Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.18 | 17.23 | 17.18 | 17.22 | 55,097 | +0.05(+0.29%) |
May 21, 2024 | 17.14 | 17.17 | 17.14 | 17.17 | 32,688 | +0.01(+0.03%) |
May 20, 2024 | 17.17 | 17.18 | 17.16 | 17.16 | 183,641 | +0.00(+0.00%) |
May 17, 2024 | 17.16 | 17.19 | 17.16 | 17.16 | 30,113 | +0.02(+0.09%) |
May 16, 2024 | 17.10 | 17.16 | 17.10 | 17.15 | 49,700 | +0.05(+0.29%) |
May 15, 2024 | 17.14 | 17.16 | 17.10 | 17.10 | 121,824 | -0.10(-0.58%) |
May 14, 2024 | 17.21 | 17.23 | 17.20 | 17.20 | 47,483 | -0.04(-0.23%) |
May 13, 2024 | 17.17 | 17.24 | 17.17 | 17.24 | 40,241 | +0.02(+0.12%) |
May 10, 2024 | 17.17 | 17.24 | 17.17 | 17.22 | 48,783 | +0.04(+0.23%) |
May 09, 2024 | 17.19 | 17.22 | 17.18 | 17.18 | 55,317 | +0.00(+0.00%) |
May 08, 2024 | 17.21 | 17.21 | 17.18 | 17.18 | 40,971 | +0.03(+0.17%) |
May 07, 2024 | 17.14 | 17.18 | 17.12 | 17.15 | 91,486 | +0.01(+0.06%) |
May 06, 2024 | 17.14 | 17.16 | 17.14 | 17.14 | 72,080 | -0.02(-0.12%) |
May 03, 2024 | 17.13 | 17.19 | 17.10 | 17.16 | 183,386 | -0.08(-0.46%) |
May 02, 2024 | 17.30 | 17.32 | 17.23 | 17.24 | 73,646 | -0.08(-0.46%) |
May 01, 2024 | 17.41 | 17.41 | 17.25 | 17.32 | 115,030 | -0.03(-0.17%) |
Apr 30, 2024 | 17.32 | 17.39 | 17.32 | 17.35 | 46,666 | +0.05(+0.29%) |
Apr 29, 2024 | 17.32 | 17.33 | 17.29 | 17.30 | 67,804 | -0.05(-0.29%) |
Apr 26, 2024 | 17.37 | 17.37 | 17.33 | 17.35 | 76,267 | -0.03(-0.17%) |
Apr 25, 2024 | 17.43 | 17.48 | 17.38 | 17.38 | 167,589 | +0.05(+0.29%) |
Apr 24, 2024 | 17.32 | 17.38 | 17.31 | 17.33 | 135,836 | +0.03(+0.17%) |
Apr 23, 2024 | 17.35 | 17.36 | 17.30 | 17.30 | 250,304 | -0.07(-0.40%) |
Apr 22, 2024 | 17.45 | 17.45 | 17.36 | 17.37 | 263,720 | -0.08(-0.46%) |
Apr 19, 2024 | 17.45 | 17.48 | 17.43 | 17.45 | 140,597 | -0.03(-0.17%) |
Apr 18, 2024 | 17.53 | 17.53 | 17.47 | 17.48 | 119,304 | +0.00(+0.00%) |
Apr 17, 2024 | 17.46 | 17.50 | 17.43 | 17.48 | 183,696 | -0.02(-0.11%) |
Apr 16, 2024 | 17.49 | 17.52 | 17.44 | 17.50 | 142,733 | +0.05(+0.29%) |
Apr 15, 2024 | 17.19 | 17.47 | 17.19 | 17.45 | 383,687 | +0.11(+0.63%) |
Apr 12, 2024 | 17.32 | 17.37 | 17.32 | 17.34 | 188,804 | +0.02(+0.12%) |
Apr 11, 2024 | 17.27 | 17.37 | 17.27 | 17.32 | 123,480 | +0.02(+0.12%) |
Apr 10, 2024 | 17.25 | 17.34 | 17.25 | 17.30 | 246,851 | +0.14(+0.82%) |
Apr 09, 2024 | 17.18 | 17.18 | 17.14 | 17.16 | 56,457 | -0.03(-0.17%) |
Apr 08, 2024 | 17.20 | 17.24 | 17.19 | 17.19 | 147,240 | -0.04(-0.23%) |
Apr 05, 2024 | 17.22 | 17.23 | 17.20 | 17.23 | 147,214 | +0.02(+0.12%) |
Apr 04, 2024 | 17.14 | 17.22 | 17.13 | 17.21 | 156,258 | +0.04(+0.23%) |
Apr 03, 2024 | 17.18 | 17.23 | 17.16 | 17.17 | 110,866 | -0.01(-0.06%) |
Apr 02, 2024 | 17.21 | 17.23 | 17.18 | 17.18 | 245,608 | +0.03(+0.17%) |
Apr 01, 2024 | 17.00 | 17.17 | 17.00 | 17.15 | 244,362 | +0.05(+0.29%) |
Mar 28, 2024 | 17.05 | 17.10 | 17.04 | 17.10 | 1,150,221 | +0.05(+0.29%) |
Mar 27, 2024 | 17.08 | 17.11 | 17.05 | 17.05 | 404,384 | -0.08(-0.46%) |
Mar 26, 2024 | 17.10 | 17.13 | 17.09 | 17.13 | 37,893 | +0.03(+0.18%) |
Mar 25, 2024 | 17.10 | 17.12 | 17.06 | 17.10 | 139,656 | +0.04(+0.23%) |
Mar 22, 2024 | 17.07 | 17.08 | 17.04 | 17.06 | 58,089 | +0.00(+0.00%) |
Mar 21, 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 124,866 | +0.02(+0.12%) |
Mar 20, 2024 | 17.07 | 17.11 | 17.02 | 17.04 | 45,581 | -0.21(-1.22%) |
Mar 19, 2024 | 17.34 | 17.34 | 17.25 | 17.25 | 61,003 | -0.08(-0.46%) |
Mar 18, 2024 | 17.30 | 17.34 | 17.30 | 17.33 | 55,546 | -0.03(-0.17%) |
Mar 15, 2024 | 17.35 | 17.37 | 17.32 | 17.36 | 79,318 | +0.02(+0.12%) |
Mar 14, 2024 | 17.26 | 17.35 | 17.26 | 17.34 | 231,430 | +0.09(+0.52%) |
Mar 13, 2024 | 17.25 | 17.26 | 17.21 | 17.25 | 141,031 | -0.02(-0.12%) |
Mar 12, 2024 | 17.25 | 17.30 | 17.25 | 17.27 | 123,354 | +0.01(+0.06%) |
Mar 11, 2024 | 17.27 | 17.30 | 17.26 | 17.26 | 176,709 | +0.00(+0.00%) |
Mar 08, 2024 | 17.22 | 17.26 | 17.20 | 17.26 | 58,176 | +0.01(+0.06%) |
Mar 07, 2024 | 17.23 | 17.27 | 17.23 | 17.25 | 66,878 | -0.03(-0.17%) |
Mar 06, 2024 | 17.24 | 17.29 | 17.24 | 17.28 | 254,962 | -0.03(-0.17%) |
Mar 05, 2024 | 17.28 | 17.31 | 17.25 | 17.31 | 54,081 | +0.01(+0.06%) |
Mar 04, 2024 | 17.29 | 17.33 | 17.28 | 17.30 | 57,418 | +0.00(+0.00%) |
Mar 01, 2024 | 17.33 | 17.39 | 17.29 | 17.30 | 148,532 | -0.04(-0.23%) |
Feb 29, 2024 | 17.35 | 17.36 | 17.32 | 17.34 | 62,497 | -0.03(-0.17%) |
Feb 28, 2024 | 17.36 | 17.39 | 17.35 | 17.37 | 45,877 | +0.01(+0.05%) |
Feb 27, 2024 | 17.40 | 17.40 | 17.36 | 17.36 | 65,896 | -0.03(-0.17%) |
Feb 26, 2024 | 17.32 | 17.39 | 17.32 | 17.39 | 187,198 | +0.06(+0.35%) |
Feb 23, 2024 | 17.31 | 17.33 | 17.29 | 17.33 | 322,338 | +0.01(+0.05%) |
Feb 22, 2024 | 17.35 | 17.37 | 17.32 | 17.32 | 94,641 | -0.08(-0.46%) |
Feb 21, 2024 | 17.38 | 17.42 | 17.38 | 17.40 | 70,675 | +0.03(+0.17%) |
Feb 20, 2024 | 17.41 | 17.42 | 17.36 | 17.37 | 117,854 | -0.03(-0.17%) |
Feb 16, 2024 | 17.39 | 17.42 | 17.39 | 17.40 | 53,062 | +0.05(+0.29%) |
Feb 15, 2024 | 17.37 | 17.38 | 17.32 | 17.35 | 87,823 | -0.04(-0.23%) |
Feb 14, 2024 | 17.41 | 17.43 | 17.36 | 17.39 | 80,937 | -0.06(-0.34%) |
Feb 13, 2024 | 17.42 | 17.49 | 17.41 | 17.45 | 122,693 | +0.14(+0.81%) |
Feb 12, 2024 | 17.28 | 17.32 | 17.26 | 17.31 | 123,605 | +0.04(+0.23%) |
Feb 09, 2024 | 17.28 | 17.32 | 17.26 | 17.27 | 56,967 | -0.03(-0.17%) |
Feb 08, 2024 | 17.30 | 17.32 | 17.28 | 17.30 | 113,210 | +0.01(+0.06%) |
Feb 07, 2024 | 17.28 | 17.34 | 17.27 | 17.29 | 119,936 | -0.03(-0.17%) |
Feb 06, 2024 | 17.35 | 17.36 | 17.29 | 17.32 | 101,301 | -0.06(-0.35%) |
Feb 05, 2024 | 17.32 | 17.42 | 17.32 | 17.38 | 146,734 | +0.08(+0.46%) |
Feb 02, 2024 | 17.30 | 17.32 | 17.27 | 17.30 | 68,297 | +0.08(+0.46%) |
Feb 01, 2024 | 17.23 | 17.29 | 17.20 | 17.22 | 94,592 | -0.07(-0.40%) |
Jan 31, 2024 | 17.24 | 17.31 | 17.22 | 17.29 | 119,537 | +0.04(+0.23%) |
Jan 30, 2024 | 17.22 | 17.29 | 17.22 | 17.25 | 119,941 | +0.03(+0.17%) |
Jan 29, 2024 | 17.26 | 17.29 | 17.22 | 17.22 | 67,628 | -0.04(-0.23%) |
Jan 26, 2024 | 17.26 | 17.27 | 17.23 | 17.26 | 85,538 | +0.01(+0.06%) |
Jan 25, 2024 | 17.30 | 17.33 | 17.25 | 17.25 | 341,136 | -0.12(-0.69%) |
Jan 24, 2024 | 17.28 | 17.38 | 17.28 | 17.37 | 259,534 | +0.01(+0.06%) |
Jan 23, 2024 | 17.32 | 17.38 | 17.32 | 17.36 | 181,106 | +0.02(+0.12%) |
Jan 22, 2024 | 17.33 | 17.35 | 17.30 | 17.34 | 305,056 | -0.02(-0.12%) |
Jan 19, 2024 | 17.36 | 17.43 | 17.36 | 17.36 | 508,438 | -0.01(-0.06%) |
Jan 18, 2024 | 17.38 | 17.41 | 17.37 | 17.37 | 137,720 | -0.02(-0.12%) |
Jan 17, 2024 | 17.37 | 17.43 | 17.37 | 17.39 | 469,320 | +0.06(+0.35%) |
Jan 16, 2024 | 17.26 | 17.34 | 17.25 | 17.33 | 137,559 | +0.12(+0.70%) |
Jan 12, 2024 | 17.20 | 17.23 | 17.17 | 17.21 | 120,678 | -0.01(-0.06%) |
Jan 11, 2024 | 17.25 | 17.32 | 17.22 | 17.22 | 228,638 | -0.05(-0.29%) |
Jan 10, 2024 | 17.27 | 17.28 | 17.24 | 17.27 | 115,965 | -0.03(-0.17%) |
Jan 09, 2024 | 17.34 | 17.36 | 17.27 | 17.30 | 114,716 | -0.03(-0.17%) |
Jan 08, 2024 | 17.43 | 17.43 | 17.31 | 17.33 | 88,839 | -0.08(-0.46%) |
Jan 05, 2024 | 17.43 | 17.44 | 17.34 | 17.41 | 73,942 | +0.00(+0.00%) |
Jan 04, 2024 | 17.39 | 17.43 | 17.37 | 17.41 | 79,391 | +0.06(+0.35%) |
Jan 03, 2024 | 17.39 | 17.42 | 17.31 | 17.35 | 213,138 | +0.06(+0.35%) |
Jan 02, 2024 | 17.26 | 17.32 | 17.26 | 17.29 | 348,641 | +0.05(+0.29%) |
Dec 29, 2023 | 17.15 | 17.25 | 17.13 | 17.24 | 393,551 | +0.07(+0.41%) |
Dec 28, 2023 | 17.13 | 17.19 | 17.11 | 17.17 | 267,589 | +0.08(+0.47%) |
Dec 27, 2023 | 17.16 | 17.17 | 17.07 | 17.09 | 589,670 | -0.08(-0.47%) |
Dec 26, 2023 | 17.17 | 17.20 | 17.16 | 17.17 | 83,267 | -0.03(-0.17%) |
Dec 22, 2023 | 17.14 | 17.20 | 17.14 | 17.20 | 95,920 | +0.03(+0.17%) |
Dec 21, 2023 | 17.17 | 17.23 | 17.16 | 17.17 | 61,951 | -0.07(-0.40%) |
Dec 20, 2023 | 17.20 | 17.24 | 17.16 | 17.24 | 283,840 | +0.01(+0.07%) |
Dec 19, 2023 | 17.25 | 17.28 | 17.22 | 17.23 | 662,376 | -0.06(-0.34%) |
Dec 18, 2023 | 17.26 | 17.34 | 17.26 | 17.29 | 117,292 | -0.01(-0.06%) |
Dec 15, 2023 | 17.27 | 17.33 | 17.25 | 17.30 | 209,350 | +0.04(+0.23%) |
Dec 14, 2023 | 17.20 | 17.28 | 17.18 | 17.26 | 473,583 | -0.06(-0.34%) |
Dec 13, 2023 | 17.57 | 17.57 | 17.31 | 17.32 | 474,642 | -0.26(-1.46%) |
Dec 12, 2023 | 17.60 | 17.67 | 17.57 | 17.57 | 176,637 | -0.06(-0.34%) |
Dec 11, 2023 | 17.60 | 17.67 | 17.60 | 17.63 | 241,368 | +0.02(+0.11%) |
Dec 08, 2023 | 17.63 | 17.65 | 17.59 | 17.61 | 250,649 | +0.05(+0.28%) |
Dec 07, 2023 | 17.59 | 17.59 | 17.54 | 17.56 | 93,830 | -0.04(-0.22%) |
Dec 06, 2023 | 17.58 | 17.60 | 17.55 | 17.60 | 115,297 | +0.04(+0.22%) |
Dec 05, 2023 | 17.59 | 17.62 | 17.56 | 17.56 | 228,228 | -0.03(-0.17%) |
Dec 04, 2023 | 17.63 | 17.65 | 17.59 | 17.59 | 408,086 | +0.04(+0.22%) |
Dec 01, 2023 | 17.75 | 17.75 | 17.55 | 17.55 | 99,748 | -0.15(-0.84%) |
Nov 30, 2023 | 17.69 | 17.75 | 17.67 | 17.70 | 360,599 | +0.03(+0.17%) |
Nov 29, 2023 | 17.71 | 17.71 | 17.62 | 17.67 | 212,606 | -0.08(-0.44%) |
Nov 28, 2023 | 17.84 | 17.84 | 17.74 | 17.75 | 300,099 | -0.08(-0.44%) |
Nov 27, 2023 | 17.87 | 17.87 | 17.80 | 17.83 | 57,416 | -0.01(-0.06%) |
Nov 24, 2023 | 17.86 | 17.86 | 17.84 | 17.84 | 35,739 | +0.02(+0.11%) |
Nov 22, 2023 | 17.82 | 17.87 | 17.81 | 17.82 | 71,336 | -0.04(-0.22%) |
Nov 21, 2023 | 17.86 | 17.90 | 17.85 | 17.86 | 198,170 | -0.01(-0.05%) |
Nov 20, 2023 | 17.86 | 17.91 | 17.85 | 17.87 | 183,687 | -0.01(-0.06%) |
Nov 17, 2023 | 17.92 | 17.95 | 17.88 | 17.88 | 164,795 | -0.05(-0.27%) |
Nov 16, 2023 | 17.92 | 17.96 | 17.91 | 17.93 | 119,416 | +0.00(+0.00%) |
Nov 15, 2023 | 17.90 | 17.95 | 17.90 | 17.93 | 174,899 | +0.04(+0.22%) |
Nov 14, 2023 | 17.88 | 17.89 | 17.83 | 17.89 | 385,557 | -0.18(-0.98%) |
Nov 13, 2023 | 18.07 | 18.09 | 18.04 | 18.06 | 186,511 | +0.04(+0.22%) |
Nov 10, 2023 | 18.06 | 18.07 | 18.03 | 18.03 | 123,448 | -0.08(-0.44%) |
Nov 09, 2023 | 18.02 | 18.12 | 18.01 | 18.10 | 229,643 | +0.10(+0.55%) |
Nov 08, 2023 | 18.00 | 18.02 | 17.98 | 18.01 | 146,721 | +0.01(+0.05%) |
Nov 07, 2023 | 18.01 | 18.05 | 17.98 | 18.00 | 300,212 | +0.01(+0.06%) |
Nov 06, 2023 | 17.96 | 18.02 | 17.94 | 17.99 | 230,268 | +0.06(+0.36%) |
Nov 03, 2023 | 18.01 | 18.03 | 17.92 | 17.92 | 732,386 | -0.18(-1.01%) |
Nov 02, 2023 | 18.18 | 18.19 | 18.07 | 18.10 | 542,948 | -0.20(-1.08%) |
Nov 01, 2023 | 18.41 | 18.45 | 18.30 | 18.30 | 374,063 | -0.18(-0.96%) |
Oct 31, 2023 | 18.54 | 18.54 | 18.41 | 18.48 | 249,009 | -0.03(-0.16%) |
Oct 30, 2023 | 18.49 | 18.54 | 18.49 | 18.51 | 140,959 | +0.00(+0.00%) |
Oct 27, 2023 | 18.48 | 18.55 | 18.46 | 18.51 | 151,523 | +0.01(+0.05%) |
Oct 26, 2023 | 18.59 | 18.59 | 18.47 | 18.50 | 228,644 | -0.05(-0.27%) |
Oct 25, 2023 | 18.50 | 18.57 | 18.48 | 18.55 | 214,823 | +0.10(+0.53%) |
Oct 24, 2023 | 18.50 | 18.51 | 18.43 | 18.45 | 111,499 | -0.07(-0.37%) |
Oct 23, 2023 | 18.67 | 18.67 | 18.48 | 18.52 | 369,170 | -0.09(-0.48%) |
Oct 20, 2023 | 18.60 | 18.63 | 18.56 | 18.61 | 209,654 | -0.02(-0.11%) |
Oct 19, 2023 | 18.54 | 18.64 | 18.49 | 18.63 | 787,313 | +0.08(+0.42%) |
Oct 18, 2023 | 18.52 | 18.57 | 18.46 | 18.55 | 374,417 | +0.08(+0.43%) |
Oct 17, 2023 | 18.48 | 18.49 | 18.41 | 18.47 | 192,922 | +0.09(+0.48%) |
Oct 16, 2023 | 18.38 | 18.40 | 18.34 | 18.38 | 139,494 | +0.00(+0.00%) |
Oct 13, 2023 | 18.32 | 18.39 | 18.25 | 18.38 | 455,188 | +0.01(+0.05%) |
Oct 12, 2023 | 18.28 | 18.41 | 18.28 | 18.37 | 290,072 | +0.13(+0.70%) |
Oct 11, 2023 | 18.20 | 18.34 | 18.17 | 18.24 | 397,091 | -0.01(-0.05%) |
Oct 10, 2023 | 18.26 | 18.31 | 18.19 | 18.25 | 239,398 | +0.02(+0.11%) |
Oct 09, 2023 | 18.38 | 18.38 | 18.23 | 18.23 | 471,909 | -0.13(-0.70%) |
Oct 06, 2023 | 18.47 | 18.51 | 18.34 | 18.36 | 707,738 | -0.03(-0.16%) |
Oct 05, 2023 | 18.42 | 18.45 | 18.37 | 18.39 | 250,369 | +0.00(+0.00%) |
Oct 04, 2023 | 18.45 | 18.51 | 18.38 | 18.39 | 520,766 | -0.10(-0.53%) |
Oct 03, 2023 | 18.39 | 18.51 | 18.33 | 18.49 | 966,423 | +0.20(+1.08%) |
Oct 02, 2023 | 18.22 | 18.32 | 18.22 | 18.29 | 552,787 | +0.12(+0.65%) |
Sep 29, 2023 | 18.07 | 18.18 | 18.07 | 18.17 | 281,093 | +0.01(+0.05%) |
Sep 28, 2023 | 18.25 | 18.29 | 18.15 | 18.16 | 659,686 | -0.08(-0.43%) |
Sep 27, 2023 | 18.17 | 18.27 | 18.14 | 18.24 | 371,125 | +0.05(+0.27%) |
Sep 26, 2023 | 18.13 | 18.22 | 18.13 | 18.19 | 380,535 | +0.08(+0.44%) |
Sep 25, 2023 | 18.11 | 18.14 | 18.10 | 18.11 | 289,703 | +0.02(+0.11%) |
Sep 22, 2023 | 18.08 | 18.10 | 18.03 | 18.09 | 159,874 | -0.03(-0.16%) |
Sep 21, 2023 | 18.06 | 18.12 | 18.06 | 18.12 | 166,025 | +0.14(+0.77%) |
Sep 20, 2023 | 17.94 | 17.99 | 17.90 | 17.99 | 303,327 | +0.03(+0.14%) |
Sep 19, 2023 | 17.93 | 17.98 | 17.93 | 17.96 | 198,456 | +0.05(+0.27%) |
Sep 18, 2023 | 17.96 | 17.96 | 17.89 | 17.91 | 85,231 | -0.01(-0.05%) |
Sep 15, 2023 | 17.85 | 17.92 | 17.85 | 17.92 | 375,773 | +0.07(+0.38%) |
Sep 14, 2023 | 17.81 | 17.88 | 17.81 | 17.85 | 256,551 | -0.01(-0.05%) |
Sep 13, 2023 | 17.88 | 17.90 | 17.84 | 17.86 | 121,846 | -0.04(-0.22%) |
Sep 12, 2023 | 17.89 | 17.92 | 17.88 | 17.90 | 239,986 | +0.02(+0.11%) |
Sep 11, 2023 | 17.86 | 17.92 | 17.86 | 17.88 | 68,922 | -0.02(-0.11%) |
Sep 08, 2023 | 17.86 | 17.92 | 17.84 | 17.90 | 89,868 | +0.00(+0.00%) |
Sep 07, 2023 | 17.96 | 17.99 | 17.88 | 17.90 | 219,880 | -0.05(-0.27%) |
Sep 06, 2023 | 17.88 | 17.98 | 17.88 | 17.95 | 215,063 | +0.06(+0.33%) |
Sep 05, 2023 | 17.79 | 17.91 | 17.79 | 17.89 | 305,964 | +0.11(+0.60%) |
Sep 01, 2023 | 17.78 | 17.83 | 17.75 | 17.78 | 240,909 | -0.02(-0.11%) |
Aug 31, 2023 | 17.79 | 17.85 | 17.79 | 17.80 | 338,137 | +0.01(+0.05%) |
Aug 30, 2023 | 17.78 | 17.80 | 17.76 | 17.79 | 337,348 | +0.01(+0.06%) |
Aug 29, 2023 | 17.90 | 17.92 | 17.78 | 17.78 | 367,361 | -0.11(-0.60%) |
Aug 28, 2023 | 17.89 | 17.94 | 17.87 | 17.89 | 244,307 | -0.06(-0.33%) |
Aug 25, 2023 | 17.99 | 18.04 | 17.93 | 17.95 | 247,782 | -0.08(-0.43%) |
Aug 24, 2023 | 17.90 | 18.05 | 17.90 | 18.03 | 292,774 | +0.13(+0.71%) |
Aug 23, 2023 | 17.97 | 17.98 | 17.88 | 17.90 | 248,227 | -0.15(-0.81%) |
Aug 22, 2023 | 18.01 | 18.07 | 18.01 | 18.05 | 346,949 | -0.00(-0.01%) |
Aug 21, 2023 | 18.06 | 18.12 | 18.05 | 18.05 | 492,499 | +0.00(+0.01%) |
Aug 18, 2023 | 18.09 | 18.12 | 18.00 | 18.05 | 159,613 | -0.03(-0.16%) |
Aug 17, 2023 | 17.99 | 18.12 | 17.98 | 18.08 | 561,314 | +0.11(+0.60%) |
Aug 16, 2023 | 17.93 | 17.98 | 17.89 | 17.97 | 335,770 | +0.05(+0.27%) |
Aug 15, 2023 | 17.94 | 17.94 | 17.87 | 17.92 | 203,281 | +0.05(+0.30%) |
Aug 14, 2023 | 17.91 | 17.93 | 17.84 | 17.87 | 162,166 | -0.00(-0.03%) |
Aug 11, 2023 | 17.87 | 17.91 | 17.85 | 17.87 | 219,553 | +0.03(+0.16%) |
Aug 10, 2023 | 17.78 | 17.88 | 17.74 | 17.84 | 394,329 | +0.01(+0.05%) |
Aug 09, 2023 | 17.80 | 17.86 | 17.79 | 17.83 | 177,258 | +0.01(+0.05%) |
Aug 08, 2023 | 17.85 | 17.89 | 17.81 | 17.82 | 221,154 | -0.03(-0.16%) |
Aug 07, 2023 | 17.82 | 17.90 | 17.82 | 17.85 | 321,465 | -0.02(-0.11%) |
Aug 04, 2023 | 17.93 | 17.93 | 17.80 | 17.87 | 392,049 | -0.11(-0.60%) |
Aug 03, 2023 | 17.99 | 18.01 | 17.96 | 17.98 | 277,442 | +0.06(+0.33%) |
Aug 02, 2023 | 17.88 | 17.97 | 17.88 | 17.92 | 440,585 | +0.09(+0.49%) |
Aug 01, 2023 | 17.78 | 17.85 | 17.75 | 17.83 | 380,986 | +0.10(+0.55%) |
Jul 31, 2023 | 17.76 | 17.78 | 17.73 | 17.74 | 291,976 | -0.05(-0.27%) |
Jul 28, 2023 | 17.78 | 17.82 | 17.77 | 17.78 | 179,982 | -0.09(-0.49%) |
Jul 27, 2023 | 17.69 | 17.92 | 17.69 | 17.87 | 272,149 | +0.14(+0.77%) |
Jul 26, 2023 | 17.80 | 17.82 | 17.72 | 17.74 | 185,721 | -0.07(-0.38%) |
Jul 25, 2023 | 17.78 | 17.82 | 17.78 | 17.80 | 253,392 | +0.03(+0.16%) |
Jul 24, 2023 | 17.74 | 17.78 | 17.72 | 17.78 | 127,059 | +0.02(+0.14%) |
Jul 21, 2023 | 17.79 | 17.79 | 17.72 | 17.75 | 155,348 | -0.03(-0.19%) |
Jul 20, 2023 | 17.78 | 17.83 | 17.78 | 17.78 | 259,636 | +0.09(+0.50%) |
Jul 19, 2023 | 17.67 | 17.74 | 17.67 | 17.70 | 516,694 | -0.03(-0.17%) |
Jul 18, 2023 | 17.74 | 17.76 | 17.69 | 17.73 | 284,951 | -0.03(-0.17%) |
Jul 17, 2023 | 17.78 | 17.81 | 17.74 | 17.76 | 146,652 | -0.02(-0.11%) |
Jul 14, 2023 | 17.66 | 17.79 | 17.66 | 17.78 | 268,238 | +0.10(+0.58%) |
Jul 13, 2023 | 17.71 | 17.73 | 17.65 | 17.67 | 487,832 | -0.08(-0.47%) |
Jul 12, 2023 | 17.79 | 17.80 | 17.74 | 17.76 | 496,985 | -0.16(-0.87%) |
Jul 11, 2023 | 17.94 | 17.98 | 17.91 | 17.91 | 252,447 | -0.08(-0.43%) |
Jul 10, 2023 | 18.05 | 18.05 | 17.98 | 17.99 | 79,270 | -0.10(-0.54%) |
Jul 07, 2023 | 18.09 | 18.12 | 17.97 | 18.09 | 561,418 | +0.01(+0.05%) |
Jul 06, 2023 | 18.12 | 18.14 | 18.07 | 18.08 | 508,383 | +0.13(+0.71%) |
Jul 05, 2023 | 17.90 | 17.99 | 17.90 | 17.95 | 203,842 | +0.07(+0.38%) |
Jul 03, 2023 | 17.87 | 17.91 | 17.87 | 17.88 | 106,770 | +0.01(+0.05%) |
Jun 30, 2023 | 17.87 | 17.91 | 17.83 | 17.87 | 245,669 | -0.09(-0.49%) |
Jun 29, 2023 | 17.93 | 18.01 | 17.93 | 17.96 | 105,212 | +0.05(+0.27%) |
Jun 28, 2023 | 18.00 | 18.01 | 17.90 | 17.91 | 345,264 | -0.08(-0.43%) |
Jun 27, 2023 | 18.04 | 18.04 | 17.98 | 17.99 | 115,177 | -0.06(-0.32%) |
Jun 26, 2023 | 18.06 | 18.09 | 18.03 | 18.05 | 92,695 | -0.03(-0.16%) |
Jun 23, 2023 | 18.05 | 18.10 | 18.04 | 18.08 | 243,287 | +0.10(+0.54%) |
Jun 22, 2023 | 18.02 | 18.03 | 17.98 | 17.98 | 509,263 | +0.01(+0.05%) |
Jun 21, 2023 | 17.94 | 17.99 | 17.92 | 17.97 | 273,611 | +0.07(+0.37%) |
Jun 20, 2023 | 17.88 | 17.91 | 17.87 | 17.90 | 213,452 | +0.03(+0.16%) |
Jun 16, 2023 | 17.82 | 17.87 | 17.82 | 17.87 | 185,618 | +0.04(+0.22%) |
Jun 15, 2023 | 17.88 | 17.89 | 17.82 | 17.84 | 329,165 | -0.05(-0.27%) |
Jun 14, 2023 | 17.88 | 17.98 | 17.84 | 17.88 | 181,171 | -0.01(-0.05%) |
Jun 13, 2023 | 17.86 | 17.92 | 17.85 | 17.89 | 188,249 | -0.02(-0.11%) |
Jun 12, 2023 | 17.89 | 17.95 | 17.88 | 17.91 | 168,174 | +0.01(+0.05%) |
Jun 09, 2023 | 17.89 | 17.90 | 17.86 | 17.90 | 285,018 | +0.00(+0.00%) |
Jun 08, 2023 | 18.02 | 18.02 | 17.89 | 17.90 | 235,930 | -0.10(-0.54%) |
Jun 07, 2023 | 17.86 | 18.02 | 17.86 | 18.00 | 310,260 | +0.09(+0.49%) |
Jun 06, 2023 | 17.96 | 17.98 | 17.89 | 17.91 | 403,583 | +0.00(+0.00%) |
Jun 05, 2023 | 17.91 | 17.95 | 17.90 | 17.91 | 430,803 | +0.02(+0.11%) |
Jun 02, 2023 | 17.92 | 17.97 | 17.86 | 17.89 | 831,183 | -0.09(-0.48%) |