Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.86 | 20.86 | 20.58 | 20.68 | 342,672 | -0.50(-2.36%) |
May 30, 2024 | 21.06 | 21.26 | 21.04 | 21.18 | 273,367 | +0.14(+0.67%) |
May 29, 2024 | 21.05 | 21.09 | 21.00 | 21.04 | 178,670 | -0.11(-0.52%) |
May 28, 2024 | 21.18 | 21.22 | 21.07 | 21.15 | 209,203 | -0.06(-0.28%) |
May 24, 2024 | 21.31 | 21.31 | 21.19 | 21.21 | 193,318 | -0.10(-0.47%) |
May 23, 2024 | 21.38 | 21.39 | 21.25 | 21.31 | 256,707 | -0.07(-0.33%) |
May 22, 2024 | 21.22 | 21.42 | 21.19 | 21.38 | 389,622 | +0.19(+0.90%) |
May 21, 2024 | 21.17 | 21.25 | 21.13 | 21.19 | 307,430 | -0.03(-0.14%) |
May 20, 2024 | 21.45 | 21.45 | 21.20 | 21.22 | 325,401 | -0.26(-1.21%) |
May 17, 2024 | 21.43 | 21.53 | 21.33 | 21.48 | 325,236 | -0.06(-0.28%) |
May 16, 2024 | 21.57 | 21.61 | 21.46 | 21.54 | 244,583 | -0.32(-1.46%) |
May 15, 2024 | 21.74 | 21.87 | 21.66 | 21.86 | 208,488 | +0.23(+1.06%) |
May 14, 2024 | 21.33 | 21.63 | 21.33 | 21.63 | 263,561 | +0.34(+1.60%) |
May 13, 2024 | 21.25 | 21.42 | 21.25 | 21.29 | 121,908 | -0.04(-0.19%) |
May 10, 2024 | 21.34 | 21.42 | 21.30 | 21.33 | 251,306 | +0.07(+0.33%) |
May 09, 2024 | 21.00 | 21.33 | 20.99 | 21.26 | 453,661 | +0.47(+2.26%) |
May 08, 2024 | 20.84 | 20.86 | 20.73 | 20.79 | 419,286 | +0.06(+0.29%) |
May 07, 2024 | 20.90 | 20.93 | 20.72 | 20.73 | 404,460 | -0.09(-0.43%) |
May 06, 2024 | 20.86 | 20.93 | 20.79 | 20.82 | 126,893 | +0.02(+0.10%) |
May 03, 2024 | 20.79 | 20.83 | 20.75 | 20.80 | 130,690 | +0.15(+0.73%) |
May 02, 2024 | 20.51 | 20.66 | 20.46 | 20.65 | 171,523 | +0.21(+1.03%) |
May 01, 2024 | 20.43 | 20.61 | 20.38 | 20.44 | 214,682 | +0.01(+0.05%) |
Apr 30, 2024 | 20.50 | 20.57 | 20.43 | 20.43 | 161,346 | -0.25(-1.21%) |
Apr 29, 2024 | 20.61 | 20.70 | 20.56 | 20.68 | 212,984 | +0.07(+0.34%) |
Apr 26, 2024 | 20.63 | 20.67 | 20.58 | 20.61 | 219,856 | +0.11(+0.54%) |
Apr 25, 2024 | 20.37 | 20.57 | 20.30 | 20.50 | 226,254 | +0.01(+0.05%) |
Apr 24, 2024 | 20.57 | 20.57 | 20.44 | 20.49 | 152,633 | -0.04(-0.19%) |
Apr 23, 2024 | 20.43 | 20.58 | 20.35 | 20.53 | 191,170 | +0.04(+0.20%) |
Apr 22, 2024 | 20.40 | 20.54 | 20.35 | 20.49 | 246,553 | +0.37(+1.84%) |
Apr 19, 2024 | 20.09 | 20.12 | 20.02 | 20.12 | 147,966 | +0.04(+0.20%) |
Apr 18, 2024 | 20.28 | 20.29 | 20.02 | 20.08 | 349,487 | +0.14(+0.70%) |
Apr 17, 2024 | 20.05 | 20.11 | 19.88 | 19.94 | 267,780 | -0.03(-0.15%) |
Apr 16, 2024 | 20.00 | 20.10 | 19.97 | 19.97 | 411,235 | -0.07(-0.35%) |
Apr 15, 2024 | 20.21 | 20.26 | 20.03 | 20.04 | 429,825 | +0.03(+0.15%) |
Apr 12, 2024 | 20.47 | 20.51 | 20.01 | 20.01 | 486,047 | -0.74(-3.57%) |
Apr 11, 2024 | 20.79 | 20.82 | 20.66 | 20.75 | 487,850 | -0.13(-0.62%) |
Apr 10, 2024 | 20.83 | 20.94 | 20.83 | 20.88 | 358,031 | -0.29(-1.37%) |
Apr 09, 2024 | 21.23 | 21.27 | 21.12 | 21.17 | 210,811 | -0.04(-0.19%) |
Apr 08, 2024 | 21.19 | 21.41 | 21.16 | 21.21 | 238,734 | +0.16(+0.76%) |
Apr 05, 2024 | 21.19 | 21.19 | 21.02 | 21.05 | 286,293 | -0.19(-0.89%) |
Apr 04, 2024 | 21.55 | 21.60 | 21.22 | 21.24 | 313,262 | +0.06(+0.28%) |
Apr 03, 2024 | 20.97 | 21.25 | 20.91 | 21.18 | 366,129 | +0.23(+1.10%) |
Apr 02, 2024 | 21.10 | 21.11 | 20.93 | 20.95 | 255,572 | -0.28(-1.32%) |
Apr 01, 2024 | 21.44 | 21.44 | 21.23 | 21.23 | 256,554 | -0.33(-1.53%) |
Mar 28, 2024 | 21.71 | 21.63 | 21.60 | 21.56 | 305,616 | -0.16(-0.74%) |
Mar 27, 2024 | 22.23 | 22.23 | 21.68 | 21.72 | 341,274 | -0.14(-0.66%) |
Mar 26, 2024 | 21.97 | 22.01 | 21.83 | 21.86 | 250,431 | +0.19(+0.86%) |
Mar 25, 2024 | 21.77 | 21.77 | 21.68 | 21.68 | 156,799 | +0.01(+0.05%) |
Mar 22, 2024 | 21.79 | 21.79 | 21.66 | 21.67 | 161,537 | -0.13(-0.59%) |
Mar 21, 2024 | 21.91 | 21.96 | 21.77 | 21.79 | 202,971 | -0.11(-0.49%) |
Mar 20, 2024 | 21.65 | 21.93 | 21.63 | 21.90 | 565,148 | +0.11(+0.50%) |
Mar 19, 2024 | 21.81 | 21.82 | 21.72 | 21.79 | 350,186 | +0.03(+0.14%) |
Mar 18, 2024 | 21.74 | 21.80 | 21.67 | 21.77 | 252,779 | +0.04(+0.18%) |
Mar 15, 2024 | 21.87 | 21.93 | 21.72 | 21.73 | 222,251 | -0.45(-2.04%) |
Mar 14, 2024 | 22.19 | 22.37 | 22.12 | 22.18 | 295,027 | +0.13(+0.58%) |
Mar 13, 2024 | 22.01 | 22.15 | 22.01 | 22.05 | 216,643 | +0.14(+0.63%) |
Mar 12, 2024 | 21.99 | 22.00 | 21.82 | 21.91 | 150,896 | +0.02(+0.09%) |
Mar 11, 2024 | 21.82 | 21.90 | 21.76 | 21.89 | 186,687 | +0.10(+0.45%) |
Mar 08, 2024 | 21.76 | 21.91 | 21.76 | 21.79 | 200,852 | +0.31(+1.42%) |
Mar 07, 2024 | 21.48 | 21.57 | 21.41 | 21.49 | 216,837 | +0.04(+0.18%) |
Mar 06, 2024 | 21.51 | 21.51 | 21.39 | 21.45 | 187,053 | +0.13(+0.60%) |
Mar 05, 2024 | 21.44 | 21.46 | 21.31 | 21.32 | 175,568 | -0.11(-0.51%) |
Mar 04, 2024 | 21.52 | 21.53 | 21.40 | 21.43 | 176,213 | -0.24(-1.09%) |
Mar 01, 2024 | 21.57 | 21.74 | 21.50 | 21.67 | 175,971 | +0.10(+0.46%) |
Feb 29, 2024 | 21.69 | 21.73 | 21.48 | 21.57 | 239,725 | -0.06(-0.27%) |
Feb 28, 2024 | 21.57 | 21.68 | 21.44 | 21.63 | 279,087 | +0.08(+0.37%) |
Feb 27, 2024 | 21.63 | 21.63 | 21.41 | 21.55 | 245,482 | -0.09(-0.41%) |
Feb 26, 2024 | 21.71 | 21.76 | 21.62 | 21.64 | 169,953 | -0.09(-0.41%) |
Feb 23, 2024 | 21.82 | 21.82 | 21.68 | 21.73 | 213,745 | -0.02(-0.09%) |
Feb 22, 2024 | 21.72 | 21.76 | 21.58 | 21.75 | 182,388 | +0.05(+0.23%) |
Feb 21, 2024 | 21.83 | 21.85 | 21.64 | 21.70 | 231,064 | -0.28(-1.25%) |
Feb 20, 2024 | 21.73 | 22.02 | 21.67 | 21.97 | 338,101 | +0.61(+2.86%) |
Feb 16, 2024 | 21.47 | 21.49 | 21.35 | 21.36 | 254,715 | -0.03(-0.14%) |
Feb 15, 2024 | 21.16 | 21.40 | 21.16 | 21.39 | 246,661 | +0.28(+1.31%) |
Feb 14, 2024 | 21.06 | 21.13 | 21.01 | 21.12 | 155,989 | +0.13(+0.61%) |
Feb 13, 2024 | 21.13 | 21.19 | 20.96 | 20.99 | 309,212 | -0.06(-0.28%) |
Feb 12, 2024 | 20.91 | 21.07 | 20.87 | 21.05 | 229,284 | +0.25(+1.18%) |
Feb 09, 2024 | 20.72 | 20.83 | 20.68 | 20.80 | 200,209 | +0.07(+0.33%) |
Feb 08, 2024 | 21.03 | 21.03 | 20.69 | 20.73 | 342,277 | -0.51(-2.41%) |
Feb 07, 2024 | 21.13 | 21.27 | 21.10 | 21.24 | 309,323 | +0.34(+1.65%) |
Feb 06, 2024 | 20.84 | 20.91 | 20.68 | 20.90 | 452,442 | +0.02(+0.09%) |
Feb 05, 2024 | 20.87 | 20.90 | 20.34 | 20.88 | 876,377 | +0.09(+0.43%) |
Feb 02, 2024 | 20.70 | 20.80 | 20.63 | 20.79 | 374,693 | -0.35(-1.68%) |
Feb 01, 2024 | 20.89 | 21.15 | 20.89 | 21.14 | 385,486 | +0.51(+2.48%) |
Jan 31, 2024 | 20.65 | 20.80 | 20.55 | 20.63 | 388,638 | +0.08(+0.38%) |
Jan 30, 2024 | 20.41 | 20.56 | 20.41 | 20.55 | 248,108 | +0.11(+0.53%) |
Jan 29, 2024 | 20.44 | 20.45 | 20.30 | 20.45 | 204,890 | -0.01(-0.05%) |
Jan 26, 2024 | 20.35 | 20.48 | 20.35 | 20.46 | 204,216 | +0.19(+0.92%) |
Jan 25, 2024 | 20.32 | 20.32 | 20.18 | 20.27 | 229,634 | +0.05(+0.24%) |
Jan 24, 2024 | 20.36 | 20.36 | 20.17 | 20.22 | 263,199 | +0.10(+0.49%) |
Jan 23, 2024 | 20.16 | 20.16 | 20.03 | 20.12 | 362,191 | -0.04(-0.20%) |
Jan 22, 2024 | 20.23 | 20.28 | 20.13 | 20.16 | 247,657 | -0.18(-0.87%) |
Jan 19, 2024 | 20.33 | 20.34 | 20.16 | 20.34 | 253,060 | +0.07(+0.34%) |
Jan 18, 2024 | 20.26 | 20.30 | 20.19 | 20.27 | 396,129 | +0.19(+0.93%) |
Jan 17, 2024 | 20.02 | 20.17 | 19.98 | 20.08 | 411,993 | +0.01(+0.05%) |
Jan 16, 2024 | 20.18 | 20.12 | 19.96 | 20.07 | 372,420 | -0.47(-2.30%) |
Jan 12, 2024 | 20.51 | 20.66 | 20.51 | 20.54 | 440,629 | +0.19(+0.92%) |
Jan 11, 2024 | 20.36 | 20.48 | 20.30 | 20.36 | 388,196 | +0.04(+0.19%) |
Jan 10, 2024 | 19.93 | 20.32 | 19.93 | 20.32 | 761,126 | +0.44(+2.23%) |
Jan 09, 2024 | 20.01 | 20.08 | 19.83 | 19.87 | 1,127,769 | -0.22(-1.08%) |
Jan 08, 2024 | 20.39 | 20.39 | 20.07 | 20.09 | 856,897 | -0.44(-2.16%) |
Jan 05, 2024 | 20.48 | 20.60 | 20.46 | 20.53 | 466,896 | +0.09(+0.43%) |
Jan 04, 2024 | 20.54 | 20.66 | 20.43 | 20.45 | 515,391 | -0.12(-0.57%) |
Jan 03, 2024 | 20.68 | 20.70 | 20.56 | 20.56 | 313,871 | -0.24(-1.14%) |
Jan 02, 2024 | 20.99 | 20.99 | 20.76 | 20.80 | 312,385 | -0.28(-1.31%) |
Dec 29, 2023 | 21.05 | 21.12 | 20.99 | 21.08 | 276,238 | -0.04(-0.19%) |
Dec 28, 2023 | 21.13 | 21.26 | 21.09 | 21.12 | 170,601 | +0.54(+2.65%) |
Dec 27, 2023 | 20.64 | 20.67 | 20.57 | 20.57 | 244,463 | -0.19(-0.93%) |
Dec 26, 2023 | 20.77 | 20.78 | 20.70 | 20.76 | 209,145 | +0.13(+0.61%) |
Dec 22, 2023 | 20.67 | 20.69 | 20.59 | 20.64 | 232,849 | +0.05(+0.23%) |
Dec 21, 2023 | 20.73 | 20.76 | 20.53 | 20.59 | 368,869 | +0.12(+0.57%) |
Dec 20, 2023 | 20.60 | 20.68 | 20.46 | 20.47 | 265,328 | -0.18(-0.89%) |
Dec 19, 2023 | 20.72 | 20.86 | 20.65 | 20.66 | 522,622 | -0.04(-0.19%) |
Dec 18, 2023 | 20.65 | 20.74 | 20.56 | 20.70 | 219,074 | +0.05(+0.23%) |
Dec 15, 2023 | 20.77 | 20.87 | 20.64 | 20.65 | 565,865 | -0.21(-1.02%) |
Dec 14, 2023 | 21.15 | 21.15 | 20.85 | 20.86 | 275,507 | +0.09(+0.42%) |
Dec 13, 2023 | 20.35 | 20.77 | 20.28 | 20.77 | 314,659 | +0.43(+2.14%) |
Dec 12, 2023 | 20.42 | 20.42 | 20.30 | 20.34 | 316,491 | -0.10(-0.47%) |
Dec 11, 2023 | 20.41 | 20.45 | 20.29 | 20.44 | 343,863 | +0.06(+0.28%) |
Dec 08, 2023 | 20.47 | 20.52 | 20.34 | 20.38 | 353,587 | -0.19(-0.94%) |
Dec 07, 2023 | 20.62 | 20.69 | 20.48 | 20.57 | 528,643 | -0.26(-1.25%) |
Dec 06, 2023 | 21.07 | 21.07 | 20.82 | 20.83 | 320,796 | -0.06(-0.28%) |
Dec 05, 2023 | 20.85 | 20.99 | 20.75 | 20.89 | 621,516 | -0.19(-0.92%) |
Dec 04, 2023 | 20.95 | 21.11 | 20.92 | 21.08 | 381,442 | -0.19(-0.91%) |
Dec 01, 2023 | 20.95 | 21.28 | 20.86 | 21.28 | 416,521 | -0.44(-2.04%) |
Nov 30, 2023 | 21.78 | 21.79 | 21.57 | 21.72 | 426,800 | -0.01(-0.04%) |
Nov 29, 2023 | 21.72 | 21.78 | 21.60 | 21.73 | 407,835 | -0.10(-0.44%) |
Nov 28, 2023 | 21.46 | 21.83 | 21.46 | 21.83 | 343,613 | +0.47(+2.22%) |
Nov 27, 2023 | 21.39 | 21.49 | 21.34 | 21.35 | 387,658 | +0.09(+0.41%) |
Nov 24, 2023 | 21.39 | 21.40 | 21.20 | 21.27 | 247,302 | -0.25(-1.17%) |
Nov 22, 2023 | 21.61 | 21.61 | 21.44 | 21.52 | 182,304 | -0.11(-0.49%) |
Nov 21, 2023 | 21.70 | 21.74 | 21.55 | 21.62 | 342,206 | -0.10(-0.44%) |
Nov 20, 2023 | 21.58 | 21.81 | 21.54 | 21.72 | 274,960 | +0.24(+1.12%) |
Nov 17, 2023 | 21.64 | 21.66 | 21.44 | 21.48 | 241,824 | +0.04(+0.18%) |
Nov 16, 2023 | 21.17 | 21.44 | 21.17 | 21.44 | 182,391 | +0.27(+1.28%) |
Nov 15, 2023 | 21.31 | 21.35 | 21.14 | 21.17 | 674,976 | -0.05(-0.23%) |
Nov 14, 2023 | 20.93 | 21.24 | 20.76 | 21.22 | 548,795 | +1.05(+5.22%) |
Nov 13, 2023 | 20.56 | 20.56 | 20.15 | 20.17 | 622,139 | -0.39(-1.88%) |
Nov 10, 2023 | 20.54 | 20.61 | 20.30 | 20.55 | 356,174 | +0.13(+0.61%) |
Nov 09, 2023 | 20.39 | 20.69 | 20.35 | 20.43 | 424,760 | +0.51(+2.57%) |
Nov 08, 2023 | 19.89 | 20.02 | 19.83 | 19.91 | 263,632 | -0.38(-1.86%) |
Nov 07, 2023 | 20.23 | 20.34 | 20.10 | 20.29 | 314,626 | -0.22(-1.08%) |
Nov 06, 2023 | 20.72 | 20.72 | 20.49 | 20.51 | 295,026 | -0.05(-0.23%) |
Nov 03, 2023 | 20.40 | 20.64 | 20.39 | 20.56 | 343,686 | +0.57(+2.85%) |
Nov 02, 2023 | 20.04 | 20.06 | 19.87 | 19.99 | 268,019 | +0.27(+1.37%) |
Nov 01, 2023 | 19.54 | 19.76 | 19.45 | 19.72 | 299,657 | +0.16(+0.84%) |
Oct 31, 2023 | 19.53 | 19.69 | 19.53 | 19.56 | 265,234 | -0.18(-0.93%) |
Oct 30, 2023 | 19.72 | 19.78 | 19.67 | 19.74 | 157,786 | +0.24(+1.24%) |
Oct 27, 2023 | 19.62 | 19.66 | 19.46 | 19.50 | 226,249 | -0.02(-0.10%) |
Oct 26, 2023 | 19.48 | 19.57 | 19.40 | 19.52 | 208,839 | -0.23(-1.17%) |
Oct 25, 2023 | 19.79 | 19.93 | 19.74 | 19.75 | 304,663 | -0.21(-1.06%) |
Oct 24, 2023 | 19.81 | 19.97 | 19.80 | 19.96 | 232,969 | +0.36(+1.82%) |
Oct 23, 2023 | 19.63 | 19.71 | 19.57 | 19.61 | 243,707 | -0.15(-0.78%) |
Oct 20, 2023 | 19.79 | 19.93 | 19.76 | 19.76 | 212,544 | -0.08(-0.39%) |
Oct 19, 2023 | 19.80 | 19.90 | 19.73 | 19.84 | 281,658 | +0.12(+0.59%) |
Oct 18, 2023 | 19.82 | 19.89 | 19.70 | 19.72 | 279,319 | -0.08(-0.39%) |
Oct 17, 2023 | 19.66 | 19.87 | 19.66 | 19.80 | 273,937 | +0.14(+0.69%) |
Oct 16, 2023 | 19.69 | 19.76 | 19.56 | 19.66 | 213,642 | +0.13(+0.64%) |
Oct 13, 2023 | 19.44 | 19.58 | 19.42 | 19.54 | 329,674 | +0.11(+0.55%) |
Oct 12, 2023 | 19.68 | 19.68 | 19.38 | 19.43 | 324,869 | -0.26(-1.32%) |
Oct 11, 2023 | 19.58 | 19.70 | 19.48 | 19.69 | 237,169 | +0.04(+0.20%) |
Oct 10, 2023 | 19.59 | 19.81 | 19.59 | 19.65 | 923,120 | +0.23(+1.19%) |
Oct 09, 2023 | 19.28 | 19.45 | 19.18 | 19.42 | 330,505 | +0.09(+0.45%) |
Oct 06, 2023 | 19.11 | 19.42 | 19.04 | 19.34 | 427,290 | +0.31(+1.62%) |
Oct 05, 2023 | 18.75 | 19.09 | 18.75 | 19.03 | 512,580 | -0.32(-1.65%) |
Oct 04, 2023 | 19.72 | 19.76 | 19.29 | 19.34 | 1,032,547 | -0.95(-4.66%) |
Oct 03, 2023 | 20.34 | 20.43 | 20.19 | 20.29 | 405,063 | -0.14(-0.66%) |
Oct 02, 2023 | 20.65 | 20.68 | 20.43 | 20.43 | 266,020 | -0.29(-1.40%) |
Sep 29, 2023 | 20.80 | 20.85 | 20.72 | 20.72 | 573,994 | +0.03(+0.14%) |
Sep 28, 2023 | 20.56 | 20.69 | 20.51 | 20.69 | 214,574 | +0.46(+2.28%) |
Sep 27, 2023 | 20.37 | 20.40 | 20.17 | 20.23 | 274,665 | +0.18(+0.90%) |
Sep 26, 2023 | 19.99 | 20.12 | 19.99 | 20.04 | 275,601 | +0.02(+0.09%) |
Sep 25, 2023 | 19.96 | 20.05 | 19.98 | 20.03 | 204,209 | -0.02(-0.09%) |
Sep 22, 2023 | 20.18 | 20.22 | 20.04 | 20.04 | 281,820 | +0.19(+0.96%) |
Sep 21, 2023 | 19.77 | 19.99 | 19.77 | 19.85 | 220,564 | -0.28(-1.41%) |
Sep 20, 2023 | 20.19 | 20.33 | 20.14 | 20.14 | 245,438 | -0.02(-0.09%) |
Sep 19, 2023 | 20.06 | 20.23 | 20.04 | 20.16 | 375,268 | -0.02(-0.09%) |
Sep 18, 2023 | 20.07 | 20.19 | 20.00 | 20.18 | 285,179 | +0.28(+1.38%) |
Sep 15, 2023 | 19.86 | 20.04 | 19.86 | 19.90 | 559,221 | +0.09(+0.43%) |
Sep 14, 2023 | 19.74 | 19.86 | 19.74 | 19.82 | 257,826 | +0.23(+1.16%) |
Sep 13, 2023 | 19.57 | 19.74 | 19.54 | 19.59 | 471,991 | +0.32(+1.68%) |
Sep 12, 2023 | 19.18 | 19.34 | 19.18 | 19.27 | 298,986 | +0.09(+0.45%) |
Sep 11, 2023 | 19.30 | 19.32 | 19.11 | 19.18 | 263,110 | +0.13(+0.70%) |
Sep 08, 2023 | 19.21 | 19.28 | 19.02 | 19.05 | 339,946 | +0.11(+0.60%) |
Sep 07, 2023 | 19.01 | 19.11 | 18.92 | 18.93 | 248,195 | -0.02(-0.10%) |
Sep 06, 2023 | 18.87 | 19.02 | 18.82 | 18.95 | 509,952 | +0.00(+0.00%) |
Sep 05, 2023 | 18.88 | 18.96 | 18.75 | 18.95 | 311,484 | +0.06(+0.30%) |
Sep 01, 2023 | 19.23 | 19.23 | 18.89 | 18.90 | 255,880 | -0.17(-0.90%) |
Aug 31, 2023 | 19.08 | 19.15 | 19.06 | 19.07 | 234,739 | -0.12(-0.64%) |
Aug 30, 2023 | 19.06 | 19.24 | 19.06 | 19.19 | 309,809 | +0.23(+1.20%) |
Aug 29, 2023 | 18.84 | 18.99 | 18.48 | 18.96 | 429,194 | +0.12(+0.66%) |
Aug 28, 2023 | 18.80 | 18.87 | 18.77 | 18.84 | 252,314 | +0.08(+0.41%) |
Aug 25, 2023 | 18.80 | 18.87 | 18.73 | 18.76 | 278,795 | +0.02(+0.10%) |
Aug 24, 2023 | 18.67 | 18.80 | 18.61 | 18.74 | 318,264 | +0.12(+0.66%) |
Aug 23, 2023 | 18.50 | 18.66 | 18.44 | 18.62 | 254,954 | +0.25(+1.34%) |
Aug 22, 2023 | 18.51 | 18.51 | 18.36 | 18.37 | 298,306 | -0.06(-0.31%) |
Aug 21, 2023 | 18.48 | 18.54 | 18.42 | 18.43 | 265,866 | -0.01(-0.05%) |
Aug 18, 2023 | 18.49 | 18.53 | 18.43 | 18.44 | 246,149 | -0.18(-0.97%) |
Aug 17, 2023 | 18.68 | 18.72 | 18.61 | 18.62 | 346,139 | +0.07(+0.36%) |
Aug 16, 2023 | 18.49 | 18.67 | 18.49 | 18.55 | 393,826 | +0.09(+0.51%) |
Aug 15, 2023 | 18.61 | 18.64 | 18.44 | 18.46 | 393,450 | -0.18(-0.97%) |
Aug 14, 2023 | 18.62 | 18.68 | 18.56 | 18.64 | 241,216 | +0.02(+0.10%) |
Aug 11, 2023 | 18.59 | 18.70 | 18.55 | 18.62 | 305,452 | -0.09(-0.51%) |
Aug 10, 2023 | 18.82 | 18.88 | 18.68 | 18.72 | 455,811 | +0.02(+0.10%) |
Aug 09, 2023 | 18.81 | 18.86 | 18.63 | 18.70 | 314,001 | -0.05(-0.25%) |
Aug 08, 2023 | 18.61 | 18.74 | 18.49 | 18.74 | 515,846 | -0.31(-1.64%) |
Aug 07, 2023 | 18.91 | 19.07 | 18.90 | 19.06 | 241,105 | +0.31(+1.67%) |
Aug 04, 2023 | 18.75 | 18.87 | 18.72 | 18.74 | 657,663 | +0.08(+0.41%) |
Aug 03, 2023 | 18.71 | 18.75 | 18.65 | 18.67 | 310,916 | -0.16(-0.86%) |
Aug 02, 2023 | 18.88 | 18.92 | 18.77 | 18.83 | 198,119 | -0.26(-1.34%) |
Aug 01, 2023 | 19.07 | 19.16 | 19.07 | 19.09 | 275,820 | +0.03(+0.15%) |
Jul 31, 2023 | 18.99 | 19.18 | 18.98 | 19.06 | 366,741 | +0.09(+0.45%) |
Jul 28, 2023 | 18.93 | 18.98 | 18.89 | 18.97 | 234,596 | -0.05(-0.25%) |
Jul 27, 2023 | 19.07 | 19.19 | 18.99 | 19.02 | 579,220 | +0.35(+1.88%) |
Jul 26, 2023 | 18.60 | 18.67 | 18.53 | 18.67 | 238,936 | +0.07(+0.36%) |
Jul 25, 2023 | 18.60 | 18.60 | 18.44 | 18.60 | 356,233 | -0.18(-0.96%) |
Jul 24, 2023 | 18.72 | 18.78 | 18.65 | 18.78 | 261,345 | +0.16(+0.87%) |
Jul 21, 2023 | 18.72 | 18.72 | 18.57 | 18.62 | 311,940 | -0.12(-0.66%) |
Jul 20, 2023 | 18.94 | 18.94 | 18.70 | 18.74 | 338,877 | -0.08(-0.40%) |
Jul 19, 2023 | 18.93 | 18.93 | 18.60 | 18.82 | 471,026 | -0.13(-0.70%) |
Jul 18, 2023 | 18.87 | 19.09 | 18.85 | 18.95 | 445,131 | +0.09(+0.45%) |
Jul 17, 2023 | 18.86 | 18.94 | 18.78 | 18.87 | 614,922 | -0.23(-1.19%) |
Jul 14, 2023 | 19.06 | 19.10 | 18.98 | 19.10 | 418,334 | +0.04(+0.20%) |
Jul 13, 2023 | 19.05 | 19.06 | 18.96 | 19.06 | 283,820 | +0.15(+0.80%) |
Jul 12, 2023 | 18.76 | 18.94 | 18.65 | 18.91 | 431,626 | +0.45(+2.42%) |
Jul 11, 2023 | 18.39 | 18.47 | 18.30 | 18.46 | 478,126 | +0.53(+2.97%) |
Jul 10, 2023 | 17.83 | 17.97 | 17.83 | 17.93 | 608,354 | +0.23(+1.29%) |
Jul 07, 2023 | 17.61 | 17.77 | 17.59 | 17.70 | 619,294 | -0.04(-0.21%) |
Jul 06, 2023 | 17.81 | 17.82 | 17.62 | 17.74 | 464,597 | -0.41(-2.25%) |
Jul 05, 2023 | 18.29 | 18.30 | 18.14 | 18.15 | 750,967 | -0.59(-3.14%) |
Jul 03, 2023 | 18.54 | 18.77 | 18.53 | 18.73 | 379,842 | +0.21(+1.13%) |
Jun 30, 2023 | 18.62 | 18.62 | 18.45 | 18.53 | 702,174 | +0.18(+0.98%) |
Jun 29, 2023 | 18.61 | 18.62 | 18.23 | 18.34 | 998,853 | -0.37(-1.98%) |
Jun 28, 2023 | 18.81 | 18.81 | 18.61 | 18.72 | 464,269 | -0.22(-1.18%) |
Jun 27, 2023 | 19.01 | 19.02 | 18.90 | 18.94 | 328,560 | +0.06(+0.30%) |
Jun 26, 2023 | 18.60 | 18.98 | 18.60 | 18.88 | 760,001 | +0.44(+2.38%) |
Jun 23, 2023 | 18.82 | 18.82 | 18.44 | 18.45 | 522,657 | -0.43(-2.27%) |
Jun 22, 2023 | 18.81 | 18.89 | 18.74 | 18.87 | 661,309 | +0.14(+0.75%) |
Jun 21, 2023 | 18.69 | 18.76 | 18.63 | 18.73 | 564,868 | -0.01(-0.05%) |
Jun 20, 2023 | 18.92 | 18.94 | 18.73 | 18.74 | 519,587 | -0.30(-1.57%) |
Jun 16, 2023 | 19.32 | 19.39 | 18.99 | 19.04 | 1,717,389 | -0.77(-3.91%) |