Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 21.37 | 21.38 | 21.36 | 21.36 | 1,714 | -0.01(-0.05%) |
May 24, 2024 | 21.38 | 21.38 | 21.37 | 21.37 | 146 | -0.02(-0.10%) |
May 23, 2024 | 21.44 | 21.44 | 21.39 | 21.39 | 709 | -0.08(-0.35%) |
May 22, 2024 | 21.48 | 21.48 | 21.46 | 21.47 | 1,465 | -0.01(-0.05%) |
May 21, 2024 | 21.50 | 21.50 | 21.41 | 21.48 | 34,651 | -0.04(-0.16%) |
May 20, 2024 | 21.54 | 21.54 | 21.51 | 21.52 | 3,488 | -0.05(-0.25%) |
May 17, 2024 | 21.60 | 21.60 | 21.55 | 21.57 | 3,784 | -0.02(-0.09%) |
May 16, 2024 | 21.60 | 21.60 | 21.59 | 21.59 | 473 | +0.00(+0.00%) |
May 15, 2024 | 21.58 | 21.60 | 21.57 | 21.59 | 10,525 | +0.04(+0.16%) |
May 14, 2024 | 21.54 | 21.55 | 21.54 | 21.55 | 719 | +0.02(+0.12%) |
May 13, 2024 | 21.53 | 21.54 | 21.53 | 21.53 | 1,376 | -0.01(-0.05%) |
May 10, 2024 | 21.54 | 21.55 | 21.54 | 21.54 | 5,053 | -0.04(-0.19%) |
May 09, 2024 | 21.57 | 21.58 | 21.56 | 21.58 | 1,679 | +0.02(+0.12%) |
May 08, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 104 | +0.01(+0.02%) |
May 07, 2024 | 21.51 | 21.55 | 21.51 | 21.55 | 2,324 | +0.08(+0.37%) |
May 06, 2024 | 21.46 | 21.48 | 21.45 | 21.47 | 13,592 | +0.00(+0.00%) |
May 03, 2024 | 21.44 | 21.47 | 21.44 | 21.47 | 2,272 | +0.06(+0.30%) |
May 02, 2024 | 21.41 | 21.41 | 21.39 | 21.41 | 1,585 | +0.02(+0.09%) |
May 01, 2024 | 21.41 | 21.42 | 21.39 | 21.39 | 2,081 | +0.02(+0.07%) |
Apr 30, 2024 | 21.35 | 21.37 | 21.35 | 21.37 | 342 | -0.00(-0.02%) |
Apr 29, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 215 | +0.02(+0.12%) |
Apr 26, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 100 | +0.00(+0.02%) |
Apr 25, 2024 | 21.38 | 21.38 | 21.34 | 21.34 | 6,394 | -0.06(-0.28%) |
Apr 24, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 231 | -0.02(-0.09%) |
Apr 23, 2024 | 21.43 | 21.43 | 21.42 | 21.42 | 721 | +0.01(+0.05%) |
Apr 22, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 227 | +0.01(+0.05%) |
Apr 19, 2024 | 21.43 | 21.44 | 21.40 | 21.40 | 4,289 | -0.00(-0.02%) |
Apr 18, 2024 | 21.39 | 21.41 | 21.38 | 21.41 | 3,138 | -0.01(-0.02%) |
Apr 17, 2024 | 21.42 | 21.44 | 21.36 | 21.41 | 15,932 | +0.03(+0.14%) |
Apr 16, 2024 | 21.42 | 21.42 | 21.35 | 21.38 | 13,230 | +0.01(+0.05%) |
Apr 15, 2024 | 21.42 | 21.42 | 21.35 | 21.37 | 14,346 | -0.03(-0.14%) |
Apr 12, 2024 | 21.41 | 21.42 | 21.40 | 21.40 | 11,575 | +0.04(+0.20%) |
Apr 11, 2024 | 21.37 | 21.37 | 21.34 | 21.36 | 28,882 | +0.01(+0.04%) |
Apr 10, 2024 | 21.43 | 21.43 | 21.35 | 21.35 | 14,848 | -0.10(-0.49%) |
Apr 09, 2024 | 21.45 | 21.46 | 21.45 | 21.46 | 101 | +0.03(+0.15%) |
Apr 08, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 3,000 | -0.01(-0.06%) |
Apr 05, 2024 | 21.46 | 21.46 | 21.43 | 21.44 | 5,152 | -0.04(-0.18%) |
Apr 04, 2024 | 21.46 | 21.48 | 21.46 | 21.48 | 296 | +0.01(+0.07%) |
Apr 03, 2024 | 21.43 | 21.46 | 21.43 | 21.46 | 3,616 | -0.01(-0.06%) |
Apr 02, 2024 | 21.51 | 21.51 | 21.48 | 21.48 | 3,213 | -0.07(-0.33%) |
Apr 01, 2024 | 21.57 | 21.57 | 21.53 | 21.55 | 5,257 | -0.03(-0.12%) |
Mar 28, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 153 | -0.01(-0.05%) |
Mar 27, 2024 | 21.56 | 21.58 | 21.56 | 21.58 | 304 | +0.00(+0.00%) |
Mar 26, 2024 | 21.59 | 21.59 | 21.58 | 21.58 | 1,134 | -0.01(-0.07%) |
Mar 25, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 807 | -0.04(-0.21%) |
Mar 22, 2024 | 21.60 | 21.64 | 21.60 | 21.64 | 5,998 | +0.06(+0.30%) |
Mar 21, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 77 | -0.03(-0.16%) |
Mar 20, 2024 | 21.59 | 21.63 | 21.58 | 21.61 | 9,376 | +0.01(+0.02%) |
Mar 19, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 2,109 | +0.02(+0.09%) |
Mar 18, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 1,564 | +0.01(+0.02%) |
Mar 15, 2024 | 21.60 | 21.60 | 21.58 | 21.58 | 2,075 | -0.00(-0.01%) |
Mar 14, 2024 | 21.64 | 21.64 | 21.58 | 21.59 | 11,548 | -0.04(-0.20%) |
Mar 13, 2024 | 21.64 | 21.64 | 21.62 | 21.63 | 11,065 | +0.01(+0.02%) |
Mar 12, 2024 | 21.64 | 21.64 | 21.62 | 21.62 | 2,515 | -0.03(-0.16%) |
Mar 11, 2024 | 21.64 | 21.66 | 21.64 | 21.66 | 203 | +0.01(+0.05%) |
Mar 08, 2024 | 21.63 | 21.65 | 21.63 | 21.65 | 212 | +0.01(+0.05%) |
Mar 07, 2024 | 21.64 | 21.66 | 21.57 | 21.64 | 10,617 | +0.00(+0.02%) |
Mar 06, 2024 | 21.61 | 21.63 | 21.61 | 21.63 | 678 | +0.03(+0.14%) |
Mar 05, 2024 | 21.60 | 21.65 | 21.58 | 21.60 | 7,213 | +0.08(+0.37%) |
Mar 04, 2024 | 21.56 | 21.56 | 21.52 | 21.52 | 6,765 | -0.08(-0.37%) |
Mar 01, 2024 | 21.59 | 21.63 | 21.57 | 21.60 | 18,798 | +0.01(+0.06%) |
Feb 29, 2024 | 21.58 | 21.60 | 21.56 | 21.59 | 21,360 | +0.02(+0.09%) |
Feb 28, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 112 | +0.02(+0.09%) |
Feb 27, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 112 | +0.01(+0.05%) |
Feb 26, 2024 | 21.56 | 21.56 | 21.54 | 21.54 | 2,381 | +0.00(+0.00%) |
Feb 23, 2024 | 21.56 | 21.57 | 21.53 | 21.54 | 2,879 | +0.03(+0.14%) |
Feb 22, 2024 | 21.53 | 21.53 | 21.51 | 21.51 | 1,841 | -0.02(-0.09%) |
Feb 21, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 100 | +0.00(+0.02%) |
Feb 20, 2024 | 21.52 | 21.54 | 21.51 | 21.53 | 1,967 | +0.02(+0.09%) |
Feb 16, 2024 | 21.51 | 21.51 | 21.49 | 21.51 | 2,579 | +0.02(+0.09%) |
Feb 15, 2024 | 21.52 | 21.53 | 21.48 | 21.49 | 10,811 | -0.03(-0.16%) |
Feb 14, 2024 | 21.47 | 21.52 | 21.47 | 21.52 | 9,235 | +0.06(+0.28%) |
Feb 13, 2024 | 21.49 | 21.49 | 21.45 | 21.46 | 9,913 | -0.07(-0.35%) |
Feb 12, 2024 | 21.53 | 21.54 | 21.53 | 21.54 | 639 | +0.01(+0.06%) |
Feb 09, 2024 | 21.52 | 21.55 | 21.51 | 21.52 | 23,385 | +0.01(+0.07%) |
Feb 08, 2024 | 21.51 | 21.53 | 21.48 | 21.51 | 14,634 | +0.01(+0.03%) |
Feb 07, 2024 | 21.51 | 21.51 | 21.48 | 21.50 | 16,996 | +0.01(+0.07%) |
Feb 06, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 3,191 | -0.01(-0.07%) |
Feb 05, 2024 | 21.57 | 21.58 | 21.50 | 21.50 | 3,030 | -0.09(-0.41%) |
Feb 02, 2024 | 21.60 | 21.61 | 21.59 | 21.59 | 1,010 | -0.03(-0.13%) |
Feb 01, 2024 | 21.56 | 21.62 | 21.56 | 21.62 | 4,174 | +0.08(+0.37%) |
Jan 31, 2024 | 21.51 | 21.60 | 21.51 | 21.54 | 2,634 | +0.05(+0.26%) |
Jan 30, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 152 | +0.03(+0.13%) |
Jan 29, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 984 | +0.03(+0.12%) |
Jan 26, 2024 | 21.42 | 21.43 | 21.42 | 21.43 | 255 | +0.01(+0.05%) |
Jan 25, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 15 | +0.00(+0.02%) |
Jan 24, 2024 | 21.43 | 21.44 | 21.42 | 21.42 | 2,323 | -0.00(-0.02%) |
Jan 23, 2024 | 21.44 | 21.44 | 21.42 | 21.42 | 3,790 | -0.03(-0.16%) |
Jan 22, 2024 | 21.44 | 21.46 | 21.42 | 21.46 | 5,728 | +0.02(+0.09%) |
Jan 19, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 2,217 | -0.01(-0.05%) |
Jan 18, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 101 | -0.05(-0.25%) |
Jan 17, 2024 | 21.50 | 21.52 | 21.50 | 21.50 | 2,277 | -0.02(-0.11%) |
Jan 16, 2024 | 21.55 | 21.56 | 21.52 | 21.52 | 8,707 | -0.03(-0.16%) |
Jan 12, 2024 | 21.53 | 21.57 | 21.53 | 21.56 | 3,400 | +0.02(+0.10%) |
Jan 11, 2024 | 21.53 | 21.54 | 21.51 | 21.54 | 60,434 | +0.00(+0.01%) |
Jan 10, 2024 | 21.53 | 21.54 | 21.53 | 21.53 | 1,308 | -0.02(-0.09%) |
Jan 09, 2024 | 21.56 | 21.57 | 21.55 | 21.55 | 1,886 | -0.02(-0.09%) |
Jan 08, 2024 | 21.54 | 21.57 | 21.54 | 21.57 | 826 | +0.04(+0.18%) |
Jan 05, 2024 | 21.51 | 21.54 | 21.51 | 21.53 | 3,013 | -0.00(-0.02%) |
Jan 04, 2024 | 21.51 | 21.54 | 21.51 | 21.54 | 225 | +0.02(+0.09%) |
Jan 03, 2024 | 21.51 | 21.53 | 21.51 | 21.52 | 2,629 | +0.00(+0.02%) |
Jan 02, 2024 | 21.52 | 21.54 | 21.51 | 21.51 | 3,752 | +0.00(+0.00%) |
Dec 29, 2023 | 21.51 | 21.53 | 21.51 | 21.51 | 1,026 | -0.01(-0.05%) |
Dec 28, 2023 | 21.51 | 21.52 | 21.51 | 21.52 | 1,833 | +0.02(+0.09%) |
Dec 27, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 5 | +0.02(+0.11%) |
Dec 26, 2023 | 21.49 | 21.49 | 21.46 | 21.48 | 93,706 | +0.00(+0.02%) |
Dec 22, 2023 | 21.49 | 21.50 | 21.48 | 21.48 | 1,067 | +0.00(+0.02%) |
Dec 21, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 5 | +0.01(+0.05%) |
Dec 20, 2023 | 21.47 | 21.49 | 21.46 | 21.46 | 9,517 | +0.04(+0.18%) |
Dec 19, 2023 | 21.42 | 21.42 | 21.41 | 21.42 | 187,038 | +0.03(+0.12%) |
Dec 18, 2023 | 21.41 | 21.41 | 21.40 | 21.40 | 921 | -0.00(-0.02%) |
Dec 15, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 101 | +0.04(+0.21%) |
Dec 14, 2023 | 21.29 | 21.36 | 21.29 | 21.36 | 1,664 | +0.11(+0.51%) |
Dec 13, 2023 | 21.23 | 21.25 | 21.23 | 21.25 | 4,715 | +0.05(+0.26%) |
Dec 12, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 24 | +0.01(+0.07%) |
Dec 11, 2023 | 21.21 | 21.21 | 21.18 | 21.18 | 2,813 | -0.00(-0.02%) |
Dec 08, 2023 | 21.20 | 21.20 | 21.19 | 21.19 | 4,855 | -0.03(-0.14%) |
Dec 07, 2023 | 21.20 | 21.21 | 21.20 | 21.21 | 1,627 | +0.03(+0.16%) |
Dec 06, 2023 | 21.17 | 21.18 | 21.16 | 21.18 | 1,887 | +0.05(+0.26%) |
Dec 05, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 79 | +0.02(+0.09%) |
Dec 04, 2023 | 21.10 | 21.12 | 21.10 | 21.11 | 856 | +0.02(+0.09%) |
Dec 01, 2023 | 21.08 | 21.09 | 21.08 | 21.09 | 347 | +0.06(+0.27%) |
Nov 30, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 203 | +0.05(+0.23%) |
Nov 29, 2023 | 20.94 | 20.98 | 20.94 | 20.98 | 669 | +0.11(+0.54%) |
Nov 28, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 16 | +0.03(+0.17%) |
Nov 27, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 57 | +0.05(+0.24%) |
Nov 24, 2023 | 20.80 | 20.80 | 20.78 | 20.78 | 2,476 | -0.01(-0.07%) |
Nov 22, 2023 | 20.78 | 20.80 | 20.78 | 20.80 | 60,181 | +0.03(+0.14%) |
Nov 21, 2023 | 20.74 | 20.77 | 20.74 | 20.77 | 729 | +0.03(+0.14%) |
Nov 20, 2023 | 20.74 | 20.74 | 20.73 | 20.74 | 591 | +0.04(+0.19%) |
Nov 17, 2023 | 20.70 | 20.72 | 20.70 | 20.70 | 2,295 | +0.01(+0.05%) |
Nov 16, 2023 | 20.68 | 20.71 | 20.68 | 20.69 | 6,144 | +0.05(+0.24%) |
Nov 15, 2023 | 20.64 | 20.64 | 20.62 | 20.64 | 60,632 | +0.00(+0.02%) |
Nov 14, 2023 | 20.59 | 20.64 | 20.58 | 20.64 | 4,644 | +0.12(+0.57%) |
Nov 13, 2023 | 20.53 | 20.54 | 20.52 | 20.52 | 1,740 | +0.00(+0.00%) |
Nov 10, 2023 | 20.54 | 20.55 | 20.52 | 20.52 | 5,102 | +0.01(+0.05%) |
Nov 09, 2023 | 20.53 | 20.54 | 20.51 | 20.51 | 9,912 | +0.02(+0.10%) |
Nov 08, 2023 | 20.48 | 20.49 | 20.48 | 20.49 | 61,267 | +0.03(+0.14%) |
Nov 07, 2023 | 20.43 | 20.46 | 20.43 | 20.46 | 818 | +0.07(+0.34%) |
Nov 06, 2023 | 20.39 | 20.40 | 20.39 | 20.39 | 1,310 | -0.01(-0.07%) |
Nov 03, 2023 | 20.32 | 20.41 | 20.32 | 20.41 | 10,538 | +0.15(+0.75%) |
Nov 02, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 757 | +0.11(+0.54%) |
Nov 01, 2023 | 20.12 | 20.15 | 20.12 | 20.15 | 62,987 | +0.04(+0.18%) |
Oct 31, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | +0.00(+0.00%) |
Oct 30, 2023 | 20.12 | 20.12 | 20.08 | 20.11 | 2,850 | -0.00(-0.02%) |
Oct 27, 2023 | 20.11 | 20.12 | 20.09 | 20.11 | 4,729 | -0.01(-0.05%) |
Oct 26, 2023 | 20.13 | 20.18 | 20.11 | 20.12 | 9,623 | +0.01(+0.05%) |
Oct 25, 2023 | 20.12 | 20.12 | 20.11 | 20.11 | 511 | +0.00(+0.02%) |
Oct 24, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 807 | -0.00(-0.01%) |
Oct 23, 2023 | 20.10 | 20.12 | 20.10 | 20.11 | 4,455 | +0.00(+0.01%) |
Oct 20, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 117 | -0.02(-0.10%) |
Oct 19, 2023 | 20.16 | 20.16 | 20.13 | 20.13 | 919 | -0.04(-0.19%) |
Oct 18, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 124 | -0.02(-0.12%) |
Oct 17, 2023 | 20.25 | 20.25 | 20.19 | 20.19 | 1,840 | -0.08(-0.39%) |
Oct 16, 2023 | 20.31 | 20.31 | 20.27 | 20.27 | 18,705 | -0.05(-0.24%) |
Oct 13, 2023 | 20.34 | 20.34 | 20.31 | 20.32 | 31,563 | +0.03(+0.14%) |
Oct 12, 2023 | 20.33 | 20.33 | 20.29 | 20.29 | 11,842 | -0.01(-0.05%) |
Oct 11, 2023 | 20.27 | 20.30 | 20.27 | 20.30 | 595 | +0.10(+0.51%) |
Oct 10, 2023 | 20.18 | 20.20 | 20.18 | 20.20 | 582 | +0.01(+0.05%) |
Oct 09, 2023 | 20.15 | 20.19 | 20.15 | 20.19 | 2,876 | +0.04(+0.19%) |
Oct 06, 2023 | 20.13 | 20.15 | 20.13 | 20.15 | 8,291 | -0.02(-0.08%) |
Oct 05, 2023 | 20.16 | 20.17 | 20.16 | 20.17 | 4,286 | -0.01(-0.06%) |
Oct 04, 2023 | 20.16 | 20.18 | 20.16 | 20.18 | 378 | -0.01(-0.05%) |
Oct 03, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 1 | -0.05(-0.27%) |
Oct 02, 2023 | 20.26 | 20.26 | 20.24 | 20.24 | 7,384 | -0.03(-0.15%) |
Sep 29, 2023 | 20.27 | 20.28 | 20.27 | 20.27 | 3,847 | -0.01(-0.05%) |
Sep 28, 2023 | 20.33 | 20.34 | 20.28 | 20.28 | 1,027 | -0.07(-0.34%) |
Sep 27, 2023 | 20.35 | 20.36 | 20.31 | 20.35 | 8,266 | -0.01(-0.05%) |
Sep 26, 2023 | 20.38 | 20.38 | 20.36 | 20.36 | 289 | -0.04(-0.19%) |
Sep 25, 2023 | 20.45 | 20.41 | 20.39 | 20.40 | 2,059 | -0.09(-0.43%) |
Sep 22, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 102 | -0.03(-0.14%) |
Sep 21, 2023 | 20.54 | 20.55 | 20.52 | 20.52 | 339 | -0.06(-0.28%) |
Sep 20, 2023 | 20.59 | 20.59 | 20.57 | 20.57 | 411 | -0.00(-0.02%) |
Sep 19, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 2 | -0.02(-0.12%) |
Sep 18, 2023 | 20.59 | 20.60 | 20.59 | 20.60 | 149 | +0.00(+0.00%) |
Sep 15, 2023 | 20.60 | 20.62 | 20.60 | 20.60 | 1,179 | -0.00(-0.02%) |
Sep 14, 2023 | 20.62 | 20.62 | 20.61 | 20.61 | 630 | -0.00(-0.02%) |
Sep 13, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 564 | +0.00(+0.00%) |
Sep 12, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 2 | -0.01(-0.05%) |
Sep 11, 2023 | 20.61 | 20.62 | 20.61 | 20.62 | 203 | +0.01(+0.05%) |
Sep 08, 2023 | 20.60 | 20.61 | 20.59 | 20.61 | 13,669 | -0.01(-0.05%) |
Sep 07, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 1 | -0.00(-0.02%) |
Sep 06, 2023 | 20.63 | 20.65 | 20.63 | 20.63 | 442 | -0.01(-0.05%) |
Sep 05, 2023 | 20.65 | 20.68 | 20.64 | 20.64 | 6,053 | -0.01(-0.05%) |
Sep 01, 2023 | 20.69 | 20.69 | 20.65 | 20.65 | 1,276 | +0.00(+0.01%) |
Aug 31, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 730 | +0.01(+0.07%) |
Aug 30, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 1 | +0.01(+0.05%) |
Aug 29, 2023 | 20.60 | 20.62 | 20.60 | 20.62 | 104 | +0.01(+0.05%) |
Aug 28, 2023 | 20.62 | 20.62 | 20.61 | 20.61 | 1,521 | +0.00(+0.00%) |
Aug 25, 2023 | 20.60 | 20.61 | 20.60 | 20.61 | 1,514 | +0.01(+0.05%) |
Aug 24, 2023 | 20.61 | 20.61 | 20.60 | 20.60 | 1,233 | -0.01(-0.05%) |
Aug 23, 2023 | 20.62 | 20.62 | 20.60 | 20.61 | 2,346 | -0.01(-0.07%) |
Aug 22, 2023 | 20.62 | 20.64 | 20.60 | 20.63 | 6,091 | +0.00(+0.00%) |
Aug 21, 2023 | 20.63 | 20.67 | 20.63 | 20.63 | 22,521 | -0.04(-0.21%) |
Aug 18, 2023 | 20.67 | 20.72 | 20.67 | 20.67 | 9,762 | -0.03(-0.16%) |
Aug 17, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 1,220 | -0.02(-0.09%) |
Aug 16, 2023 | 20.73 | 20.78 | 20.72 | 20.72 | 10,886 | -0.02(-0.09%) |
Aug 15, 2023 | 20.72 | 20.74 | 20.72 | 20.74 | 139 | +0.02(+0.09%) |
Aug 14, 2023 | 20.73 | 20.76 | 20.72 | 20.72 | 19,945 | +0.00(+0.00%) |
Aug 11, 2023 | 20.72 | 20.74 | 20.72 | 20.72 | 1,753 | +0.00(+0.00%) |
Aug 10, 2023 | 20.73 | 20.75 | 20.72 | 20.72 | 1,857 | -0.00(-0.02%) |
Aug 09, 2023 | 20.71 | 20.74 | 20.71 | 20.73 | 21,386 | +0.03(+0.14%) |
Aug 08, 2023 | 20.73 | 20.73 | 20.70 | 20.70 | 205 | +0.03(+0.14%) |
Aug 07, 2023 | 20.67 | 20.68 | 20.67 | 20.67 | 2,533 | -0.00(-0.02%) |
Aug 04, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 102 | +0.01(+0.05%) |
Aug 03, 2023 | 20.68 | 20.68 | 20.67 | 20.67 | 206 | -0.07(-0.35%) |
Aug 02, 2023 | 20.77 | 20.77 | 20.74 | 20.74 | 128 | -0.04(-0.21%) |
Aug 01, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | -0.02(-0.08%) |
Jul 31, 2023 | 20.81 | 20.81 | 20.79 | 20.80 | 5,290 | -0.01(-0.06%) |
Jul 28, 2023 | 20.84 | 20.84 | 20.81 | 20.81 | 587 | -0.03(-0.14%) |
Jul 27, 2023 | 20.86 | 20.88 | 20.84 | 20.84 | 1,142 | -0.03(-0.17%) |
Jul 26, 2023 | 20.88 | 20.89 | 20.87 | 20.87 | 3,192 | +0.00(+0.00%) |
Jul 25, 2023 | 20.86 | 20.87 | 20.86 | 20.87 | 516 | -0.00(-0.02%) |
Jul 24, 2023 | 20.88 | 20.88 | 20.87 | 20.88 | 3,912 | +0.01(+0.07%) |
Jul 21, 2023 | 20.85 | 20.86 | 20.85 | 20.86 | 452 | +0.00(+0.02%) |
Jul 20, 2023 | 20.86 | 20.87 | 20.86 | 20.86 | 4,799 | -0.00(-0.02%) |
Jul 19, 2023 | 20.85 | 20.88 | 20.85 | 20.86 | 7,305 | +0.04(+0.21%) |
Jul 18, 2023 | 20.82 | 20.83 | 20.82 | 20.82 | 4,807 | +0.02(+0.09%) |
Jul 17, 2023 | 20.78 | 20.80 | 20.78 | 20.80 | 2,749 | +0.03(+0.16%) |
Jul 14, 2023 | 20.78 | 20.79 | 20.75 | 20.77 | 123,268 | +0.00(+0.02%) |
Jul 13, 2023 | 20.76 | 20.77 | 20.75 | 20.76 | 2,842 | +0.00(+0.01%) |
Jul 12, 2023 | 20.76 | 20.76 | 20.74 | 20.76 | 6,255 | +0.04(+0.19%) |
Jul 11, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 222 | +0.00(+0.02%) |
Jul 10, 2023 | 20.70 | 20.72 | 20.70 | 20.72 | 186 | +0.00(+0.02%) |
Jul 07, 2023 | 20.71 | 20.72 | 20.69 | 20.71 | 169,068 | +0.00(+0.00%) |
Jul 06, 2023 | 20.75 | 20.75 | 20.71 | 20.71 | 2,501 | -0.05(-0.23%) |
Jul 05, 2023 | 20.77 | 20.77 | 20.76 | 20.76 | 1,638 | -0.00(-0.02%) |
Jul 03, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 103 | +0.02(+0.08%) |
Jun 30, 2023 | 20.74 | 20.75 | 20.73 | 20.75 | 265,183 | +0.01(+0.03%) |
Jun 29, 2023 | 20.77 | 20.78 | 20.74 | 20.74 | 14,236 | -0.05(-0.23%) |
Jun 28, 2023 | 20.78 | 20.81 | 20.77 | 20.79 | 10,981 | +0.02(+0.09%) |
Jun 27, 2023 | 20.79 | 20.80 | 20.77 | 20.77 | 21,202 | +0.01(+0.05%) |
Jun 26, 2023 | 20.75 | 20.77 | 20.75 | 20.76 | 2,028 | +0.01(+0.05%) |
Jun 23, 2023 | 20.75 | 20.75 | 20.73 | 20.75 | 241,351 | +0.02(+0.09%) |
Jun 22, 2023 | 20.73 | 20.74 | 20.68 | 20.73 | 4,082 | -0.01(-0.05%) |
Jun 21, 2023 | 20.72 | 20.74 | 20.72 | 20.74 | 776 | +0.00(+0.00%) |
Jun 20, 2023 | 20.75 | 20.75 | 20.74 | 20.74 | 624 | +0.02(+0.12%) |
Jun 16, 2023 | 20.73 | 20.73 | 20.69 | 20.72 | 221,312 | +0.00(+0.00%) |
Jun 15, 2023 | 20.72 | 20.73 | 20.70 | 20.72 | 1,067 | -0.01(-0.07%) |
Jun 14, 2023 | 20.71 | 20.73 | 20.64 | 20.73 | 1,814 | +0.07(+0.35%) |
Jun 13, 2023 | 20.70 | 20.71 | 20.66 | 20.66 | 2,898 | -0.04(-0.19%) |
Jun 12, 2023 | 20.69 | 20.70 | 20.69 | 20.70 | 208 | +0.01(+0.05%) |
Jun 09, 2023 | 20.69 | 20.69 | 20.68 | 20.69 | 335 | +0.00(+0.02%) |
Jun 08, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 105 | +0.02(+0.09%) |
Jun 07, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 105 | -0.02(-0.09%) |
Jun 06, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.01(+0.05%) |
Jun 05, 2023 | 20.67 | 20.68 | 20.67 | 20.68 | 1,039 | +0.00(+0.02%) |
Jun 02, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 103 | +0.01(+0.07%) |