Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.42 | 20.47 | 20.40 | 20.44 | 13,282 | -0.01(-0.07%) |
May 16, 2024 | 20.49 | 20.50 | 20.45 | 20.45 | 14,496 | -0.04(-0.19%) |
May 15, 2024 | 20.42 | 20.50 | 20.42 | 20.49 | 27,513 | +0.16(+0.79%) |
May 14, 2024 | 20.31 | 20.34 | 20.30 | 20.33 | 10,563 | +0.06(+0.30%) |
May 13, 2024 | 20.28 | 20.29 | 20.26 | 20.27 | 5,117 | -0.01(-0.05%) |
May 10, 2024 | 20.26 | 20.28 | 20.23 | 20.28 | 40,815 | -0.04(-0.20%) |
May 09, 2024 | 20.26 | 20.32 | 20.25 | 20.32 | 15,463 | +0.22(+1.09%) |
May 08, 2024 | 20.28 | 20.30 | 20.10 | 20.10 | 13,658 | -0.24(-1.18%) |
May 07, 2024 | 20.36 | 20.37 | 20.33 | 20.34 | 26,031 | +0.01(+0.05%) |
May 06, 2024 | 20.26 | 20.34 | 20.26 | 20.33 | 28,853 | +0.05(+0.25%) |
May 03, 2024 | 20.20 | 20.28 | 20.20 | 20.28 | 20,605 | +0.12(+0.60%) |
May 02, 2024 | 20.03 | 20.16 | 20.03 | 20.16 | 26,422 | +0.12(+0.60%) |
May 01, 2024 | 19.97 | 20.10 | 19.97 | 20.04 | 29,651 | +0.10(+0.49%) |
Apr 30, 2024 | 19.97 | 20.00 | 19.94 | 19.94 | 17,869 | -0.09(-0.46%) |
Apr 29, 2024 | 20.04 | 20.04 | 20.01 | 20.03 | 11,540 | +0.04(+0.20%) |
Apr 26, 2024 | 19.98 | 20.00 | 19.97 | 19.99 | 7,102 | +0.07(+0.35%) |
Apr 25, 2024 | 19.83 | 19.92 | 19.83 | 19.92 | 8,953 | -0.05(-0.25%) |
Apr 24, 2024 | 20.01 | 20.01 | 19.92 | 19.97 | 14,690 | -0.05(-0.24%) |
Apr 23, 2024 | 19.97 | 20.06 | 19.96 | 20.02 | 67,202 | +0.03(+0.17%) |
Apr 22, 2024 | 19.91 | 19.99 | 19.91 | 19.99 | 5,150 | +0.06(+0.32%) |
Apr 19, 2024 | 19.96 | 19.96 | 19.92 | 19.92 | 5,538 | -0.01(-0.05%) |
Apr 18, 2024 | 20.09 | 20.09 | 19.90 | 19.93 | 33,454 | -0.08(-0.40%) |
Apr 17, 2024 | 19.95 | 20.01 | 19.92 | 20.01 | 8,940 | +0.14(+0.71%) |
Apr 16, 2024 | 19.83 | 19.88 | 19.81 | 19.87 | 23,262 | -0.06(-0.28%) |
Apr 15, 2024 | 20.00 | 20.00 | 19.91 | 19.93 | 16,571 | -0.19(-0.94%) |
Apr 12, 2024 | 20.12 | 20.14 | 20.09 | 20.12 | 4,348 | +0.06(+0.32%) |
Apr 11, 2024 | 20.09 | 20.10 | 20.02 | 20.05 | 18,982 | -0.02(-0.10%) |
Apr 10, 2024 | 20.16 | 20.18 | 20.06 | 20.07 | 12,411 | -0.28(-1.37%) |
Apr 09, 2024 | 20.29 | 20.35 | 20.29 | 20.35 | 3,305 | +0.10(+0.47%) |
Apr 08, 2024 | 20.19 | 20.27 | 20.19 | 20.26 | 6,334 | -0.03(-0.13%) |
Apr 05, 2024 | 20.29 | 20.30 | 20.27 | 20.28 | 5,017 | -0.06(-0.28%) |
Apr 04, 2024 | 20.36 | 20.36 | 20.30 | 20.34 | 8,750 | +0.03(+0.15%) |
Apr 03, 2024 | 20.22 | 20.33 | 20.22 | 20.31 | 19,925 | +0.02(+0.10%) |
Apr 02, 2024 | 20.26 | 20.29 | 20.26 | 20.29 | 6,309 | -0.05(-0.27%) |
Apr 01, 2024 | 20.40 | 20.40 | 20.31 | 20.34 | 6,177 | -0.14(-0.70%) |
Mar 28, 2024 | 20.49 | 20.51 | 20.47 | 20.48 | 14,594 | -0.01(-0.06%) |
Mar 27, 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 6,267 | +0.09(+0.45%) |
Mar 26, 2024 | 20.38 | 20.42 | 20.37 | 20.41 | 14,311 | +0.00(+0.00%) |
Mar 25, 2024 | 20.43 | 20.43 | 20.40 | 20.41 | 9,719 | -0.06(-0.29%) |
Mar 22, 2024 | 20.46 | 20.48 | 20.42 | 20.46 | 15,867 | +0.05(+0.24%) |
Mar 21, 2024 | 20.43 | 20.44 | 20.32 | 20.42 | 26,087 | -0.14(-0.68%) |
Mar 20, 2024 | 20.33 | 20.55 | 20.30 | 20.55 | 45,897 | +0.20(+1.00%) |
Mar 19, 2024 | 20.33 | 20.39 | 20.32 | 20.35 | 13,962 | +0.08(+0.39%) |
Mar 18, 2024 | 20.30 | 20.31 | 20.27 | 20.27 | 11,655 | -0.02(-0.11%) |
Mar 15, 2024 | 20.30 | 20.30 | 20.25 | 20.29 | 8,429 | -0.01(-0.04%) |
Mar 14, 2024 | 20.34 | 20.34 | 20.28 | 20.30 | 11,685 | -0.16(-0.79%) |
Mar 13, 2024 | 20.42 | 20.46 | 20.42 | 20.46 | 22,045 | +0.01(+0.04%) |
Mar 12, 2024 | 20.49 | 20.49 | 20.45 | 20.45 | 7,317 | -0.08(-0.39%) |
Mar 11, 2024 | 20.50 | 20.55 | 20.50 | 20.53 | 17,978 | +0.04(+0.19%) |
Mar 08, 2024 | 20.53 | 20.54 | 20.48 | 20.50 | 11,841 | +0.02(+0.08%) |
Mar 07, 2024 | 20.47 | 20.48 | 20.43 | 20.48 | 11,078 | +0.05(+0.23%) |
Mar 06, 2024 | 20.43 | 20.47 | 20.43 | 20.43 | 3,223 | +0.04(+0.21%) |
Mar 05, 2024 | 20.35 | 20.42 | 20.35 | 20.39 | 16,219 | +0.12(+0.61%) |
Mar 04, 2024 | 20.28 | 20.30 | 20.25 | 20.27 | 11,036 | -0.08(-0.37%) |
Mar 01, 2024 | 20.23 | 20.34 | 20.18 | 20.34 | 50,055 | +0.11(+0.53%) |
Feb 29, 2024 | 20.18 | 20.30 | 20.18 | 20.23 | 11,916 | +0.02(+0.10%) |
Feb 28, 2024 | 20.19 | 20.25 | 20.18 | 20.21 | 179,389 | -0.02(-0.10%) |
Feb 27, 2024 | 20.23 | 20.28 | 20.23 | 20.23 | 7,938 | -0.03(-0.15%) |
Feb 26, 2024 | 20.29 | 20.29 | 20.24 | 20.26 | 13,304 | -0.05(-0.24%) |
Feb 23, 2024 | 20.30 | 20.34 | 20.27 | 20.31 | 34,511 | +0.07(+0.33%) |
Feb 22, 2024 | 20.24 | 20.28 | 20.23 | 20.25 | 16,447 | -0.00(-0.02%) |
Feb 21, 2024 | 20.33 | 20.33 | 20.23 | 20.25 | 37,369 | -0.05(-0.23%) |
Feb 20, 2024 | 20.26 | 20.33 | 20.26 | 20.30 | 33,568 | +0.07(+0.37%) |
Feb 16, 2024 | 20.19 | 20.24 | 20.19 | 20.23 | 7,315 | -0.07(-0.32%) |
Feb 15, 2024 | 20.24 | 20.30 | 20.24 | 20.29 | 88,679 | +0.04(+0.20%) |
Feb 14, 2024 | 20.17 | 20.25 | 20.17 | 20.25 | 16,336 | +0.09(+0.47%) |
Feb 13, 2024 | 20.20 | 20.22 | 20.14 | 20.16 | 11,189 | -0.17(-0.84%) |
Feb 12, 2024 | 20.31 | 20.34 | 20.29 | 20.33 | 8,952 | +0.02(+0.09%) |
Feb 09, 2024 | 20.32 | 20.34 | 20.29 | 20.31 | 87,203 | -0.04(-0.20%) |
Feb 08, 2024 | 20.36 | 20.37 | 20.33 | 20.35 | 9,741 | -0.08(-0.40%) |
Feb 07, 2024 | 20.48 | 20.48 | 20.43 | 20.43 | 12,462 | -0.06(-0.30%) |
Feb 06, 2024 | 20.46 | 20.51 | 20.43 | 20.49 | 10,948 | +0.10(+0.51%) |
Feb 05, 2024 | 20.36 | 20.40 | 20.34 | 20.39 | 11,224 | -0.18(-0.86%) |
Feb 02, 2024 | 20.47 | 20.58 | 20.47 | 20.56 | 9,769 | -0.13(-0.61%) |
Feb 01, 2024 | 20.68 | 20.70 | 20.66 | 20.69 | 5,660 | +0.13(+0.64%) |
Jan 31, 2024 | 20.56 | 20.61 | 20.54 | 20.56 | 17,745 | +0.06(+0.30%) |
Jan 30, 2024 | 20.52 | 20.52 | 20.44 | 20.50 | 8,847 | +0.04(+0.20%) |
Jan 29, 2024 | 20.42 | 20.50 | 20.40 | 20.45 | 14,429 | +0.07(+0.36%) |
Jan 26, 2024 | 20.39 | 20.40 | 20.36 | 20.38 | 3,811 | -0.06(-0.29%) |
Jan 25, 2024 | 20.36 | 20.45 | 20.36 | 20.44 | 72,348 | +0.13(+0.66%) |
Jan 24, 2024 | 20.38 | 20.38 | 20.28 | 20.31 | 13,802 | -0.04(-0.17%) |
Jan 23, 2024 | 20.35 | 20.36 | 20.29 | 20.34 | 11,421 | -0.05(-0.26%) |
Jan 22, 2024 | 20.42 | 20.42 | 20.38 | 20.40 | 18,305 | +0.07(+0.37%) |
Jan 19, 2024 | 20.29 | 20.33 | 20.29 | 20.32 | 12,689 | -0.02(-0.07%) |
Jan 18, 2024 | 20.38 | 20.38 | 20.30 | 20.34 | 18,067 | -0.04(-0.19%) |
Jan 17, 2024 | 20.33 | 20.38 | 20.31 | 20.38 | 4,056 | -0.04(-0.22%) |
Jan 16, 2024 | 20.49 | 20.49 | 20.40 | 20.42 | 2,466 | -0.16(-0.78%) |
Jan 12, 2024 | 20.61 | 20.61 | 20.54 | 20.58 | 7,042 | +0.05(+0.24%) |
Jan 11, 2024 | 20.48 | 20.53 | 20.45 | 20.53 | 10,270 | +0.10(+0.48%) |
Jan 10, 2024 | 20.50 | 20.52 | 20.41 | 20.43 | 105,431 | -0.03(-0.16%) |
Jan 09, 2024 | 20.43 | 20.47 | 20.42 | 20.47 | 13,068 | +0.02(+0.10%) |
Jan 08, 2024 | 20.44 | 20.46 | 20.43 | 20.45 | 5,117 | +0.11(+0.55%) |
Jan 05, 2024 | 20.45 | 20.45 | 20.33 | 20.33 | 9,376 | -0.08(-0.37%) |
Jan 04, 2024 | 20.49 | 20.49 | 20.39 | 20.41 | 14,053 | -0.09(-0.43%) |
Jan 03, 2024 | 20.45 | 20.50 | 20.38 | 20.50 | 16,726 | -0.02(-0.09%) |
Jan 02, 2024 | 20.51 | 20.53 | 20.48 | 20.52 | 26,380 | -0.12(-0.57%) |
Dec 29, 2023 | 20.63 | 20.67 | 20.63 | 20.64 | 10,343 | -0.03(-0.15%) |
Dec 28, 2023 | 20.72 | 20.72 | 20.64 | 20.67 | 6,925 | -0.05(-0.26%) |
Dec 27, 2023 | 20.64 | 20.74 | 20.64 | 20.72 | 10,498 | +0.16(+0.77%) |
Dec 26, 2023 | 20.54 | 20.57 | 20.52 | 20.56 | 13,024 | +0.02(+0.10%) |
Dec 22, 2023 | 20.57 | 20.57 | 20.54 | 20.54 | 19,597 | -0.02(-0.10%) |
Dec 21, 2023 | 20.65 | 20.65 | 20.47 | 20.56 | 28,924 | -0.00(-0.02%) |
Dec 20, 2023 | 20.53 | 20.59 | 20.49 | 20.57 | 11,433 | +0.04(+0.20%) |
Dec 19, 2023 | 20.50 | 20.57 | 20.50 | 20.52 | 83,182 | +0.04(+0.18%) |
Dec 18, 2023 | 20.54 | 20.54 | 20.48 | 20.49 | 12,403 | -0.06(-0.28%) |
Dec 15, 2023 | 20.52 | 20.54 | 20.51 | 20.54 | 18,007 | +0.00(+0.01%) |
Dec 14, 2023 | 20.50 | 20.62 | 20.50 | 20.54 | 12,602 | +0.16(+0.77%) |
Dec 13, 2023 | 20.21 | 20.42 | 20.16 | 20.39 | 20,687 | +0.29(+1.43%) |
Dec 12, 2023 | 19.99 | 20.10 | 19.99 | 20.10 | 4,173 | +0.11(+0.56%) |
Dec 11, 2023 | 19.99 | 19.99 | 19.96 | 19.99 | 5,662 | -0.02(-0.12%) |
Dec 08, 2023 | 20.04 | 20.04 | 20.00 | 20.01 | 22,389 | -0.09(-0.43%) |
Dec 07, 2023 | 20.09 | 20.10 | 20.09 | 20.10 | 6,563 | +0.01(+0.06%) |
Dec 06, 2023 | 20.09 | 20.13 | 20.09 | 20.09 | 13,693 | +0.05(+0.27%) |
Dec 05, 2023 | 19.99 | 20.06 | 19.99 | 20.03 | 16,536 | +0.14(+0.68%) |
Dec 04, 2023 | 19.89 | 19.90 | 19.87 | 19.90 | 11,627 | -0.05(-0.26%) |
Dec 01, 2023 | 19.77 | 19.95 | 19.76 | 19.95 | 10,165 | +0.18(+0.89%) |
Nov 30, 2023 | 19.78 | 19.81 | 19.77 | 19.77 | 9,179 | -0.07(-0.37%) |
Nov 29, 2023 | 19.81 | 19.85 | 19.79 | 19.85 | 11,401 | +0.13(+0.64%) |
Nov 28, 2023 | 19.66 | 19.73 | 19.66 | 19.72 | 51,155 | +0.09(+0.47%) |
Nov 27, 2023 | 19.55 | 19.70 | 19.55 | 19.63 | 21,682 | +0.09(+0.44%) |
Nov 24, 2023 | 19.56 | 19.56 | 19.52 | 19.54 | 16,314 | -0.06(-0.29%) |
Nov 22, 2023 | 19.59 | 19.60 | 19.56 | 19.60 | 11,788 | +0.03(+0.15%) |
Nov 21, 2023 | 19.52 | 19.57 | 19.52 | 19.57 | 8,633 | +0.05(+0.23%) |
Nov 20, 2023 | 19.44 | 19.53 | 19.44 | 19.52 | 102,003 | +0.04(+0.22%) |
Nov 17, 2023 | 19.52 | 19.52 | 19.46 | 19.48 | 7,539 | +0.03(+0.17%) |
Nov 16, 2023 | 19.42 | 19.46 | 19.41 | 19.45 | 48,113 | +0.11(+0.56%) |
Nov 15, 2023 | 19.41 | 19.41 | 19.30 | 19.34 | 8,270 | -0.08(-0.40%) |
Nov 14, 2023 | 19.42 | 19.42 | 19.40 | 19.42 | 5,525 | +0.25(+1.28%) |
Nov 13, 2023 | 19.14 | 19.19 | 19.12 | 19.17 | 6,967 | +0.00(+0.02%) |
Nov 10, 2023 | 19.18 | 19.21 | 19.17 | 19.17 | 7,937 | +0.06(+0.31%) |
Nov 09, 2023 | 19.26 | 19.26 | 19.10 | 19.11 | 6,319 | -0.15(-0.76%) |
Nov 08, 2023 | 19.20 | 19.26 | 19.20 | 19.26 | 9,897 | +0.07(+0.38%) |
Nov 07, 2023 | 19.12 | 19.21 | 19.12 | 19.18 | 8,804 | +0.12(+0.64%) |
Nov 06, 2023 | 19.09 | 19.10 | 19.04 | 19.06 | 9,403 | -0.09(-0.46%) |
Nov 03, 2023 | 19.27 | 19.27 | 19.15 | 19.15 | 4,310 | +0.10(+0.52%) |
Nov 02, 2023 | 19.03 | 19.07 | 19.02 | 19.05 | 8,144 | +0.15(+0.80%) |
Nov 01, 2023 | 18.84 | 18.90 | 18.81 | 18.90 | 7,134 | +0.19(+1.01%) |
Oct 31, 2023 | 18.73 | 18.76 | 18.69 | 18.71 | 8,092 | +0.02(+0.13%) |
Oct 30, 2023 | 18.70 | 18.71 | 18.67 | 18.69 | 16,735 | -0.05(-0.26%) |
Oct 27, 2023 | 18.77 | 18.77 | 18.70 | 18.74 | 10,792 | -0.02(-0.11%) |
Oct 26, 2023 | 18.65 | 18.76 | 18.65 | 18.76 | 12,908 | +0.09(+0.46%) |
Oct 25, 2023 | 18.68 | 18.71 | 18.62 | 18.67 | 9,050 | -0.10(-0.54%) |
Oct 24, 2023 | 18.72 | 18.77 | 18.72 | 18.77 | 5,191 | +0.07(+0.36%) |
Oct 23, 2023 | 18.57 | 18.70 | 18.57 | 18.70 | 4,183 | +0.10(+0.52%) |
Oct 20, 2023 | 18.60 | 18.62 | 18.59 | 18.61 | 9,863 | +0.10(+0.53%) |
Oct 19, 2023 | 18.61 | 18.64 | 18.51 | 18.51 | 13,104 | -0.15(-0.78%) |
Oct 18, 2023 | 18.70 | 18.70 | 18.61 | 18.65 | 5,424 | -0.11(-0.57%) |
Oct 17, 2023 | 18.79 | 18.81 | 18.72 | 18.76 | 8,154 | -0.15(-0.80%) |
Oct 16, 2023 | 18.98 | 18.98 | 18.91 | 18.91 | 12,677 | -0.09(-0.46%) |
Oct 13, 2023 | 19.04 | 19.12 | 18.98 | 19.00 | 54,298 | +0.09(+0.49%) |
Oct 12, 2023 | 19.02 | 19.02 | 18.89 | 18.91 | 11,463 | -0.15(-0.80%) |
Oct 11, 2023 | 19.06 | 19.08 | 19.04 | 19.06 | 14,855 | +0.08(+0.41%) |
Oct 10, 2023 | 18.90 | 19.02 | 18.90 | 18.98 | 5,819 | -0.01(-0.06%) |
Oct 09, 2023 | 18.87 | 18.99 | 18.87 | 18.99 | 3,899 | +0.18(+0.95%) |
Oct 06, 2023 | 18.70 | 18.83 | 18.69 | 18.81 | 11,216 | -0.03(-0.14%) |
Oct 05, 2023 | 18.89 | 18.89 | 18.83 | 18.84 | 12,433 | -0.01(-0.06%) |
Oct 04, 2023 | 18.80 | 18.85 | 18.76 | 18.85 | 8,543 | +0.12(+0.64%) |
Oct 03, 2023 | 18.83 | 18.87 | 18.73 | 18.73 | 17,105 | -0.17(-0.88%) |
Oct 02, 2023 | 18.97 | 18.97 | 18.90 | 18.90 | 10,873 | -0.15(-0.78%) |
Sep 29, 2023 | 19.16 | 19.16 | 19.03 | 19.05 | 9,324 | -0.01(-0.08%) |
Sep 28, 2023 | 18.94 | 19.15 | 18.94 | 19.06 | 17,094 | +0.03(+0.18%) |
Sep 27, 2023 | 19.13 | 19.13 | 18.98 | 19.03 | 14,342 | -0.08(-0.40%) |
Sep 26, 2023 | 19.16 | 19.16 | 19.10 | 19.10 | 20,939 | -0.05(-0.24%) |
Sep 25, 2023 | 19.20 | 19.18 | 19.15 | 19.15 | 9,265 | -0.13(-0.69%) |
Sep 22, 2023 | 19.29 | 19.33 | 19.28 | 19.28 | 689,045 | +0.07(+0.38%) |
Sep 21, 2023 | 19.25 | 19.25 | 19.19 | 19.21 | 13,140 | -0.16(-0.85%) |
Sep 20, 2023 | 19.40 | 19.43 | 19.37 | 19.37 | 28,026 | +0.03(+0.15%) |
Sep 19, 2023 | 19.44 | 19.44 | 19.35 | 19.35 | 11,503 | -0.06(-0.30%) |
Sep 18, 2023 | 19.34 | 19.40 | 19.34 | 19.40 | 6,824 | +0.03(+0.15%) |
Sep 15, 2023 | 19.35 | 19.39 | 19.35 | 19.37 | 9,068 | -0.05(-0.25%) |
Sep 14, 2023 | 19.49 | 19.49 | 19.41 | 19.42 | 4,387 | +0.00(+0.02%) |
Sep 13, 2023 | 19.38 | 19.44 | 19.38 | 19.42 | 4,026 | +0.04(+0.23%) |
Sep 12, 2023 | 19.39 | 19.39 | 19.36 | 19.37 | 31,611 | -0.03(-0.15%) |
Sep 11, 2023 | 19.40 | 19.42 | 19.39 | 19.40 | 13,957 | -0.03(-0.15%) |
Sep 08, 2023 | 19.44 | 19.48 | 19.43 | 19.43 | 5,941 | +0.02(+0.10%) |
Sep 07, 2023 | 19.37 | 19.47 | 19.37 | 19.41 | 47,390 | +0.07(+0.38%) |
Sep 06, 2023 | 19.39 | 19.39 | 19.32 | 19.34 | 11,603 | -0.03(-0.15%) |
Sep 05, 2023 | 19.40 | 19.41 | 19.37 | 19.37 | 3,435 | -0.12(-0.62%) |
Sep 01, 2023 | 19.65 | 19.65 | 19.46 | 19.49 | 11,624 | -0.09(-0.48%) |
Aug 31, 2023 | 19.57 | 19.62 | 19.57 | 19.58 | 9,816 | +0.03(+0.14%) |
Aug 30, 2023 | 19.57 | 19.58 | 19.55 | 19.56 | 3,329 | -0.01(-0.07%) |
Aug 29, 2023 | 19.42 | 19.58 | 19.42 | 19.57 | 4,711 | +0.12(+0.61%) |
Aug 28, 2023 | 19.47 | 19.48 | 19.42 | 19.45 | 8,969 | +0.08(+0.40%) |
Aug 25, 2023 | 19.35 | 19.38 | 19.31 | 19.37 | 6,408 | +0.01(+0.05%) |
Aug 24, 2023 | 19.40 | 19.40 | 19.36 | 19.37 | 7,641 | -0.05(-0.25%) |
Aug 23, 2023 | 19.34 | 19.41 | 19.34 | 19.41 | 16,498 | +0.22(+1.16%) |
Aug 22, 2023 | 19.18 | 19.21 | 19.16 | 19.19 | 6,902 | +0.03(+0.15%) |
Aug 21, 2023 | 19.17 | 19.19 | 19.13 | 19.16 | 18,941 | -0.09(-0.45%) |
Aug 18, 2023 | 19.26 | 19.26 | 19.24 | 19.25 | 4,916 | +0.06(+0.33%) |
Aug 17, 2023 | 19.23 | 19.23 | 19.17 | 19.19 | 32,969 | -0.05(-0.28%) |
Aug 16, 2023 | 19.29 | 19.34 | 19.24 | 19.24 | 19,009 | -0.07(-0.35%) |
Aug 15, 2023 | 19.35 | 19.36 | 19.31 | 19.31 | 4,621 | -0.07(-0.37%) |
Aug 14, 2023 | 19.34 | 19.41 | 19.30 | 19.38 | 20,743 | +0.00(+0.00%) |
Aug 11, 2023 | 19.37 | 19.43 | 19.37 | 19.38 | 4,866 | -0.05(-0.28%) |
Aug 10, 2023 | 19.60 | 19.60 | 19.43 | 19.43 | 11,729 | -0.13(-0.69%) |
Aug 09, 2023 | 19.56 | 19.57 | 19.54 | 19.57 | 6,685 | +0.03(+0.17%) |
Aug 08, 2023 | 19.53 | 19.56 | 19.53 | 19.53 | 8,863 | +0.06(+0.30%) |
Aug 07, 2023 | 19.50 | 19.50 | 19.46 | 19.48 | 4,287 | -0.04(-0.19%) |
Aug 04, 2023 | 19.36 | 19.52 | 19.33 | 19.51 | 14,963 | +0.17(+0.86%) |
Aug 03, 2023 | 19.38 | 19.38 | 19.33 | 19.35 | 11,815 | -0.14(-0.71%) |
Aug 02, 2023 | 19.52 | 19.52 | 19.43 | 19.48 | 16,292 | -0.10(-0.50%) |
Aug 01, 2023 | 19.66 | 19.66 | 19.56 | 19.58 | 11,832 | -0.14(-0.73%) |
Jul 31, 2023 | 19.69 | 19.75 | 19.69 | 19.73 | 14,430 | +0.06(+0.28%) |
Jul 28, 2023 | 19.61 | 19.67 | 19.61 | 19.67 | 12,355 | +0.10(+0.50%) |
Jul 27, 2023 | 19.73 | 19.73 | 19.56 | 19.57 | 10,667 | -0.20(-0.99%) |
Jul 26, 2023 | 19.74 | 19.77 | 19.71 | 19.77 | 11,804 | +0.08(+0.40%) |
Jul 25, 2023 | 19.69 | 19.71 | 19.68 | 19.69 | 10,847 | -0.03(-0.17%) |
Jul 24, 2023 | 19.77 | 19.77 | 19.71 | 19.72 | 9,993 | -0.02(-0.12%) |
Jul 21, 2023 | 19.74 | 19.75 | 19.74 | 19.74 | 7,850 | +0.04(+0.19%) |
Jul 20, 2023 | 19.75 | 19.75 | 19.67 | 19.71 | 12,343 | -0.11(-0.54%) |
Jul 19, 2023 | 19.82 | 19.82 | 19.78 | 19.82 | 11,844 | +0.07(+0.36%) |
Jul 18, 2023 | 19.75 | 19.79 | 19.74 | 19.75 | 7,296 | +0.05(+0.24%) |
Jul 17, 2023 | 19.67 | 19.70 | 19.66 | 19.70 | 9,647 | +0.02(+0.10%) |
Jul 14, 2023 | 19.73 | 19.77 | 19.68 | 19.68 | 211,624 | -0.10(-0.49%) |
Jul 13, 2023 | 19.73 | 19.79 | 19.73 | 19.77 | 4,781 | +0.10(+0.49%) |
Jul 12, 2023 | 19.63 | 19.68 | 19.63 | 19.68 | 5,498 | +0.17(+0.87%) |
Jul 11, 2023 | 19.47 | 19.51 | 19.47 | 19.51 | 11,466 | +0.06(+0.31%) |
Jul 10, 2023 | 19.37 | 19.46 | 19.37 | 19.45 | 9,619 | +0.08(+0.40%) |
Jul 07, 2023 | 19.41 | 19.42 | 19.37 | 19.37 | 28,654 | -0.01(-0.05%) |
Jul 06, 2023 | 19.41 | 19.41 | 19.35 | 19.38 | 19,605 | -0.16(-0.81%) |
Jul 05, 2023 | 19.62 | 19.63 | 19.54 | 19.54 | 15,082 | -0.13(-0.66%) |
Jul 03, 2023 | 19.73 | 19.74 | 19.65 | 19.67 | 9,851 | -0.01(-0.06%) |
Jun 30, 2023 | 19.61 | 19.68 | 19.61 | 19.68 | 18,494 | +0.11(+0.57%) |
Jun 29, 2023 | 19.58 | 19.58 | 19.55 | 19.57 | 53,302 | -0.13(-0.64%) |
Jun 28, 2023 | 19.69 | 19.70 | 19.63 | 19.70 | 15,349 | +0.06(+0.32%) |
Jun 27, 2023 | 19.70 | 19.70 | 19.62 | 19.63 | 21,077 | -0.04(-0.22%) |
Jun 26, 2023 | 19.67 | 19.70 | 19.67 | 19.68 | 9,936 | +0.04(+0.19%) |
Jun 23, 2023 | 19.65 | 19.65 | 19.63 | 19.64 | 6,630 | +0.05(+0.24%) |
Jun 22, 2023 | 19.63 | 19.63 | 19.57 | 19.59 | 19,237 | -0.10(-0.49%) |
Jun 21, 2023 | 19.61 | 19.69 | 19.58 | 19.69 | 16,095 | -0.00(-0.01%) |
Jun 20, 2023 | 19.69 | 19.70 | 19.68 | 19.69 | 18,445 | +0.07(+0.36%) |
Jun 16, 2023 | 19.60 | 19.63 | 19.58 | 19.62 | 18,863 | -0.05(-0.24%) |