Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 20.48 | 20.50 | 20.45 | 20.46 | 102,281 | +0.00(+0.00%) |
May 20, 2024 | 20.43 | 20.49 | 20.43 | 20.46 | 153,583 | +0.00(+0.00%) |
May 17, 2024 | 20.44 | 20.50 | 20.44 | 20.46 | 122,505 | -0.01(-0.05%) |
May 16, 2024 | 20.48 | 20.51 | 20.47 | 20.47 | 142,650 | -0.03(-0.15%) |
May 15, 2024 | 20.43 | 20.51 | 20.40 | 20.50 | 131,628 | +0.18(+0.89%) |
May 14, 2024 | 20.27 | 20.32 | 20.27 | 20.32 | 151,551 | +0.09(+0.44%) |
May 13, 2024 | 20.24 | 20.27 | 20.22 | 20.23 | 173,917 | +0.04(+0.17%) |
May 10, 2024 | 20.24 | 20.25 | 20.19 | 20.20 | 199,665 | -0.05(-0.27%) |
May 09, 2024 | 20.16 | 20.27 | 20.16 | 20.25 | 175,287 | +0.08(+0.40%) |
May 08, 2024 | 20.15 | 20.22 | 20.15 | 20.17 | 155,028 | -0.04(-0.20%) |
May 07, 2024 | 20.27 | 20.27 | 20.19 | 20.21 | 203,778 | +0.01(+0.05%) |
May 06, 2024 | 20.21 | 20.23 | 20.18 | 20.20 | 156,241 | +0.00(+0.00%) |
May 03, 2024 | 20.27 | 20.28 | 20.16 | 20.20 | 239,057 | +0.15(+0.75%) |
May 02, 2024 | 19.91 | 20.08 | 19.91 | 20.05 | 258,308 | +0.19(+0.96%) |
May 01, 2024 | 19.80 | 19.97 | 19.80 | 19.86 | 263,443 | +0.08(+0.38%) |
Apr 30, 2024 | 19.85 | 19.87 | 19.77 | 19.78 | 486,347 | -0.15(-0.75%) |
Apr 29, 2024 | 19.87 | 19.96 | 19.87 | 19.93 | 285,595 | +0.08(+0.40%) |
Apr 26, 2024 | 19.80 | 19.86 | 19.80 | 19.85 | 227,608 | +0.07(+0.35%) |
Apr 25, 2024 | 19.72 | 19.81 | 19.70 | 19.78 | 192,624 | -0.04(-0.20%) |
Apr 24, 2024 | 19.85 | 19.87 | 19.78 | 19.82 | 208,017 | -0.10(-0.50%) |
Apr 23, 2024 | 19.83 | 19.95 | 19.82 | 19.92 | 391,463 | +0.08(+0.40%) |
Apr 22, 2024 | 19.78 | 19.86 | 19.78 | 19.84 | 338,206 | +0.01(+0.05%) |
Apr 19, 2024 | 19.79 | 19.85 | 19.77 | 19.83 | 296,279 | +0.07(+0.35%) |
Apr 18, 2024 | 19.81 | 19.83 | 19.74 | 19.76 | 209,303 | -0.03(-0.15%) |
Apr 17, 2024 | 19.78 | 19.83 | 19.75 | 19.79 | 287,223 | +0.12(+0.61%) |
Apr 16, 2024 | 19.71 | 19.74 | 19.66 | 19.67 | 486,548 | -0.18(-0.90%) |
Apr 15, 2024 | 19.90 | 19.92 | 19.83 | 19.85 | 211,534 | -0.12(-0.60%) |
Apr 12, 2024 | 19.94 | 20.03 | 19.94 | 19.97 | 126,958 | -0.17(-0.84%) |
Apr 11, 2024 | 20.14 | 20.18 | 20.08 | 20.14 | 236,183 | +0.00(+0.00%) |
Apr 10, 2024 | 20.20 | 20.21 | 20.12 | 20.14 | 247,011 | -0.29(-1.41%) |
Apr 09, 2024 | 20.41 | 20.45 | 20.40 | 20.43 | 211,799 | +0.08(+0.39%) |
Apr 08, 2024 | 20.34 | 20.39 | 20.34 | 20.35 | 158,484 | +0.00(+0.00%) |
Apr 05, 2024 | 20.30 | 20.37 | 20.30 | 20.35 | 249,031 | -0.01(-0.05%) |
Apr 04, 2024 | 20.42 | 20.45 | 20.36 | 20.36 | 261,639 | -0.03(-0.15%) |
Apr 03, 2024 | 20.26 | 20.39 | 20.25 | 20.39 | 318,939 | +0.11(+0.54%) |
Apr 02, 2024 | 20.23 | 20.30 | 20.22 | 20.28 | 269,059 | +0.06(+0.30%) |
Apr 01, 2024 | 20.28 | 20.33 | 20.18 | 20.22 | 389,967 | -0.08(-0.40%) |
Mar 28, 2024 | 20.28 | 20.35 | 20.28 | 20.30 | 207,760 | -0.05(-0.24%) |
Mar 27, 2024 | 20.33 | 20.39 | 20.33 | 20.35 | 263,069 | +0.01(+0.05%) |
Mar 26, 2024 | 20.37 | 20.37 | 20.33 | 20.34 | 300,917 | -0.04(-0.19%) |
Mar 25, 2024 | 20.32 | 20.39 | 20.32 | 20.38 | 322,119 | +0.06(+0.29%) |
Mar 22, 2024 | 20.36 | 20.37 | 20.31 | 20.32 | 348,124 | -0.10(-0.48%) |
Mar 21, 2024 | 20.49 | 20.49 | 20.41 | 20.42 | 180,904 | -0.03(-0.15%) |
Mar 20, 2024 | 20.32 | 20.47 | 20.28 | 20.45 | 240,647 | +0.09(+0.44%) |
Mar 19, 2024 | 20.34 | 20.39 | 20.32 | 20.36 | 242,215 | -0.02(-0.10%) |
Mar 18, 2024 | 20.46 | 20.46 | 20.36 | 20.38 | 182,303 | -0.10(-0.48%) |
Mar 15, 2024 | 20.51 | 20.54 | 20.48 | 20.48 | 1,335,597 | -0.07(-0.34%) |
Mar 14, 2024 | 20.60 | 20.60 | 20.54 | 20.55 | 1,270,791 | -0.08(-0.38%) |
Mar 13, 2024 | 20.60 | 20.67 | 20.59 | 20.63 | 1,875,000 | +0.04(+0.19%) |
Mar 12, 2024 | 20.58 | 20.60 | 20.54 | 20.59 | 278,301 | -0.04(-0.19%) |
Mar 11, 2024 | 20.64 | 20.65 | 20.63 | 20.63 | 223,207 | +0.00(+0.00%) |
Mar 08, 2024 | 20.67 | 20.69 | 20.62 | 20.63 | 220,437 | +0.03(+0.14%) |
Mar 07, 2024 | 20.56 | 20.61 | 20.54 | 20.60 | 267,304 | +0.07(+0.34%) |
Mar 06, 2024 | 20.53 | 20.56 | 20.52 | 20.53 | 423,541 | +0.07(+0.34%) |
Mar 05, 2024 | 20.45 | 20.53 | 20.45 | 20.46 | 216,550 | +0.03(+0.15%) |
Mar 04, 2024 | 20.42 | 20.45 | 20.42 | 20.43 | 159,502 | -0.04(-0.19%) |
Mar 01, 2024 | 20.41 | 20.48 | 20.38 | 20.47 | 291,477 | +0.05(+0.25%) |
Feb 29, 2024 | 20.44 | 20.47 | 20.41 | 20.42 | 168,886 | +0.06(+0.29%) |
Feb 28, 2024 | 20.37 | 20.37 | 20.33 | 20.36 | 289,611 | -0.04(-0.19%) |
Feb 27, 2024 | 20.41 | 20.43 | 20.39 | 20.40 | 237,315 | +0.02(+0.10%) |
Feb 26, 2024 | 20.37 | 20.40 | 20.37 | 20.38 | 231,771 | -0.03(-0.15%) |
Feb 23, 2024 | 20.40 | 20.43 | 20.38 | 20.41 | 144,575 | -0.03(-0.14%) |
Feb 22, 2024 | 20.41 | 20.46 | 20.41 | 20.44 | 217,426 | +0.04(+0.19%) |
Feb 21, 2024 | 20.43 | 20.44 | 20.38 | 20.40 | 180,025 | -0.01(-0.05%) |
Feb 20, 2024 | 20.44 | 20.45 | 20.40 | 20.41 | 313,608 | +0.01(+0.05%) |
Feb 16, 2024 | 20.33 | 20.45 | 20.33 | 20.40 | 178,952 | -0.04(-0.19%) |
Feb 15, 2024 | 20.41 | 20.46 | 20.36 | 20.44 | 268,564 | +0.08(+0.39%) |
Feb 14, 2024 | 20.32 | 20.37 | 20.28 | 20.36 | 165,737 | +0.18(+0.88%) |
Feb 13, 2024 | 20.26 | 20.29 | 20.18 | 20.18 | 296,917 | -0.24(-1.16%) |
Feb 12, 2024 | 20.39 | 20.45 | 20.39 | 20.42 | 219,338 | +0.01(+0.05%) |
Feb 09, 2024 | 20.33 | 20.42 | 20.33 | 20.41 | 300,897 | +0.04(+0.19%) |
Feb 08, 2024 | 20.34 | 20.41 | 20.34 | 20.37 | 229,871 | -0.04(-0.19%) |
Feb 07, 2024 | 20.39 | 20.45 | 20.39 | 20.41 | 199,229 | -0.03(-0.14%) |
Feb 06, 2024 | 20.35 | 20.45 | 20.35 | 20.44 | 208,620 | +0.08(+0.39%) |
Feb 05, 2024 | 20.30 | 20.38 | 20.27 | 20.36 | 359,415 | -0.11(-0.53%) |
Feb 02, 2024 | 20.43 | 20.49 | 20.42 | 20.47 | 395,816 | -0.18(-0.86%) |
Feb 01, 2024 | 20.53 | 20.65 | 20.53 | 20.65 | 247,995 | +0.16(+0.77%) |
Jan 31, 2024 | 20.51 | 20.58 | 20.46 | 20.49 | 352,528 | +0.02(+0.10%) |
Jan 30, 2024 | 20.43 | 20.46 | 20.38 | 20.47 | 261,568 | +0.07(+0.34%) |
Jan 29, 2024 | 20.41 | 20.41 | 20.36 | 20.40 | 232,872 | -0.01(-0.05%) |
Jan 26, 2024 | 20.41 | 20.43 | 20.40 | 20.41 | 406,194 | -0.01(-0.05%) |
Jan 25, 2024 | 20.47 | 20.47 | 20.39 | 20.42 | 227,469 | +0.02(+0.10%) |
Jan 24, 2024 | 20.49 | 20.50 | 20.40 | 20.40 | 246,002 | +0.07(+0.34%) |
Jan 23, 2024 | 20.36 | 20.39 | 20.29 | 20.33 | 335,637 | -0.07(-0.34%) |
Jan 22, 2024 | 20.41 | 20.44 | 20.39 | 20.40 | 332,212 | -0.06(-0.29%) |
Jan 19, 2024 | 20.41 | 20.46 | 20.39 | 20.46 | 260,221 | +0.08(+0.39%) |
Jan 18, 2024 | 20.36 | 20.41 | 20.35 | 20.38 | 291,472 | +0.01(+0.05%) |
Jan 17, 2024 | 20.31 | 20.37 | 20.29 | 20.37 | 143,245 | -0.04(-0.19%) |
Jan 16, 2024 | 20.47 | 20.47 | 20.36 | 20.41 | 369,361 | -0.25(-1.19%) |
Jan 12, 2024 | 20.69 | 20.70 | 20.64 | 20.66 | 353,151 | +0.06(+0.29%) |
Jan 11, 2024 | 20.57 | 20.63 | 20.53 | 20.60 | 213,635 | +0.07(+0.33%) |
Jan 10, 2024 | 20.53 | 20.57 | 20.52 | 20.53 | 397,276 | +0.01(+0.05%) |
Jan 09, 2024 | 20.55 | 20.58 | 20.51 | 20.52 | 354,583 | -0.10(-0.48%) |
Jan 08, 2024 | 20.54 | 20.66 | 20.54 | 20.62 | 399,208 | +0.06(+0.29%) |
Jan 05, 2024 | 20.56 | 20.67 | 20.54 | 20.56 | 262,346 | +0.03(+0.14%) |
Jan 04, 2024 | 20.53 | 20.58 | 20.53 | 20.53 | 284,041 | -0.08(-0.38%) |
Jan 03, 2024 | 20.60 | 20.62 | 20.54 | 20.61 | 258,722 | -0.04(-0.19%) |
Jan 02, 2024 | 20.66 | 20.70 | 20.65 | 20.65 | 371,868 | -0.20(-0.94%) |
Dec 29, 2023 | 20.83 | 20.91 | 20.83 | 20.84 | 179,106 | -0.01(-0.05%) |
Dec 28, 2023 | 20.88 | 20.95 | 20.85 | 20.85 | 166,881 | -0.08(-0.38%) |
Dec 27, 2023 | 20.86 | 20.93 | 20.86 | 20.93 | 208,262 | +0.13(+0.61%) |
Dec 26, 2023 | 20.77 | 20.83 | 20.77 | 20.80 | 216,130 | +0.06(+0.28%) |
Dec 22, 2023 | 20.78 | 20.81 | 20.71 | 20.74 | 313,538 | -0.01(-0.05%) |
Dec 21, 2023 | 20.71 | 20.77 | 20.70 | 20.75 | 287,845 | +0.12(+0.57%) |
Dec 20, 2023 | 20.68 | 20.72 | 20.64 | 20.64 | 203,647 | -0.05(-0.24%) |
Dec 19, 2023 | 20.62 | 20.73 | 20.62 | 20.68 | 247,645 | +0.12(+0.57%) |
Dec 18, 2023 | 20.54 | 20.59 | 20.52 | 20.57 | 281,346 | +0.02(+0.11%) |
Dec 15, 2023 | 20.54 | 20.59 | 20.52 | 20.54 | 231,356 | -0.10(-0.47%) |
Dec 14, 2023 | 20.52 | 20.67 | 20.51 | 20.64 | 363,637 | +0.20(+0.96%) |
Dec 13, 2023 | 20.12 | 20.46 | 20.11 | 20.45 | 326,706 | +0.32(+1.60%) |
Dec 12, 2023 | 20.09 | 20.13 | 20.05 | 20.12 | 369,394 | +0.03(+0.15%) |
Dec 11, 2023 | 20.07 | 20.10 | 20.05 | 20.09 | 283,620 | -0.02(-0.10%) |
Dec 08, 2023 | 20.09 | 20.18 | 20.08 | 20.11 | 258,235 | -0.11(-0.53%) |
Dec 07, 2023 | 20.24 | 20.26 | 20.20 | 20.22 | 216,983 | +0.00(+0.00%) |
Dec 06, 2023 | 20.22 | 20.25 | 20.21 | 20.22 | 298,617 | +0.05(+0.24%) |
Dec 05, 2023 | 20.13 | 20.22 | 20.12 | 20.17 | 178,771 | +0.06(+0.29%) |
Dec 04, 2023 | 20.12 | 20.18 | 20.06 | 20.11 | 242,975 | -0.16(-0.77%) |
Dec 01, 2023 | 20.08 | 20.30 | 20.08 | 20.27 | 357,259 | +0.19(+0.96%) |
Nov 30, 2023 | 20.06 | 20.11 | 20.01 | 20.08 | 220,502 | -0.13(-0.63%) |
Nov 29, 2023 | 20.21 | 20.27 | 20.17 | 20.20 | 321,814 | +0.04(+0.19%) |
Nov 28, 2023 | 20.10 | 20.18 | 20.10 | 20.16 | 486,824 | +0.12(+0.58%) |
Nov 27, 2023 | 19.99 | 20.07 | 19.99 | 20.05 | 229,877 | +0.09(+0.44%) |
Nov 24, 2023 | 19.93 | 19.99 | 19.93 | 19.96 | 133,186 | -0.01(-0.05%) |
Nov 22, 2023 | 19.96 | 19.99 | 19.92 | 19.97 | 164,518 | -0.06(-0.29%) |
Nov 21, 2023 | 20.12 | 20.13 | 20.00 | 20.03 | 246,894 | -0.07(-0.34%) |
Nov 20, 2023 | 19.99 | 20.15 | 19.99 | 20.10 | 372,022 | +0.18(+0.88%) |
Nov 17, 2023 | 19.92 | 19.97 | 19.89 | 19.92 | 168,943 | +0.01(+0.05%) |
Nov 16, 2023 | 19.87 | 19.94 | 19.87 | 19.91 | 295,521 | +0.11(+0.54%) |
Nov 15, 2023 | 19.82 | 19.84 | 19.78 | 19.80 | 292,900 | -0.05(-0.25%) |
Nov 14, 2023 | 19.77 | 19.87 | 19.75 | 19.85 | 1,029,258 | +0.39(+2.00%) |
Nov 13, 2023 | 19.42 | 19.52 | 19.41 | 19.46 | 174,795 | -0.04(-0.20%) |
Nov 10, 2023 | 19.52 | 19.53 | 19.48 | 19.50 | 289,914 | +0.06(+0.30%) |
Nov 09, 2023 | 19.59 | 19.64 | 19.44 | 19.44 | 523,737 | -0.17(-0.84%) |
Nov 08, 2023 | 19.59 | 19.64 | 19.59 | 19.61 | 196,689 | -0.02(-0.10%) |
Nov 07, 2023 | 19.62 | 19.65 | 19.57 | 19.63 | 240,448 | +0.01(+0.05%) |
Nov 06, 2023 | 19.65 | 19.69 | 19.61 | 19.62 | 221,399 | -0.02(-0.10%) |
Nov 03, 2023 | 19.58 | 19.68 | 19.58 | 19.64 | 363,515 | +0.29(+1.51%) |
Nov 02, 2023 | 19.31 | 19.38 | 19.30 | 19.35 | 312,306 | +0.20(+1.07%) |
Nov 01, 2023 | 18.97 | 19.19 | 18.97 | 19.14 | 1,156,491 | +0.19(+1.01%) |
Oct 31, 2023 | 18.95 | 19.01 | 18.93 | 18.95 | 235,748 | -0.04(-0.20%) |
Oct 30, 2023 | 18.99 | 19.02 | 18.93 | 18.99 | 191,009 | +0.04(+0.20%) |
Oct 27, 2023 | 18.93 | 18.97 | 18.90 | 18.95 | 505,925 | +0.07(+0.36%) |
Oct 26, 2023 | 18.83 | 18.90 | 18.80 | 18.88 | 493,333 | +0.08(+0.41%) |
Oct 25, 2023 | 18.83 | 18.87 | 18.80 | 18.81 | 243,115 | -0.11(-0.56%) |
Oct 24, 2023 | 18.88 | 18.92 | 18.85 | 18.91 | 184,420 | +0.03(+0.15%) |
Oct 23, 2023 | 18.79 | 18.92 | 18.76 | 18.88 | 643,660 | +0.05(+0.26%) |
Oct 20, 2023 | 18.81 | 18.86 | 18.80 | 18.84 | 218,422 | +0.02(+0.10%) |
Oct 19, 2023 | 18.82 | 18.90 | 18.80 | 18.82 | 217,136 | -0.04(-0.21%) |
Oct 18, 2023 | 18.92 | 18.92 | 18.82 | 18.85 | 200,535 | -0.13(-0.66%) |
Oct 17, 2023 | 18.90 | 19.03 | 18.90 | 18.98 | 419,623 | -0.05(-0.25%) |
Oct 16, 2023 | 18.98 | 19.04 | 18.97 | 19.03 | 277,519 | +0.07(+0.36%) |
Oct 13, 2023 | 19.02 | 19.02 | 18.95 | 18.96 | 304,623 | +0.04(+0.20%) |
Oct 12, 2023 | 19.01 | 19.03 | 18.92 | 18.92 | 544,398 | -0.17(-0.91%) |
Oct 11, 2023 | 19.03 | 19.10 | 19.02 | 19.10 | 388,097 | +0.12(+0.61%) |
Oct 10, 2023 | 18.85 | 18.98 | 18.84 | 18.98 | 290,573 | +0.14(+0.72%) |
Oct 09, 2023 | 18.75 | 18.85 | 18.74 | 18.84 | 220,907 | +0.05(+0.26%) |
Oct 06, 2023 | 18.64 | 18.85 | 18.62 | 18.80 | 229,034 | +0.03(+0.15%) |
Oct 05, 2023 | 18.80 | 18.82 | 18.71 | 18.77 | 388,732 | -0.07(-0.36%) |
Oct 04, 2023 | 18.85 | 18.87 | 18.76 | 18.84 | 994,544 | +0.08(+0.41%) |
Oct 03, 2023 | 18.87 | 18.91 | 18.75 | 18.76 | 414,354 | -0.14(-0.72%) |
Oct 02, 2023 | 19.03 | 19.03 | 18.87 | 18.89 | 1,196,569 | -0.21(-1.09%) |
Sep 29, 2023 | 19.17 | 19.19 | 19.09 | 19.10 | 1,065,991 | +0.04(+0.20%) |
Sep 28, 2023 | 18.98 | 19.08 | 18.96 | 19.06 | 382,876 | +0.09(+0.46%) |
Sep 27, 2023 | 19.07 | 19.08 | 18.92 | 18.98 | 745,378 | -0.13(-0.71%) |
Sep 26, 2023 | 19.19 | 19.20 | 19.09 | 19.11 | 434,673 | -0.14(-0.75%) |
Sep 25, 2023 | 19.28 | 19.28 | 19.26 | 19.26 | 359,198 | -0.15(-0.79%) |
Sep 22, 2023 | 19.46 | 19.50 | 19.39 | 19.41 | 316,334 | +0.06(+0.30%) |
Sep 21, 2023 | 19.37 | 19.40 | 19.30 | 19.35 | 298,044 | -0.15(-0.79%) |
Sep 20, 2023 | 19.61 | 19.66 | 19.51 | 19.51 | 421,465 | -0.03(-0.15%) |
Sep 19, 2023 | 19.55 | 19.61 | 19.54 | 19.54 | 168,908 | -0.08(-0.39%) |
Sep 18, 2023 | 19.56 | 19.62 | 19.54 | 19.61 | 151,547 | +0.02(+0.10%) |
Sep 15, 2023 | 19.59 | 19.65 | 19.58 | 19.59 | 292,365 | +0.01(+0.05%) |
Sep 14, 2023 | 19.60 | 19.65 | 19.57 | 19.58 | 300,038 | -0.05(-0.25%) |
Sep 13, 2023 | 19.60 | 19.68 | 19.60 | 19.63 | 232,262 | +0.03(+0.15%) |
Sep 12, 2023 | 19.56 | 19.62 | 19.55 | 19.60 | 178,362 | -0.03(-0.15%) |
Sep 11, 2023 | 19.61 | 19.65 | 19.59 | 19.63 | 231,747 | +0.10(+0.49%) |
Sep 08, 2023 | 19.59 | 19.61 | 19.54 | 19.54 | 514,335 | +0.00(+0.00%) |
Sep 07, 2023 | 19.54 | 19.54 | 19.49 | 19.54 | 331,781 | -0.03(-0.15%) |
Sep 06, 2023 | 19.60 | 19.65 | 19.54 | 19.56 | 174,705 | -0.08(-0.39%) |
Sep 05, 2023 | 19.73 | 19.74 | 19.64 | 19.64 | 148,663 | -0.28(-1.40%) |
Sep 01, 2023 | 19.99 | 20.03 | 19.87 | 19.92 | 1,058,386 | +0.00(+0.01%) |
Aug 31, 2023 | 19.98 | 19.99 | 19.92 | 19.92 | 178,664 | -0.09(-0.43%) |
Aug 30, 2023 | 20.03 | 20.06 | 20.00 | 20.00 | 331,450 | -0.03(-0.14%) |
Aug 29, 2023 | 19.86 | 20.04 | 19.86 | 20.03 | 336,623 | +0.12(+0.58%) |
Aug 28, 2023 | 19.91 | 19.93 | 19.86 | 19.92 | 154,807 | +0.01(+0.05%) |
Aug 25, 2023 | 19.89 | 19.96 | 19.82 | 19.91 | 192,766 | +0.03(+0.14%) |
Aug 24, 2023 | 19.84 | 19.93 | 19.84 | 19.88 | 9,996,460 | -0.02(-0.10%) |
Aug 23, 2023 | 19.75 | 19.91 | 19.70 | 19.90 | 163,990 | +0.21(+1.07%) |
Aug 22, 2023 | 19.69 | 19.72 | 19.65 | 19.69 | 189,639 | +0.02(+0.10%) |
Aug 21, 2023 | 19.68 | 19.70 | 19.63 | 19.67 | 196,369 | -0.04(-0.19%) |
Aug 18, 2023 | 19.70 | 19.76 | 19.69 | 19.71 | 478,573 | +0.02(+0.10%) |
Aug 17, 2023 | 19.79 | 19.79 | 19.67 | 19.69 | 384,257 | +0.01(+0.05%) |
Aug 16, 2023 | 19.77 | 19.84 | 19.67 | 19.68 | 208,926 | -0.09(-0.44%) |
Aug 15, 2023 | 19.80 | 19.81 | 19.75 | 19.76 | 293,345 | -0.10(-0.48%) |
Aug 14, 2023 | 19.83 | 19.89 | 19.81 | 19.86 | 286,722 | -0.10(-0.48%) |
Aug 11, 2023 | 19.98 | 20.05 | 19.96 | 19.96 | 194,447 | -0.09(-0.43%) |
Aug 10, 2023 | 20.36 | 20.36 | 20.04 | 20.04 | 269,024 | +0.02(+0.10%) |
Aug 09, 2023 | 20.00 | 20.06 | 19.99 | 20.02 | 298,746 | +0.05(+0.24%) |
Aug 08, 2023 | 19.93 | 19.98 | 19.90 | 19.98 | 256,300 | -0.07(-0.34%) |
Aug 07, 2023 | 20.08 | 20.09 | 20.01 | 20.04 | 153,318 | -0.11(-0.52%) |
Aug 04, 2023 | 20.13 | 20.19 | 20.10 | 20.15 | 263,119 | +0.13(+0.67%) |
Aug 03, 2023 | 20.05 | 20.05 | 19.99 | 20.01 | 358,006 | -0.13(-0.67%) |
Aug 02, 2023 | 20.19 | 20.21 | 20.10 | 20.15 | 170,651 | -0.12(-0.57%) |
Aug 01, 2023 | 20.36 | 20.42 | 20.23 | 20.26 | 1,018,358 | -0.22(-1.10%) |
Jul 31, 2023 | 20.49 | 20.52 | 20.48 | 20.49 | 158,847 | -0.02(-0.09%) |
Jul 28, 2023 | 20.47 | 20.52 | 20.44 | 20.51 | 321,000 | +0.19(+0.94%) |
Jul 27, 2023 | 20.48 | 20.49 | 20.32 | 20.32 | 154,144 | -0.26(-1.25%) |
Jul 26, 2023 | 20.48 | 20.62 | 20.47 | 20.57 | 318,522 | +0.11(+0.51%) |
Jul 25, 2023 | 20.47 | 20.49 | 20.45 | 20.47 | 158,107 | -0.03(-0.14%) |
Jul 24, 2023 | 20.49 | 20.54 | 20.48 | 20.50 | 153,934 | +0.03(+0.14%) |
Jul 21, 2023 | 20.52 | 20.53 | 20.47 | 20.47 | 121,776 | -0.02(-0.09%) |
Jul 20, 2023 | 20.58 | 20.61 | 20.48 | 20.49 | 222,284 | -0.15(-0.74%) |
Jul 19, 2023 | 20.63 | 20.65 | 20.58 | 20.64 | 164,696 | +0.01(+0.05%) |
Jul 18, 2023 | 20.63 | 20.69 | 20.62 | 20.63 | 270,504 | +0.00(+0.00%) |
Jul 17, 2023 | 20.54 | 20.63 | 20.51 | 20.63 | 122,169 | +0.07(+0.33%) |
Jul 14, 2023 | 20.59 | 20.62 | 20.56 | 20.56 | 189,374 | -0.11(-0.51%) |
Jul 13, 2023 | 20.55 | 20.67 | 20.55 | 20.67 | 210,247 | +0.19(+0.93%) |
Jul 12, 2023 | 20.38 | 20.50 | 20.38 | 20.48 | 299,093 | +0.31(+1.51%) |
Jul 11, 2023 | 20.11 | 20.18 | 20.09 | 20.17 | 166,681 | +0.11(+0.52%) |
Jul 10, 2023 | 20.02 | 20.08 | 19.99 | 20.07 | 476,775 | +0.02(+0.10%) |
Jul 07, 2023 | 19.91 | 20.07 | 19.91 | 20.05 | 266,432 | +0.12(+0.62%) |
Jul 06, 2023 | 20.01 | 20.02 | 19.86 | 19.92 | 237,463 | -0.22(-1.09%) |
Jul 05, 2023 | 20.18 | 20.19 | 20.13 | 20.14 | 956,568 | -0.03(-0.14%) |
Jul 03, 2023 | 20.18 | 20.24 | 20.17 | 20.17 | 131,460 | +0.05(+0.24%) |
Jun 30, 2023 | 20.09 | 20.13 | 20.08 | 20.12 | 193,002 | +0.11(+0.57%) |
Jun 29, 2023 | 20.01 | 20.05 | 19.98 | 20.01 | 234,468 | -0.16(-0.80%) |
Jun 28, 2023 | 20.11 | 20.18 | 20.09 | 20.17 | 128,229 | -0.06(-0.28%) |
Jun 27, 2023 | 20.27 | 20.27 | 20.20 | 20.23 | 343,589 | +0.10(+0.47%) |
Jun 26, 2023 | 20.11 | 20.16 | 20.11 | 20.13 | 139,971 | +0.00(+0.00%) |
Jun 23, 2023 | 20.16 | 20.17 | 20.09 | 20.13 | 125,235 | -0.07(-0.33%) |
Jun 22, 2023 | 20.21 | 20.23 | 20.17 | 20.20 | 144,390 | -0.13(-0.65%) |
Jun 21, 2023 | 20.21 | 20.34 | 20.20 | 20.33 | 186,663 | +0.10(+0.47%) |
Jun 20, 2023 | 20.24 | 20.28 | 20.22 | 20.24 | 180,643 | -0.08(-0.37%) |
Jun 16, 2023 | 20.29 | 20.33 | 20.28 | 20.31 | 510,498 | -0.10(-0.47%) |
Jun 15, 2023 | 20.29 | 20.41 | 20.29 | 20.41 | 132,359 | +0.13(+0.66%) |
Jun 14, 2023 | 20.25 | 20.30 | 20.16 | 20.28 | 252,602 | +0.10(+0.52%) |
Jun 13, 2023 | 20.13 | 20.25 | 20.13 | 20.17 | 256,960 | -0.01(-0.05%) |
Jun 12, 2023 | 20.11 | 20.18 | 20.05 | 20.18 | 2,994,395 | +0.10(+0.47%) |
Jun 09, 2023 | 20.07 | 20.13 | 20.07 | 20.09 | 327,395 | +0.01(+0.05%) |
Jun 08, 2023 | 19.99 | 20.08 | 19.98 | 20.08 | 234,927 | +0.20(+1.00%) |
Jun 07, 2023 | 19.99 | 20.03 | 19.88 | 19.88 | 236,666 | -0.13(-0.67%) |
Jun 06, 2023 | 19.93 | 20.01 | 19.91 | 20.01 | 180,567 | +0.07(+0.33%) |
Jun 05, 2023 | 19.88 | 19.99 | 19.87 | 19.94 | 367,380 | +0.04(+0.19%) |
Jun 02, 2023 | 20.01 | 20.02 | 19.87 | 19.91 | 1,038,186 | -0.11(-0.57%) |