Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.18 | 21.25 | 21.17 | 21.20 | 218,289 | +0.02(+0.08%) |
Mar 27, 2024 | 21.11 | 21.18 | 21.11 | 21.18 | 25,922 | +0.07(+0.34%) |
Mar 26, 2024 | 21.11 | 21.11 | 21.08 | 21.11 | 39,754 | +0.01(+0.03%) |
Mar 25, 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 24,925 | -0.08(-0.36%) |
Mar 22, 2024 | 21.19 | 21.19 | 21.15 | 21.18 | 109,489 | +0.08(+0.38%) |
Mar 21, 2024 | 21.10 | 21.11 | 21.07 | 21.10 | 120,639 | +0.04(+0.19%) |
Mar 20, 2024 | 21.03 | 21.08 | 21.01 | 21.06 | 26,971 | +0.00(+0.00%) |
Mar 19, 2024 | 21.00 | 21.07 | 21.00 | 21.06 | 65,085 | +0.08(+0.40%) |
Mar 18, 2024 | 20.99 | 21.02 | 20.97 | 20.97 | 31,649 | -0.03(-0.16%) |
Mar 15, 2024 | 21.00 | 21.01 | 20.97 | 21.01 | 24,888 | +0.01(+0.04%) |
Mar 14, 2024 | 21.07 | 21.07 | 21.00 | 21.00 | 25,327 | -0.13(-0.61%) |
Mar 13, 2024 | 21.14 | 21.18 | 21.13 | 21.13 | 39,983 | -0.04(-0.19%) |
Mar 12, 2024 | 21.15 | 21.20 | 21.15 | 21.17 | 61,219 | -0.04(-0.19%) |
Mar 11, 2024 | 21.23 | 21.23 | 21.19 | 21.21 | 50,633 | +0.02(+0.09%) |
Mar 08, 2024 | 21.20 | 21.25 | 21.19 | 21.19 | 142,791 | +0.00(+0.00%) |
Mar 07, 2024 | 21.19 | 21.20 | 21.15 | 21.19 | 49,105 | +0.05(+0.23%) |
Mar 06, 2024 | 21.12 | 21.19 | 21.12 | 21.14 | 198,812 | +0.06(+0.28%) |
Mar 05, 2024 | 21.06 | 21.11 | 21.06 | 21.08 | 31,442 | +0.08(+0.37%) |
Mar 04, 2024 | 20.99 | 21.04 | 20.99 | 21.00 | 253,295 | -0.05(-0.23%) |
Mar 01, 2024 | 20.89 | 21.06 | 20.86 | 21.05 | 50,424 | +0.13(+0.63%) |
Feb 29, 2024 | 20.92 | 20.99 | 20.91 | 20.91 | 310,063 | +0.01(+0.05%) |
Feb 28, 2024 | 20.89 | 20.91 | 20.89 | 20.90 | 62,342 | -0.01(-0.07%) |
Feb 27, 2024 | 20.90 | 20.96 | 20.90 | 20.92 | 161,398 | -0.02(-0.12%) |
Feb 26, 2024 | 20.97 | 20.98 | 20.91 | 20.94 | 101,911 | -0.04(-0.19%) |
Feb 23, 2024 | 20.91 | 21.01 | 20.91 | 20.98 | 60,931 | +0.05(+0.24%) |
Feb 22, 2024 | 20.91 | 20.94 | 20.90 | 20.93 | 14,073,456 | +0.03(+0.14%) |
Feb 21, 2024 | 20.95 | 20.95 | 20.89 | 20.90 | 50,015 | -0.06(-0.27%) |
Feb 20, 2024 | 20.92 | 20.97 | 20.92 | 20.96 | 22,738 | +0.09(+0.41%) |
Feb 16, 2024 | 20.88 | 20.91 | 20.87 | 20.88 | 49,405 | -0.09(-0.42%) |
Feb 15, 2024 | 20.97 | 20.97 | 20.92 | 20.96 | 52,044 | +0.08(+0.37%) |
Feb 14, 2024 | 20.82 | 20.89 | 20.81 | 20.89 | 30,867 | +0.08(+0.39%) |
Feb 13, 2024 | 20.83 | 20.88 | 20.81 | 20.81 | 30,019 | -0.20(-0.94%) |
Feb 12, 2024 | 20.98 | 21.02 | 20.95 | 21.00 | 38,562 | +0.02(+0.09%) |
Feb 09, 2024 | 20.97 | 21.00 | 20.96 | 20.98 | 31,429 | -0.02(-0.09%) |
Feb 08, 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 27,517 | -0.11(-0.51%) |
Feb 07, 2024 | 21.14 | 21.14 | 21.08 | 21.11 | 53,828 | -0.04(-0.21%) |
Feb 06, 2024 | 21.06 | 21.16 | 21.06 | 21.16 | 46,512 | +0.09(+0.45%) |
Feb 05, 2024 | 21.08 | 21.08 | 21.02 | 21.06 | 38,770 | -0.17(-0.79%) |
Feb 02, 2024 | 21.19 | 21.23 | 21.16 | 21.23 | 37,118 | -0.15(-0.72%) |
Feb 01, 2024 | 21.31 | 21.40 | 21.31 | 21.38 | 37,077 | +0.15(+0.69%) |
Jan 31, 2024 | 21.23 | 21.29 | 21.20 | 21.24 | 81,201 | +0.06(+0.28%) |
Jan 30, 2024 | 21.16 | 21.18 | 21.11 | 21.18 | 38,638 | +0.06(+0.27%) |
Jan 29, 2024 | 21.11 | 21.15 | 21.10 | 21.12 | 21,711 | +0.09(+0.42%) |
Jan 26, 2024 | 21.10 | 21.11 | 21.03 | 21.03 | 142,221 | -0.08(-0.37%) |
Jan 25, 2024 | 21.06 | 21.11 | 21.06 | 21.11 | 10,894 | +0.12(+0.56%) |
Jan 24, 2024 | 21.13 | 21.13 | 20.99 | 20.99 | 40,575 | -0.05(-0.23%) |
Jan 23, 2024 | 21.04 | 21.05 | 21.00 | 21.04 | 62,066 | -0.04(-0.19%) |
Jan 22, 2024 | 21.09 | 21.11 | 21.07 | 21.08 | 50,988 | +0.04(+0.19%) |
Jan 19, 2024 | 20.99 | 21.04 | 20.94 | 21.04 | 50,338 | +0.02(+0.12%) |
Jan 18, 2024 | 21.06 | 21.06 | 21.00 | 21.01 | 34,952 | -0.04(-0.17%) |
Jan 17, 2024 | 21.04 | 21.06 | 20.99 | 21.05 | 56,121 | -0.05(-0.22%) |
Jan 16, 2024 | 21.15 | 21.20 | 21.06 | 21.10 | 69,062 | -0.15(-0.72%) |
Jan 12, 2024 | 21.25 | 21.30 | 21.22 | 21.25 | 91,446 | +0.04(+0.17%) |
Jan 11, 2024 | 21.12 | 21.23 | 21.09 | 21.22 | 47,858 | +0.12(+0.56%) |
Jan 10, 2024 | 21.17 | 21.19 | 21.10 | 21.10 | 118,865 | -0.05(-0.23%) |
Jan 09, 2024 | 21.06 | 21.15 | 21.06 | 21.15 | 169,328 | +0.04(+0.21%) |
Jan 08, 2024 | 21.00 | 21.14 | 21.00 | 21.10 | 67,249 | +0.11(+0.54%) |
Jan 05, 2024 | 21.00 | 21.13 | 20.99 | 20.99 | 76,224 | -0.08(-0.40%) |
Jan 04, 2024 | 21.04 | 21.09 | 21.04 | 21.07 | 52,463 | -0.07(-0.35%) |
Jan 03, 2024 | 21.04 | 21.17 | 21.04 | 21.15 | 70,324 | -0.03(-0.14%) |
Jan 02, 2024 | 21.19 | 21.21 | 21.17 | 21.18 | 259,484 | -0.12(-0.58%) |
Dec 29, 2023 | 21.30 | 21.33 | 21.30 | 21.30 | 52,668 | -0.06(-0.28%) |
Dec 28, 2023 | 21.35 | 21.39 | 21.33 | 21.36 | 247,775 | -0.05(-0.24%) |
Dec 27, 2023 | 21.31 | 21.41 | 21.31 | 21.41 | 73,854 | +0.16(+0.77%) |
Dec 26, 2023 | 21.20 | 21.30 | 21.20 | 21.25 | 24,285 | +0.04(+0.19%) |
Dec 22, 2023 | 21.26 | 21.27 | 21.18 | 21.21 | 94,146 | -0.03(-0.14%) |
Dec 21, 2023 | 21.26 | 21.30 | 21.21 | 21.24 | 46,677 | +0.01(+0.03%) |
Dec 20, 2023 | 21.19 | 21.23 | 21.17 | 21.23 | 41,366 | +0.05(+0.25%) |
Dec 19, 2023 | 21.19 | 21.23 | 21.16 | 21.18 | 23,352 | +0.02(+0.09%) |
Dec 18, 2023 | 21.16 | 21.19 | 21.14 | 21.16 | 32,858 | -0.06(-0.27%) |
Dec 15, 2023 | 21.22 | 21.23 | 21.17 | 21.21 | 52,877 | -0.02(-0.12%) |
Dec 14, 2023 | 21.17 | 21.28 | 21.17 | 21.24 | 33,268 | +0.19(+0.91%) |
Dec 13, 2023 | 20.81 | 21.07 | 20.79 | 21.05 | 45,006 | +0.32(+1.54%) |
Dec 12, 2023 | 20.65 | 20.78 | 20.65 | 20.73 | 37,587 | +0.06(+0.27%) |
Dec 11, 2023 | 20.64 | 20.68 | 20.61 | 20.67 | 57,503 | -0.01(-0.03%) |
Dec 08, 2023 | 20.66 | 20.72 | 20.66 | 20.68 | 37,551 | -0.10(-0.47%) |
Dec 07, 2023 | 20.73 | 20.83 | 20.73 | 20.78 | 63,616 | +0.01(+0.05%) |
Dec 06, 2023 | 20.74 | 20.81 | 20.74 | 20.77 | 203,298 | +0.07(+0.36%) |
Dec 05, 2023 | 20.62 | 20.71 | 20.62 | 20.70 | 45,292 | +0.12(+0.60%) |
Dec 04, 2023 | 20.54 | 20.59 | 20.53 | 20.57 | 28,533 | -0.02(-0.10%) |
Dec 01, 2023 | 20.44 | 20.61 | 20.43 | 20.59 | 132,732 | +0.17(+0.83%) |
Nov 30, 2023 | 20.46 | 20.48 | 20.39 | 20.42 | 59,236 | -0.09(-0.45%) |
Nov 29, 2023 | 20.42 | 20.52 | 20.42 | 20.52 | 43,546 | +0.14(+0.69%) |
Nov 28, 2023 | 20.28 | 20.37 | 20.28 | 20.37 | 63,484 | +0.06(+0.29%) |
Nov 27, 2023 | 20.22 | 20.32 | 20.22 | 20.32 | 57,526 | +0.12(+0.60%) |
Nov 24, 2023 | 20.22 | 20.22 | 20.19 | 20.19 | 25,504 | -0.07(-0.36%) |
Nov 22, 2023 | 20.25 | 20.29 | 20.22 | 20.27 | 39,623 | +0.05(+0.24%) |
Nov 21, 2023 | 20.19 | 20.22 | 20.17 | 20.22 | 61,295 | +0.03(+0.15%) |
Nov 20, 2023 | 20.14 | 20.21 | 20.12 | 20.19 | 37,590 | +0.04(+0.19%) |
Nov 17, 2023 | 20.16 | 20.17 | 20.11 | 20.15 | 45,326 | +0.04(+0.19%) |
Nov 16, 2023 | 20.03 | 20.13 | 20.03 | 20.11 | 105,413 | +0.14(+0.69%) |
Nov 15, 2023 | 19.98 | 19.99 | 19.93 | 19.97 | 35,399 | -0.09(-0.45%) |
Nov 14, 2023 | 20.04 | 20.08 | 20.04 | 20.06 | 41,238 | +0.26(+1.33%) |
Nov 13, 2023 | 19.73 | 19.81 | 19.73 | 19.80 | 33,125 | +0.01(+0.05%) |
Nov 10, 2023 | 19.81 | 19.84 | 19.79 | 19.79 | 41,537 | +0.06(+0.32%) |
Nov 09, 2023 | 19.85 | 19.86 | 19.72 | 19.72 | 45,031 | -0.14(-0.71%) |
Nov 08, 2023 | 19.83 | 19.91 | 19.83 | 19.87 | 52,754 | +0.04(+0.23%) |
Nov 07, 2023 | 19.74 | 19.84 | 19.74 | 19.82 | 24,563 | +0.12(+0.62%) |
Nov 06, 2023 | 19.72 | 19.74 | 19.68 | 19.70 | 70,115 | -0.07(-0.35%) |
Nov 03, 2023 | 19.87 | 19.91 | 19.77 | 19.77 | 38,212 | +0.09(+0.45%) |
Nov 02, 2023 | 19.65 | 19.71 | 19.65 | 19.68 | 37,677 | +0.18(+0.90%) |
Nov 01, 2023 | 19.36 | 19.52 | 19.36 | 19.50 | 48,728 | +0.20(+1.01%) |
Oct 31, 2023 | 19.33 | 19.40 | 19.31 | 19.31 | 448,097 | -0.01(-0.05%) |
Oct 30, 2023 | 19.31 | 19.35 | 19.29 | 19.32 | 35,698 | -0.03(-0.15%) |
Oct 27, 2023 | 19.36 | 19.37 | 19.32 | 19.35 | 68,648 | -0.05(-0.25%) |
Oct 26, 2023 | 19.28 | 19.40 | 19.28 | 19.40 | 41,694 | +0.11(+0.55%) |
Oct 25, 2023 | 19.32 | 19.32 | 19.24 | 19.29 | 44,688 | -0.14(-0.70%) |
Oct 24, 2023 | 19.36 | 19.43 | 19.35 | 19.43 | 4,707,374 | +0.09(+0.45%) |
Oct 23, 2023 | 19.17 | 19.37 | 19.15 | 19.34 | 26,806 | +0.13(+0.65%) |
Oct 20, 2023 | 19.16 | 19.21 | 19.16 | 19.21 | 67,281 | +0.07(+0.35%) |
Oct 19, 2023 | 19.24 | 19.27 | 19.14 | 19.15 | 39,496 | -0.08(-0.40%) |
Oct 18, 2023 | 19.33 | 19.33 | 19.22 | 19.22 | 37,756 | -0.13(-0.65%) |
Oct 17, 2023 | 19.36 | 19.42 | 19.31 | 19.35 | 475,288 | -0.15(-0.75%) |
Oct 16, 2023 | 19.52 | 19.56 | 19.49 | 19.49 | 59,928 | -0.14(-0.69%) |
Oct 13, 2023 | 19.64 | 19.64 | 19.61 | 19.63 | 8,841 | +0.10(+0.53%) |
Oct 12, 2023 | 19.68 | 19.68 | 19.50 | 19.53 | 37,029 | -0.16(-0.82%) |
Oct 11, 2023 | 19.69 | 19.70 | 19.63 | 19.69 | 20,003 | +0.09(+0.47%) |
Oct 10, 2023 | 19.54 | 19.66 | 19.50 | 19.60 | 17,127 | -0.00(-0.02%) |
Oct 09, 2023 | 19.48 | 19.60 | 19.48 | 19.60 | 35,719 | +0.21(+1.10%) |
Oct 06, 2023 | 19.30 | 19.43 | 19.29 | 19.39 | 85,278 | -0.05(-0.28%) |
Oct 05, 2023 | 19.49 | 19.50 | 19.44 | 19.44 | 23,203 | -0.01(-0.07%) |
Oct 04, 2023 | 19.41 | 19.46 | 19.41 | 19.46 | 4,654 | +0.12(+0.62%) |
Oct 03, 2023 | 19.47 | 19.49 | 19.32 | 19.34 | 10,431 | -0.18(-0.93%) |
Oct 02, 2023 | 19.58 | 19.59 | 19.51 | 19.52 | 10,159 | -0.14(-0.72%) |
Sep 29, 2023 | 19.73 | 19.79 | 19.66 | 19.66 | 116,236 | -0.02(-0.12%) |
Sep 28, 2023 | 19.56 | 19.68 | 19.56 | 19.68 | 4,244 | +0.03(+0.16%) |
Sep 27, 2023 | 19.79 | 19.79 | 19.61 | 19.65 | 8,594 | -0.07(-0.37%) |
Sep 26, 2023 | 19.80 | 19.80 | 19.72 | 19.72 | 8,154 | -0.03(-0.17%) |
Sep 25, 2023 | 19.83 | 19.81 | 19.76 | 19.76 | 10,202 | -0.16(-0.82%) |
Sep 22, 2023 | 19.87 | 19.94 | 19.86 | 19.92 | 36,647 | +0.09(+0.44%) |
Sep 21, 2023 | 19.86 | 19.86 | 19.83 | 19.83 | 8,816 | -0.15(-0.74%) |
Sep 20, 2023 | 20.03 | 20.07 | 19.98 | 19.98 | 34,866 | -0.00(-0.01%) |
Sep 19, 2023 | 19.99 | 20.02 | 19.98 | 19.98 | 5,409 | -0.06(-0.28%) |
Sep 18, 2023 | 19.98 | 20.04 | 19.98 | 20.04 | 8,052 | +0.03(+0.17%) |
Sep 15, 2023 | 20.02 | 20.02 | 19.98 | 20.00 | 8,265 | -0.03(-0.16%) |
Sep 14, 2023 | 20.08 | 20.09 | 20.03 | 20.04 | 14,889 | -0.02(-0.11%) |
Sep 13, 2023 | 20.00 | 20.06 | 20.00 | 20.06 | 4,609 | +0.03(+0.17%) |
Sep 12, 2023 | 20.03 | 20.03 | 20.00 | 20.03 | 9,666 | -0.01(-0.04%) |
Sep 11, 2023 | 20.03 | 20.03 | 20.00 | 20.03 | 23,577 | -0.03(-0.17%) |
Sep 08, 2023 | 20.07 | 20.13 | 20.07 | 20.07 | 15,826 | +0.03(+0.16%) |
Sep 07, 2023 | 20.00 | 20.04 | 19.99 | 20.03 | 15,133 | +0.06(+0.29%) |
Sep 06, 2023 | 20.01 | 20.01 | 19.96 | 19.98 | 204,832 | -0.02(-0.11%) |
Sep 05, 2023 | 20.02 | 20.03 | 20.00 | 20.00 | 11,994 | -0.11(-0.56%) |
Sep 01, 2023 | 20.22 | 20.22 | 20.09 | 20.11 | 25,179 | -0.11(-0.56%) |
Aug 31, 2023 | 20.23 | 20.27 | 20.23 | 20.23 | 52,810 | +0.03(+0.15%) |
Aug 30, 2023 | 20.22 | 20.22 | 20.19 | 20.20 | 3,893 | -0.01(-0.07%) |
Aug 29, 2023 | 20.06 | 20.21 | 20.06 | 20.21 | 18,640 | +0.14(+0.70%) |
Aug 28, 2023 | 20.08 | 20.09 | 20.05 | 20.07 | 60,808 | +0.05(+0.24%) |
Aug 25, 2023 | 20.01 | 20.08 | 19.98 | 20.02 | 53,613 | +0.00(+0.00%) |
Aug 24, 2023 | 20.06 | 20.07 | 20.02 | 20.02 | 35,192 | -0.05(-0.26%) |
Aug 23, 2023 | 19.95 | 20.08 | 19.95 | 20.08 | 12,872 | +0.24(+1.19%) |
Aug 22, 2023 | 19.82 | 19.86 | 19.81 | 19.84 | 13,648 | +0.02(+0.12%) |
Aug 21, 2023 | 19.83 | 19.84 | 19.78 | 19.81 | 15,790 | -0.10(-0.48%) |
Aug 18, 2023 | 19.84 | 19.93 | 19.84 | 19.91 | 149,451 | +0.08(+0.41%) |
Aug 17, 2023 | 19.90 | 19.90 | 19.80 | 19.83 | 88,112 | -0.07(-0.36%) |
Aug 16, 2023 | 19.95 | 19.99 | 19.89 | 19.90 | 15,747 | -0.08(-0.39%) |
Aug 15, 2023 | 19.99 | 20.03 | 19.97 | 19.98 | 24,217 | -0.05(-0.27%) |
Aug 14, 2023 | 20.04 | 20.08 | 20.02 | 20.03 | 17,085 | -0.02(-0.11%) |
Aug 11, 2023 | 20.06 | 20.12 | 20.05 | 20.05 | 31,595 | -0.05(-0.25%) |
Aug 10, 2023 | 20.23 | 20.28 | 20.10 | 20.10 | 13,148 | -0.13(-0.62%) |
Aug 09, 2023 | 20.20 | 20.24 | 20.20 | 20.23 | 12,772 | +0.04(+0.22%) |
Aug 08, 2023 | 20.19 | 20.21 | 20.19 | 20.19 | 23,781 | +0.05(+0.27%) |
Aug 07, 2023 | 20.13 | 20.15 | 20.13 | 20.13 | 28,657 | -0.05(-0.22%) |
Aug 04, 2023 | 20.05 | 20.19 | 20.05 | 20.18 | 23,203 | +0.17(+0.85%) |
Aug 03, 2023 | 19.99 | 20.03 | 19.96 | 20.01 | 15,765 | -0.13(-0.66%) |
Aug 02, 2023 | 20.19 | 20.19 | 20.09 | 20.14 | 16,999 | -0.10(-0.52%) |
Aug 01, 2023 | 20.32 | 20.32 | 20.23 | 20.24 | 31,353 | -0.16(-0.81%) |
Jul 31, 2023 | 20.35 | 20.43 | 20.35 | 20.41 | 359,326 | +0.05(+0.26%) |
Jul 28, 2023 | 20.28 | 20.36 | 20.28 | 20.36 | 11,910 | +0.11(+0.55%) |
Jul 27, 2023 | 20.42 | 20.43 | 20.25 | 20.25 | 28,623 | -0.20(-0.98%) |
Jul 26, 2023 | 20.41 | 20.44 | 20.39 | 20.44 | 18,273 | +0.07(+0.36%) |
Jul 25, 2023 | 20.34 | 20.41 | 20.34 | 20.37 | 19,211 | -0.03(-0.14%) |
Jul 24, 2023 | 20.46 | 20.47 | 20.40 | 20.40 | 50,156 | -0.02(-0.12%) |
Jul 21, 2023 | 20.42 | 20.45 | 20.41 | 20.42 | 24,646 | +0.04(+0.19%) |
Jul 20, 2023 | 20.41 | 20.41 | 20.34 | 20.39 | 45,074 | -0.11(-0.54%) |
Jul 19, 2023 | 20.44 | 20.51 | 20.44 | 20.50 | 73,887 | +0.09(+0.42%) |
Jul 18, 2023 | 20.42 | 20.43 | 20.41 | 20.41 | 61,853 | +0.04(+0.21%) |
Jul 17, 2023 | 20.32 | 20.38 | 20.32 | 20.37 | 5,774 | +0.03(+0.14%) |
Jul 14, 2023 | 20.42 | 20.45 | 20.34 | 20.34 | 27,418 | -0.13(-0.63%) |
Jul 13, 2023 | 20.37 | 20.48 | 20.37 | 20.47 | 15,478 | +0.13(+0.62%) |
Jul 12, 2023 | 20.26 | 20.35 | 20.26 | 20.34 | 25,620 | +0.17(+0.83%) |
Jul 11, 2023 | 20.14 | 20.19 | 20.14 | 20.17 | 3,997 | +0.06(+0.31%) |
Jul 10, 2023 | 20.03 | 20.13 | 20.02 | 20.11 | 42,890 | +0.07(+0.36%) |
Jul 07, 2023 | 20.05 | 20.09 | 20.04 | 20.04 | 17,978 | -0.00(-0.02%) |
Jul 06, 2023 | 20.01 | 20.06 | 20.01 | 20.04 | 4,803 | -0.17(-0.83%) |
Jul 05, 2023 | 20.28 | 20.28 | 20.20 | 20.21 | 19,561 | -0.13(-0.63%) |
Jul 03, 2023 | 20.37 | 20.42 | 20.34 | 20.34 | 10,744 | -0.02(-0.10%) |
Jun 30, 2023 | 20.28 | 20.37 | 20.27 | 20.36 | 18,995 | +0.11(+0.54%) |
Jun 29, 2023 | 20.27 | 20.27 | 20.21 | 20.25 | 7,197 | -0.12(-0.58%) |
Jun 28, 2023 | 20.32 | 20.38 | 20.29 | 20.37 | 15,796 | +0.07(+0.32%) |
Jun 27, 2023 | 20.33 | 20.37 | 20.27 | 20.30 | 13,430 | -0.02(-0.12%) |
Jun 26, 2023 | 20.33 | 20.35 | 20.31 | 20.33 | 75,073 | +0.02(+0.12%) |
Jun 23, 2023 | 20.36 | 20.36 | 20.27 | 20.30 | 103,071 | +0.04(+0.21%) |
Jun 22, 2023 | 20.28 | 20.30 | 20.23 | 20.26 | 7,979 | -0.10(-0.47%) |
Jun 21, 2023 | 20.26 | 20.36 | 20.25 | 20.36 | 13,247 | +0.01(+0.07%) |
Jun 20, 2023 | 20.31 | 20.38 | 20.31 | 20.34 | 23,070 | +0.03(+0.17%) |
Jun 16, 2023 | 20.27 | 20.31 | 20.27 | 20.31 | 8,714 | -0.03(-0.14%) |
Jun 15, 2023 | 20.27 | 20.34 | 20.27 | 20.34 | 23,198 | +0.12(+0.57%) |
Jun 14, 2023 | 20.19 | 20.27 | 20.14 | 20.22 | 31,595 | +0.06(+0.29%) |
Jun 13, 2023 | 20.27 | 20.27 | 20.14 | 20.16 | 50,296 | -0.07(-0.36%) |
Jun 12, 2023 | 20.20 | 20.24 | 20.13 | 20.24 | 26,273 | +0.04(+0.21%) |
Jun 09, 2023 | 20.17 | 20.20 | 20.16 | 20.19 | 6,657 | -0.04(-0.18%) |
Jun 08, 2023 | 20.12 | 20.23 | 20.12 | 20.23 | 19,021 | +0.12(+0.60%) |
Jun 07, 2023 | 20.24 | 20.26 | 20.11 | 20.11 | 213,359 | -0.15(-0.72%) |
Jun 06, 2023 | 20.22 | 20.26 | 20.19 | 20.26 | 5,505 | +0.03(+0.16%) |
Jun 05, 2023 | 20.22 | 20.27 | 20.19 | 20.22 | 10,196 | -0.04(-0.21%) |
Jun 02, 2023 | 20.32 | 20.32 | 20.25 | 20.27 | 20,060 | -0.06(-0.31%) |
Jun 01, 2023 | 20.29 | 20.34 | 20.29 | 20.33 | 13,399 | +0.06(+0.30%) |
May 31, 2023 | 20.17 | 20.27 | 20.17 | 20.27 | 12,492 | +0.08(+0.39%) |
May 30, 2023 | 20.12 | 20.19 | 20.12 | 20.19 | 3,467 | +0.12(+0.61%) |
May 26, 2023 | 20.00 | 20.08 | 20.00 | 20.07 | 9,907 | +0.05(+0.26%) |
May 25, 2023 | 20.08 | 20.08 | 20.00 | 20.01 | 11,555 | -0.04(-0.21%) |
May 24, 2023 | 20.14 | 20.14 | 20.06 | 20.06 | 48,744 | -0.08(-0.40%) |
May 23, 2023 | 20.10 | 20.14 | 20.09 | 20.14 | 6,075 | +0.03(+0.17%) |
May 22, 2023 | 20.10 | 20.13 | 20.10 | 20.10 | 185,926 | -0.01(-0.05%) |
May 19, 2023 | 20.11 | 20.15 | 20.10 | 20.11 | 16,515 | -0.02(-0.11%) |
May 18, 2023 | 20.13 | 20.15 | 20.12 | 20.14 | 9,906 | -0.06(-0.30%) |
May 17, 2023 | 20.23 | 20.23 | 20.18 | 20.20 | 49,002 | -0.01(-0.05%) |
May 16, 2023 | 20.21 | 20.22 | 20.20 | 20.21 | 2,897 | -0.08(-0.38%) |
May 15, 2023 | 20.28 | 20.31 | 20.27 | 20.28 | 11,167 | -0.09(-0.45%) |
May 12, 2023 | 20.49 | 20.49 | 20.37 | 20.37 | 6,669 | -0.10(-0.50%) |
May 11, 2023 | 20.50 | 20.50 | 20.46 | 20.48 | 18,804 | +0.07(+0.34%) |
May 10, 2023 | 20.36 | 20.41 | 20.36 | 20.41 | 6,358 | +0.12(+0.58%) |
May 09, 2023 | 20.29 | 20.32 | 20.29 | 20.29 | 4,758 | -0.00(-0.02%) |
May 08, 2023 | 20.30 | 20.32 | 20.29 | 20.29 | 5,711 | -0.11(-0.54%) |
May 05, 2023 | 20.42 | 20.42 | 20.38 | 20.41 | 7,464 | -0.07(-0.36%) |
May 04, 2023 | 20.43 | 20.52 | 20.43 | 20.48 | 3,914 | -0.03(-0.16%) |
May 03, 2023 | 20.50 | 20.54 | 20.47 | 20.51 | 7,862 | +0.04(+0.21%) |
May 02, 2023 | 20.32 | 20.48 | 20.32 | 20.47 | 6,396 | +0.19(+0.94%) |
May 01, 2023 | 20.44 | 20.45 | 20.27 | 20.28 | 16,250 | -0.26(-1.28%) |
Apr 28, 2023 | 20.49 | 20.55 | 20.49 | 20.54 | 64,795 | +0.12(+0.61%) |
Apr 27, 2023 | 20.42 | 20.44 | 20.42 | 20.42 | 6,588 | -0.06(-0.31%) |
Apr 26, 2023 | 20.56 | 20.57 | 20.48 | 20.48 | 4,679 | -0.09(-0.42%) |
Apr 25, 2023 | 20.53 | 20.59 | 20.53 | 20.56 | 35,740 | +0.08(+0.40%) |
Apr 24, 2023 | 20.44 | 20.48 | 20.43 | 20.48 | 29,234 | +0.09(+0.44%) |
Apr 21, 2023 | 20.45 | 20.45 | 20.37 | 20.39 | 2,045 | +0.01(+0.03%) |
Apr 20, 2023 | 20.37 | 20.40 | 20.37 | 20.39 | 5,533 | +0.07(+0.33%) |
Apr 19, 2023 | 20.35 | 20.35 | 20.31 | 20.32 | 4,630 | -0.10(-0.48%) |
Apr 18, 2023 | 20.38 | 20.43 | 20.38 | 20.42 | 27,689 | +0.06(+0.30%) |
Apr 17, 2023 | 20.39 | 20.39 | 20.35 | 20.35 | 14,104 | -0.12(-0.58%) |
Apr 14, 2023 | 20.46 | 20.48 | 20.43 | 20.47 | 18,862 | -0.03(-0.17%) |
Apr 13, 2023 | 20.53 | 20.55 | 20.49 | 20.51 | 6,103 | +0.03(+0.17%) |
Apr 12, 2023 | 20.57 | 20.57 | 20.46 | 20.47 | 10,790 | -0.05(-0.23%) |
Apr 11, 2023 | 20.50 | 20.53 | 20.48 | 20.52 | 19,810 | +0.02(+0.11%) |
Apr 10, 2023 | 20.48 | 20.50 | 20.44 | 20.50 | 9,988 | -0.08(-0.39%) |
Apr 06, 2023 | 20.60 | 20.62 | 20.58 | 20.58 | 16,960 | -0.02(-0.09%) |
Apr 05, 2023 | 20.55 | 20.60 | 20.55 | 20.60 | 27,256 | +0.06(+0.28%) |
Apr 04, 2023 | 20.45 | 20.56 | 20.45 | 20.54 | 24,865 | +0.02(+0.09%) |