Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.30 | 20.33 | 20.24 | 20.25 | 38,876 | +0.04(+0.21%) |
May 30, 2024 | 20.21 | 20.22 | 20.20 | 20.21 | 12,564 | +0.06(+0.28%) |
May 29, 2024 | 20.11 | 20.15 | 20.10 | 20.15 | 9,509 | -0.05(-0.26%) |
May 28, 2024 | 20.30 | 20.30 | 20.18 | 20.21 | 2,812 | -0.09(-0.45%) |
May 24, 2024 | 20.27 | 20.33 | 20.26 | 20.30 | 8,286 | +0.00(+0.02%) |
May 23, 2024 | 20.33 | 20.33 | 20.23 | 20.29 | 30,976 | -0.06(-0.28%) |
May 22, 2024 | 20.33 | 20.36 | 20.33 | 20.35 | 11,098 | -0.02(-0.11%) |
May 21, 2024 | 20.38 | 20.38 | 20.33 | 20.37 | 15,478 | +0.03(+0.15%) |
May 20, 2024 | 20.32 | 20.35 | 20.30 | 20.34 | 131,134 | -0.01(-0.04%) |
May 17, 2024 | 20.33 | 20.38 | 20.31 | 20.35 | 13,338 | -0.01(-0.07%) |
May 16, 2024 | 20.40 | 20.41 | 20.36 | 20.36 | 14,557 | -0.04(-0.19%) |
May 15, 2024 | 20.33 | 20.41 | 20.33 | 20.40 | 27,629 | +0.16(+0.79%) |
May 14, 2024 | 20.22 | 20.25 | 20.21 | 20.24 | 10,607 | +0.06(+0.30%) |
May 13, 2024 | 20.19 | 20.20 | 20.17 | 20.18 | 5,138 | -0.01(-0.05%) |
May 10, 2024 | 20.17 | 20.19 | 20.14 | 20.19 | 40,988 | -0.04(-0.20%) |
May 09, 2024 | 20.17 | 20.23 | 20.16 | 20.23 | 15,528 | +0.22(+1.09%) |
May 08, 2024 | 20.19 | 20.21 | 20.02 | 20.02 | 13,716 | -0.24(-1.18%) |
May 07, 2024 | 20.27 | 20.28 | 20.24 | 20.25 | 26,141 | +0.01(+0.05%) |
May 06, 2024 | 20.17 | 20.25 | 20.17 | 20.24 | 28,975 | +0.05(+0.25%) |
May 03, 2024 | 20.12 | 20.19 | 20.12 | 20.19 | 20,692 | +0.12(+0.60%) |
May 02, 2024 | 19.95 | 20.07 | 19.95 | 20.07 | 26,534 | +0.12(+0.60%) |
May 01, 2024 | 19.89 | 20.02 | 19.88 | 19.96 | 29,776 | +0.10(+0.49%) |
Apr 30, 2024 | 19.89 | 19.92 | 19.86 | 19.86 | 17,945 | -0.09(-0.46%) |
Apr 29, 2024 | 19.96 | 19.96 | 19.93 | 19.95 | 11,589 | +0.04(+0.20%) |
Apr 26, 2024 | 19.90 | 19.92 | 19.89 | 19.91 | 7,133 | +0.07(+0.35%) |
Apr 25, 2024 | 19.75 | 19.84 | 19.75 | 19.84 | 8,992 | -0.05(-0.25%) |
Apr 24, 2024 | 19.93 | 19.93 | 19.84 | 19.89 | 14,753 | -0.05(-0.24%) |
Apr 23, 2024 | 19.89 | 19.98 | 19.88 | 19.94 | 67,488 | +0.03(+0.17%) |
Apr 22, 2024 | 19.83 | 19.90 | 19.83 | 19.90 | 5,172 | +0.06(+0.32%) |
Apr 19, 2024 | 19.88 | 19.88 | 19.84 | 19.84 | 5,561 | -0.01(-0.05%) |
Apr 18, 2024 | 20.01 | 20.01 | 19.82 | 19.85 | 33,596 | -0.08(-0.40%) |
Apr 17, 2024 | 19.87 | 19.93 | 19.84 | 19.93 | 8,978 | +0.14(+0.71%) |
Apr 16, 2024 | 19.75 | 19.80 | 19.73 | 19.79 | 23,361 | -0.06(-0.28%) |
Apr 15, 2024 | 19.92 | 19.92 | 19.83 | 19.84 | 16,641 | -0.19(-0.94%) |
Apr 12, 2024 | 20.04 | 20.06 | 20.01 | 20.03 | 4,367 | +0.06(+0.32%) |
Apr 11, 2024 | 20.01 | 20.02 | 19.94 | 19.97 | 19,063 | -0.02(-0.10%) |
Apr 10, 2024 | 20.08 | 20.10 | 19.98 | 19.99 | 12,463 | -0.28(-1.37%) |
Apr 09, 2024 | 20.21 | 20.26 | 20.21 | 20.26 | 3,319 | +0.09(+0.47%) |
Apr 08, 2024 | 20.11 | 20.19 | 20.11 | 20.17 | 6,361 | -0.03(-0.13%) |
Apr 05, 2024 | 20.21 | 20.21 | 20.19 | 20.20 | 5,039 | -0.06(-0.28%) |
Apr 04, 2024 | 20.27 | 20.27 | 20.22 | 20.25 | 8,787 | +0.03(+0.15%) |
Apr 03, 2024 | 20.13 | 20.25 | 20.13 | 20.22 | 20,010 | +0.02(+0.10%) |
Apr 02, 2024 | 20.18 | 20.21 | 20.18 | 20.20 | 6,336 | -0.05(-0.27%) |
Apr 01, 2024 | 20.31 | 20.31 | 20.23 | 20.25 | 6,204 | -0.14(-0.70%) |
Mar 28, 2024 | 20.41 | 20.43 | 20.39 | 20.40 | 14,656 | -0.01(-0.06%) |
Mar 27, 2024 | 20.31 | 20.41 | 20.31 | 20.41 | 6,293 | +0.09(+0.45%) |
Mar 26, 2024 | 20.29 | 20.33 | 20.28 | 20.32 | 14,372 | +0.00(+0.00%) |
Mar 25, 2024 | 20.35 | 20.35 | 20.31 | 20.32 | 9,760 | -0.06(-0.29%) |
Mar 22, 2024 | 20.38 | 20.40 | 20.33 | 20.38 | 15,935 | +0.05(+0.24%) |
Mar 21, 2024 | 20.34 | 20.36 | 20.23 | 20.33 | 26,198 | -0.14(-0.68%) |
Mar 20, 2024 | 20.24 | 20.47 | 20.21 | 20.47 | 46,092 | +0.20(+1.00%) |
Mar 19, 2024 | 20.24 | 20.30 | 20.23 | 20.26 | 14,021 | +0.08(+0.39%) |
Mar 18, 2024 | 20.21 | 20.23 | 20.18 | 20.19 | 11,705 | -0.02(-0.11%) |
Mar 15, 2024 | 20.22 | 20.22 | 20.16 | 20.21 | 8,465 | -0.01(-0.04%) |
Mar 14, 2024 | 20.25 | 20.25 | 20.19 | 20.22 | 11,734 | -0.16(-0.79%) |
Mar 13, 2024 | 20.33 | 20.38 | 20.33 | 20.38 | 22,138 | +0.01(+0.04%) |
Mar 12, 2024 | 20.41 | 20.40 | 20.36 | 20.37 | 7,348 | -0.08(-0.39%) |
Mar 11, 2024 | 20.42 | 20.47 | 20.41 | 20.45 | 18,055 | +0.04(+0.19%) |
Mar 08, 2024 | 20.44 | 20.46 | 20.40 | 20.41 | 11,891 | +0.02(+0.08%) |
Mar 07, 2024 | 20.39 | 20.40 | 20.35 | 20.39 | 11,125 | +0.05(+0.23%) |
Mar 06, 2024 | 20.34 | 20.39 | 20.34 | 20.35 | 3,237 | +0.04(+0.21%) |
Mar 05, 2024 | 20.26 | 20.33 | 20.26 | 20.30 | 16,288 | +0.12(+0.61%) |
Mar 04, 2024 | 20.19 | 20.21 | 20.16 | 20.18 | 11,083 | -0.08(-0.37%) |
Mar 01, 2024 | 20.14 | 20.26 | 20.09 | 20.26 | 50,267 | +0.11(+0.53%) |
Feb 29, 2024 | 20.10 | 20.21 | 20.10 | 20.15 | 11,966 | +0.02(+0.10%) |
Feb 28, 2024 | 20.11 | 20.16 | 20.10 | 20.13 | 180,151 | -0.02(-0.10%) |
Feb 27, 2024 | 20.15 | 20.19 | 20.15 | 20.15 | 7,972 | -0.03(-0.15%) |
Feb 26, 2024 | 20.20 | 20.20 | 20.15 | 20.18 | 13,361 | -0.05(-0.24%) |
Feb 23, 2024 | 20.21 | 20.25 | 20.19 | 20.23 | 34,658 | +0.07(+0.33%) |
Feb 22, 2024 | 20.15 | 20.19 | 20.14 | 20.16 | 16,517 | -0.00(-0.02%) |
Feb 21, 2024 | 20.24 | 20.24 | 20.14 | 20.17 | 37,528 | -0.05(-0.23%) |
Feb 20, 2024 | 20.17 | 20.25 | 20.17 | 20.21 | 33,711 | +0.07(+0.37%) |
Feb 16, 2024 | 20.11 | 20.16 | 20.11 | 20.14 | 7,346 | -0.07(-0.32%) |
Feb 15, 2024 | 20.15 | 20.21 | 20.15 | 20.20 | 89,056 | +0.04(+0.20%) |
Feb 14, 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 16,405 | +0.09(+0.47%) |
Feb 13, 2024 | 20.12 | 20.13 | 20.05 | 20.07 | 11,237 | -0.17(-0.84%) |
Feb 12, 2024 | 20.22 | 20.25 | 20.20 | 20.24 | 8,990 | +0.02(+0.09%) |
Feb 09, 2024 | 20.23 | 20.25 | 20.20 | 20.22 | 87,574 | -0.04(-0.20%) |
Feb 08, 2024 | 20.28 | 20.28 | 20.25 | 20.26 | 9,782 | -0.08(-0.40%) |
Feb 07, 2024 | 20.40 | 20.40 | 20.34 | 20.34 | 12,514 | -0.06(-0.30%) |
Feb 06, 2024 | 20.37 | 20.42 | 20.34 | 20.41 | 10,995 | +0.10(+0.51%) |
Feb 05, 2024 | 20.27 | 20.31 | 20.25 | 20.30 | 11,271 | -0.18(-0.86%) |
Feb 02, 2024 | 20.39 | 20.49 | 20.39 | 20.48 | 9,811 | -0.12(-0.61%) |
Feb 01, 2024 | 20.60 | 20.62 | 20.57 | 20.60 | 5,684 | +0.13(+0.64%) |
Jan 31, 2024 | 20.47 | 20.52 | 20.46 | 20.47 | 17,820 | +0.06(+0.30%) |
Jan 30, 2024 | 20.43 | 20.43 | 20.35 | 20.41 | 8,884 | +0.04(+0.20%) |
Jan 29, 2024 | 20.34 | 20.41 | 20.31 | 20.37 | 14,490 | +0.07(+0.36%) |
Jan 26, 2024 | 20.30 | 20.32 | 20.27 | 20.29 | 3,827 | -0.06(-0.29%) |
Jan 25, 2024 | 20.27 | 20.36 | 20.27 | 20.35 | 72,655 | +0.13(+0.66%) |
Jan 24, 2024 | 20.29 | 20.29 | 20.20 | 20.22 | 13,861 | -0.03(-0.17%) |
Jan 23, 2024 | 20.26 | 20.27 | 20.21 | 20.26 | 11,470 | -0.05(-0.27%) |
Jan 22, 2024 | 20.33 | 20.34 | 20.29 | 20.31 | 18,383 | +0.07(+0.37%) |
Jan 19, 2024 | 20.21 | 20.25 | 20.21 | 20.24 | 12,743 | -0.02(-0.07%) |
Jan 18, 2024 | 20.29 | 20.29 | 20.22 | 20.25 | 18,144 | -0.04(-0.19%) |
Jan 17, 2024 | 20.24 | 20.29 | 20.23 | 20.29 | 4,073 | -0.04(-0.22%) |
Jan 16, 2024 | 20.40 | 20.40 | 20.32 | 20.33 | 2,477 | -0.16(-0.78%) |
Jan 12, 2024 | 20.52 | 20.52 | 20.45 | 20.49 | 7,072 | +0.05(+0.24%) |
Jan 11, 2024 | 20.39 | 20.45 | 20.36 | 20.45 | 10,313 | +0.10(+0.48%) |
Jan 10, 2024 | 20.41 | 20.44 | 20.33 | 20.35 | 105,878 | -0.03(-0.16%) |
Jan 09, 2024 | 20.34 | 20.38 | 20.33 | 20.38 | 13,123 | +0.02(+0.10%) |
Jan 08, 2024 | 20.35 | 20.37 | 20.34 | 20.36 | 5,138 | +0.11(+0.55%) |
Jan 05, 2024 | 20.36 | 20.37 | 20.25 | 20.25 | 9,415 | -0.07(-0.37%) |
Jan 04, 2024 | 20.40 | 20.40 | 20.30 | 20.32 | 14,113 | -0.09(-0.43%) |
Jan 03, 2024 | 20.36 | 20.41 | 20.29 | 20.41 | 16,797 | -0.02(-0.09%) |
Jan 02, 2024 | 20.42 | 20.44 | 20.40 | 20.43 | 26,492 | -0.12(-0.57%) |
Dec 29, 2023 | 20.54 | 20.58 | 20.54 | 20.55 | 10,387 | -0.03(-0.15%) |
Dec 28, 2023 | 20.63 | 20.63 | 20.55 | 20.58 | 6,955 | -0.05(-0.26%) |
Dec 27, 2023 | 20.55 | 20.66 | 20.55 | 20.63 | 10,543 | +0.16(+0.77%) |
Dec 26, 2023 | 20.45 | 20.48 | 20.43 | 20.47 | 13,080 | +0.02(+0.10%) |
Dec 22, 2023 | 20.48 | 20.49 | 20.45 | 20.45 | 19,681 | -0.02(-0.10%) |
Dec 21, 2023 | 20.57 | 20.57 | 20.38 | 20.47 | 29,047 | -0.00(-0.02%) |
Dec 20, 2023 | 20.44 | 20.51 | 20.40 | 20.48 | 11,482 | +0.04(+0.20%) |
Dec 19, 2023 | 20.41 | 20.49 | 20.41 | 20.44 | 83,535 | +0.04(+0.18%) |
Dec 18, 2023 | 20.45 | 20.45 | 20.39 | 20.40 | 12,456 | -0.06(-0.28%) |
Dec 15, 2023 | 20.43 | 20.46 | 20.42 | 20.46 | 18,083 | +0.00(+0.01%) |
Dec 14, 2023 | 20.41 | 20.54 | 20.41 | 20.46 | 12,655 | +0.16(+0.77%) |
Dec 13, 2023 | 20.13 | 20.33 | 20.08 | 20.30 | 20,775 | +0.29(+1.43%) |
Dec 12, 2023 | 19.90 | 20.01 | 19.90 | 20.01 | 4,191 | +0.11(+0.56%) |
Dec 11, 2023 | 19.90 | 19.90 | 19.88 | 19.90 | 5,686 | -0.02(-0.12%) |
Dec 08, 2023 | 19.96 | 19.96 | 19.91 | 19.93 | 22,484 | -0.09(-0.43%) |
Dec 07, 2023 | 20.00 | 20.02 | 20.00 | 20.01 | 6,591 | +0.01(+0.06%) |
Dec 06, 2023 | 20.00 | 20.05 | 20.00 | 20.00 | 13,751 | +0.05(+0.27%) |
Dec 05, 2023 | 19.90 | 19.97 | 19.90 | 19.95 | 16,606 | +0.13(+0.68%) |
Dec 04, 2023 | 19.81 | 19.81 | 19.79 | 19.81 | 11,677 | -0.05(-0.26%) |
Dec 01, 2023 | 19.69 | 19.87 | 19.68 | 19.86 | 10,208 | +0.17(+0.89%) |
Nov 30, 2023 | 19.70 | 19.73 | 19.69 | 19.69 | 9,217 | -0.07(-0.37%) |
Nov 29, 2023 | 19.73 | 19.77 | 19.70 | 19.76 | 11,449 | +0.13(+0.64%) |
Nov 28, 2023 | 19.57 | 19.65 | 19.57 | 19.64 | 51,373 | +0.09(+0.47%) |
Nov 27, 2023 | 19.47 | 19.62 | 19.47 | 19.54 | 21,774 | +0.09(+0.44%) |
Nov 24, 2023 | 19.48 | 19.48 | 19.44 | 19.46 | 16,384 | -0.06(-0.29%) |
Nov 22, 2023 | 19.50 | 19.51 | 19.48 | 19.51 | 11,839 | +0.03(+0.15%) |
Nov 21, 2023 | 19.44 | 19.49 | 19.44 | 19.49 | 8,670 | +0.04(+0.23%) |
Nov 20, 2023 | 19.36 | 19.45 | 19.36 | 19.44 | 102,436 | +0.04(+0.22%) |
Nov 17, 2023 | 19.44 | 19.44 | 19.37 | 19.40 | 7,571 | +0.03(+0.17%) |
Nov 16, 2023 | 19.34 | 19.38 | 19.33 | 19.37 | 48,317 | +0.11(+0.56%) |
Nov 15, 2023 | 19.33 | 19.33 | 19.22 | 19.26 | 8,305 | -0.08(-0.40%) |
Nov 14, 2023 | 19.34 | 19.34 | 19.32 | 19.34 | 5,548 | +0.24(+1.28%) |
Nov 13, 2023 | 19.06 | 19.11 | 19.04 | 19.09 | 6,997 | +0.00(+0.02%) |
Nov 10, 2023 | 19.10 | 19.13 | 19.09 | 19.09 | 7,971 | +0.06(+0.31%) |
Nov 09, 2023 | 19.17 | 19.17 | 19.02 | 19.03 | 6,346 | -0.14(-0.76%) |
Nov 08, 2023 | 19.12 | 19.17 | 19.12 | 19.17 | 9,939 | +0.07(+0.38%) |
Nov 07, 2023 | 19.04 | 19.13 | 19.04 | 19.10 | 8,842 | +0.12(+0.64%) |
Nov 06, 2023 | 19.01 | 19.02 | 18.95 | 18.98 | 9,443 | -0.09(-0.46%) |
Nov 03, 2023 | 19.18 | 19.18 | 19.07 | 19.07 | 4,328 | +0.10(+0.52%) |
Nov 02, 2023 | 18.95 | 18.99 | 18.94 | 18.97 | 8,179 | +0.15(+0.80%) |
Nov 01, 2023 | 18.76 | 18.82 | 18.73 | 18.82 | 7,165 | +0.19(+1.01%) |
Oct 31, 2023 | 18.65 | 18.68 | 18.61 | 18.63 | 8,126 | +0.02(+0.13%) |
Oct 30, 2023 | 18.62 | 18.63 | 18.59 | 18.61 | 16,806 | -0.05(-0.26%) |
Oct 27, 2023 | 18.69 | 18.69 | 18.62 | 18.66 | 10,838 | -0.02(-0.11%) |
Oct 26, 2023 | 18.57 | 18.68 | 18.57 | 18.68 | 12,963 | +0.09(+0.46%) |
Oct 25, 2023 | 18.60 | 18.63 | 18.55 | 18.59 | 9,089 | -0.10(-0.54%) |
Oct 24, 2023 | 18.64 | 18.69 | 18.64 | 18.69 | 5,213 | +0.07(+0.36%) |
Oct 23, 2023 | 18.49 | 18.62 | 18.49 | 18.62 | 4,200 | +0.10(+0.52%) |
Oct 20, 2023 | 18.52 | 18.55 | 18.51 | 18.53 | 9,905 | +0.10(+0.54%) |
Oct 19, 2023 | 18.54 | 18.56 | 18.43 | 18.43 | 13,159 | -0.15(-0.78%) |
Oct 18, 2023 | 18.63 | 18.63 | 18.54 | 18.57 | 5,447 | -0.11(-0.57%) |
Oct 17, 2023 | 18.71 | 18.73 | 18.64 | 18.68 | 8,188 | -0.15(-0.80%) |
Oct 16, 2023 | 18.90 | 18.90 | 18.83 | 18.83 | 12,730 | -0.09(-0.46%) |
Oct 13, 2023 | 18.96 | 19.04 | 18.90 | 18.92 | 54,529 | +0.09(+0.49%) |
Oct 12, 2023 | 18.94 | 18.94 | 18.81 | 18.83 | 11,512 | -0.15(-0.80%) |
Oct 11, 2023 | 18.98 | 19.00 | 18.96 | 18.98 | 14,918 | +0.08(+0.41%) |
Oct 10, 2023 | 18.82 | 18.94 | 18.82 | 18.90 | 5,844 | -0.01(-0.06%) |
Oct 09, 2023 | 18.79 | 18.91 | 18.79 | 18.91 | 3,915 | +0.18(+0.95%) |
Oct 06, 2023 | 18.62 | 18.75 | 18.61 | 18.73 | 11,264 | -0.03(-0.14%) |
Oct 05, 2023 | 18.81 | 18.81 | 18.75 | 18.76 | 12,485 | -0.01(-0.06%) |
Oct 04, 2023 | 18.72 | 18.77 | 18.68 | 18.77 | 8,579 | +0.12(+0.64%) |
Oct 03, 2023 | 18.75 | 18.79 | 18.65 | 18.65 | 17,177 | -0.16(-0.88%) |
Oct 02, 2023 | 18.89 | 18.89 | 18.82 | 18.82 | 10,919 | -0.15(-0.78%) |
Sep 29, 2023 | 19.07 | 19.07 | 18.95 | 18.96 | 9,364 | -0.01(-0.08%) |
Sep 28, 2023 | 18.86 | 19.07 | 18.86 | 18.98 | 17,166 | +0.03(+0.18%) |
Sep 27, 2023 | 19.05 | 19.05 | 18.90 | 18.95 | 14,402 | -0.08(-0.40%) |
Sep 26, 2023 | 19.08 | 19.08 | 19.02 | 19.02 | 21,028 | -0.05(-0.24%) |
Sep 25, 2023 | 19.11 | 19.09 | 19.07 | 19.07 | 9,304 | -0.13(-0.69%) |
Sep 22, 2023 | 19.21 | 19.25 | 19.20 | 19.20 | 691,972 | +0.07(+0.38%) |
Sep 21, 2023 | 19.17 | 19.17 | 19.11 | 19.13 | 13,196 | -0.16(-0.85%) |
Sep 20, 2023 | 19.32 | 19.35 | 19.29 | 19.29 | 28,145 | +0.03(+0.15%) |
Sep 19, 2023 | 19.36 | 19.36 | 19.26 | 19.26 | 11,552 | -0.06(-0.30%) |
Sep 18, 2023 | 19.26 | 19.32 | 19.26 | 19.32 | 6,853 | +0.03(+0.15%) |
Sep 15, 2023 | 19.27 | 19.31 | 19.27 | 19.29 | 9,106 | -0.05(-0.25%) |
Sep 14, 2023 | 19.40 | 19.40 | 19.33 | 19.34 | 4,406 | +0.00(+0.02%) |
Sep 13, 2023 | 19.30 | 19.36 | 19.30 | 19.34 | 4,043 | +0.04(+0.22%) |
Sep 12, 2023 | 19.31 | 19.31 | 19.28 | 19.29 | 31,746 | -0.03(-0.15%) |
Sep 11, 2023 | 19.32 | 19.34 | 19.31 | 19.32 | 14,017 | -0.03(-0.15%) |
Sep 08, 2023 | 19.36 | 19.39 | 19.35 | 19.35 | 5,966 | +0.02(+0.10%) |
Sep 07, 2023 | 19.29 | 19.38 | 19.29 | 19.33 | 47,592 | +0.07(+0.38%) |
Sep 06, 2023 | 19.31 | 19.31 | 19.24 | 19.26 | 11,652 | -0.03(-0.15%) |
Sep 05, 2023 | 19.32 | 19.33 | 19.29 | 19.29 | 3,450 | -0.12(-0.62%) |
Sep 01, 2023 | 19.57 | 19.57 | 19.38 | 19.41 | 11,673 | -0.09(-0.48%) |
Aug 31, 2023 | 19.49 | 19.54 | 19.49 | 19.50 | 9,858 | +0.03(+0.14%) |
Aug 30, 2023 | 19.49 | 19.50 | 19.47 | 19.48 | 3,343 | -0.01(-0.07%) |
Aug 29, 2023 | 19.34 | 19.50 | 19.34 | 19.49 | 4,731 | +0.12(+0.61%) |
Aug 28, 2023 | 19.38 | 19.39 | 19.34 | 19.37 | 9,007 | +0.08(+0.40%) |
Aug 25, 2023 | 19.27 | 19.30 | 19.23 | 19.29 | 6,435 | +0.01(+0.05%) |
Aug 24, 2023 | 19.32 | 19.32 | 19.28 | 19.28 | 7,674 | -0.05(-0.25%) |
Aug 23, 2023 | 19.26 | 19.33 | 19.26 | 19.33 | 16,568 | +0.22(+1.16%) |
Aug 22, 2023 | 19.10 | 19.12 | 19.08 | 19.11 | 6,931 | +0.03(+0.15%) |
Aug 21, 2023 | 19.09 | 19.11 | 19.05 | 19.08 | 19,022 | -0.09(-0.45%) |
Aug 18, 2023 | 19.18 | 19.18 | 19.15 | 19.17 | 4,937 | +0.06(+0.33%) |
Aug 17, 2023 | 19.14 | 19.14 | 19.09 | 19.11 | 33,109 | -0.05(-0.28%) |
Aug 16, 2023 | 19.21 | 19.26 | 19.15 | 19.16 | 19,089 | -0.07(-0.35%) |
Aug 15, 2023 | 19.27 | 19.28 | 19.23 | 19.23 | 4,641 | -0.07(-0.37%) |
Aug 14, 2023 | 19.26 | 19.33 | 19.22 | 19.30 | 20,831 | +0.00(+0.00%) |
Aug 11, 2023 | 19.29 | 19.35 | 19.29 | 19.30 | 4,887 | -0.05(-0.28%) |
Aug 10, 2023 | 19.52 | 19.52 | 19.35 | 19.35 | 11,779 | -0.13(-0.69%) |
Aug 09, 2023 | 19.48 | 19.49 | 19.46 | 19.48 | 6,713 | +0.03(+0.17%) |
Aug 08, 2023 | 19.45 | 19.48 | 19.45 | 19.45 | 8,901 | +0.06(+0.30%) |
Aug 07, 2023 | 19.42 | 19.42 | 19.38 | 19.39 | 4,305 | -0.04(-0.19%) |
Aug 04, 2023 | 19.28 | 19.44 | 19.25 | 19.43 | 15,026 | +0.17(+0.86%) |
Aug 03, 2023 | 19.30 | 19.30 | 19.25 | 19.26 | 11,865 | -0.14(-0.71%) |
Aug 02, 2023 | 19.44 | 19.44 | 19.35 | 19.40 | 16,362 | -0.10(-0.50%) |
Aug 01, 2023 | 19.58 | 19.58 | 19.48 | 19.50 | 11,882 | -0.14(-0.73%) |
Jul 31, 2023 | 19.61 | 19.67 | 19.61 | 19.64 | 14,492 | +0.06(+0.28%) |
Jul 28, 2023 | 19.52 | 19.59 | 19.52 | 19.59 | 12,408 | +0.10(+0.50%) |
Jul 27, 2023 | 19.65 | 19.65 | 19.47 | 19.49 | 10,712 | -0.19(-0.99%) |
Jul 26, 2023 | 19.66 | 19.69 | 19.62 | 19.68 | 11,854 | +0.08(+0.40%) |
Jul 25, 2023 | 19.61 | 19.62 | 19.59 | 19.60 | 10,893 | -0.03(-0.17%) |
Jul 24, 2023 | 19.69 | 19.69 | 19.63 | 19.64 | 10,036 | -0.02(-0.12%) |
Jul 21, 2023 | 19.66 | 19.67 | 19.65 | 19.66 | 7,883 | +0.04(+0.19%) |
Jul 20, 2023 | 19.67 | 19.67 | 19.59 | 19.62 | 12,395 | -0.11(-0.54%) |
Jul 19, 2023 | 19.73 | 19.73 | 19.69 | 19.73 | 11,895 | +0.07(+0.36%) |
Jul 18, 2023 | 19.67 | 19.70 | 19.66 | 19.66 | 7,327 | +0.05(+0.24%) |
Jul 17, 2023 | 19.59 | 19.62 | 19.57 | 19.61 | 9,688 | +0.02(+0.10%) |
Jul 14, 2023 | 19.65 | 19.69 | 19.59 | 19.59 | 212,523 | -0.10(-0.49%) |
Jul 13, 2023 | 19.65 | 19.70 | 19.65 | 19.69 | 4,801 | +0.10(+0.49%) |
Jul 12, 2023 | 19.55 | 19.59 | 19.55 | 19.59 | 5,522 | +0.17(+0.87%) |
Jul 11, 2023 | 19.39 | 19.43 | 19.39 | 19.42 | 11,515 | +0.06(+0.31%) |
Jul 10, 2023 | 19.28 | 19.37 | 19.28 | 19.36 | 9,659 | +0.08(+0.40%) |
Jul 07, 2023 | 19.33 | 19.34 | 19.29 | 19.29 | 28,776 | -0.01(-0.05%) |
Jul 06, 2023 | 19.33 | 19.33 | 19.27 | 19.30 | 19,688 | -0.16(-0.81%) |
Jul 05, 2023 | 19.53 | 19.55 | 19.45 | 19.46 | 15,146 | -0.13(-0.66%) |
Jul 03, 2023 | 19.65 | 19.65 | 19.57 | 19.58 | 9,893 | -0.01(-0.06%) |
Jun 30, 2023 | 19.53 | 19.60 | 19.53 | 19.60 | 18,573 | +0.11(+0.57%) |
Jun 29, 2023 | 19.50 | 19.50 | 19.46 | 19.49 | 53,529 | -0.13(-0.64%) |
Jun 28, 2023 | 19.61 | 19.62 | 19.55 | 19.61 | 15,414 | +0.06(+0.32%) |
Jun 27, 2023 | 19.61 | 19.61 | 19.54 | 19.55 | 21,166 | -0.04(-0.22%) |
Jun 26, 2023 | 19.59 | 19.61 | 19.59 | 19.59 | 9,978 | +0.04(+0.19%) |
Jun 23, 2023 | 19.56 | 19.56 | 19.55 | 19.55 | 6,658 | +0.05(+0.24%) |
Jun 22, 2023 | 19.55 | 19.55 | 19.48 | 19.51 | 19,319 | -0.10(-0.49%) |
Jun 21, 2023 | 19.53 | 19.61 | 19.50 | 19.60 | 16,164 | -0.00(-0.01%) |
Jun 20, 2023 | 19.61 | 19.62 | 19.60 | 19.61 | 18,523 | +0.07(+0.36%) |
Jun 16, 2023 | 19.52 | 19.55 | 19.49 | 19.54 | 18,943 | -0.05(-0.24%) |