Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.68 | 20.68 | 20.66 | 20.67 | 6,807,429 | +0.01(+0.05%) |
Feb 28, 2024 | 20.68 | 20.68 | 20.65 | 20.66 | 4,163,361 | -0.01(-0.05%) |
Feb 27, 2024 | 20.67 | 20.69 | 20.66 | 20.67 | 7,616,049 | +0.01(+0.05%) |
Feb 26, 2024 | 20.64 | 20.68 | 20.64 | 20.66 | 8,343,368 | +0.01(+0.05%) |
Feb 23, 2024 | 20.67 | 20.67 | 20.63 | 20.65 | 5,037,430 | +0.02(+0.09%) |
Feb 22, 2024 | 20.66 | 20.66 | 20.61 | 20.63 | 9,349,391 | +0.04(+0.19%) |
Feb 21, 2024 | 20.61 | 20.62 | 20.59 | 20.60 | 8,781,464 | +0.02(+0.10%) |
Feb 20, 2024 | 20.59 | 20.60 | 20.55 | 20.58 | 7,329,318 | +0.02(+0.09%) |
Feb 16, 2024 | 20.54 | 20.58 | 20.54 | 20.56 | 10,238,187 | +0.02(+0.09%) |
Feb 15, 2024 | 20.53 | 20.55 | 20.51 | 20.54 | 6,014,339 | +0.02(+0.09%) |
Feb 14, 2024 | 20.52 | 20.53 | 20.49 | 20.52 | 7,826,323 | +0.03(+0.14%) |
Feb 13, 2024 | 20.48 | 20.50 | 20.47 | 20.49 | 7,756,810 | -0.01(-0.05%) |
Feb 12, 2024 | 20.50 | 20.52 | 20.49 | 20.50 | 4,498,431 | -0.01(-0.05%) |
Feb 09, 2024 | 20.50 | 20.53 | 20.50 | 20.51 | 6,443,504 | +0.00(+0.00%) |
Feb 08, 2024 | 20.49 | 20.51 | 20.49 | 20.51 | 4,415,329 | +0.03(+0.14%) |
Feb 07, 2024 | 20.51 | 20.51 | 20.47 | 20.48 | 7,899,359 | +0.00(+0.00%) |
Feb 06, 2024 | 20.46 | 20.48 | 20.45 | 20.48 | 3,583,080 | +0.05(+0.24%) |
Feb 05, 2024 | 20.45 | 20.45 | 20.43 | 20.43 | 6,718,412 | -0.01(-0.05%) |
Feb 02, 2024 | 20.43 | 20.46 | 20.43 | 20.44 | 7,105,714 | -0.01(-0.05%) |
Feb 01, 2024 | 20.44 | 20.46 | 20.42 | 20.45 | 13,451,627 | +0.02(+0.10%) |
Jan 31, 2024 | 20.47 | 20.47 | 20.42 | 20.43 | 10,720,485 | -0.04(-0.19%) |
Jan 30, 2024 | 20.48 | 20.49 | 20.46 | 20.47 | 5,706,266 | -0.01(-0.05%) |
Jan 29, 2024 | 20.47 | 20.49 | 20.45 | 20.48 | 8,841,485 | +0.03(+0.14%) |
Jan 26, 2024 | 20.48 | 20.48 | 20.45 | 20.45 | 5,538,056 | -0.02(-0.09%) |
Jan 25, 2024 | 20.47 | 20.48 | 20.44 | 20.47 | 11,009,837 | +0.04(+0.19%) |
Jan 24, 2024 | 20.52 | 20.52 | 20.43 | 20.43 | 9,687,924 | -0.04(-0.19%) |
Jan 23, 2024 | 20.50 | 20.50 | 20.46 | 20.47 | 8,359,549 | -0.01(-0.05%) |
Jan 22, 2024 | 20.50 | 20.50 | 20.47 | 20.48 | 8,050,128 | +0.03(+0.13%) |
Jan 19, 2024 | 20.44 | 20.46 | 20.42 | 20.45 | 8,957,309 | +0.01(+0.05%) |
Jan 18, 2024 | 20.44 | 20.46 | 20.43 | 20.44 | 4,556,761 | -0.01(-0.05%) |
Jan 17, 2024 | 20.45 | 20.46 | 20.43 | 20.45 | 6,041,509 | -0.02(-0.09%) |
Jan 16, 2024 | 20.49 | 20.49 | 20.45 | 20.47 | 9,241,356 | +0.00(+0.00%) |
Jan 12, 2024 | 20.49 | 20.50 | 20.46 | 20.47 | 6,169,285 | +0.00(+0.00%) |
Jan 11, 2024 | 20.47 | 20.48 | 20.44 | 20.47 | 4,555,178 | +0.02(+0.09%) |
Jan 10, 2024 | 20.45 | 20.47 | 20.44 | 20.45 | 5,977,437 | +0.00(+0.00%) |
Jan 09, 2024 | 20.47 | 20.47 | 20.44 | 20.45 | 8,525,615 | -0.02(-0.09%) |
Jan 08, 2024 | 20.43 | 20.47 | 20.42 | 20.47 | 8,589,243 | +0.05(+0.24%) |
Jan 05, 2024 | 20.43 | 20.45 | 20.41 | 20.42 | 11,683,723 | +0.01(+0.05%) |
Jan 04, 2024 | 20.43 | 20.47 | 20.42 | 20.42 | 7,630,328 | -0.03(-0.14%) |
Jan 03, 2024 | 20.46 | 20.46 | 20.42 | 20.44 | 6,585,315 | -0.01(-0.05%) |
Jan 02, 2024 | 20.46 | 20.48 | 20.43 | 20.45 | 18,054,362 | -0.01(-0.05%) |
Dec 29, 2023 | 20.47 | 20.50 | 20.45 | 20.46 | 4,377,592 | +0.00(+0.00%) |
Dec 28, 2023 | 20.50 | 20.51 | 20.46 | 20.46 | 7,115,492 | -0.04(-0.19%) |
Dec 27, 2023 | 20.47 | 20.51 | 20.46 | 20.50 | 14,179,259 | +0.06(+0.28%) |
Dec 26, 2023 | 20.43 | 20.46 | 20.43 | 20.44 | 4,212,241 | +0.00(+0.00%) |
Dec 22, 2023 | 20.45 | 20.46 | 20.42 | 20.44 | 11,528,846 | +0.02(+0.09%) |
Dec 21, 2023 | 20.42 | 20.43 | 20.40 | 20.42 | 15,528,781 | +0.05(+0.24%) |
Dec 20, 2023 | 20.40 | 20.42 | 20.38 | 20.38 | 20,923,816 | -0.01(-0.05%) |
Dec 19, 2023 | 20.36 | 20.42 | 20.33 | 20.39 | 22,276,938 | +0.05(+0.24%) |
Dec 18, 2023 | 20.30 | 20.35 | 20.30 | 20.34 | 11,403,052 | +0.05(+0.22%) |
Dec 15, 2023 | 20.30 | 20.32 | 20.25 | 20.29 | 19,632,448 | +0.02(+0.09%) |
Dec 14, 2023 | 20.23 | 20.27 | 20.22 | 20.27 | 15,533,879 | +0.09(+0.43%) |
Dec 13, 2023 | 20.17 | 20.22 | 20.16 | 20.19 | 10,886,803 | +0.02(+0.10%) |
Dec 12, 2023 | 20.17 | 20.17 | 20.13 | 20.17 | 9,818,763 | +0.02(+0.10%) |
Dec 11, 2023 | 20.14 | 20.16 | 20.13 | 20.15 | 6,322,142 | +0.01(+0.05%) |
Dec 08, 2023 | 20.15 | 20.16 | 20.13 | 20.14 | 6,240,764 | +0.01(+0.05%) |
Dec 07, 2023 | 20.13 | 20.14 | 20.11 | 20.13 | 6,463,446 | +0.04(+0.19%) |
Dec 06, 2023 | 20.13 | 20.13 | 20.09 | 20.09 | 7,879,225 | -0.01(-0.05%) |
Dec 05, 2023 | 20.07 | 20.10 | 20.06 | 20.10 | 7,522,801 | +0.04(+0.19%) |
Dec 04, 2023 | 20.05 | 20.08 | 20.03 | 20.06 | 7,481,058 | +0.01(+0.05%) |
Dec 01, 2023 | 20.04 | 20.09 | 20.02 | 20.05 | 10,418,076 | +0.00(+0.00%) |
Nov 30, 2023 | 20.04 | 20.06 | 20.02 | 20.05 | 10,813,790 | +0.02(+0.10%) |
Nov 29, 2023 | 20.05 | 20.08 | 20.03 | 20.03 | 8,723,904 | +0.00(+0.00%) |
Nov 28, 2023 | 20.02 | 20.04 | 20.02 | 20.03 | 8,328,093 | +0.00(+0.00%) |
Nov 27, 2023 | 20.07 | 20.08 | 20.02 | 20.03 | 7,077,535 | -0.01(-0.05%) |
Nov 24, 2023 | 20.10 | 20.10 | 20.04 | 20.04 | 2,126,263 | -0.01(-0.05%) |
Nov 22, 2023 | 20.04 | 20.10 | 20.03 | 20.05 | 3,664,817 | +0.01(+0.05%) |
Nov 21, 2023 | 20.05 | 20.10 | 20.02 | 20.04 | 4,772,254 | +0.00(+0.00%) |
Nov 20, 2023 | 20.07 | 20.07 | 20.00 | 20.04 | 5,509,951 | -0.01(-0.04%) |
Nov 17, 2023 | 20.02 | 20.08 | 20.02 | 20.05 | 6,185,491 | +0.02(+0.09%) |
Nov 16, 2023 | 20.03 | 20.07 | 20.02 | 20.03 | 5,090,299 | +0.00(+0.00%) |
Nov 15, 2023 | 20.05 | 20.06 | 20.01 | 20.03 | 3,738,568 | -0.01(-0.05%) |
Nov 14, 2023 | 20.07 | 20.08 | 20.01 | 20.04 | 14,125,536 | +0.01(+0.05%) |
Nov 13, 2023 | 19.98 | 20.04 | 19.98 | 20.03 | 8,655,923 | +0.01(+0.05%) |
Nov 10, 2023 | 19.98 | 20.02 | 19.98 | 20.02 | 6,519,962 | +0.05(+0.24%) |
Nov 09, 2023 | 20.03 | 20.03 | 19.96 | 19.97 | 9,691,839 | -0.04(-0.19%) |
Nov 08, 2023 | 19.99 | 20.01 | 19.98 | 20.01 | 7,022,266 | +0.03(+0.14%) |
Nov 07, 2023 | 19.96 | 20.00 | 19.96 | 19.98 | 9,308,858 | +0.03(+0.14%) |
Nov 06, 2023 | 19.98 | 20.00 | 19.95 | 19.96 | 10,000,926 | -0.02(-0.10%) |
Nov 03, 2023 | 19.95 | 20.00 | 19.95 | 19.97 | 9,315,034 | +0.04(+0.19%) |
Nov 02, 2023 | 19.83 | 19.94 | 19.83 | 19.94 | 11,462,497 | +0.09(+0.43%) |
Nov 01, 2023 | 19.83 | 19.86 | 19.79 | 19.85 | 6,594,937 | +0.05(+0.24%) |
Oct 31, 2023 | 19.80 | 19.83 | 19.77 | 19.80 | 6,150,605 | +0.00(+0.00%) |
Oct 30, 2023 | 19.78 | 19.82 | 19.78 | 19.80 | 4,164,254 | +0.03(+0.14%) |
Oct 27, 2023 | 19.83 | 19.83 | 19.76 | 19.77 | 6,462,701 | -0.04(-0.19%) |
Oct 26, 2023 | 19.80 | 19.84 | 19.79 | 19.81 | 5,557,339 | +0.01(+0.05%) |
Oct 25, 2023 | 19.84 | 19.84 | 19.79 | 19.80 | 9,789,569 | -0.04(-0.19%) |
Oct 24, 2023 | 19.87 | 19.87 | 19.83 | 19.84 | 5,566,116 | +0.02(+0.10%) |
Oct 23, 2023 | 19.82 | 19.87 | 19.81 | 19.82 | 4,590,033 | +0.01(+0.05%) |
Oct 20, 2023 | 19.83 | 19.84 | 19.80 | 19.81 | 7,968,788 | +0.00(+0.00%) |
Oct 19, 2023 | 19.86 | 19.87 | 19.80 | 19.81 | 4,819,218 | -0.06(-0.29%) |
Oct 18, 2023 | 19.86 | 19.88 | 19.84 | 19.87 | 7,015,890 | +0.00(+0.00%) |
Oct 17, 2023 | 19.87 | 19.90 | 19.87 | 19.87 | 5,947,535 | -0.04(-0.19%) |
Oct 16, 2023 | 19.87 | 19.91 | 19.85 | 19.91 | 6,071,600 | +0.04(+0.19%) |
Oct 13, 2023 | 19.85 | 19.87 | 19.82 | 19.87 | 8,845,377 | +0.06(+0.29%) |
Oct 12, 2023 | 19.86 | 19.87 | 19.81 | 19.81 | 6,469,487 | -0.03(-0.14%) |
Oct 11, 2023 | 19.86 | 19.87 | 19.81 | 19.84 | 7,236,145 | +0.00(+0.00%) |
Oct 10, 2023 | 19.82 | 19.88 | 19.81 | 19.84 | 6,007,380 | +0.05(+0.24%) |
Oct 09, 2023 | 19.76 | 19.83 | 19.76 | 19.79 | 6,492,443 | +0.03(+0.14%) |
Oct 06, 2023 | 19.72 | 19.76 | 19.69 | 19.76 | 6,726,968 | +0.03(+0.14%) |
Oct 05, 2023 | 19.70 | 19.76 | 19.69 | 19.74 | 3,555,215 | -0.02(-0.10%) |
Oct 04, 2023 | 19.75 | 19.76 | 19.71 | 19.76 | 6,729,277 | +0.03(+0.14%) |
Oct 03, 2023 | 19.78 | 19.78 | 19.72 | 19.73 | 10,768,847 | -0.07(-0.33%) |
Oct 02, 2023 | 19.77 | 19.81 | 19.77 | 19.79 | 12,357,241 | -0.05(-0.24%) |
Sep 29, 2023 | 19.83 | 19.84 | 19.80 | 19.84 | 10,972,207 | +0.04(+0.19%) |
Sep 28, 2023 | 19.79 | 19.85 | 19.77 | 19.80 | 11,701,092 | +0.00(+0.00%) |
Sep 27, 2023 | 19.83 | 19.83 | 19.79 | 19.80 | 11,198,131 | -0.01(-0.05%) |
Sep 26, 2023 | 19.85 | 19.89 | 19.81 | 19.81 | 16,273,518 | -0.05(-0.24%) |
Sep 25, 2023 | 19.89 | 19.89 | 19.86 | 19.86 | 3,417,880 | -0.02(-0.10%) |
Sep 22, 2023 | 19.92 | 19.92 | 19.87 | 19.88 | 15,597,558 | +0.00(+0.00%) |
Sep 21, 2023 | 19.92 | 19.93 | 19.87 | 19.88 | 32,602,814 | -0.08(-0.38%) |
Sep 20, 2023 | 19.96 | 19.98 | 19.95 | 19.95 | 12,870,912 | +0.00(+0.00%) |
Sep 19, 2023 | 19.96 | 19.99 | 19.94 | 19.95 | 11,115,062 | -0.01(-0.05%) |
Sep 18, 2023 | 19.94 | 19.97 | 19.93 | 19.96 | 6,086,847 | +0.02(+0.09%) |
Sep 15, 2023 | 19.93 | 19.94 | 19.91 | 19.94 | 7,316,741 | +0.02(+0.09%) |
Sep 14, 2023 | 19.94 | 19.94 | 19.91 | 19.93 | 8,970,267 | +0.02(+0.09%) |
Sep 13, 2023 | 19.88 | 19.93 | 19.88 | 19.91 | 8,034,529 | +0.02(+0.09%) |
Sep 12, 2023 | 19.88 | 19.89 | 19.86 | 19.89 | 4,910,293 | +0.02(+0.09%) |
Sep 11, 2023 | 19.88 | 19.88 | 19.85 | 19.87 | 8,641,021 | +0.02(+0.09%) |
Sep 08, 2023 | 19.85 | 19.87 | 19.82 | 19.85 | 8,297,578 | +0.02(+0.09%) |
Sep 07, 2023 | 19.79 | 19.83 | 19.78 | 19.83 | 6,790,300 | +0.05(+0.24%) |
Sep 06, 2023 | 19.81 | 19.81 | 19.78 | 19.79 | 8,866,350 | -0.04(-0.19%) |
Sep 05, 2023 | 19.82 | 19.83 | 19.79 | 19.82 | 7,869,229 | +0.02(+0.09%) |
Sep 01, 2023 | 19.81 | 19.81 | 19.77 | 19.80 | 6,322,560 | +0.03(+0.14%) |
Aug 31, 2023 | 19.78 | 19.79 | 19.76 | 19.78 | 10,295,687 | +0.02(+0.10%) |
Aug 30, 2023 | 19.77 | 19.78 | 19.75 | 19.76 | 5,130,616 | +0.01(+0.05%) |
Aug 29, 2023 | 19.71 | 19.77 | 19.70 | 19.75 | 5,597,416 | +0.04(+0.19%) |
Aug 28, 2023 | 19.68 | 19.72 | 19.67 | 19.71 | 4,403,652 | +0.05(+0.24%) |
Aug 25, 2023 | 19.65 | 19.67 | 19.64 | 19.66 | 6,643,167 | +0.04(+0.19%) |
Aug 24, 2023 | 19.67 | 19.69 | 19.63 | 19.63 | 2,786,184 | -0.04(-0.19%) |
Aug 23, 2023 | 19.63 | 19.66 | 19.61 | 19.66 | 4,474,663 | +0.04(+0.19%) |
Aug 22, 2023 | 19.63 | 19.64 | 19.61 | 19.63 | 5,967,446 | +0.00(+0.00%) |
Aug 21, 2023 | 19.63 | 19.63 | 19.59 | 19.63 | 5,492,197 | +0.05(+0.26%) |
Aug 18, 2023 | 19.57 | 19.58 | 19.47 | 19.57 | 5,051,688 | +0.01(+0.05%) |
Aug 17, 2023 | 19.58 | 19.59 | 19.55 | 19.57 | 6,777,711 | -0.01(-0.05%) |
Aug 16, 2023 | 19.57 | 19.59 | 19.57 | 19.57 | 4,337,000 | +0.00(+0.00%) |
Aug 15, 2023 | 19.59 | 19.59 | 19.56 | 19.57 | 3,636,563 | -0.02(-0.09%) |
Aug 14, 2023 | 19.56 | 19.62 | 19.56 | 19.59 | 4,388,519 | +0.01(+0.05%) |
Aug 11, 2023 | 19.57 | 19.59 | 19.55 | 19.58 | 3,569,275 | -0.01(-0.05%) |
Aug 10, 2023 | 19.57 | 19.60 | 19.57 | 19.59 | 6,205,443 | +0.04(+0.19%) |
Aug 09, 2023 | 19.54 | 19.57 | 19.51 | 19.56 | 5,665,699 | +0.04(+0.19%) |
Aug 08, 2023 | 19.51 | 19.53 | 19.49 | 19.52 | 3,655,348 | +0.02(+0.10%) |
Aug 07, 2023 | 19.51 | 19.53 | 19.50 | 19.50 | 3,656,015 | +0.00(+0.00%) |
Aug 04, 2023 | 19.49 | 19.54 | 19.49 | 19.50 | 8,578,106 | +0.03(+0.14%) |
Aug 03, 2023 | 19.48 | 19.49 | 19.44 | 19.47 | 7,885,054 | +0.01(+0.05%) |
Aug 02, 2023 | 19.51 | 19.51 | 19.45 | 19.46 | 9,199,601 | -0.03(-0.14%) |
Aug 01, 2023 | 19.58 | 19.58 | 19.49 | 19.49 | 10,112,747 | -0.04(-0.19%) |
Jul 31, 2023 | 19.51 | 19.54 | 19.50 | 19.53 | 6,003,470 | +0.02(+0.10%) |
Jul 28, 2023 | 19.53 | 19.53 | 19.49 | 19.51 | 5,292,775 | +0.02(+0.10%) |
Jul 27, 2023 | 19.56 | 19.56 | 19.49 | 19.49 | 5,578,374 | -0.04(-0.19%) |
Jul 26, 2023 | 19.52 | 19.53 | 19.51 | 19.53 | 6,245,918 | +0.02(+0.10%) |
Jul 25, 2023 | 19.51 | 19.51 | 19.48 | 19.51 | 11,410,219 | +0.03(+0.14%) |
Jul 24, 2023 | 19.51 | 19.51 | 19.47 | 19.48 | 3,013,135 | +0.01(+0.05%) |
Jul 21, 2023 | 19.47 | 19.47 | 19.45 | 19.47 | 3,949,589 | +0.05(+0.24%) |
Jul 20, 2023 | 19.45 | 19.47 | 19.43 | 19.43 | 10,549,359 | -0.02(-0.09%) |
Jul 19, 2023 | 19.45 | 19.51 | 19.45 | 19.45 | 10,700,853 | -0.02(-0.10%) |
Jul 18, 2023 | 19.46 | 19.50 | 19.46 | 19.46 | 7,881,267 | -0.01(-0.05%) |
Jul 17, 2023 | 19.52 | 19.52 | 19.47 | 19.47 | 3,887,154 | -0.02(-0.09%) |
Jul 14, 2023 | 19.53 | 19.55 | 19.49 | 19.49 | 4,460,075 | -0.04(-0.19%) |
Jul 13, 2023 | 19.53 | 19.57 | 19.50 | 19.53 | 11,517,374 | -0.01(-0.05%) |
Jul 12, 2023 | 19.47 | 19.54 | 19.47 | 19.54 | 5,941,920 | +0.09(+0.47%) |
Jul 11, 2023 | 19.42 | 19.45 | 19.39 | 19.45 | 4,591,022 | +0.06(+0.29%) |
Jul 10, 2023 | 19.42 | 19.44 | 19.39 | 19.39 | 6,426,461 | +0.02(+0.10%) |
Jul 07, 2023 | 19.41 | 19.41 | 19.34 | 19.37 | 4,285,842 | +0.01(+0.05%) |
Jul 06, 2023 | 19.42 | 19.42 | 19.34 | 19.36 | 17,339,984 | -0.06(-0.33%) |
Jul 05, 2023 | 19.45 | 19.45 | 19.42 | 19.43 | 9,465,579 | -0.02(-0.09%) |
Jul 03, 2023 | 19.43 | 19.45 | 19.37 | 19.45 | 2,828,901 | +0.04(+0.19%) |
Jun 30, 2023 | 19.38 | 19.41 | 19.37 | 19.41 | 14,522,914 | +0.05(+0.24%) |
Jun 29, 2023 | 19.28 | 19.36 | 19.28 | 19.36 | 8,336,406 | +0.06(+0.33%) |
Jun 28, 2023 | 19.21 | 19.32 | 19.21 | 19.30 | 5,114,667 | +0.07(+0.38%) |
Jun 27, 2023 | 19.23 | 19.23 | 19.19 | 19.22 | 2,635,933 | +0.03(+0.14%) |
Jun 26, 2023 | 19.21 | 19.22 | 19.17 | 19.20 | 10,024,216 | +0.01(+0.05%) |
Jun 23, 2023 | 19.20 | 19.21 | 19.17 | 19.19 | 5,043,029 | -0.01(-0.05%) |
Jun 22, 2023 | 19.17 | 19.21 | 19.17 | 19.20 | 4,216,226 | +0.02(+0.10%) |
Jun 21, 2023 | 19.18 | 19.20 | 19.17 | 19.18 | 3,517,980 | -0.02(-0.10%) |
Jun 20, 2023 | 19.21 | 19.24 | 19.18 | 19.20 | 7,282,840 | -0.02(-0.09%) |
Jun 16, 2023 | 19.24 | 19.24 | 19.20 | 19.21 | 5,214,440 | +0.02(+0.10%) |
Jun 15, 2023 | 19.15 | 19.21 | 19.15 | 19.20 | 10,640,538 | +0.28(+1.46%) |
May 08, 2023 | 18.91 | 18.93 | 18.90 | 18.92 | 6,711,121 | -0.01(-0.05%) |
May 05, 2023 | 18.90 | 18.94 | 18.89 | 18.93 | 18,694,204 | +0.04(+0.19%) |
May 04, 2023 | 18.95 | 18.95 | 18.89 | 18.89 | 4,163,225 | -0.05(-0.29%) |
May 03, 2023 | 18.99 | 19.00 | 18.94 | 18.95 | 5,111,842 | -0.03(-0.14%) |
May 02, 2023 | 18.96 | 18.99 | 18.91 | 18.97 | 8,555,433 | +0.00(+0.00%) |
May 01, 2023 | 18.93 | 19.03 | 18.93 | 18.97 | 9,339,071 | +0.00(+0.00%) |
Apr 28, 2023 | 19.04 | 19.04 | 18.97 | 18.97 | 7,634,835 | -0.01(-0.05%) |
Apr 27, 2023 | 18.95 | 18.98 | 18.93 | 18.98 | 5,094,203 | +0.06(+0.34%) |
Apr 26, 2023 | 18.97 | 18.97 | 18.90 | 18.92 | 12,906,014 | +0.03(+0.14%) |
Apr 25, 2023 | 18.97 | 19.02 | 18.89 | 18.89 | 7,845,891 | -0.07(-0.38%) |
Apr 24, 2023 | 18.92 | 19.02 | 18.92 | 18.97 | 5,150,448 | +0.04(+0.21%) |
Apr 21, 2023 | 18.92 | 18.95 | 18.92 | 18.93 | 7,570,472 | -0.01(-0.05%) |
Apr 20, 2023 | 18.89 | 18.94 | 18.89 | 18.93 | 6,419,743 | -0.01(-0.05%) |
Apr 19, 2023 | 18.94 | 19.00 | 18.93 | 18.94 | 5,356,178 | +0.00(+0.00%) |
Apr 18, 2023 | 18.97 | 19.00 | 18.94 | 18.94 | 7,543,648 | -0.02(-0.10%) |
Apr 17, 2023 | 18.93 | 18.96 | 18.92 | 18.96 | 6,441,177 | +0.05(+0.29%) |
Apr 14, 2023 | 18.96 | 18.98 | 18.91 | 18.91 | 6,103,854 | -0.05(-0.29%) |
Apr 13, 2023 | 18.93 | 18.97 | 18.74 | 18.96 | 8,191,400 | +0.06(+0.33%) |
Apr 12, 2023 | 18.91 | 18.95 | 18.89 | 18.90 | 5,415,631 | -0.01(-0.05%) |
Apr 11, 2023 | 18.90 | 18.93 | 18.86 | 18.91 | 8,776,393 | +0.05(+0.29%) |
Apr 10, 2023 | 18.80 | 18.88 | 18.80 | 18.85 | 10,095,146 | +0.03(+0.14%) |
Apr 06, 2023 | 18.79 | 18.84 | 18.79 | 18.83 | 9,251,173 | +0.01(+0.05%) |
Apr 05, 2023 | 18.82 | 18.84 | 18.79 | 18.82 | 9,213,351 | +0.00(+0.00%) |
Apr 04, 2023 | 18.78 | 18.84 | 18.78 | 18.82 | 8,670,451 | +0.02(+0.10%) |
Apr 03, 2023 | 18.73 | 18.82 | 18.73 | 18.80 | 6,040,643 | +0.03(+0.14%) |
Mar 31, 2023 | 18.77 | 18.85 | 18.77 | 18.77 | 22,759,360 | +0.00(+0.00%) |
Mar 30, 2023 | 18.71 | 18.80 | 18.71 | 18.77 | 6,873,165 | +0.07(+0.39%) |
Mar 29, 2023 | 18.67 | 18.71 | 18.65 | 18.70 | 11,202,205 | +0.10(+0.53%) |
Mar 28, 2023 | 18.64 | 18.64 | 18.53 | 18.60 | 7,531,390 | +0.05(+0.24%) |
Mar 27, 2023 | 18.58 | 18.58 | 18.52 | 18.56 | 7,651,616 | +0.12(+0.64%) |
Mar 24, 2023 | 18.54 | 18.58 | 18.44 | 18.44 | 7,360,642 | -0.11(-0.58%) |
Mar 23, 2023 | 18.56 | 18.63 | 18.47 | 18.55 | 8,075,555 | -0.01(-0.05%) |
Mar 22, 2023 | 18.63 | 18.65 | 18.55 | 18.56 | 6,697,697 | -0.05(-0.24%) |
Mar 21, 2023 | 18.45 | 18.62 | 18.43 | 18.60 | 18,835,566 | +0.16(+0.88%) |
Mar 20, 2023 | 18.37 | 18.46 | 18.35 | 18.44 | 18,941,664 | +0.04(+0.23%) |
Mar 17, 2023 | 18.51 | 18.51 | 18.39 | 18.40 | 14,200,149 | -0.12(-0.63%) |
Mar 16, 2023 | 18.40 | 18.51 | 18.38 | 18.51 | 9,906,188 | +0.08(+0.44%) |
Mar 15, 2023 | 18.49 | 18.51 | 18.35 | 18.43 | 21,129,170 | -0.14(-0.77%) |
Mar 14, 2023 | 18.53 | 18.62 | 18.53 | 18.57 | 9,536,634 | +0.12(+0.63%) |
Mar 13, 2023 | 18.67 | 18.67 | 18.35 | 18.46 | 42,047,908 | -0.29(-1.53%) |
Mar 10, 2023 | 18.75 | 18.79 | 18.69 | 18.75 | 17,988,722 | -0.02(-0.10%) |
Mar 09, 2023 | 18.86 | 18.87 | 18.76 | 18.76 | 12,393,649 | -0.08(-0.43%) |
Mar 08, 2023 | 18.81 | 18.85 | 18.81 | 18.84 | 8,874,205 | +0.03(+0.14%) |
Mar 07, 2023 | 18.91 | 18.91 | 18.82 | 18.82 | 8,276,564 | -0.07(-0.38%) |
Mar 06, 2023 | 18.92 | 18.92 | 18.86 | 18.89 | 6,261,420 | -0.01(-0.05%) |
Mar 03, 2023 | 18.83 | 18.90 | 18.81 | 18.90 | 8,343,878 | +0.09(+0.48%) |
Mar 02, 2023 | 18.80 | 18.81 | 18.77 | 18.81 | 5,017,107 | +0.03(+0.14%) |