Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.39 | 21.42 | 21.28 | 21.40 | 8,551 | +0.07(+0.33%) |
Mar 27, 2024 | 21.36 | 21.37 | 21.27 | 21.33 | 3,909 | +0.09(+0.42%) |
Mar 26, 2024 | 21.18 | 21.31 | 21.18 | 21.24 | 2,315 | +0.04(+0.19%) |
Mar 25, 2024 | 21.09 | 21.20 | 21.09 | 21.20 | 893 | +0.09(+0.41%) |
Mar 22, 2024 | 21.14 | 21.20 | 21.07 | 21.11 | 2,935 | -0.12(-0.54%) |
Mar 21, 2024 | 21.31 | 21.31 | 21.17 | 21.23 | 17,006 | +0.01(+0.03%) |
Mar 20, 2024 | 20.88 | 21.22 | 20.88 | 21.22 | 5,435 | +0.20(+0.96%) |
Mar 19, 2024 | 20.92 | 21.14 | 20.91 | 21.02 | 5,655 | +0.03(+0.14%) |
Mar 18, 2024 | 21.01 | 21.10 | 20.99 | 20.99 | 6,854 | -0.14(-0.66%) |
Mar 15, 2024 | 21.20 | 21.20 | 21.12 | 21.13 | 4,506 | +0.01(+0.05%) |
Mar 14, 2024 | 21.20 | 21.20 | 21.05 | 21.12 | 5,364 | -0.13(-0.59%) |
Mar 13, 2024 | 21.02 | 21.25 | 21.02 | 21.24 | 6,683 | +0.18(+0.87%) |
Mar 12, 2024 | 20.91 | 21.11 | 20.91 | 21.06 | 8,577 | +0.20(+0.96%) |
Mar 11, 2024 | 20.81 | 20.87 | 20.81 | 20.86 | 6,829 | -0.00(-0.01%) |
Mar 08, 2024 | 20.91 | 20.91 | 20.81 | 20.86 | 4,763 | -0.02(-0.11%) |
Mar 07, 2024 | 20.74 | 20.89 | 20.74 | 20.89 | 4,150 | +0.04(+0.17%) |
Mar 06, 2024 | 20.80 | 20.86 | 20.73 | 20.85 | 2,598 | +0.21(+1.02%) |
Mar 05, 2024 | 20.64 | 20.67 | 20.61 | 20.64 | 3,363 | -0.07(-0.33%) |
Mar 04, 2024 | 20.66 | 20.75 | 20.66 | 20.71 | 1,814 | -0.12(-0.57%) |
Mar 01, 2024 | 20.70 | 20.87 | 20.68 | 20.83 | 4,593 | +0.14(+0.67%) |
Feb 29, 2024 | 20.69 | 20.73 | 20.56 | 20.69 | 26,388 | +0.02(+0.11%) |
Feb 28, 2024 | 20.70 | 20.73 | 20.66 | 20.66 | 3,587 | -0.17(-0.82%) |
Feb 27, 2024 | 20.82 | 20.84 | 20.82 | 20.83 | 1,678 | +0.08(+0.39%) |
Feb 26, 2024 | 20.75 | 20.79 | 20.66 | 20.75 | 3,503 | -0.08(-0.37%) |
Feb 23, 2024 | 20.80 | 20.86 | 20.80 | 20.83 | 18,365 | -0.05(-0.26%) |
Feb 22, 2024 | 20.89 | 20.98 | 20.87 | 20.89 | 22,129 | +0.06(+0.26%) |
Feb 21, 2024 | 20.95 | 20.95 | 20.83 | 20.83 | 2,177 | -0.09(-0.41%) |
Feb 20, 2024 | 20.76 | 20.94 | 20.76 | 20.92 | 3,321 | +0.21(+0.99%) |
Feb 16, 2024 | 20.57 | 20.71 | 20.57 | 20.71 | 3,391 | +0.06(+0.29%) |
Feb 15, 2024 | 20.56 | 20.65 | 20.45 | 20.65 | 8,053 | +0.20(+0.95%) |
Feb 14, 2024 | 20.36 | 20.50 | 20.36 | 20.45 | 6,402 | +0.23(+1.16%) |
Feb 13, 2024 | 20.24 | 20.31 | 20.19 | 20.22 | 13,804 | -0.32(-1.57%) |
Feb 12, 2024 | 20.36 | 20.58 | 20.36 | 20.54 | 3,070 | +0.24(+1.17%) |
Feb 09, 2024 | 20.32 | 20.43 | 20.17 | 20.31 | 10,095 | -0.04(-0.20%) |
Feb 08, 2024 | 20.44 | 20.44 | 20.35 | 20.35 | 2,541 | -0.15(-0.76%) |
Feb 07, 2024 | 20.53 | 20.59 | 20.44 | 20.50 | 8,566 | -0.12(-0.59%) |
Feb 06, 2024 | 20.32 | 20.62 | 20.32 | 20.62 | 23,650 | +0.22(+1.09%) |
Feb 05, 2024 | 20.55 | 20.55 | 20.36 | 20.40 | 5,865 | -0.18(-0.87%) |
Feb 02, 2024 | 20.45 | 20.63 | 20.43 | 20.58 | 6,511 | -0.14(-0.68%) |
Feb 01, 2024 | 20.65 | 20.72 | 20.55 | 20.72 | 4,654 | +0.17(+0.84%) |
Jan 31, 2024 | 20.69 | 20.73 | 20.55 | 20.55 | 5,446 | -0.08(-0.37%) |
Jan 30, 2024 | 20.44 | 20.62 | 20.44 | 20.62 | 7,110 | +0.02(+0.11%) |
Jan 29, 2024 | 20.65 | 20.66 | 20.50 | 20.60 | 4,201 | -0.10(-0.50%) |
Jan 26, 2024 | 20.75 | 20.75 | 20.58 | 20.70 | 7,949 | +0.12(+0.60%) |
Jan 25, 2024 | 20.72 | 20.72 | 20.52 | 20.58 | 6,815 | +0.02(+0.10%) |
Jan 24, 2024 | 20.67 | 20.69 | 20.56 | 20.56 | 20,854 | +0.17(+0.83%) |
Jan 23, 2024 | 20.31 | 20.41 | 20.31 | 20.39 | 2,404 | +0.03(+0.15%) |
Jan 22, 2024 | 20.42 | 20.43 | 20.35 | 20.36 | 6,841 | -0.09(-0.44%) |
Jan 19, 2024 | 20.72 | 20.72 | 20.35 | 20.45 | 5,011 | +0.05(+0.25%) |
Jan 18, 2024 | 20.35 | 20.47 | 20.28 | 20.40 | 6,892 | +0.13(+0.64%) |
Jan 17, 2024 | 20.26 | 20.30 | 20.23 | 20.27 | 1,834 | -0.22(-1.07%) |
Jan 16, 2024 | 20.71 | 20.96 | 20.48 | 20.49 | 3,200 | -0.51(-2.43%) |
Jan 12, 2024 | 20.99 | 21.11 | 20.99 | 21.00 | 7,646 | +0.04(+0.18%) |
Jan 11, 2024 | 21.02 | 21.02 | 20.73 | 20.96 | 1,843 | +0.01(+0.06%) |
Jan 10, 2024 | 20.93 | 21.00 | 20.92 | 20.95 | 8,750 | -0.05(-0.21%) |
Jan 09, 2024 | 21.05 | 21.05 | 20.96 | 21.00 | 4,515 | -0.21(-1.01%) |
Jan 08, 2024 | 21.18 | 21.27 | 21.18 | 21.21 | 6,743 | +0.11(+0.52%) |
Jan 05, 2024 | 21.14 | 21.20 | 21.10 | 21.10 | 7,264 | +0.05(+0.22%) |
Jan 04, 2024 | 21.04 | 21.11 | 21.02 | 21.05 | 4,106 | +0.04(+0.21%) |
Jan 03, 2024 | 21.00 | 21.01 | 20.92 | 21.01 | 5,887 | -0.07(-0.32%) |
Jan 02, 2024 | 21.26 | 21.28 | 21.01 | 21.08 | 15,389 | -0.22(-1.01%) |
Dec 29, 2023 | 21.17 | 21.41 | 21.17 | 21.30 | 19,996 | -0.08(-0.39%) |
Dec 28, 2023 | 21.46 | 21.48 | 21.24 | 21.38 | 6,005 | +0.05(+0.23%) |
Dec 27, 2023 | 21.38 | 21.58 | 21.32 | 21.33 | 7,020 | +0.17(+0.78%) |
Dec 26, 2023 | 21.15 | 21.30 | 21.12 | 21.17 | 6,277 | +0.13(+0.60%) |
Dec 22, 2023 | 20.98 | 21.15 | 20.98 | 21.04 | 8,230 | -0.03(-0.14%) |
Dec 21, 2023 | 20.95 | 21.10 | 20.95 | 21.07 | 3,347 | +0.36(+1.74%) |
Dec 20, 2023 | 21.01 | 21.01 | 20.71 | 20.71 | 16,518 | -0.28(-1.33%) |
Dec 19, 2023 | 20.95 | 20.99 | 20.90 | 20.99 | 12,396 | +0.22(+1.08%) |
Dec 18, 2023 | 20.75 | 20.80 | 20.71 | 20.77 | 11,322 | +0.05(+0.24%) |
Dec 15, 2023 | 20.83 | 20.87 | 20.62 | 20.72 | 6,671 | -0.27(-1.31%) |
Dec 14, 2023 | 20.91 | 21.05 | 20.91 | 20.99 | 15,891 | -0.01(-0.04%) |
Dec 13, 2023 | 20.59 | 21.00 | 20.53 | 21.00 | 7,965 | +0.41(+1.98%) |
Dec 12, 2023 | 20.58 | 20.59 | 20.43 | 20.59 | 18,780 | -0.09(-0.44%) |
Dec 11, 2023 | 20.77 | 20.77 | 20.45 | 20.68 | 5,206 | -0.07(-0.36%) |
Dec 08, 2023 | 20.62 | 20.94 | 20.62 | 20.75 | 5,941 | +0.03(+0.14%) |
Dec 07, 2023 | 20.71 | 20.75 | 20.61 | 20.73 | 3,767 | -0.01(-0.03%) |
Dec 06, 2023 | 20.84 | 20.89 | 20.72 | 20.73 | 12,492 | -0.03(-0.15%) |
Dec 05, 2023 | 20.70 | 20.76 | 20.70 | 20.76 | 1,408 | -0.03(-0.13%) |
Dec 04, 2023 | 20.80 | 20.80 | 20.66 | 20.79 | 7,731 | -0.16(-0.79%) |
Dec 01, 2023 | 20.70 | 20.96 | 20.70 | 20.95 | 3,635 | +0.26(+1.26%) |
Nov 30, 2023 | 20.69 | 20.78 | 20.62 | 20.69 | 9,412 | -0.10(-0.48%) |
Nov 29, 2023 | 20.84 | 20.84 | 20.79 | 20.79 | 712 | -0.12(-0.56%) |
Nov 28, 2023 | 20.68 | 21.00 | 20.68 | 20.91 | 19,202 | +0.17(+0.84%) |
Nov 27, 2023 | 20.79 | 20.79 | 20.73 | 20.74 | 7,352 | -0.07(-0.36%) |
Nov 24, 2023 | 20.67 | 20.81 | 20.67 | 20.81 | 4,100 | +0.17(+0.81%) |
Nov 22, 2023 | 20.65 | 20.65 | 20.59 | 20.64 | 1,260 | -0.04(-0.18%) |
Nov 21, 2023 | 20.82 | 20.82 | 20.65 | 20.68 | 10,750 | -0.22(-1.05%) |
Nov 20, 2023 | 20.86 | 20.90 | 20.71 | 20.90 | 42,519 | +0.14(+0.67%) |
Nov 17, 2023 | 20.40 | 20.77 | 20.39 | 20.76 | 657,642 | +0.34(+1.67%) |
Nov 16, 2023 | 20.45 | 20.45 | 20.42 | 20.42 | 2,055 | +0.03(+0.13%) |
Nov 15, 2023 | 20.32 | 20.47 | 20.32 | 20.39 | 14,193 | +0.04(+0.18%) |
Nov 14, 2023 | 20.01 | 20.36 | 20.01 | 20.36 | 13,424 | +0.58(+2.94%) |
Nov 13, 2023 | 19.63 | 19.77 | 19.63 | 19.77 | 2,311 | +0.01(+0.07%) |
Nov 10, 2023 | 19.60 | 19.80 | 19.50 | 19.76 | 10,411 | +0.12(+0.62%) |
Nov 09, 2023 | 19.79 | 19.82 | 19.64 | 19.64 | 7,730 | -0.11(-0.58%) |
Nov 08, 2023 | 19.86 | 19.86 | 19.73 | 19.75 | 3,951 | -0.08(-0.38%) |
Nov 07, 2023 | 19.83 | 19.88 | 19.83 | 19.83 | 3,575 | -0.11(-0.55%) |
Nov 06, 2023 | 19.92 | 20.08 | 19.88 | 19.94 | 15,973 | +0.05(+0.25%) |
Nov 03, 2023 | 19.67 | 19.92 | 19.67 | 19.89 | 11,350 | +0.37(+1.90%) |
Nov 02, 2023 | 19.40 | 19.57 | 19.40 | 19.52 | 7,179 | +0.31(+1.59%) |
Nov 01, 2023 | 19.09 | 19.30 | 19.06 | 19.21 | 27,193 | +0.10(+0.50%) |
Oct 31, 2023 | 19.03 | 19.15 | 19.00 | 19.12 | 3,373 | +0.04(+0.22%) |
Oct 30, 2023 | 19.04 | 19.15 | 18.99 | 19.08 | 8,813 | +0.22(+1.14%) |
Oct 27, 2023 | 19.01 | 19.01 | 18.84 | 18.86 | 2,553 | -0.01(-0.08%) |
Oct 26, 2023 | 18.89 | 18.91 | 18.80 | 18.87 | 3,442 | +0.06(+0.34%) |
Oct 25, 2023 | 18.79 | 18.92 | 18.79 | 18.81 | 5,351 | -0.06(-0.32%) |
Oct 24, 2023 | 18.91 | 18.94 | 18.86 | 18.87 | 2,063 | +0.02(+0.08%) |
Oct 23, 2023 | 18.82 | 18.92 | 18.73 | 18.86 | 3,496 | +0.05(+0.24%) |
Oct 20, 2023 | 18.91 | 18.91 | 18.81 | 18.81 | 1,422 | -0.17(-0.91%) |
Oct 19, 2023 | 19.02 | 19.05 | 18.97 | 18.98 | 3,716 | -0.13(-0.67%) |
Oct 18, 2023 | 19.29 | 19.29 | 19.06 | 19.11 | 5,761 | -0.31(-1.60%) |
Oct 17, 2023 | 19.29 | 19.48 | 19.29 | 19.42 | 9,006 | +0.08(+0.39%) |
Oct 16, 2023 | 19.27 | 19.34 | 19.27 | 19.34 | 1,739 | +0.28(+1.49%) |
Oct 13, 2023 | 19.06 | 19.20 | 19.00 | 19.06 | 2,585 | -0.03(-0.16%) |
Oct 12, 2023 | 19.25 | 19.25 | 19.06 | 19.09 | 2,873 | -0.23(-1.21%) |
Oct 11, 2023 | 19.30 | 19.34 | 19.21 | 19.32 | 5,461 | +0.13(+0.70%) |
Oct 10, 2023 | 19.01 | 19.21 | 19.01 | 19.19 | 5,052 | +0.29(+1.53%) |
Oct 09, 2023 | 18.66 | 18.95 | 18.66 | 18.90 | 3,012 | -0.05(-0.26%) |
Oct 06, 2023 | 18.67 | 18.98 | 18.56 | 18.95 | 30,534 | +0.42(+2.27%) |
Oct 05, 2023 | 18.72 | 18.80 | 18.53 | 18.53 | 1,302,825 | -0.14(-0.75%) |
Oct 04, 2023 | 18.67 | 18.76 | 18.55 | 18.67 | 116,515 | +0.08(+0.43%) |
Oct 03, 2023 | 18.79 | 18.99 | 18.56 | 18.59 | 18,783 | -0.24(-1.30%) |
Oct 02, 2023 | 19.20 | 19.21 | 18.76 | 18.83 | 11,540 | -0.38(-1.95%) |
Sep 29, 2023 | 19.20 | 19.28 | 19.11 | 19.21 | 10,856 | +0.06(+0.31%) |
Sep 28, 2023 | 18.97 | 19.20 | 18.97 | 19.15 | 10,584 | +0.16(+0.84%) |
Sep 27, 2023 | 19.08 | 19.08 | 18.90 | 18.99 | 9,495 | -0.09(-0.45%) |
Sep 26, 2023 | 19.06 | 19.23 | 19.01 | 19.07 | 30,879 | -0.19(-0.96%) |
Sep 25, 2023 | 19.33 | 19.27 | 19.22 | 19.26 | 4,976 | -0.16(-0.82%) |
Sep 22, 2023 | 19.50 | 19.55 | 19.41 | 19.42 | 1,380 | +0.00(+0.02%) |
Sep 21, 2023 | 19.45 | 19.60 | 19.34 | 19.42 | 11,210 | -0.57(-2.87%) |
Sep 20, 2023 | 20.04 | 20.20 | 19.99 | 19.99 | 4,886 | +0.10(+0.50%) |
Sep 19, 2023 | 19.85 | 19.89 | 19.78 | 19.89 | 6,727 | -0.02(-0.10%) |
Sep 18, 2023 | 19.88 | 19.93 | 19.84 | 19.91 | 3,543 | -0.10(-0.50%) |
Sep 15, 2023 | 19.85 | 20.09 | 19.85 | 20.01 | 121,869 | +0.09(+0.43%) |
Sep 14, 2023 | 19.74 | 20.02 | 19.74 | 19.93 | 11,508 | +0.18(+0.89%) |
Sep 13, 2023 | 19.81 | 19.84 | 19.75 | 19.75 | 2,335 | +0.02(+0.10%) |
Sep 12, 2023 | 19.76 | 19.76 | 19.60 | 19.73 | 21,867 | +0.00(+0.00%) |
Sep 11, 2023 | 19.59 | 19.73 | 19.59 | 19.73 | 9,916 | +0.17(+0.87%) |
Sep 08, 2023 | 19.43 | 19.59 | 19.43 | 19.56 | 5,508 | -0.01(-0.05%) |
Sep 07, 2023 | 19.48 | 19.70 | 19.27 | 19.57 | 11,498 | -0.15(-0.76%) |
Sep 06, 2023 | 19.83 | 19.83 | 19.65 | 19.72 | 5,275 | -0.19(-0.95%) |
Sep 05, 2023 | 20.08 | 20.08 | 19.89 | 19.91 | 4,658 | -0.36(-1.78%) |
Sep 01, 2023 | 20.26 | 20.27 | 20.16 | 20.27 | 951 | +0.13(+0.65%) |
Aug 31, 2023 | 20.38 | 20.38 | 20.14 | 20.14 | 18,047 | -0.27(-1.32%) |
Aug 30, 2023 | 20.37 | 20.55 | 20.35 | 20.41 | 79,508 | +0.05(+0.25%) |
Aug 29, 2023 | 20.06 | 20.43 | 20.06 | 20.36 | 12,360 | +0.27(+1.32%) |
Aug 28, 2023 | 19.97 | 20.17 | 19.97 | 20.09 | 2,904 | +0.09(+0.47%) |
Aug 25, 2023 | 19.95 | 20.00 | 19.88 | 20.00 | 7,132 | +0.14(+0.68%) |
Aug 24, 2023 | 19.86 | 19.97 | 19.85 | 19.86 | 10,867 | -0.21(-1.02%) |
Aug 23, 2023 | 19.95 | 20.07 | 19.91 | 20.07 | 2,161 | +0.18(+0.93%) |
Aug 22, 2023 | 19.99 | 19.99 | 19.84 | 19.89 | 22,688 | -0.04(-0.23%) |
Aug 21, 2023 | 19.99 | 20.00 | 19.87 | 19.93 | 8,587 | -0.06(-0.30%) |
Aug 18, 2023 | 19.70 | 20.05 | 19.70 | 19.99 | 4,395 | +0.07(+0.35%) |
Aug 17, 2023 | 20.09 | 20.09 | 19.85 | 19.92 | 6,055 | -0.18(-0.90%) |
Aug 16, 2023 | 20.13 | 20.20 | 20.02 | 20.10 | 8,022 | +0.01(+0.05%) |
Aug 15, 2023 | 20.19 | 20.26 | 20.07 | 20.09 | 11,585 | -0.26(-1.29%) |
Aug 14, 2023 | 20.37 | 20.39 | 20.23 | 20.35 | 6,956 | -0.23(-1.11%) |
Aug 11, 2023 | 20.55 | 20.65 | 20.54 | 20.58 | 1,990 | -0.06(-0.29%) |
Aug 10, 2023 | 20.68 | 20.91 | 20.60 | 20.64 | 3,001 | +0.09(+0.46%) |
Aug 09, 2023 | 20.58 | 20.64 | 20.51 | 20.55 | 7,521 | +0.01(+0.05%) |
Aug 08, 2023 | 20.47 | 20.56 | 20.29 | 20.53 | 4,684 | -0.22(-1.04%) |
Aug 07, 2023 | 20.69 | 20.83 | 20.66 | 20.75 | 12,757 | +0.05(+0.24%) |
Aug 04, 2023 | 20.71 | 20.86 | 20.65 | 20.70 | 5,014 | +0.01(+0.05%) |
Aug 03, 2023 | 20.67 | 20.79 | 20.55 | 20.69 | 29,080 | -0.06(-0.29%) |
Aug 02, 2023 | 20.81 | 20.86 | 20.74 | 20.75 | 3,689 | -0.36(-1.71%) |
Aug 01, 2023 | 20.98 | 21.17 | 20.98 | 21.11 | 5,753 | -0.22(-1.03%) |
Jul 31, 2023 | 21.32 | 21.39 | 21.25 | 21.33 | 3,701 | +0.14(+0.66%) |
Jul 28, 2023 | 21.17 | 21.27 | 21.17 | 21.19 | 3,069 | +0.24(+1.17%) |
Jul 27, 2023 | 21.12 | 21.22 | 20.95 | 20.95 | 30,710 | -0.24(-1.16%) |
Jul 26, 2023 | 21.05 | 21.24 | 21.05 | 21.19 | 8,237 | +0.14(+0.67%) |
Jul 25, 2023 | 20.98 | 21.09 | 20.98 | 21.05 | 5,589 | +0.10(+0.48%) |
Jul 24, 2023 | 20.80 | 21.02 | 20.77 | 20.95 | 4,466 | +0.03(+0.14%) |
Jul 21, 2023 | 20.87 | 20.93 | 20.75 | 20.92 | 5,718 | +0.11(+0.53%) |
Jul 20, 2023 | 20.90 | 20.97 | 20.80 | 20.81 | 11,284 | -0.09(-0.41%) |
Jul 19, 2023 | 20.84 | 20.95 | 20.80 | 20.90 | 4,323 | +0.09(+0.41%) |
Jul 18, 2023 | 20.83 | 20.89 | 20.75 | 20.81 | 5,019 | +0.00(+0.02%) |
Jul 17, 2023 | 20.68 | 20.84 | 20.66 | 20.81 | 3,631 | +0.06(+0.27%) |
Jul 14, 2023 | 20.72 | 20.79 | 20.61 | 20.75 | 34,897 | -0.07(-0.34%) |
Jul 13, 2023 | 20.80 | 20.85 | 20.67 | 20.82 | 9,004 | +0.24(+1.17%) |
Jul 12, 2023 | 20.33 | 20.59 | 20.33 | 20.58 | 4,662 | +0.45(+2.24%) |
Jul 11, 2023 | 19.92 | 20.13 | 19.90 | 20.13 | 5,064 | +0.21(+1.08%) |
Jul 10, 2023 | 19.99 | 19.99 | 19.83 | 19.91 | 3,737 | -0.10(-0.47%) |
Jul 07, 2023 | 19.76 | 20.04 | 19.70 | 20.01 | 7,317 | +0.31(+1.57%) |
Jul 06, 2023 | 19.82 | 19.96 | 19.52 | 19.70 | 23,872 | -0.22(-1.10%) |
Jul 05, 2023 | 20.29 | 20.30 | 19.92 | 19.92 | 12,345 | -0.35(-1.73%) |
Jul 03, 2023 | 20.38 | 20.43 | 20.22 | 20.27 | 12,157 | +0.15(+0.75%) |
Jun 30, 2023 | 19.99 | 20.13 | 19.99 | 20.12 | 5,162 | +0.26(+1.31%) |
Jun 29, 2023 | 19.74 | 19.97 | 19.74 | 19.86 | 8,888 | +0.04(+0.20%) |
Jun 28, 2023 | 19.88 | 19.88 | 19.76 | 19.82 | 2,195 | -0.15(-0.75%) |
Jun 27, 2023 | 19.93 | 20.03 | 19.87 | 19.97 | 1,943 | +0.14(+0.69%) |
Jun 26, 2023 | 19.81 | 19.83 | 19.75 | 19.83 | 3,918 | +0.05(+0.27%) |
Jun 23, 2023 | 19.77 | 19.84 | 19.58 | 19.78 | 17,799 | -0.29(-1.44%) |
Jun 22, 2023 | 19.90 | 20.16 | 19.90 | 20.07 | 10,356 | -0.77(-3.67%) |
Jun 21, 2023 | 20.73 | 20.89 | 20.68 | 20.84 | 1,855 | +0.11(+0.55%) |
Jun 20, 2023 | 20.85 | 20.85 | 20.64 | 20.72 | 77,814 | -0.22(-1.04%) |
Jun 16, 2023 | 20.97 | 21.00 | 20.90 | 20.94 | 4,450 | -0.02(-0.12%) |
Jun 15, 2023 | 20.86 | 21.01 | 20.80 | 20.96 | 13,325 | +0.23(+1.08%) |
Jun 14, 2023 | 20.71 | 20.89 | 20.66 | 20.74 | 8,932 | +0.15(+0.75%) |
Jun 13, 2023 | 20.55 | 20.65 | 20.48 | 20.59 | 6,602 | +0.09(+0.41%) |
Jun 12, 2023 | 20.42 | 20.54 | 20.41 | 20.50 | 3,699 | -0.07(-0.34%) |
Jun 09, 2023 | 20.50 | 20.58 | 20.48 | 20.57 | 7,133 | +0.05(+0.24%) |
Jun 08, 2023 | 20.36 | 20.65 | 20.29 | 20.52 | 4,686 | +0.12(+0.59%) |
Jun 07, 2023 | 20.37 | 20.50 | 20.32 | 20.40 | 8,787 | -0.09(-0.44%) |
Jun 06, 2023 | 20.37 | 20.50 | 20.26 | 20.49 | 8,733 | +0.23(+1.14%) |
Jun 05, 2023 | 20.23 | 20.41 | 20.20 | 20.26 | 14,367 | -0.13(-0.64%) |
Jun 02, 2023 | 20.31 | 20.42 | 20.25 | 20.39 | 4,267 | +0.40(+2.00%) |
Jun 01, 2023 | 19.92 | 19.99 | 19.82 | 19.99 | 1,792 | +0.31(+1.60%) |
May 31, 2023 | 19.75 | 19.84 | 19.55 | 19.68 | 4,197 | -0.34(-1.69%) |
May 30, 2023 | 19.94 | 20.05 | 19.87 | 20.01 | 5,813 | -0.25(-1.21%) |
May 26, 2023 | 20.14 | 20.36 | 20.13 | 20.26 | 3,480 | +0.16(+0.79%) |
May 25, 2023 | 20.18 | 20.18 | 20.02 | 20.10 | 1,374 | -0.15(-0.72%) |
May 24, 2023 | 20.21 | 20.34 | 20.16 | 20.25 | 11,618 | -0.24(-1.15%) |
May 23, 2023 | 20.44 | 20.56 | 20.39 | 20.48 | 6,650 | -0.18(-0.88%) |
May 22, 2023 | 20.60 | 20.77 | 20.56 | 20.66 | 7,275 | +0.14(+0.69%) |
May 19, 2023 | 20.56 | 20.63 | 20.50 | 20.52 | 6,975 | +0.04(+0.20%) |
May 18, 2023 | 20.50 | 20.56 | 20.35 | 20.48 | 12,009 | -0.10(-0.49%) |
May 17, 2023 | 20.40 | 20.68 | 20.38 | 20.58 | 14,452 | +0.02(+0.12%) |
May 16, 2023 | 20.69 | 20.70 | 20.51 | 20.56 | 6,871 | -0.16(-0.77%) |
May 15, 2023 | 20.62 | 20.71 | 20.62 | 20.71 | 2,107 | +0.05(+0.27%) |
May 12, 2023 | 20.73 | 20.73 | 20.53 | 20.66 | 8,178 | -0.05(-0.24%) |
May 11, 2023 | 20.59 | 20.77 | 20.52 | 20.71 | 5,818 | -0.07(-0.34%) |
May 10, 2023 | 20.92 | 20.92 | 20.76 | 20.78 | 5,402 | -0.02(-0.10%) |
May 09, 2023 | 20.85 | 20.90 | 20.76 | 20.80 | 14,297 | -0.08(-0.38%) |
May 08, 2023 | 20.89 | 20.90 | 20.87 | 20.88 | 4,202 | +0.01(+0.05%) |
May 05, 2023 | 20.81 | 20.87 | 20.71 | 20.87 | 5,276 | +0.48(+2.35%) |
May 04, 2023 | 20.42 | 20.51 | 20.39 | 20.39 | 3,747 | -0.10(-0.49%) |
May 03, 2023 | 20.39 | 20.60 | 20.26 | 20.49 | 12,686 | +0.15(+0.74%) |
May 02, 2023 | 20.50 | 20.50 | 20.31 | 20.34 | 3,113 | -0.25(-1.22%) |
May 01, 2023 | 20.66 | 20.80 | 20.59 | 20.59 | 14,399 | -0.08(-0.39%) |
Apr 28, 2023 | 20.75 | 20.79 | 20.61 | 20.67 | 6,476 | -0.16(-0.77%) |
Apr 27, 2023 | 20.76 | 20.83 | 20.76 | 20.83 | 920 | +0.25(+1.22%) |
Apr 26, 2023 | 20.57 | 20.60 | 20.56 | 20.58 | 1,061 | +0.04(+0.19%) |
Apr 25, 2023 | 20.65 | 20.72 | 20.50 | 20.54 | 10,884 | -0.17(-0.82%) |
Apr 24, 2023 | 20.70 | 20.81 | 20.65 | 20.71 | 6,125 | -0.02(-0.12%) |
Apr 21, 2023 | 20.71 | 20.84 | 20.69 | 20.73 | 6,331 | -0.09(-0.41%) |
Apr 20, 2023 | 20.80 | 20.99 | 20.68 | 20.82 | 14,388 | -0.14(-0.67%) |
Apr 19, 2023 | 20.99 | 21.04 | 20.96 | 20.96 | 9,586 | -0.08(-0.38%) |
Apr 18, 2023 | 20.92 | 21.06 | 20.88 | 21.04 | 8,854 | +0.13(+0.62%) |
Apr 17, 2023 | 20.95 | 20.95 | 20.76 | 20.91 | 3,389 | -0.10(-0.48%) |
Apr 14, 2023 | 20.93 | 21.01 | 20.92 | 21.01 | 4,011 | -0.06(-0.28%) |
Apr 13, 2023 | 20.97 | 21.20 | 20.97 | 21.07 | 14,323 | +0.19(+0.91%) |
Apr 12, 2023 | 20.81 | 20.96 | 20.81 | 20.88 | 3,456 | +0.20(+0.97%) |
Apr 11, 2023 | 20.86 | 20.86 | 20.54 | 20.68 | 13,662 | +0.18(+0.88%) |
Apr 10, 2023 | 20.35 | 20.54 | 20.35 | 20.50 | 5,103 | +0.00(+0.00%) |
Apr 06, 2023 | 20.31 | 20.52 | 20.31 | 20.50 | 3,575 | +0.14(+0.69%) |
Apr 05, 2023 | 20.58 | 20.58 | 20.30 | 20.36 | 14,232 | -0.19(-0.92%) |
Apr 04, 2023 | 20.46 | 20.55 | 20.42 | 20.55 | 4,950 | +0.06(+0.29%) |