Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.85 | 19.90 | 19.79 | 19.83 | 72,109 | +0.04(+0.22%) |
Aug 30, 2023 | 19.85 | 19.85 | 19.78 | 19.79 | 53,275 | +0.00(+0.02%) |
Aug 29, 2023 | 19.66 | 19.87 | 19.66 | 19.79 | 34,282 | +0.11(+0.57%) |
Aug 28, 2023 | 19.75 | 19.75 | 19.66 | 19.67 | 9,738 | +0.04(+0.21%) |
Aug 25, 2023 | 19.65 | 19.65 | 19.58 | 19.63 | 2,587 | +0.00(+0.00%) |
Aug 24, 2023 | 19.65 | 19.65 | 19.63 | 19.63 | 1,020 | -0.04(-0.22%) |
Aug 23, 2023 | 19.61 | 19.72 | 19.61 | 19.67 | 8,550 | +0.18(+0.91%) |
Aug 22, 2023 | 19.45 | 19.59 | 19.44 | 19.50 | 30,821 | +0.03(+0.15%) |
Aug 21, 2023 | 19.48 | 19.49 | 19.45 | 19.47 | 4,864 | -0.09(-0.47%) |
Aug 18, 2023 | 19.51 | 19.63 | 19.51 | 19.56 | 6,429 | +0.04(+0.22%) |
Aug 17, 2023 | 19.54 | 19.56 | 19.49 | 19.51 | 12,274 | -0.04(-0.20%) |
Aug 16, 2023 | 19.61 | 19.64 | 19.55 | 19.55 | 3,834 | -0.06(-0.30%) |
Aug 15, 2023 | 19.62 | 19.65 | 19.61 | 19.61 | 3,334 | -0.05(-0.25%) |
Aug 14, 2023 | 19.64 | 19.71 | 19.64 | 19.66 | 7,640 | -0.02(-0.11%) |
Aug 11, 2023 | 19.71 | 19.71 | 19.68 | 19.68 | 3,849 | -0.06(-0.28%) |
Aug 10, 2023 | 19.88 | 19.88 | 19.74 | 19.74 | 1,527 | -0.09(-0.46%) |
Aug 09, 2023 | 19.83 | 19.85 | 19.83 | 19.83 | 1,172 | +0.00(+0.02%) |
Aug 08, 2023 | 19.82 | 19.86 | 19.81 | 19.82 | 12,763 | +0.06(+0.29%) |
Aug 07, 2023 | 19.77 | 19.78 | 19.75 | 19.77 | 1,728 | -0.03(-0.17%) |
Aug 04, 2023 | 19.70 | 19.80 | 19.70 | 19.80 | 5,344 | +0.17(+0.86%) |
Aug 03, 2023 | 19.65 | 19.71 | 19.62 | 19.63 | 10,749 | -0.14(-0.71%) |
Aug 02, 2023 | 19.79 | 19.81 | 19.73 | 19.77 | 25,014 | -0.06(-0.28%) |
Aug 01, 2023 | 19.84 | 19.87 | 19.82 | 19.83 | 10,611 | -0.12(-0.59%) |
Jul 31, 2023 | 19.95 | 19.96 | 19.93 | 19.94 | 12,562 | +0.03(+0.17%) |
Jul 28, 2023 | 19.87 | 19.91 | 19.87 | 19.91 | 596 | +0.07(+0.36%) |
Jul 27, 2023 | 19.92 | 19.92 | 19.82 | 19.84 | 2,468 | -0.16(-0.82%) |
Jul 26, 2023 | 19.96 | 20.00 | 19.94 | 20.00 | 17,537 | +0.07(+0.34%) |
Jul 25, 2023 | 19.93 | 19.95 | 19.92 | 19.93 | 6,008 | -0.02(-0.12%) |
Jul 24, 2023 | 20.01 | 20.01 | 19.96 | 19.96 | 6,167 | -0.03(-0.15%) |
Jul 21, 2023 | 20.01 | 20.01 | 19.98 | 19.99 | 2,361 | +0.03(+0.17%) |
Jul 20, 2023 | 19.98 | 19.98 | 19.94 | 19.95 | 4,975 | -0.11(-0.55%) |
Jul 19, 2023 | 20.05 | 20.06 | 20.03 | 20.06 | 4,175 | +0.07(+0.34%) |
Jul 18, 2023 | 20.03 | 20.05 | 20.00 | 20.00 | 50,854 | +0.02(+0.12%) |
Jul 17, 2023 | 19.95 | 19.97 | 19.95 | 19.97 | 426 | +0.02(+0.12%) |
Jul 14, 2023 | 20.00 | 20.00 | 19.95 | 19.95 | 742 | -0.09(-0.43%) |
Jul 13, 2023 | 19.99 | 20.12 | 19.99 | 20.03 | 26,799 | +0.11(+0.58%) |
Jul 12, 2023 | 19.86 | 19.92 | 19.86 | 19.92 | 18,163 | +0.16(+0.81%) |
Jul 11, 2023 | 19.75 | 19.77 | 19.75 | 19.76 | 5,463 | +0.03(+0.16%) |
Jul 10, 2023 | 19.67 | 19.74 | 19.67 | 19.73 | 1,678 | +0.07(+0.35%) |
Jul 07, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 124 | -0.01(-0.06%) |
Jul 06, 2023 | 19.71 | 19.71 | 19.64 | 19.67 | 1,348 | -0.13(-0.66%) |
Jul 05, 2023 | 19.83 | 19.83 | 19.78 | 19.80 | 431 | -0.09(-0.44%) |
Jul 03, 2023 | 19.91 | 19.91 | 19.89 | 19.89 | 685 | -0.03(-0.16%) |
Jun 30, 2023 | 19.86 | 19.93 | 19.86 | 19.92 | 2,908 | +0.08(+0.41%) |
Jun 29, 2023 | 19.82 | 19.84 | 19.82 | 19.84 | 344 | -0.13(-0.67%) |
Jun 28, 2023 | 19.90 | 19.98 | 19.90 | 19.97 | 2,407 | +0.06(+0.30%) |
Jun 27, 2023 | 19.97 | 19.97 | 19.91 | 19.91 | 3,493 | -0.03(-0.15%) |
Jun 26, 2023 | 19.93 | 19.95 | 19.88 | 19.94 | 6,187 | +0.02(+0.09%) |
Jun 23, 2023 | 19.90 | 19.92 | 19.90 | 19.92 | 297 | +0.06(+0.29%) |
Jun 22, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 40 | -0.09(-0.47%) |
Jun 21, 2023 | 19.88 | 19.96 | 19.88 | 19.96 | 7,739 | +0.02(+0.12%) |
Jun 20, 2023 | 19.95 | 19.95 | 19.93 | 19.94 | 973 | +0.05(+0.24%) |
Jun 16, 2023 | 19.90 | 19.90 | 19.87 | 19.89 | 1,393 | -0.05(-0.24%) |
Jun 15, 2023 | 19.89 | 19.94 | 19.89 | 19.94 | 2,683 | +0.11(+0.55%) |
Jun 14, 2023 | 19.82 | 19.85 | 19.81 | 19.83 | 5,370 | +0.04(+0.21%) |
Jun 13, 2023 | 19.89 | 19.89 | 19.77 | 19.79 | 3,852 | -0.08(-0.42%) |
Jun 12, 2023 | 19.81 | 19.87 | 19.80 | 19.87 | 5,279 | +0.04(+0.21%) |
Jun 09, 2023 | 19.82 | 19.83 | 19.81 | 19.83 | 3,974 | -0.05(-0.24%) |
Jun 08, 2023 | 19.81 | 19.88 | 19.81 | 19.87 | 13,401 | +0.11(+0.54%) |
Jun 07, 2023 | 19.78 | 19.79 | 19.77 | 19.77 | 15,800 | -0.12(-0.58%) |
Jun 06, 2023 | 19.86 | 19.88 | 19.86 | 19.88 | 1,995 | +0.02(+0.10%) |
Jun 05, 2023 | 19.89 | 19.90 | 19.86 | 19.86 | 9,888 | -0.01(-0.05%) |
Jun 02, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 104 | -0.07(-0.36%) |
Jun 01, 2023 | 19.96 | 19.96 | 19.93 | 19.94 | 3,303 | +0.04(+0.22%) |
May 31, 2023 | 19.86 | 19.93 | 19.85 | 19.90 | 23,378 | +0.06(+0.29%) |
May 30, 2023 | 19.79 | 19.84 | 19.78 | 19.84 | 12,503 | +0.13(+0.66%) |
May 26, 2023 | 19.67 | 19.71 | 19.67 | 19.71 | 13,281 | +0.05(+0.24%) |
May 25, 2023 | 19.69 | 19.71 | 19.66 | 19.67 | 2,829 | -0.08(-0.39%) |
May 24, 2023 | 19.79 | 19.79 | 19.74 | 19.74 | 7,825 | -0.04(-0.21%) |
May 23, 2023 | 19.74 | 19.79 | 19.74 | 19.79 | 26,699 | +0.01(+0.05%) |
May 22, 2023 | 19.80 | 19.80 | 19.78 | 19.78 | 1,710 | -0.02(-0.10%) |
May 19, 2023 | 19.81 | 19.83 | 19.78 | 19.80 | 23,612 | -0.02(-0.12%) |
May 18, 2023 | 19.87 | 19.87 | 19.82 | 19.82 | 3,185 | -0.07(-0.37%) |
May 17, 2023 | 19.94 | 19.94 | 19.89 | 19.89 | 6,209 | -0.03(-0.17%) |
May 16, 2023 | 19.92 | 19.93 | 19.91 | 19.93 | 2,687 | -0.04(-0.20%) |
May 15, 2023 | 19.98 | 19.99 | 19.97 | 19.97 | 16,888 | -0.08(-0.38%) |
May 12, 2023 | 20.06 | 20.06 | 20.00 | 20.04 | 9,639 | -0.08(-0.40%) |
May 11, 2023 | 20.19 | 20.19 | 20.13 | 20.13 | 1,841 | +0.05(+0.26%) |
May 10, 2023 | 20.05 | 20.07 | 20.05 | 20.07 | 5,168 | +0.10(+0.48%) |
May 09, 2023 | 19.99 | 19.99 | 19.97 | 19.98 | 13,147 | +0.00(+0.02%) |
May 08, 2023 | 20.01 | 20.01 | 19.97 | 19.97 | 8,249 | -0.11(-0.57%) |
May 05, 2023 | 20.07 | 20.09 | 20.06 | 20.09 | 304 | -0.07(-0.34%) |
May 04, 2023 | 20.13 | 20.20 | 20.13 | 20.16 | 2,568 | -0.03(-0.14%) |
May 03, 2023 | 20.18 | 20.19 | 20.16 | 20.18 | 2,626 | +0.06(+0.31%) |
May 02, 2023 | 19.99 | 20.12 | 19.99 | 20.12 | 14,155 | +0.18(+0.90%) |
May 01, 2023 | 20.08 | 20.08 | 19.93 | 19.94 | 746 | -0.22(-1.10%) |
Apr 28, 2023 | 20.11 | 20.17 | 20.10 | 20.17 | 28,939 | +0.13(+0.64%) |
Apr 27, 2023 | 20.05 | 20.05 | 20.04 | 20.04 | 405 | -0.09(-0.45%) |
Apr 26, 2023 | 20.11 | 20.13 | 20.11 | 20.13 | 1,449 | -0.06(-0.29%) |
Apr 25, 2023 | 20.17 | 20.19 | 20.17 | 20.19 | 109 | +0.12(+0.62%) |
Apr 24, 2023 | 20.05 | 20.06 | 20.05 | 20.06 | 1,588 | +0.08(+0.38%) |
Apr 21, 2023 | 19.97 | 20.00 | 19.96 | 19.99 | 3,481 | -0.00(-0.02%) |
Apr 20, 2023 | 20.00 | 20.00 | 19.99 | 19.99 | 619 | +0.06(+0.31%) |
Apr 19, 2023 | 19.92 | 19.93 | 19.90 | 19.93 | 7,186 | -0.04(-0.22%) |
Apr 18, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 666 | +0.01(+0.07%) |
Apr 17, 2023 | 19.97 | 20.00 | 19.93 | 19.95 | 5,565 | -0.08(-0.41%) |
Apr 14, 2023 | 20.06 | 20.06 | 20.02 | 20.04 | 2,662 | -0.07(-0.35%) |
Apr 13, 2023 | 20.16 | 20.16 | 20.10 | 20.11 | 7,486 | -0.01(-0.05%) |
Apr 12, 2023 | 20.17 | 20.17 | 20.08 | 20.12 | 3,734 | +0.01(+0.05%) |
Apr 11, 2023 | 20.09 | 20.12 | 20.08 | 20.11 | 3,942 | -0.00(-0.00%) |
Apr 10, 2023 | 20.12 | 20.12 | 20.07 | 20.11 | 4,164 | -0.12(-0.57%) |
Apr 06, 2023 | 20.24 | 20.25 | 20.22 | 20.22 | 5,557 | -0.01(-0.04%) |
Apr 05, 2023 | 20.22 | 20.25 | 20.22 | 20.23 | 3,190 | +0.06(+0.28%) |
Apr 04, 2023 | 20.07 | 20.17 | 20.07 | 20.17 | 6,486 | +0.07(+0.36%) |
Apr 03, 2023 | 20.00 | 20.10 | 20.00 | 20.10 | 8,946 | +0.09(+0.44%) |
Mar 31, 2023 | 20.01 | 20.02 | 20.01 | 20.01 | 4,622 | +0.11(+0.54%) |
Mar 30, 2023 | 19.88 | 19.91 | 19.88 | 19.91 | 7,164 | +0.04(+0.22%) |
Mar 29, 2023 | 19.79 | 19.86 | 19.79 | 19.86 | 330 | +0.02(+0.10%) |
Mar 28, 2023 | 19.84 | 19.85 | 19.83 | 19.84 | 3,445 | -0.02(-0.11%) |
Mar 27, 2023 | 19.87 | 19.87 | 19.86 | 19.86 | 3,628 | -0.19(-0.94%) |
Mar 24, 2023 | 20.06 | 20.08 | 20.04 | 20.05 | 4,419 | +0.04(+0.18%) |
Mar 23, 2023 | 19.96 | 20.02 | 19.95 | 20.02 | 2,516 | +0.05(+0.25%) |
Mar 22, 2023 | 19.82 | 19.97 | 19.82 | 19.97 | 4,443 | +0.16(+0.79%) |
Mar 21, 2023 | 19.81 | 19.82 | 19.81 | 19.81 | 881 | -0.05(-0.26%) |
Mar 20, 2023 | 19.89 | 19.89 | 19.83 | 19.86 | 10,100 | -0.07(-0.36%) |
Mar 17, 2023 | 19.91 | 19.93 | 19.90 | 19.93 | 1,289 | +0.13(+0.68%) |
Mar 16, 2023 | 19.90 | 19.90 | 19.80 | 19.80 | 337 | -0.06(-0.32%) |
Mar 15, 2023 | 19.94 | 19.95 | 19.83 | 19.86 | 7,688 | +0.15(+0.77%) |
Mar 14, 2023 | 19.77 | 19.77 | 19.71 | 19.71 | 666 | -0.11(-0.55%) |
Mar 13, 2023 | 19.95 | 19.95 | 19.82 | 19.82 | 148 | +0.08(+0.41%) |
Mar 10, 2023 | 19.68 | 19.75 | 19.67 | 19.74 | 11,905 | +0.23(+1.16%) |
Mar 09, 2023 | 19.52 | 19.53 | 19.51 | 19.51 | 504 | +0.05(+0.25%) |
Mar 08, 2023 | 19.48 | 19.48 | 19.46 | 19.46 | 512 | -0.02(-0.10%) |
Mar 07, 2023 | 19.55 | 19.55 | 19.45 | 19.48 | 6,474 | -0.03(-0.15%) |
Mar 06, 2023 | 19.56 | 19.61 | 19.51 | 19.51 | 7,781 | -0.04(-0.22%) |
Mar 03, 2023 | 19.49 | 19.56 | 19.49 | 19.55 | 3,534 | +0.16(+0.81%) |
Mar 02, 2023 | 19.38 | 19.40 | 19.36 | 19.40 | 539 | -0.04(-0.22%) |
Mar 01, 2023 | 19.43 | 19.45 | 19.43 | 19.44 | 6,173 | -0.09(-0.48%) |
Feb 28, 2023 | 19.52 | 19.53 | 19.51 | 19.53 | 213 | +0.00(+0.02%) |
Feb 27, 2023 | 19.52 | 19.55 | 19.52 | 19.53 | 7,674 | +0.02(+0.12%) |
Feb 24, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 1,362 | -0.10(-0.52%) |
Feb 23, 2023 | 19.56 | 19.61 | 19.55 | 19.61 | 1,038 | +0.09(+0.48%) |
Feb 22, 2023 | 19.57 | 19.57 | 19.52 | 19.52 | 1,170 | +0.04(+0.22%) |
Feb 21, 2023 | 19.56 | 19.56 | 19.47 | 19.47 | 5,841 | -0.19(-0.98%) |
Feb 17, 2023 | 19.60 | 19.67 | 19.60 | 19.67 | 3,665 | +0.05(+0.23%) |
Feb 16, 2023 | 19.63 | 19.67 | 19.62 | 19.62 | 4,319 | -0.09(-0.45%) |
Feb 15, 2023 | 19.68 | 19.75 | 19.67 | 19.71 | 5,501 | -0.05(-0.26%) |
Feb 14, 2023 | 19.74 | 19.76 | 19.74 | 19.76 | 744 | -0.05(-0.24%) |
Feb 13, 2023 | 19.80 | 19.81 | 19.80 | 19.81 | 6,046 | +0.05(+0.24%) |
Feb 10, 2023 | 19.84 | 19.84 | 19.76 | 19.76 | 2,554 | -0.09(-0.45%) |
Feb 09, 2023 | 19.97 | 19.97 | 19.85 | 19.85 | 8,372 | -0.07(-0.34%) |
Feb 08, 2023 | 19.95 | 19.95 | 19.90 | 19.92 | 37,227 | +0.01(+0.03%) |
Feb 07, 2023 | 19.92 | 19.96 | 19.90 | 19.91 | 3,744 | -0.04(-0.20%) |
Feb 06, 2023 | 19.96 | 19.97 | 19.95 | 19.95 | 5,763 | -0.12(-0.59%) |
Feb 03, 2023 | 20.09 | 20.10 | 20.07 | 20.07 | 668 | -0.16(-0.80%) |
Feb 02, 2023 | 20.26 | 20.26 | 20.23 | 20.23 | 1,817 | +0.04(+0.19%) |
Feb 01, 2023 | 20.08 | 20.19 | 20.05 | 20.19 | 18,926 | +0.13(+0.66%) |
Jan 31, 2023 | 20.03 | 20.06 | 19.99 | 20.06 | 6,950 | +0.09(+0.43%) |
Jan 30, 2023 | 19.99 | 20.00 | 19.98 | 19.98 | 5,007 | -0.05(-0.26%) |
Jan 27, 2023 | 20.00 | 20.03 | 20.00 | 20.03 | 2,989 | -0.03(-0.14%) |
Jan 26, 2023 | 20.04 | 20.10 | 20.04 | 20.06 | 2,243 | -0.01(-0.07%) |
Jan 25, 2023 | 20.05 | 20.08 | 20.04 | 20.07 | 11,090 | +0.01(+0.03%) |
Jan 24, 2023 | 19.99 | 20.07 | 19.99 | 20.07 | 1,751 | +0.07(+0.37%) |
Jan 23, 2023 | 20.01 | 20.01 | 19.98 | 19.99 | 5,862 | -0.03(-0.17%) |
Jan 20, 2023 | 19.99 | 20.02 | 19.99 | 20.02 | 348 | -0.08(-0.40%) |
Jan 19, 2023 | 20.11 | 20.11 | 20.08 | 20.10 | 7,136 | -0.04(-0.21%) |
Jan 18, 2023 | 20.17 | 20.17 | 20.08 | 20.15 | 5,748 | +0.20(+0.99%) |
Jan 17, 2023 | 19.95 | 19.97 | 19.95 | 19.95 | 2,497 | -0.03(-0.13%) |
Jan 13, 2023 | 19.97 | 19.98 | 19.97 | 19.97 | 4,699 | -0.05(-0.25%) |
Jan 12, 2023 | 19.94 | 20.02 | 19.88 | 20.02 | 7,368 | +0.16(+0.79%) |
Jan 11, 2023 | 19.83 | 19.87 | 19.83 | 19.87 | 7,648 | +0.11(+0.55%) |
Jan 10, 2023 | 19.74 | 19.77 | 19.74 | 19.76 | 2,519 | -0.05(-0.27%) |
Jan 09, 2023 | 19.77 | 19.84 | 19.77 | 19.81 | 6,327 | +0.02(+0.12%) |
Jan 06, 2023 | 19.70 | 19.79 | 19.70 | 19.79 | 9,751 | +0.23(+1.19%) |
Jan 05, 2023 | 19.50 | 19.56 | 19.50 | 19.56 | 2,336 | -0.02(-0.10%) |
Jan 04, 2023 | 19.56 | 19.58 | 19.55 | 19.57 | 5,949 | +0.09(+0.49%) |
Jan 03, 2023 | 19.57 | 19.57 | 19.46 | 19.48 | 2,192 | +0.10(+0.54%) |
Dec 30, 2022 | 19.39 | 19.39 | 19.37 | 19.38 | 1,893 | -0.08(-0.41%) |
Dec 29, 2022 | 19.44 | 19.47 | 19.43 | 19.46 | 1,930 | +0.06(+0.33%) |
Dec 28, 2022 | 19.44 | 19.45 | 19.36 | 19.39 | 18,107 | -0.03(-0.13%) |
Dec 27, 2022 | 19.49 | 19.49 | 19.42 | 19.42 | 14,897 | -0.15(-0.77%) |
Dec 23, 2022 | 19.56 | 19.58 | 19.56 | 19.57 | 2,079 | -0.05(-0.27%) |
Dec 22, 2022 | 19.63 | 19.64 | 19.62 | 19.62 | 2,727 | +0.00(+0.00%) |
Dec 21, 2022 | 19.63 | 19.65 | 19.61 | 19.62 | 3,349 | +0.07(+0.34%) |
Dec 20, 2022 | 19.55 | 19.57 | 19.53 | 19.56 | 36,788 | -0.14(-0.72%) |
Dec 19, 2022 | 19.74 | 19.74 | 19.65 | 19.70 | 9,294 | -0.12(-0.62%) |
Dec 16, 2022 | 19.76 | 19.83 | 19.76 | 19.82 | 16,162 | -0.05(-0.24%) |
Dec 15, 2022 | 19.83 | 19.87 | 19.83 | 19.87 | 475,990 | +0.03(+0.13%) |
Dec 14, 2022 | 19.82 | 19.84 | 19.66 | 19.84 | 13,532 | +0.04(+0.22%) |
Dec 13, 2022 | 19.90 | 19.93 | 19.73 | 19.80 | 421,064 | +0.16(+0.79%) |
Dec 12, 2022 | 19.76 | 19.76 | 19.64 | 19.64 | 23,348 | -0.04(-0.21%) |
Dec 09, 2022 | 19.70 | 19.72 | 19.68 | 19.68 | 14,073 | -0.09(-0.48%) |
Dec 08, 2022 | 19.77 | 19.81 | 19.77 | 19.78 | 1,515 | -0.04(-0.21%) |
Dec 07, 2022 | 19.76 | 19.84 | 19.76 | 19.82 | 1,619 | +0.16(+0.79%) |
Dec 06, 2022 | 19.64 | 19.68 | 19.64 | 19.67 | 1,904 | +0.06(+0.31%) |
Dec 05, 2022 | 19.66 | 19.66 | 19.60 | 19.60 | 5,522 | -0.14(-0.69%) |
Dec 02, 2022 | 19.60 | 19.74 | 19.60 | 19.74 | 5,393 | +0.05(+0.24%) |
Dec 01, 2022 | 19.58 | 19.69 | 19.56 | 19.69 | 19,838 | +0.18(+0.91%) |
Nov 30, 2022 | 19.33 | 19.52 | 19.31 | 19.52 | 50,661 | +0.16(+0.80%) |
Nov 29, 2022 | 19.37 | 19.39 | 19.36 | 19.36 | 1,766 | -0.03(-0.17%) |
Nov 28, 2022 | 19.45 | 19.45 | 19.38 | 19.39 | 42,139 | -0.04(-0.22%) |
Nov 25, 2022 | 19.43 | 19.44 | 19.41 | 19.44 | 4,773 | -0.01(-0.07%) |
Nov 23, 2022 | 19.38 | 19.45 | 19.38 | 19.45 | 3,489 | +0.12(+0.63%) |
Nov 22, 2022 | 19.28 | 19.33 | 19.28 | 19.33 | 8,045 | +0.10(+0.54%) |
Nov 21, 2022 | 19.23 | 19.25 | 19.22 | 19.22 | 1,961 | -0.01(-0.03%) |
Nov 18, 2022 | 19.27 | 19.27 | 19.23 | 19.23 | 7,139 | -0.02(-0.10%) |
Nov 17, 2022 | 19.21 | 19.26 | 19.21 | 19.25 | 8,739 | -0.09(-0.48%) |
Nov 16, 2022 | 19.26 | 19.35 | 19.26 | 19.34 | 8,080 | +0.11(+0.55%) |
Nov 15, 2022 | 19.20 | 19.23 | 19.16 | 19.23 | 11,942 | +0.16(+0.86%) |
Nov 14, 2022 | 19.09 | 19.09 | 19.07 | 19.07 | 1,987 | -0.06(-0.29%) |
Nov 11, 2022 | 19.11 | 19.15 | 19.11 | 19.13 | 3,485 | +0.01(+0.05%) |
Nov 10, 2022 | 19.09 | 19.12 | 19.07 | 19.12 | 3,220 | +0.40(+2.15%) |
Nov 09, 2022 | 18.72 | 18.74 | 18.68 | 18.72 | 9,580 | +0.00(+0.02%) |
Nov 08, 2022 | 18.67 | 18.73 | 18.67 | 18.71 | 17,855 | +0.07(+0.38%) |
Nov 07, 2022 | 18.69 | 18.69 | 18.63 | 18.64 | 7,711 | -0.04(-0.23%) |
Nov 04, 2022 | 18.66 | 18.71 | 18.65 | 18.68 | 210,251 | +0.03(+0.16%) |
Nov 03, 2022 | 18.59 | 18.69 | 18.59 | 18.65 | 21,725 | -0.08(-0.41%) |
Nov 02, 2022 | 18.80 | 18.85 | 18.73 | 18.73 | 3,162 | -0.04(-0.21%) |
Nov 01, 2022 | 18.74 | 18.78 | 18.74 | 18.77 | 15,858 | +0.06(+0.32%) |
Oct 31, 2022 | 18.73 | 18.74 | 18.67 | 18.71 | 1,782 | -0.08(-0.43%) |
Oct 28, 2022 | 18.75 | 18.81 | 18.75 | 18.79 | 12,118 | -0.03(-0.15%) |
Oct 27, 2022 | 18.78 | 18.83 | 18.75 | 18.82 | 4,772 | +0.10(+0.55%) |
Oct 26, 2022 | 18.72 | 18.76 | 18.71 | 18.71 | 1,505 | +0.05(+0.28%) |
Oct 25, 2022 | 18.63 | 18.69 | 18.63 | 18.66 | 20,276 | +0.17(+0.91%) |
Oct 24, 2022 | 18.49 | 18.55 | 18.43 | 18.49 | 12,481 | -0.01(-0.05%) |
Oct 21, 2022 | 18.49 | 18.50 | 18.42 | 18.50 | 4,609 | -0.01(-0.05%) |
Oct 20, 2022 | 18.54 | 18.57 | 18.48 | 18.51 | 28,299 | -0.09(-0.48%) |
Oct 19, 2022 | 18.63 | 18.64 | 18.59 | 18.60 | 10,433 | -0.15(-0.80%) |
Oct 18, 2022 | 18.79 | 18.79 | 18.69 | 18.75 | 4,673 | +0.04(+0.22%) |
Oct 17, 2022 | 18.78 | 18.78 | 18.71 | 18.71 | 4,362 | +0.03(+0.13%) |
Oct 14, 2022 | 18.81 | 18.81 | 18.67 | 18.68 | 5,840 | -0.09(-0.48%) |
Oct 13, 2022 | 18.70 | 18.83 | 18.68 | 18.77 | 11,800 | -0.05(-0.25%) |
Oct 12, 2022 | 18.79 | 18.84 | 18.78 | 18.82 | 17,328 | +0.01(+0.05%) |
Oct 11, 2022 | 18.82 | 18.89 | 18.79 | 18.81 | 54,010 | +0.00(+0.00%) |
Oct 10, 2022 | 18.88 | 18.88 | 18.77 | 18.81 | 26,969 | -0.09(-0.50%) |
Oct 07, 2022 | 18.90 | 18.94 | 18.90 | 18.91 | 32,394 | -0.07(-0.35%) |
Oct 06, 2022 | 19.05 | 19.05 | 18.95 | 18.97 | 1,130,558 | -0.10(-0.52%) |
Oct 05, 2022 | 19.03 | 19.08 | 19.03 | 19.07 | 12,580 | -0.15(-0.76%) |
Oct 04, 2022 | 19.20 | 19.26 | 19.19 | 19.21 | 8,337 | +0.07(+0.39%) |
Oct 03, 2022 | 19.10 | 19.23 | 19.09 | 19.14 | 20,494 | +0.19(+1.01%) |
Sep 30, 2022 | 19.09 | 19.09 | 18.94 | 18.95 | 13,902 | -0.06(-0.32%) |
Sep 29, 2022 | 19.00 | 19.02 | 18.95 | 19.01 | 15,093 | -0.09(-0.46%) |
Sep 28, 2022 | 18.98 | 19.10 | 18.95 | 19.10 | 64,585 | +0.26(+1.37%) |
Sep 27, 2022 | 18.86 | 18.91 | 18.81 | 18.84 | 16,019 | -0.09(-0.45%) |
Sep 26, 2022 | 19.08 | 19.09 | 18.93 | 18.93 | 6,749 | -0.27(-1.43%) |
Sep 23, 2022 | 19.17 | 19.21 | 19.14 | 19.20 | 14,133 | -0.03(-0.17%) |
Sep 22, 2022 | 19.27 | 19.27 | 19.20 | 19.23 | 26,655 | -0.23(-1.17%) |
Sep 21, 2022 | 19.42 | 19.47 | 19.33 | 19.46 | 13,819 | +0.07(+0.38%) |
Sep 20, 2022 | 19.38 | 19.41 | 19.36 | 19.39 | 10,257 | -0.08(-0.41%) |
Sep 19, 2022 | 19.43 | 19.47 | 19.43 | 19.47 | 11,270 | -0.04(-0.22%) |
Sep 16, 2022 | 19.48 | 19.51 | 19.48 | 19.51 | 3,929 | -0.00(-0.02%) |
Sep 15, 2022 | 19.53 | 19.53 | 19.51 | 19.51 | 3,018 | -0.06(-0.29%) |
Sep 14, 2022 | 19.55 | 19.59 | 19.54 | 19.57 | 12,666 | +0.02(+0.10%) |
Sep 13, 2022 | 19.53 | 19.55 | 19.52 | 19.55 | 3,950 | -0.13(-0.64%) |
Sep 12, 2022 | 19.74 | 19.75 | 19.65 | 19.68 | 17,026 | +0.00(+0.00%) |
Sep 09, 2022 | 19.71 | 19.74 | 19.66 | 19.68 | 24,610 | -0.04(-0.19%) |
Sep 08, 2022 | 19.74 | 19.74 | 19.70 | 19.71 | 8,233 | -0.03(-0.14%) |
Sep 07, 2022 | 19.69 | 19.74 | 19.69 | 19.74 | 5,205 | +0.13(+0.64%) |
Sep 06, 2022 | 19.65 | 19.66 | 19.61 | 19.61 | 34,195 | -0.18(-0.89%) |
Sep 02, 2022 | 19.82 | 19.85 | 19.68 | 19.79 | 5,254,078 | +0.05(+0.26%) |