Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.61 | 20.64 | 20.57 | 20.57 | 105,801 | -0.12(-0.60%) |
Apr 29, 2024 | 20.64 | 20.69 | 20.64 | 20.69 | 67,063 | +0.10(+0.50%) |
Apr 26, 2024 | 20.57 | 20.61 | 20.57 | 20.59 | 42,504 | +0.05(+0.22%) |
Apr 25, 2024 | 20.46 | 20.54 | 20.45 | 20.54 | 72,126 | -0.03(-0.17%) |
Apr 24, 2024 | 20.59 | 20.59 | 20.54 | 20.58 | 34,519 | -0.07(-0.32%) |
Apr 23, 2024 | 20.59 | 20.70 | 20.59 | 20.64 | 58,777 | +0.04(+0.17%) |
Apr 22, 2024 | 20.56 | 20.62 | 20.55 | 20.61 | 26,909 | +0.05(+0.27%) |
Apr 19, 2024 | 20.58 | 20.61 | 20.55 | 20.55 | 196,263 | -0.00(-0.01%) |
Apr 18, 2024 | 20.58 | 20.58 | 20.53 | 20.56 | 35,651 | -0.04(-0.17%) |
Apr 17, 2024 | 20.55 | 20.61 | 20.55 | 20.59 | 33,861 | +0.09(+0.42%) |
Apr 16, 2024 | 20.48 | 20.53 | 20.46 | 20.50 | 108,751 | -0.06(-0.30%) |
Apr 15, 2024 | 20.64 | 20.64 | 20.55 | 20.57 | 56,892 | -0.19(-0.90%) |
Apr 12, 2024 | 20.76 | 20.78 | 20.75 | 20.75 | 29,229 | +0.05(+0.26%) |
Apr 11, 2024 | 20.76 | 20.76 | 20.67 | 20.70 | 48,367 | -0.03(-0.14%) |
Apr 10, 2024 | 20.85 | 20.85 | 20.70 | 20.73 | 23,919 | -0.27(-1.30%) |
Apr 09, 2024 | 20.95 | 21.00 | 20.95 | 21.00 | 65,485 | +0.10(+0.48%) |
Apr 08, 2024 | 20.87 | 20.92 | 20.87 | 20.90 | 29,895 | -0.00(-0.01%) |
Apr 05, 2024 | 20.90 | 20.94 | 20.90 | 20.90 | 17,313 | -0.08(-0.38%) |
Apr 04, 2024 | 20.99 | 20.99 | 20.93 | 20.98 | 40,495 | +0.05(+0.24%) |
Apr 03, 2024 | 20.86 | 20.96 | 20.86 | 20.93 | 33,355 | -0.01(-0.05%) |
Apr 02, 2024 | 20.88 | 20.94 | 20.86 | 20.94 | 37,622 | -0.03(-0.14%) |
Apr 01, 2024 | 21.04 | 21.04 | 20.95 | 20.97 | 137,019 | -0.15(-0.69%) |
Mar 28, 2024 | 21.10 | 21.17 | 21.09 | 21.12 | 219,098 | +0.02(+0.08%) |
Mar 27, 2024 | 21.03 | 21.10 | 21.03 | 21.10 | 26,018 | +0.07(+0.34%) |
Mar 26, 2024 | 21.03 | 21.03 | 21.00 | 21.03 | 39,901 | +0.01(+0.03%) |
Mar 25, 2024 | 21.08 | 21.08 | 21.02 | 21.02 | 25,018 | -0.07(-0.36%) |
Mar 22, 2024 | 21.11 | 21.11 | 21.07 | 21.10 | 109,895 | +0.08(+0.38%) |
Mar 21, 2024 | 21.02 | 21.03 | 20.99 | 21.02 | 121,086 | +0.04(+0.19%) |
Mar 20, 2024 | 20.95 | 21.00 | 20.93 | 20.98 | 27,071 | +0.00(+0.00%) |
Mar 19, 2024 | 20.92 | 20.99 | 20.92 | 20.98 | 65,327 | +0.08(+0.40%) |
Mar 18, 2024 | 20.91 | 20.94 | 20.90 | 20.90 | 31,766 | -0.03(-0.16%) |
Mar 15, 2024 | 20.92 | 20.93 | 20.89 | 20.93 | 24,980 | +0.01(+0.04%) |
Mar 14, 2024 | 20.99 | 20.99 | 20.92 | 20.92 | 25,421 | -0.13(-0.61%) |
Mar 13, 2024 | 21.06 | 21.10 | 21.05 | 21.05 | 40,131 | -0.04(-0.19%) |
Mar 12, 2024 | 21.07 | 21.12 | 21.07 | 21.09 | 61,446 | -0.04(-0.19%) |
Mar 11, 2024 | 21.15 | 21.15 | 21.11 | 21.13 | 50,821 | +0.02(+0.09%) |
Mar 08, 2024 | 21.12 | 21.17 | 21.11 | 21.11 | 143,320 | +0.00(+0.00%) |
Mar 07, 2024 | 21.11 | 21.12 | 21.08 | 21.11 | 49,287 | +0.05(+0.23%) |
Mar 06, 2024 | 21.04 | 21.11 | 21.04 | 21.06 | 199,548 | +0.06(+0.28%) |
Mar 05, 2024 | 20.98 | 21.03 | 20.98 | 21.00 | 31,558 | +0.08(+0.37%) |
Mar 04, 2024 | 20.91 | 20.96 | 20.91 | 20.92 | 254,234 | -0.05(-0.23%) |
Mar 01, 2024 | 20.81 | 20.98 | 20.79 | 20.97 | 50,610 | +0.13(+0.63%) |
Feb 29, 2024 | 20.85 | 20.92 | 20.84 | 20.84 | 311,212 | +0.01(+0.05%) |
Feb 28, 2024 | 20.81 | 20.84 | 20.81 | 20.83 | 62,573 | -0.01(-0.07%) |
Feb 27, 2024 | 20.83 | 20.89 | 20.83 | 20.84 | 161,996 | -0.02(-0.12%) |
Feb 26, 2024 | 20.90 | 20.91 | 20.84 | 20.87 | 102,289 | -0.04(-0.19%) |
Feb 23, 2024 | 20.84 | 20.93 | 20.84 | 20.91 | 61,157 | +0.05(+0.24%) |
Feb 22, 2024 | 20.84 | 20.87 | 20.83 | 20.86 | 14,125,595 | +0.03(+0.14%) |
Feb 21, 2024 | 20.88 | 20.88 | 20.82 | 20.83 | 50,201 | -0.06(-0.27%) |
Feb 20, 2024 | 20.85 | 20.90 | 20.85 | 20.88 | 22,822 | +0.09(+0.41%) |
Feb 16, 2024 | 20.80 | 20.84 | 20.79 | 20.80 | 49,588 | -0.09(-0.42%) |
Feb 15, 2024 | 20.90 | 20.90 | 20.84 | 20.89 | 52,236 | +0.08(+0.37%) |
Feb 14, 2024 | 20.74 | 20.82 | 20.73 | 20.81 | 30,982 | +0.08(+0.39%) |
Feb 13, 2024 | 20.75 | 20.80 | 20.73 | 20.73 | 30,131 | -0.20(-0.94%) |
Feb 12, 2024 | 20.91 | 20.95 | 20.88 | 20.93 | 38,705 | +0.02(+0.09%) |
Feb 09, 2024 | 20.90 | 20.93 | 20.89 | 20.91 | 31,545 | -0.02(-0.09%) |
Feb 08, 2024 | 20.97 | 20.97 | 20.93 | 20.93 | 27,619 | -0.11(-0.51%) |
Feb 07, 2024 | 21.06 | 21.06 | 21.00 | 21.03 | 54,027 | -0.04(-0.21%) |
Feb 06, 2024 | 20.98 | 21.08 | 20.98 | 21.08 | 46,684 | +0.09(+0.45%) |
Feb 05, 2024 | 21.00 | 21.00 | 20.95 | 20.98 | 38,914 | -0.17(-0.79%) |
Feb 02, 2024 | 21.11 | 21.15 | 21.08 | 21.15 | 37,255 | -0.15(-0.72%) |
Feb 01, 2024 | 21.24 | 21.32 | 21.24 | 21.30 | 37,215 | +0.15(+0.69%) |
Jan 31, 2024 | 21.15 | 21.21 | 21.12 | 21.16 | 81,502 | +0.06(+0.28%) |
Jan 30, 2024 | 21.08 | 21.10 | 21.04 | 21.10 | 38,781 | +0.06(+0.27%) |
Jan 29, 2024 | 21.03 | 21.07 | 21.02 | 21.04 | 21,792 | +0.09(+0.42%) |
Jan 26, 2024 | 21.02 | 21.03 | 20.95 | 20.95 | 142,748 | -0.08(-0.37%) |
Jan 25, 2024 | 20.98 | 21.03 | 20.98 | 21.03 | 10,934 | +0.12(+0.56%) |
Jan 24, 2024 | 21.05 | 21.05 | 20.91 | 20.91 | 40,726 | -0.05(-0.23%) |
Jan 23, 2024 | 20.96 | 20.97 | 20.92 | 20.96 | 62,296 | -0.04(-0.19%) |
Jan 22, 2024 | 21.01 | 21.03 | 20.99 | 21.00 | 51,177 | +0.04(+0.19%) |
Jan 19, 2024 | 20.91 | 20.96 | 20.87 | 20.96 | 50,525 | +0.02(+0.12%) |
Jan 18, 2024 | 20.98 | 20.99 | 20.92 | 20.94 | 35,082 | -0.04(-0.17%) |
Jan 17, 2024 | 20.96 | 20.98 | 20.91 | 20.97 | 56,329 | -0.05(-0.22%) |
Jan 16, 2024 | 21.07 | 21.12 | 20.99 | 21.02 | 69,318 | -0.15(-0.72%) |
Jan 12, 2024 | 21.17 | 21.22 | 21.14 | 21.17 | 91,785 | +0.04(+0.17%) |
Jan 11, 2024 | 21.04 | 21.15 | 21.01 | 21.14 | 48,035 | +0.12(+0.55%) |
Jan 10, 2024 | 21.09 | 21.11 | 21.02 | 21.02 | 119,306 | -0.05(-0.23%) |
Jan 09, 2024 | 20.98 | 21.07 | 20.98 | 21.07 | 169,955 | +0.04(+0.21%) |
Jan 08, 2024 | 20.92 | 21.06 | 20.92 | 21.03 | 67,499 | +0.11(+0.54%) |
Jan 05, 2024 | 20.92 | 21.05 | 20.91 | 20.91 | 76,507 | -0.08(-0.40%) |
Jan 04, 2024 | 20.96 | 21.01 | 20.96 | 21.00 | 52,657 | -0.07(-0.35%) |
Jan 03, 2024 | 20.96 | 21.09 | 20.96 | 21.07 | 70,584 | -0.03(-0.14%) |
Jan 02, 2024 | 21.11 | 21.13 | 21.09 | 21.10 | 260,446 | -0.12(-0.58%) |
Dec 29, 2023 | 21.22 | 21.26 | 21.22 | 21.22 | 52,864 | -0.06(-0.28%) |
Dec 28, 2023 | 21.28 | 21.31 | 21.26 | 21.28 | 248,693 | -0.05(-0.24%) |
Dec 27, 2023 | 21.24 | 21.33 | 21.23 | 21.33 | 74,127 | +0.16(+0.77%) |
Dec 26, 2023 | 21.12 | 21.22 | 21.12 | 21.17 | 24,375 | +0.04(+0.19%) |
Dec 22, 2023 | 21.18 | 21.19 | 21.10 | 21.13 | 94,495 | -0.03(-0.14%) |
Dec 21, 2023 | 21.18 | 21.22 | 21.13 | 21.16 | 46,850 | +0.01(+0.03%) |
Dec 20, 2023 | 21.11 | 21.15 | 21.09 | 21.15 | 41,520 | +0.05(+0.25%) |
Dec 19, 2023 | 21.11 | 21.15 | 21.08 | 21.10 | 23,439 | +0.02(+0.09%) |
Dec 18, 2023 | 21.08 | 21.11 | 21.06 | 21.08 | 32,980 | -0.06(-0.27%) |
Dec 15, 2023 | 21.14 | 21.15 | 21.09 | 21.14 | 53,073 | -0.02(-0.12%) |
Dec 14, 2023 | 21.09 | 21.20 | 21.09 | 21.16 | 33,391 | +0.19(+0.91%) |
Dec 13, 2023 | 20.73 | 20.99 | 20.71 | 20.97 | 45,172 | +0.32(+1.54%) |
Dec 12, 2023 | 20.57 | 20.70 | 20.57 | 20.65 | 37,726 | +0.06(+0.27%) |
Dec 11, 2023 | 20.57 | 20.60 | 20.54 | 20.60 | 57,716 | -0.01(-0.03%) |
Dec 08, 2023 | 20.58 | 20.64 | 20.58 | 20.60 | 37,690 | -0.10(-0.47%) |
Dec 07, 2023 | 20.65 | 20.76 | 20.65 | 20.70 | 63,851 | +0.01(+0.05%) |
Dec 06, 2023 | 20.66 | 20.73 | 20.66 | 20.69 | 204,052 | +0.07(+0.36%) |
Dec 05, 2023 | 20.55 | 20.63 | 20.55 | 20.62 | 45,460 | +0.12(+0.60%) |
Dec 04, 2023 | 20.47 | 20.52 | 20.46 | 20.50 | 28,639 | -0.02(-0.10%) |
Dec 01, 2023 | 20.36 | 20.54 | 20.35 | 20.52 | 133,224 | +0.17(+0.83%) |
Nov 30, 2023 | 20.39 | 20.41 | 20.32 | 20.35 | 59,455 | -0.09(-0.45%) |
Nov 29, 2023 | 20.35 | 20.45 | 20.35 | 20.44 | 43,708 | +0.14(+0.69%) |
Nov 28, 2023 | 20.20 | 20.30 | 20.20 | 20.30 | 63,719 | +0.06(+0.29%) |
Nov 27, 2023 | 20.14 | 20.24 | 20.14 | 20.24 | 57,739 | +0.12(+0.60%) |
Nov 24, 2023 | 20.14 | 20.14 | 20.12 | 20.12 | 25,599 | -0.07(-0.36%) |
Nov 22, 2023 | 20.17 | 20.21 | 20.14 | 20.19 | 39,770 | +0.05(+0.24%) |
Nov 21, 2023 | 20.11 | 20.15 | 20.09 | 20.14 | 61,522 | +0.03(+0.15%) |
Nov 20, 2023 | 20.07 | 20.13 | 20.05 | 20.11 | 37,729 | +0.04(+0.19%) |
Nov 17, 2023 | 20.09 | 20.09 | 20.04 | 20.08 | 45,494 | +0.04(+0.19%) |
Nov 16, 2023 | 19.96 | 20.06 | 19.96 | 20.04 | 105,803 | +0.14(+0.70%) |
Nov 15, 2023 | 19.91 | 19.92 | 19.86 | 19.90 | 35,530 | -0.09(-0.45%) |
Nov 14, 2023 | 19.97 | 20.01 | 19.97 | 19.99 | 41,390 | +0.26(+1.33%) |
Nov 13, 2023 | 19.66 | 19.73 | 19.66 | 19.73 | 33,247 | +0.01(+0.05%) |
Nov 10, 2023 | 19.73 | 19.76 | 19.72 | 19.72 | 41,690 | +0.06(+0.32%) |
Nov 09, 2023 | 19.77 | 19.78 | 19.64 | 19.65 | 45,198 | -0.14(-0.71%) |
Nov 08, 2023 | 19.75 | 19.84 | 19.75 | 19.79 | 52,949 | +0.04(+0.23%) |
Nov 07, 2023 | 19.67 | 19.76 | 19.67 | 19.75 | 24,654 | +0.12(+0.62%) |
Nov 06, 2023 | 19.65 | 19.67 | 19.61 | 19.63 | 70,375 | -0.07(-0.35%) |
Nov 03, 2023 | 19.79 | 19.83 | 19.70 | 19.70 | 38,354 | +0.09(+0.45%) |
Nov 02, 2023 | 19.58 | 19.63 | 19.58 | 19.61 | 37,816 | +0.18(+0.90%) |
Nov 01, 2023 | 19.29 | 19.45 | 19.29 | 19.43 | 48,909 | +0.19(+1.01%) |
Oct 31, 2023 | 19.26 | 19.33 | 19.24 | 19.24 | 449,758 | -0.01(-0.05%) |
Oct 30, 2023 | 19.24 | 19.28 | 19.22 | 19.25 | 35,830 | -0.03(-0.15%) |
Oct 27, 2023 | 19.29 | 19.30 | 19.25 | 19.28 | 68,902 | -0.05(-0.25%) |
Oct 26, 2023 | 19.21 | 19.33 | 19.21 | 19.33 | 41,848 | +0.11(+0.55%) |
Oct 25, 2023 | 19.25 | 19.25 | 19.17 | 19.22 | 44,854 | -0.14(-0.70%) |
Oct 24, 2023 | 19.29 | 19.36 | 19.28 | 19.35 | 4,724,813 | +0.09(+0.45%) |
Oct 23, 2023 | 19.10 | 19.30 | 19.08 | 19.27 | 26,905 | +0.13(+0.65%) |
Oct 20, 2023 | 19.09 | 19.14 | 19.09 | 19.14 | 67,530 | +0.07(+0.35%) |
Oct 19, 2023 | 19.17 | 19.20 | 19.07 | 19.07 | 39,642 | -0.08(-0.40%) |
Oct 18, 2023 | 19.26 | 19.26 | 19.15 | 19.15 | 37,895 | -0.13(-0.65%) |
Oct 17, 2023 | 19.29 | 19.35 | 19.24 | 19.28 | 477,049 | -0.15(-0.75%) |
Oct 16, 2023 | 19.45 | 19.49 | 19.42 | 19.42 | 60,150 | -0.14(-0.69%) |
Oct 13, 2023 | 19.57 | 19.57 | 19.53 | 19.56 | 8,874 | +0.10(+0.53%) |
Oct 12, 2023 | 19.61 | 19.61 | 19.43 | 19.46 | 37,166 | -0.16(-0.82%) |
Oct 11, 2023 | 19.62 | 19.63 | 19.56 | 19.62 | 20,077 | +0.09(+0.47%) |
Oct 10, 2023 | 19.47 | 19.59 | 19.43 | 19.53 | 17,191 | -0.00(-0.02%) |
Oct 09, 2023 | 19.40 | 19.53 | 19.40 | 19.53 | 35,851 | +0.21(+1.10%) |
Oct 06, 2023 | 19.23 | 19.36 | 19.22 | 19.32 | 85,594 | -0.05(-0.28%) |
Oct 05, 2023 | 19.41 | 19.43 | 19.37 | 19.37 | 23,289 | -0.01(-0.07%) |
Oct 04, 2023 | 19.34 | 19.38 | 19.34 | 19.38 | 4,671 | +0.12(+0.62%) |
Oct 03, 2023 | 19.39 | 19.41 | 19.25 | 19.26 | 10,470 | -0.18(-0.93%) |
Oct 02, 2023 | 19.51 | 19.52 | 19.44 | 19.45 | 10,196 | -0.14(-0.72%) |
Sep 29, 2023 | 19.66 | 19.71 | 19.59 | 19.59 | 116,667 | -0.02(-0.12%) |
Sep 28, 2023 | 19.49 | 19.61 | 19.49 | 19.61 | 4,260 | +0.03(+0.16%) |
Sep 27, 2023 | 19.71 | 19.71 | 19.54 | 19.58 | 8,625 | -0.07(-0.37%) |
Sep 26, 2023 | 19.72 | 19.72 | 19.65 | 19.65 | 8,184 | -0.03(-0.17%) |
Sep 25, 2023 | 19.75 | 19.73 | 19.69 | 19.69 | 10,239 | -0.16(-0.82%) |
Sep 22, 2023 | 19.79 | 19.87 | 19.78 | 19.85 | 36,783 | +0.09(+0.44%) |
Sep 21, 2023 | 19.78 | 19.78 | 19.75 | 19.76 | 8,849 | -0.15(-0.74%) |
Sep 20, 2023 | 19.96 | 19.99 | 19.91 | 19.91 | 34,995 | -0.00(-0.01%) |
Sep 19, 2023 | 19.92 | 19.95 | 19.91 | 19.91 | 5,430 | -0.06(-0.28%) |
Sep 18, 2023 | 19.91 | 19.97 | 19.91 | 19.97 | 8,082 | +0.03(+0.17%) |
Sep 15, 2023 | 19.95 | 19.95 | 19.91 | 19.93 | 8,295 | -0.03(-0.16%) |
Sep 14, 2023 | 20.00 | 20.01 | 19.96 | 19.96 | 14,944 | -0.02(-0.11%) |
Sep 13, 2023 | 19.93 | 19.98 | 19.93 | 19.98 | 4,626 | +0.03(+0.17%) |
Sep 12, 2023 | 19.96 | 19.96 | 19.93 | 19.95 | 9,702 | -0.01(-0.04%) |
Sep 11, 2023 | 19.96 | 19.96 | 19.93 | 19.96 | 23,664 | -0.03(-0.17%) |
Sep 08, 2023 | 19.99 | 20.05 | 19.99 | 19.99 | 15,885 | +0.03(+0.16%) |
Sep 07, 2023 | 19.93 | 19.97 | 19.92 | 19.96 | 15,189 | +0.06(+0.29%) |
Sep 06, 2023 | 19.94 | 19.94 | 19.89 | 19.90 | 205,591 | -0.02(-0.11%) |
Sep 05, 2023 | 19.95 | 19.96 | 19.92 | 19.93 | 12,039 | -0.11(-0.56%) |
Sep 01, 2023 | 20.15 | 20.15 | 20.02 | 20.04 | 25,273 | -0.11(-0.56%) |
Aug 31, 2023 | 20.15 | 20.20 | 20.15 | 20.15 | 53,006 | +0.03(+0.15%) |
Aug 30, 2023 | 20.14 | 20.15 | 20.12 | 20.12 | 3,908 | -0.01(-0.07%) |
Aug 29, 2023 | 19.99 | 20.14 | 19.99 | 20.14 | 18,709 | +0.14(+0.70%) |
Aug 28, 2023 | 20.01 | 20.02 | 19.97 | 20.00 | 61,033 | +0.05(+0.24%) |
Aug 25, 2023 | 19.94 | 20.01 | 19.91 | 19.95 | 53,812 | +0.00(+0.00%) |
Aug 24, 2023 | 19.99 | 20.00 | 19.95 | 19.95 | 35,322 | -0.05(-0.26%) |
Aug 23, 2023 | 19.87 | 20.00 | 19.87 | 20.00 | 12,920 | +0.24(+1.19%) |
Aug 22, 2023 | 19.75 | 19.79 | 19.74 | 19.77 | 13,699 | +0.02(+0.12%) |
Aug 21, 2023 | 19.76 | 19.77 | 19.71 | 19.74 | 15,849 | -0.10(-0.48%) |
Aug 18, 2023 | 19.77 | 19.85 | 19.77 | 19.84 | 150,004 | +0.08(+0.41%) |
Aug 17, 2023 | 19.82 | 19.82 | 19.73 | 19.76 | 88,438 | -0.07(-0.36%) |
Aug 16, 2023 | 19.88 | 19.91 | 19.81 | 19.83 | 15,805 | -0.08(-0.39%) |
Aug 15, 2023 | 19.92 | 19.96 | 19.90 | 19.91 | 24,307 | -0.05(-0.27%) |
Aug 14, 2023 | 19.97 | 20.01 | 19.95 | 19.96 | 17,148 | -0.02(-0.11%) |
Aug 11, 2023 | 19.99 | 20.04 | 19.98 | 19.98 | 31,712 | -0.05(-0.25%) |
Aug 10, 2023 | 20.16 | 20.21 | 20.03 | 20.03 | 13,197 | -0.13(-0.62%) |
Aug 09, 2023 | 20.12 | 20.17 | 20.12 | 20.16 | 12,820 | +0.04(+0.22%) |
Aug 08, 2023 | 20.11 | 20.14 | 20.11 | 20.11 | 23,869 | +0.05(+0.27%) |
Aug 07, 2023 | 20.05 | 20.08 | 20.05 | 20.06 | 28,763 | -0.04(-0.22%) |
Aug 04, 2023 | 19.98 | 20.12 | 19.98 | 20.10 | 23,289 | +0.17(+0.85%) |
Aug 03, 2023 | 19.92 | 19.96 | 19.89 | 19.93 | 15,823 | -0.13(-0.66%) |
Aug 02, 2023 | 20.11 | 20.11 | 20.01 | 20.07 | 17,062 | -0.10(-0.52%) |
Aug 01, 2023 | 20.25 | 20.25 | 20.16 | 20.17 | 31,469 | -0.16(-0.81%) |
Jul 31, 2023 | 20.28 | 20.35 | 20.28 | 20.33 | 360,657 | +0.05(+0.26%) |
Jul 28, 2023 | 20.21 | 20.29 | 20.21 | 20.28 | 11,954 | +0.11(+0.55%) |
Jul 27, 2023 | 20.34 | 20.35 | 20.17 | 20.17 | 28,729 | -0.20(-0.98%) |
Jul 26, 2023 | 20.33 | 20.37 | 20.31 | 20.37 | 18,341 | +0.07(+0.36%) |
Jul 25, 2023 | 20.27 | 20.33 | 20.27 | 20.30 | 19,282 | -0.03(-0.14%) |
Jul 24, 2023 | 20.38 | 20.39 | 20.32 | 20.32 | 50,341 | -0.02(-0.12%) |
Jul 21, 2023 | 20.34 | 20.37 | 20.33 | 20.35 | 24,737 | +0.04(+0.19%) |
Jul 20, 2023 | 20.33 | 20.33 | 20.27 | 20.31 | 45,241 | -0.11(-0.54%) |
Jul 19, 2023 | 20.36 | 20.43 | 20.36 | 20.42 | 74,161 | +0.09(+0.42%) |
Jul 18, 2023 | 20.34 | 20.35 | 20.33 | 20.33 | 62,082 | +0.04(+0.21%) |
Jul 17, 2023 | 20.25 | 20.30 | 20.25 | 20.29 | 5,795 | +0.03(+0.14%) |
Jul 14, 2023 | 20.34 | 20.37 | 20.26 | 20.26 | 27,520 | -0.13(-0.63%) |
Jul 13, 2023 | 20.30 | 20.40 | 20.30 | 20.39 | 15,535 | +0.12(+0.62%) |
Jul 12, 2023 | 20.19 | 20.28 | 20.19 | 20.27 | 25,715 | +0.17(+0.83%) |
Jul 11, 2023 | 20.07 | 20.11 | 20.07 | 20.10 | 4,011 | +0.06(+0.31%) |
Jul 10, 2023 | 19.96 | 20.06 | 19.95 | 20.04 | 43,048 | +0.07(+0.36%) |
Jul 07, 2023 | 19.98 | 20.02 | 19.96 | 19.96 | 18,045 | -0.00(-0.02%) |
Jul 06, 2023 | 19.94 | 19.99 | 19.94 | 19.97 | 4,820 | -0.17(-0.83%) |
Jul 05, 2023 | 20.20 | 20.21 | 20.12 | 20.14 | 19,634 | -0.13(-0.63%) |
Jul 03, 2023 | 20.30 | 20.34 | 20.26 | 20.27 | 10,784 | -0.02(-0.10%) |
Jun 30, 2023 | 20.21 | 20.30 | 20.20 | 20.29 | 19,066 | +0.11(+0.54%) |
Jun 29, 2023 | 20.19 | 20.19 | 20.13 | 20.18 | 7,223 | -0.12(-0.58%) |
Jun 28, 2023 | 20.25 | 20.31 | 20.22 | 20.29 | 15,854 | +0.06(+0.32%) |
Jun 27, 2023 | 20.26 | 20.30 | 20.19 | 20.23 | 13,480 | -0.02(-0.12%) |
Jun 26, 2023 | 20.26 | 20.28 | 20.24 | 20.25 | 75,352 | +0.02(+0.12%) |
Jun 23, 2023 | 20.29 | 20.29 | 20.20 | 20.23 | 103,453 | +0.04(+0.21%) |
Jun 22, 2023 | 20.21 | 20.23 | 20.15 | 20.19 | 8,009 | -0.10(-0.47%) |
Jun 21, 2023 | 20.18 | 20.29 | 20.17 | 20.28 | 13,296 | +0.01(+0.07%) |
Jun 20, 2023 | 20.24 | 20.31 | 20.24 | 20.27 | 23,156 | +0.03(+0.17%) |
Jun 16, 2023 | 20.20 | 20.24 | 20.19 | 20.23 | 8,746 | -0.03(-0.14%) |
Jun 15, 2023 | 20.20 | 20.26 | 20.20 | 20.26 | 23,284 | +0.11(+0.57%) |
Jun 14, 2023 | 20.11 | 20.19 | 20.07 | 20.15 | 31,712 | +0.06(+0.29%) |
Jun 13, 2023 | 20.19 | 20.19 | 20.07 | 20.09 | 50,482 | -0.07(-0.36%) |
Jun 12, 2023 | 20.12 | 20.16 | 20.06 | 20.16 | 26,370 | +0.04(+0.21%) |
Jun 09, 2023 | 20.09 | 20.12 | 20.09 | 20.12 | 6,682 | -0.04(-0.18%) |
Jun 08, 2023 | 20.05 | 20.15 | 20.05 | 20.15 | 19,092 | +0.12(+0.60%) |
Jun 07, 2023 | 20.16 | 20.19 | 20.03 | 20.03 | 214,150 | -0.15(-0.72%) |
Jun 06, 2023 | 20.14 | 20.18 | 20.11 | 20.18 | 5,526 | +0.03(+0.16%) |
Jun 05, 2023 | 20.14 | 20.20 | 20.11 | 20.15 | 10,234 | -0.04(-0.21%) |
Jun 02, 2023 | 20.25 | 20.25 | 20.18 | 20.19 | 20,135 | -0.06(-0.31%) |
Jun 01, 2023 | 20.22 | 20.27 | 20.22 | 20.25 | 13,448 | +0.06(+0.30%) |
May 31, 2023 | 20.10 | 20.19 | 20.10 | 20.19 | 12,538 | +0.08(+0.39%) |
May 30, 2023 | 20.05 | 20.12 | 20.05 | 20.11 | 3,480 | +0.12(+0.61%) |
May 26, 2023 | 19.93 | 20.00 | 19.93 | 19.99 | 9,944 | +0.05(+0.26%) |
May 25, 2023 | 20.00 | 20.00 | 19.93 | 19.94 | 11,598 | -0.04(-0.21%) |
May 24, 2023 | 20.07 | 20.07 | 19.98 | 19.98 | 48,925 | -0.08(-0.40%) |
May 23, 2023 | 20.02 | 20.06 | 20.01 | 20.06 | 6,097 | +0.03(+0.17%) |
May 22, 2023 | 20.03 | 20.06 | 20.02 | 20.03 | 186,615 | -0.01(-0.05%) |
May 19, 2023 | 20.04 | 20.08 | 20.02 | 20.04 | 16,576 | -0.02(-0.11%) |
May 18, 2023 | 20.06 | 20.08 | 20.05 | 20.06 | 9,943 | -0.06(-0.30%) |
May 17, 2023 | 20.15 | 20.15 | 20.11 | 20.12 | 49,184 | -0.01(-0.05%) |
May 16, 2023 | 20.14 | 20.14 | 20.13 | 20.13 | 2,908 | -0.08(-0.38%) |
May 15, 2023 | 20.20 | 20.23 | 20.19 | 20.21 | 11,208 | -0.09(-0.45%) |
May 12, 2023 | 20.41 | 20.41 | 20.30 | 20.30 | 6,694 | -0.10(-0.50%) |
May 11, 2023 | 20.42 | 20.42 | 20.38 | 20.40 | 18,873 | +0.07(+0.34%) |
May 10, 2023 | 20.29 | 20.34 | 20.29 | 20.33 | 6,382 | +0.12(+0.57%) |
May 09, 2023 | 20.21 | 20.25 | 20.21 | 20.22 | 4,775 | -0.00(-0.02%) |
May 08, 2023 | 20.22 | 20.25 | 20.21 | 20.22 | 5,732 | -0.11(-0.54%) |
May 05, 2023 | 20.34 | 20.34 | 20.31 | 20.33 | 7,492 | -0.07(-0.36%) |
May 04, 2023 | 20.35 | 20.44 | 20.35 | 20.40 | 3,928 | -0.03(-0.16%) |
May 03, 2023 | 20.42 | 20.47 | 20.39 | 20.44 | 7,892 | +0.04(+0.21%) |
May 02, 2023 | 20.25 | 20.40 | 20.25 | 20.39 | 6,420 | +0.19(+0.94%) |