Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.86 | 17.86 | 17.81 | 17.86 | 232,521 | +0.01(+0.06%) |
Apr 29, 2024 | 17.82 | 17.85 | 17.78 | 17.85 | 147,813 | +0.08(+0.45%) |
Apr 26, 2024 | 17.74 | 17.78 | 17.74 | 17.77 | 137,318 | +0.01(+0.06%) |
Apr 25, 2024 | 17.73 | 17.76 | 17.71 | 17.76 | 126,994 | -0.02(-0.11%) |
Apr 24, 2024 | 17.77 | 17.78 | 17.72 | 17.78 | 383,530 | +0.05(+0.28%) |
Apr 23, 2024 | 17.69 | 17.75 | 17.69 | 17.73 | 121,853 | +0.05(+0.28%) |
Apr 22, 2024 | 17.76 | 17.76 | 17.67 | 17.68 | 113,912 | -0.03(-0.17%) |
Apr 19, 2024 | 17.76 | 17.76 | 17.69 | 17.71 | 117,098 | +0.02(+0.11%) |
Apr 18, 2024 | 17.68 | 17.73 | 17.68 | 17.69 | 80,592 | -0.04(-0.22%) |
Apr 17, 2024 | 17.67 | 17.73 | 17.67 | 17.73 | 357,206 | +0.03(+0.17%) |
Apr 16, 2024 | 17.75 | 17.75 | 17.67 | 17.70 | 107,208 | -0.04(-0.22%) |
Apr 15, 2024 | 17.84 | 17.84 | 17.73 | 17.74 | 142,230 | -0.08(-0.45%) |
Apr 12, 2024 | 17.83 | 17.83 | 17.77 | 17.82 | 100,600 | +0.01(+0.06%) |
Apr 11, 2024 | 17.81 | 17.83 | 17.80 | 17.81 | 199,920 | -0.07(-0.39%) |
Apr 10, 2024 | 17.89 | 17.89 | 17.86 | 17.88 | 139,291 | +0.00(+0.03%) |
Apr 09, 2024 | 17.91 | 17.91 | 17.87 | 17.87 | 185,455 | -0.03(-0.19%) |
Apr 08, 2024 | 17.90 | 17.91 | 17.88 | 17.91 | 113,197 | +0.01(+0.06%) |
Apr 05, 2024 | 17.89 | 17.90 | 17.86 | 17.90 | 405,967 | -0.03(-0.17%) |
Apr 04, 2024 | 17.98 | 17.98 | 17.87 | 17.93 | 451,484 | +0.04(+0.22%) |
Apr 03, 2024 | 17.97 | 17.97 | 17.88 | 17.89 | 177,484 | -0.02(-0.14%) |
Apr 02, 2024 | 18.01 | 18.01 | 17.91 | 17.91 | 123,034 | -0.02(-0.14%) |
Apr 01, 2024 | 18.00 | 18.00 | 17.93 | 17.94 | 92,007 | +0.00(+0.00%) |
Mar 28, 2024 | 18.02 | 18.02 | 17.94 | 17.94 | 131,481 | +0.00(+0.00%) |
Mar 27, 2024 | 17.98 | 17.98 | 17.92 | 17.94 | 159,537 | -0.02(-0.11%) |
Mar 26, 2024 | 17.96 | 17.96 | 17.90 | 17.96 | 102,728 | +0.02(+0.11%) |
Mar 25, 2024 | 17.92 | 17.94 | 17.87 | 17.94 | 148,594 | +0.03(+0.17%) |
Mar 22, 2024 | 17.91 | 17.93 | 17.85 | 17.91 | 262,660 | +0.06(+0.33%) |
Mar 21, 2024 | 17.87 | 17.87 | 17.81 | 17.85 | 114,358 | +0.06(+0.33%) |
Mar 20, 2024 | 17.81 | 17.81 | 17.76 | 17.79 | 185,132 | +0.01(+0.06%) |
Mar 19, 2024 | 17.79 | 17.79 | 17.75 | 17.78 | 146,409 | +0.01(+0.06%) |
Mar 18, 2024 | 17.70 | 17.77 | 17.70 | 17.77 | 253,425 | +0.02(+0.11%) |
Mar 15, 2024 | 17.77 | 17.77 | 17.73 | 17.75 | 168,018 | +0.01(+0.06%) |
Mar 14, 2024 | 17.76 | 17.77 | 17.70 | 17.74 | 100,778 | +0.00(+0.00%) |
Mar 13, 2024 | 17.75 | 17.76 | 17.72 | 17.74 | 295,495 | +0.03(+0.17%) |
Mar 12, 2024 | 17.70 | 17.74 | 17.69 | 17.71 | 108,232 | +0.02(+0.11%) |
Mar 11, 2024 | 17.74 | 17.74 | 17.68 | 17.69 | 114,442 | -0.02(-0.11%) |
Mar 08, 2024 | 17.67 | 17.73 | 17.67 | 17.71 | 145,419 | +0.01(+0.06%) |
Mar 07, 2024 | 17.72 | 17.72 | 17.68 | 17.70 | 163,787 | +0.02(+0.14%) |
Mar 06, 2024 | 17.70 | 17.70 | 17.65 | 17.67 | 335,694 | +0.02(+0.14%) |
Mar 05, 2024 | 17.70 | 17.70 | 17.65 | 17.65 | 176,088 | +0.03(+0.17%) |
Mar 04, 2024 | 17.64 | 17.69 | 17.61 | 17.62 | 323,758 | -0.05(-0.28%) |
Mar 01, 2024 | 17.69 | 17.69 | 17.64 | 17.67 | 127,306 | +0.00(+0.02%) |
Feb 29, 2024 | 17.71 | 17.71 | 17.64 | 17.67 | 470,406 | -0.01(-0.06%) |
Feb 28, 2024 | 17.71 | 17.71 | 17.65 | 17.68 | 228,326 | +0.01(+0.08%) |
Feb 27, 2024 | 17.70 | 17.70 | 17.66 | 17.66 | 219,930 | -0.01(-0.03%) |
Feb 26, 2024 | 17.64 | 17.67 | 17.64 | 17.67 | 336,131 | +0.01(+0.06%) |
Feb 23, 2024 | 17.58 | 17.66 | 17.58 | 17.66 | 201,310 | +0.02(+0.11%) |
Feb 22, 2024 | 17.63 | 17.64 | 17.59 | 17.64 | 209,763 | +0.10(+0.56%) |
Feb 21, 2024 | 17.50 | 17.58 | 17.50 | 17.54 | 342,695 | +0.05(+0.28%) |
Feb 20, 2024 | 17.46 | 17.53 | 17.46 | 17.49 | 325,044 | +0.01(+0.06%) |
Feb 16, 2024 | 17.47 | 17.49 | 17.42 | 17.48 | 190,952 | +0.00(+0.00%) |
Feb 15, 2024 | 17.46 | 17.48 | 17.41 | 17.48 | 249,821 | +0.12(+0.68%) |
Feb 14, 2024 | 17.38 | 17.41 | 17.36 | 17.36 | 239,662 | -0.08(-0.45%) |
Feb 13, 2024 | 17.41 | 17.44 | 17.40 | 17.44 | 199,844 | +0.03(+0.17%) |
Feb 12, 2024 | 17.38 | 17.44 | 17.38 | 17.41 | 227,443 | -0.04(-0.23%) |
Feb 09, 2024 | 17.42 | 17.45 | 17.40 | 17.45 | 158,656 | +0.06(+0.34%) |
Feb 08, 2024 | 17.42 | 17.44 | 17.36 | 17.39 | 207,173 | -0.06(-0.34%) |
Feb 07, 2024 | 17.46 | 17.46 | 17.40 | 17.45 | 130,153 | -0.01(-0.06%) |
Feb 06, 2024 | 17.49 | 17.49 | 17.39 | 17.46 | 297,491 | +0.00(+0.00%) |
Feb 05, 2024 | 17.46 | 17.51 | 17.44 | 17.46 | 197,034 | -0.05(-0.28%) |
Feb 02, 2024 | 17.56 | 17.56 | 17.44 | 17.51 | 283,951 | -0.01(-0.06%) |
Feb 01, 2024 | 17.56 | 17.56 | 17.52 | 17.52 | 107,512 | -0.05(-0.28%) |
Jan 31, 2024 | 17.60 | 17.60 | 17.51 | 17.57 | 225,136 | +0.05(+0.28%) |
Jan 30, 2024 | 17.52 | 17.59 | 17.52 | 17.52 | 281,748 | -0.04(-0.22%) |
Jan 29, 2024 | 17.61 | 17.61 | 17.51 | 17.56 | 566,724 | +0.01(+0.06%) |
Jan 26, 2024 | 17.51 | 17.55 | 17.46 | 17.55 | 389,508 | +0.04(+0.22%) |
Jan 25, 2024 | 17.55 | 17.55 | 17.46 | 17.51 | 652,946 | +0.07(+0.39%) |
Jan 24, 2024 | 17.47 | 17.47 | 17.37 | 17.44 | 158,065 | +0.07(+0.39%) |
Jan 23, 2024 | 17.35 | 17.37 | 17.34 | 17.37 | 188,571 | +0.02(+0.11%) |
Jan 22, 2024 | 17.37 | 17.37 | 17.31 | 17.35 | 1,493,148 | +0.05(+0.31%) |
Jan 19, 2024 | 17.32 | 17.34 | 17.29 | 17.30 | 507,408 | -0.00(-0.03%) |
Jan 18, 2024 | 17.32 | 17.32 | 17.25 | 17.30 | 207,280 | +0.02(+0.11%) |
Jan 17, 2024 | 17.28 | 17.28 | 17.24 | 17.28 | 190,875 | +0.00(+0.00%) |
Jan 16, 2024 | 17.31 | 17.31 | 17.23 | 17.28 | 167,686 | +0.01(+0.06%) |
Jan 12, 2024 | 17.24 | 17.29 | 17.21 | 17.27 | 394,351 | -0.02(-0.11%) |
Jan 11, 2024 | 17.27 | 17.29 | 17.24 | 17.29 | 345,410 | +0.06(+0.34%) |
Jan 10, 2024 | 17.19 | 17.23 | 17.17 | 17.23 | 311,696 | +0.05(+0.29%) |
Jan 09, 2024 | 17.16 | 17.18 | 14.89 | 17.18 | 153,491 | +0.03(+0.17%) |
Jan 08, 2024 | 17.09 | 17.16 | 17.09 | 17.16 | 205,775 | -0.01(-0.06%) |
Jan 05, 2024 | 17.12 | 17.16 | 17.09 | 17.16 | 258,059 | +0.09(+0.52%) |
Jan 04, 2024 | 17.12 | 17.14 | 17.08 | 17.08 | 593,449 | -0.04(-0.23%) |
Jan 03, 2024 | 17.16 | 17.16 | 17.10 | 17.12 | 669,986 | -0.03(-0.17%) |
Jan 02, 2024 | 17.19 | 17.19 | 17.08 | 17.15 | 150,231 | -0.02(-0.11%) |
Dec 29, 2023 | 17.14 | 17.21 | 17.14 | 17.16 | 853,744 | +0.01(+0.07%) |
Dec 28, 2023 | 17.22 | 17.22 | 17.15 | 17.15 | 431,743 | -0.01(-0.07%) |
Dec 27, 2023 | 17.17 | 17.19 | 17.13 | 17.16 | 354,460 | +0.04(+0.21%) |
Dec 26, 2023 | 17.18 | 17.18 | 17.11 | 17.13 | 237,344 | +0.01(+0.06%) |
Dec 22, 2023 | 17.10 | 17.14 | 17.09 | 17.12 | 884,775 | +0.02(+0.11%) |
Dec 21, 2023 | 17.09 | 17.11 | 17.08 | 17.10 | 196,914 | +0.01(+0.06%) |
Dec 20, 2023 | 17.13 | 17.13 | 17.06 | 17.09 | 230,962 | +0.02(+0.11%) |
Dec 19, 2023 | 17.02 | 17.10 | 16.98 | 17.07 | 290,355 | +0.02(+0.11%) |
Dec 18, 2023 | 17.00 | 17.10 | 17.00 | 17.05 | 275,867 | +0.06(+0.34%) |
Dec 15, 2023 | 16.98 | 17.07 | 16.98 | 16.99 | 170,501 | -0.01(-0.06%) |
Dec 14, 2023 | 16.91 | 17.01 | 16.91 | 17.00 | 279,611 | +0.18(+1.04%) |
Dec 13, 2023 | 16.77 | 16.87 | 16.77 | 16.83 | 277,486 | +0.05(+0.29%) |
Dec 12, 2023 | 16.80 | 16.82 | 16.76 | 16.78 | 449,847 | +0.02(+0.12%) |
Dec 11, 2023 | 16.80 | 16.80 | 16.74 | 16.76 | 229,907 | +0.05(+0.29%) |
Dec 08, 2023 | 16.70 | 16.77 | 16.67 | 16.71 | 591,629 | -0.01(-0.06%) |
Dec 07, 2023 | 16.78 | 16.78 | 16.71 | 16.72 | 270,913 | +0.02(+0.12%) |
Dec 06, 2023 | 16.70 | 16.73 | 16.66 | 16.70 | 241,042 | -0.02(-0.12%) |
Dec 05, 2023 | 16.71 | 16.73 | 16.69 | 16.72 | 243,307 | +0.05(+0.29%) |
Dec 04, 2023 | 16.71 | 16.71 | 16.66 | 16.67 | 235,638 | -0.01(-0.06%) |
Dec 01, 2023 | 16.60 | 16.70 | 16.60 | 16.68 | 154,457 | +0.06(+0.38%) |
Nov 30, 2023 | 16.65 | 16.65 | 16.60 | 16.62 | 213,275 | +0.00(+0.03%) |
Nov 29, 2023 | 16.54 | 16.62 | 16.54 | 16.61 | 334,846 | +0.08(+0.47%) |
Nov 28, 2023 | 16.52 | 16.57 | 16.50 | 16.53 | 817,093 | +0.04(+0.24%) |
Nov 27, 2023 | 16.47 | 16.54 | 16.47 | 16.50 | 680,711 | -0.00(-0.00%) |
Nov 24, 2023 | 16.45 | 16.51 | 16.45 | 16.50 | 26,848 | +0.06(+0.36%) |
Nov 22, 2023 | 16.42 | 16.49 | 16.42 | 16.44 | 475,462 | +0.02(+0.12%) |
Nov 21, 2023 | 16.43 | 16.48 | 16.40 | 16.42 | 282,538 | -0.02(-0.12%) |
Nov 20, 2023 | 16.47 | 16.50 | 16.44 | 16.44 | 365,293 | -0.05(-0.29%) |
Nov 17, 2023 | 16.44 | 16.49 | 16.42 | 16.49 | 994,899 | +0.02(+0.12%) |
Nov 16, 2023 | 16.50 | 16.50 | 16.43 | 16.47 | 532,837 | +0.03(+0.18%) |
Nov 15, 2023 | 16.47 | 16.47 | 16.38 | 16.44 | 412,186 | +0.02(+0.12%) |
Nov 14, 2023 | 16.43 | 16.48 | 16.41 | 16.42 | 718,793 | +0.06(+0.36%) |
Nov 13, 2023 | 16.33 | 16.36 | 16.31 | 16.36 | 132,867 | +0.05(+0.30%) |
Nov 10, 2023 | 16.29 | 16.32 | 16.25 | 16.31 | 128,233 | +0.06(+0.36%) |
Nov 09, 2023 | 16.26 | 16.30 | 16.20 | 16.25 | 175,500 | -0.01(-0.06%) |
Nov 08, 2023 | 16.23 | 16.27 | 16.22 | 16.26 | 219,918 | +0.01(+0.06%) |
Nov 07, 2023 | 16.28 | 16.28 | 16.21 | 16.25 | 352,644 | -0.02(-0.12%) |
Nov 06, 2023 | 16.23 | 16.27 | 16.21 | 16.27 | 195,279 | +0.09(+0.54%) |
Nov 03, 2023 | 16.24 | 16.24 | 16.15 | 16.18 | 417,392 | +0.11(+0.67%) |
Nov 02, 2023 | 16.12 | 16.12 | 16.03 | 16.08 | 335,053 | +0.17(+1.04%) |
Nov 01, 2023 | 15.89 | 15.94 | 15.87 | 15.91 | 328,440 | +0.06(+0.35%) |
Oct 31, 2023 | 15.86 | 15.91 | 15.85 | 15.86 | 254,639 | -0.03(-0.18%) |
Oct 30, 2023 | 15.85 | 15.89 | 15.83 | 15.88 | 266,083 | +0.00(+0.00%) |
Oct 27, 2023 | 15.93 | 15.93 | 15.85 | 15.88 | 1,543,281 | +0.01(+0.06%) |
Oct 26, 2023 | 15.83 | 15.88 | 15.83 | 15.87 | 252,851 | +0.05(+0.31%) |
Oct 25, 2023 | 15.92 | 15.92 | 15.83 | 15.83 | 199,481 | -0.05(-0.30%) |
Oct 24, 2023 | 15.87 | 15.89 | 15.83 | 15.87 | 287,437 | +0.06(+0.37%) |
Oct 23, 2023 | 15.79 | 15.85 | 15.79 | 15.82 | 77,012 | -0.03(-0.18%) |
Oct 20, 2023 | 15.80 | 15.88 | 15.80 | 15.85 | 1,301,622 | -0.01(-0.06%) |
Oct 19, 2023 | 15.81 | 15.90 | 15.81 | 15.86 | 129,638 | +0.00(+0.00%) |
Oct 18, 2023 | 15.87 | 15.96 | 15.86 | 15.86 | 170,926 | -0.05(-0.30%) |
Oct 17, 2023 | 15.87 | 15.99 | 15.87 | 15.90 | 232,536 | -0.05(-0.30%) |
Oct 16, 2023 | 15.93 | 16.01 | 15.92 | 15.95 | 116,785 | -0.01(-0.06%) |
Oct 13, 2023 | 16.01 | 16.03 | 15.95 | 15.96 | 70,002 | -0.04(-0.24%) |
Oct 12, 2023 | 15.97 | 16.02 | 15.97 | 16.00 | 82,279 | -0.02(-0.12%) |
Oct 11, 2023 | 15.93 | 16.04 | 15.93 | 16.02 | 441,578 | +0.06(+0.36%) |
Oct 10, 2023 | 15.92 | 16.00 | 15.88 | 15.96 | 218,471 | -0.02(-0.12%) |
Oct 09, 2023 | 15.93 | 15.98 | 15.87 | 15.98 | 96,042 | +0.08(+0.49%) |
Oct 06, 2023 | 15.98 | 15.98 | 15.89 | 15.90 | 125,748 | -0.11(-0.67%) |
Oct 05, 2023 | 16.08 | 16.08 | 15.99 | 16.01 | 151,135 | -0.06(-0.36%) |
Oct 04, 2023 | 16.18 | 16.18 | 16.01 | 16.07 | 194,188 | -0.06(-0.36%) |
Oct 03, 2023 | 16.19 | 16.22 | 16.12 | 16.13 | 234,530 | -0.05(-0.30%) |
Oct 02, 2023 | 16.19 | 16.23 | 16.15 | 16.18 | 175,409 | -0.09(-0.52%) |
Sep 29, 2023 | 16.29 | 16.29 | 16.21 | 16.26 | 102,892 | -0.03(-0.18%) |
Sep 28, 2023 | 16.36 | 16.36 | 16.21 | 16.29 | 352,220 | -0.02(-0.12%) |
Sep 27, 2023 | 16.33 | 16.35 | 16.23 | 16.31 | 298,577 | +0.02(+0.12%) |
Sep 26, 2023 | 16.31 | 16.35 | 16.25 | 16.29 | 526,723 | -0.04(-0.24%) |
Sep 25, 2023 | 16.38 | 16.37 | 16.33 | 16.33 | 205,071 | -0.01(-0.06%) |
Sep 22, 2023 | 16.29 | 16.36 | 16.29 | 16.34 | 68,216 | +0.02(+0.12%) |
Sep 21, 2023 | 16.39 | 16.39 | 16.27 | 16.32 | 175,685 | -0.08(-0.47%) |
Sep 20, 2023 | 16.41 | 16.44 | 16.40 | 16.40 | 209,536 | -0.02(-0.12%) |
Sep 19, 2023 | 16.42 | 16.44 | 16.39 | 16.41 | 93,606 | -0.03(-0.18%) |
Sep 18, 2023 | 16.43 | 16.45 | 16.41 | 16.44 | 72,761 | -0.02(-0.12%) |
Sep 15, 2023 | 16.44 | 16.47 | 16.41 | 16.46 | 132,486 | +0.03(+0.18%) |
Sep 14, 2023 | 16.47 | 16.47 | 16.42 | 16.43 | 84,847 | +0.03(+0.18%) |
Sep 13, 2023 | 16.40 | 16.43 | 16.40 | 16.41 | 47,332 | -0.02(-0.12%) |
Sep 12, 2023 | 16.42 | 16.42 | 16.40 | 16.42 | 113,302 | +0.01(+0.06%) |
Sep 11, 2023 | 16.41 | 16.42 | 16.38 | 16.41 | 86,992 | +0.05(+0.29%) |
Sep 08, 2023 | 16.42 | 16.42 | 16.37 | 16.37 | 226,895 | -0.03(-0.18%) |
Sep 07, 2023 | 16.39 | 16.40 | 16.35 | 16.40 | 154,472 | +0.03(+0.18%) |
Sep 06, 2023 | 16.43 | 16.43 | 16.36 | 16.37 | 99,905 | -0.01(-0.06%) |
Sep 05, 2023 | 16.39 | 16.46 | 16.36 | 16.38 | 244,475 | -0.03(-0.18%) |
Sep 01, 2023 | 16.45 | 16.45 | 16.36 | 16.41 | 270,341 | -0.04(-0.22%) |
Aug 31, 2023 | 16.39 | 16.44 | 16.38 | 16.44 | 119,021 | +0.05(+0.29%) |
Aug 30, 2023 | 16.39 | 16.40 | 16.34 | 16.39 | 149,069 | +0.01(+0.06%) |
Aug 29, 2023 | 16.34 | 16.38 | 16.34 | 16.38 | 88,423 | +0.02(+0.12%) |
Aug 28, 2023 | 16.32 | 16.36 | 16.32 | 16.36 | 115,064 | +0.01(+0.06%) |
Aug 25, 2023 | 16.31 | 16.35 | 16.30 | 16.35 | 86,563 | +0.03(+0.18%) |
Aug 24, 2023 | 16.36 | 16.36 | 16.33 | 16.33 | 153,272 | -0.04(-0.23%) |
Aug 23, 2023 | 16.35 | 16.37 | 16.34 | 16.36 | 59,805 | +0.00(+0.00%) |
Aug 22, 2023 | 16.40 | 16.40 | 16.33 | 16.36 | 143,138 | -0.03(-0.18%) |
Aug 21, 2023 | 16.41 | 16.43 | 16.34 | 16.39 | 111,649 | +0.02(+0.12%) |
Aug 18, 2023 | 16.35 | 16.40 | 16.35 | 16.37 | 123,079 | -0.07(-0.41%) |
Aug 17, 2023 | 16.43 | 16.44 | 16.37 | 16.44 | 133,954 | +0.01(+0.06%) |
Aug 16, 2023 | 16.42 | 16.44 | 16.42 | 16.43 | 49,647 | +0.01(+0.06%) |
Aug 15, 2023 | 16.46 | 16.46 | 16.39 | 16.42 | 144,606 | -0.04(-0.23%) |
Aug 14, 2023 | 16.50 | 16.50 | 16.45 | 16.46 | 99,597 | +0.01(+0.06%) |
Aug 11, 2023 | 16.45 | 16.47 | 16.41 | 16.45 | 134,485 | -0.03(-0.17%) |
Aug 10, 2023 | 16.44 | 16.48 | 16.44 | 16.48 | 117,381 | +0.00(+0.00%) |
Aug 09, 2023 | 16.46 | 16.48 | 16.42 | 16.48 | 160,139 | +0.02(+0.12%) |
Aug 08, 2023 | 16.48 | 16.50 | 16.41 | 16.46 | 425,958 | -0.07(-0.41%) |
Aug 07, 2023 | 16.53 | 16.53 | 16.47 | 16.53 | 357,536 | +0.02(+0.12%) |
Aug 04, 2023 | 16.51 | 16.51 | 16.48 | 16.51 | 417,893 | +0.06(+0.35%) |
Aug 03, 2023 | 16.47 | 16.48 | 16.44 | 16.45 | 113,232 | -0.02(-0.12%) |
Aug 02, 2023 | 16.56 | 16.56 | 16.47 | 16.47 | 181,680 | -0.05(-0.29%) |
Aug 01, 2023 | 16.49 | 16.56 | 16.49 | 16.52 | 86,721 | -0.02(-0.15%) |
Jul 31, 2023 | 16.53 | 16.55 | 16.46 | 16.54 | 88,021 | +0.02(+0.14%) |
Jul 28, 2023 | 16.42 | 16.52 | 16.42 | 16.52 | 41,444 | +0.05(+0.29%) |
Jul 27, 2023 | 16.47 | 16.47 | 16.42 | 16.47 | 100,327 | -0.01(-0.06%) |
Jul 26, 2023 | 16.48 | 16.48 | 16.39 | 16.48 | 187,062 | +0.11(+0.70%) |
Jul 25, 2023 | 16.40 | 16.40 | 16.35 | 16.37 | 115,694 | +0.00(+0.00%) |
Jul 24, 2023 | 16.31 | 16.37 | 16.29 | 16.37 | 147,482 | +0.05(+0.32%) |
Jul 21, 2023 | 16.30 | 16.32 | 16.27 | 16.31 | 77,762 | +0.00(+0.03%) |
Jul 20, 2023 | 16.31 | 16.31 | 16.25 | 16.31 | 83,721 | +0.00(+0.00%) |
Jul 19, 2023 | 16.28 | 16.34 | 16.23 | 16.31 | 202,230 | +0.06(+0.35%) |
Jul 18, 2023 | 16.19 | 16.28 | 16.18 | 16.25 | 143,286 | +0.03(+0.18%) |
Jul 17, 2023 | 16.24 | 16.24 | 16.19 | 16.22 | 113,548 | +0.00(+0.00%) |
Jul 14, 2023 | 16.19 | 16.22 | 16.15 | 16.22 | 259,141 | -0.05(-0.29%) |
Jul 13, 2023 | 16.24 | 16.29 | 16.19 | 16.27 | 179,400 | +0.06(+0.35%) |
Jul 12, 2023 | 16.14 | 16.21 | 16.14 | 16.21 | 176,062 | +0.07(+0.41%) |
Jul 11, 2023 | 16.03 | 16.16 | 16.03 | 16.15 | 276,390 | +0.07(+0.42%) |
Jul 10, 2023 | 16.00 | 16.08 | 16.00 | 16.08 | 92,875 | +0.04(+0.24%) |
Jul 07, 2023 | 16.07 | 16.07 | 16.00 | 16.04 | 181,823 | +0.05(+0.30%) |
Jul 06, 2023 | 16.11 | 16.11 | 15.96 | 15.99 | 496,474 | -0.15(-0.95%) |
Jul 05, 2023 | 16.14 | 16.15 | 16.11 | 16.15 | 113,408 | +0.04(+0.24%) |
Jul 03, 2023 | 16.13 | 16.17 | 16.12 | 16.11 | 130,084 | -0.05(-0.28%) |
Jun 30, 2023 | 16.08 | 16.18 | 16.08 | 16.15 | 220,770 | +0.06(+0.36%) |
Jun 29, 2023 | 16.14 | 16.14 | 16.08 | 16.10 | 72,860 | -0.03(-0.18%) |
Jun 28, 2023 | 16.07 | 16.12 | 16.06 | 16.12 | 91,875 | +0.05(+0.30%) |
Jun 27, 2023 | 16.04 | 16.09 | 16.01 | 16.08 | 149,260 | +0.03(+0.18%) |
Jun 26, 2023 | 16.02 | 16.08 | 16.02 | 16.05 | 265,880 | -0.03(-0.18%) |
Jun 23, 2023 | 16.01 | 16.09 | 16.01 | 16.08 | 93,776 | +0.02(+0.12%) |
Jun 22, 2023 | 16.03 | 16.11 | 16.03 | 16.06 | 154,093 | +0.02(+0.12%) |
Jun 21, 2023 | 16.05 | 16.12 | 16.04 | 16.04 | 140,993 | -0.10(-0.59%) |
Jun 20, 2023 | 16.10 | 16.15 | 16.06 | 16.13 | 184,881 | +0.07(+0.42%) |
Jun 16, 2023 | 16.05 | 16.11 | 16.04 | 16.07 | 86,696 | +0.02(+0.12%) |
Jun 15, 2023 | 16.11 | 16.12 | 16.05 | 16.05 | 136,345 | -0.06(-0.36%) |
Jun 14, 2023 | 16.13 | 16.13 | 16.00 | 16.11 | 123,240 | +0.02(+0.12%) |
Jun 13, 2023 | 16.19 | 16.19 | 16.07 | 16.09 | 178,698 | -0.04(-0.24%) |
Jun 12, 2023 | 16.11 | 16.15 | 16.04 | 16.12 | 264,686 | +0.07(+0.42%) |
Jun 09, 2023 | 16.08 | 16.13 | 16.06 | 16.06 | 121,047 | -0.10(-0.59%) |
Jun 08, 2023 | 16.16 | 16.17 | 16.11 | 16.15 | 163,009 | +0.05(+0.30%) |
Jun 07, 2023 | 16.15 | 16.15 | 16.08 | 16.11 | 172,948 | -0.01(-0.06%) |
Jun 06, 2023 | 16.10 | 16.12 | 16.03 | 16.11 | 173,701 | +0.04(+0.24%) |
Jun 05, 2023 | 16.07 | 16.08 | 16.04 | 16.08 | 155,908 | +0.03(+0.18%) |
Jun 02, 2023 | 16.06 | 16.06 | 15.98 | 16.05 | 87,817 | +0.04(+0.24%) |
Jun 01, 2023 | 16.01 | 16.03 | 15.96 | 16.01 | 113,319 | +0.03(+0.21%) |
May 31, 2023 | 15.95 | 16.00 | 15.95 | 15.98 | 108,624 | +0.01(+0.06%) |
May 30, 2023 | 15.87 | 16.01 | 15.87 | 15.97 | 326,857 | +0.07(+0.42%) |
May 26, 2023 | 15.86 | 15.92 | 15.84 | 15.90 | 160,877 | +0.04(+0.24%) |
May 25, 2023 | 15.81 | 15.86 | 15.81 | 15.86 | 152,915 | +0.05(+0.30%) |
May 24, 2023 | 15.80 | 15.84 | 15.80 | 15.81 | 159,779 | +0.02(+0.12%) |
May 23, 2023 | 15.75 | 15.87 | 15.75 | 15.80 | 148,367 | +0.04(+0.24%) |
May 22, 2023 | 15.76 | 15.80 | 15.63 | 15.76 | 296,856 | +0.09(+0.54%) |
May 19, 2023 | 15.70 | 15.78 | 15.67 | 15.67 | 595,912 | -0.07(-0.42%) |
May 18, 2023 | 15.66 | 15.75 | 15.62 | 15.74 | 261,155 | +0.08(+0.48%) |
May 17, 2023 | 15.58 | 15.70 | 15.53 | 15.66 | 179,738 | +0.10(+0.67%) |
May 16, 2023 | 15.49 | 15.60 | 15.49 | 15.56 | 252,098 | +0.06(+0.37%) |
May 15, 2023 | 15.52 | 15.60 | 15.48 | 15.50 | 299,659 | +0.02(+0.12%) |
May 12, 2023 | 15.49 | 15.61 | 15.45 | 15.48 | 105,662 | -0.05(-0.31%) |
May 11, 2023 | 15.57 | 15.57 | 15.47 | 15.53 | 104,162 | -0.02(-0.12%) |
May 10, 2023 | 15.55 | 15.57 | 15.47 | 15.55 | 163,197 | +0.06(+0.37%) |
May 09, 2023 | 15.52 | 15.52 | 15.44 | 15.49 | 130,057 | -0.02(-0.12%) |
May 08, 2023 | 15.57 | 15.58 | 15.43 | 15.51 | 139,534 | -0.05(-0.31%) |
May 05, 2023 | 15.59 | 15.60 | 15.49 | 15.56 | 335,223 | +0.06(+0.37%) |
May 04, 2023 | 15.82 | 15.82 | 15.49 | 15.50 | 255,719 | -0.35(-2.22%) |
May 03, 2023 | 15.90 | 15.95 | 15.85 | 15.85 | 152,503 | -0.10(-0.60%) |
May 02, 2023 | 16.07 | 16.07 | 15.93 | 15.95 | 124,755 | -0.07(-0.41%) |