Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.61 | 17.69 | 17.59 | 17.63 | 48,824 | +0.00(+0.00%) |
May 30, 2024 | 17.70 | 17.71 | 17.57 | 17.63 | 72,342 | -0.03(-0.17%) |
May 29, 2024 | 17.73 | 17.86 | 17.56 | 17.66 | 92,672 | +0.01(+0.07%) |
May 28, 2024 | 17.69 | 17.79 | 17.60 | 17.65 | 179,642 | -0.12(-0.67%) |
May 24, 2024 | 17.73 | 17.77 | 17.65 | 17.77 | 16,354 | +0.07(+0.39%) |
May 23, 2024 | 17.73 | 17.76 | 17.64 | 17.70 | 43,995 | -0.03(-0.17%) |
May 22, 2024 | 17.73 | 17.76 | 17.67 | 17.73 | 114,880 | -0.02(-0.11%) |
May 21, 2024 | 17.78 | 17.78 | 17.68 | 17.75 | 102,048 | +0.04(+0.23%) |
May 20, 2024 | 17.67 | 17.80 | 17.66 | 17.71 | 90,549 | +0.04(+0.23%) |
May 17, 2024 | 17.73 | 17.76 | 17.65 | 17.67 | 143,929 | -0.04(-0.23%) |
May 16, 2024 | 17.64 | 17.84 | 17.59 | 17.71 | 55,171 | +0.07(+0.40%) |
May 15, 2024 | 17.70 | 17.75 | 17.62 | 17.64 | 98,403 | -0.03(-0.17%) |
May 14, 2024 | 17.62 | 17.76 | 17.57 | 17.67 | 66,209 | +0.01(+0.06%) |
May 13, 2024 | 17.63 | 17.92 | 17.58 | 17.66 | 88,563 | +0.01(+0.06%) |
May 10, 2024 | 17.64 | 17.72 | 17.58 | 17.65 | 12,375 | -0.02(-0.11%) |
May 09, 2024 | 17.62 | 17.71 | 17.58 | 17.67 | 86,488 | +0.05(+0.28%) |
May 08, 2024 | 17.66 | 17.71 | 17.58 | 17.62 | 129,419 | -0.03(-0.17%) |
May 07, 2024 | 17.65 | 17.76 | 17.53 | 17.65 | 66,449 | +0.01(+0.06%) |
May 06, 2024 | 17.60 | 17.72 | 17.52 | 17.64 | 67,604 | +0.04(+0.23%) |
May 03, 2024 | 17.59 | 17.67 | 17.56 | 17.60 | 9,916 | +0.03(+0.17%) |
May 02, 2024 | 17.48 | 17.61 | 17.48 | 17.57 | 94,272 | +0.04(+0.23%) |
May 01, 2024 | 17.51 | 17.60 | 17.39 | 17.53 | 62,488 | +0.04(+0.23%) |
Apr 30, 2024 | 17.59 | 17.59 | 17.40 | 17.49 | 88,219 | -0.04(-0.23%) |
Apr 29, 2024 | 17.52 | 17.66 | 17.39 | 17.53 | 153,477 | +0.02(+0.11%) |
Apr 26, 2024 | 17.51 | 17.64 | 17.45 | 17.51 | 14,941 | +0.02(+0.11%) |
Apr 25, 2024 | 17.47 | 17.56 | 17.41 | 17.49 | 36,459 | -0.01(-0.05%) |
Apr 24, 2024 | 17.55 | 17.68 | 17.45 | 17.50 | 46,996 | -0.14(-0.79%) |
Apr 23, 2024 | 17.52 | 17.64 | 17.41 | 17.64 | 60,709 | +0.11(+0.63%) |
Apr 22, 2024 | 17.51 | 17.59 | 17.43 | 17.53 | 137,170 | +0.01(+0.06%) |
Apr 19, 2024 | 17.44 | 17.70 | 17.44 | 17.52 | 25,953 | +0.04(+0.23%) |
Apr 18, 2024 | 17.57 | 17.80 | 17.43 | 17.48 | 34,105 | -0.14(-0.79%) |
Apr 17, 2024 | 17.48 | 17.62 | 17.40 | 17.62 | 90,215 | +0.19(+1.09%) |
Apr 16, 2024 | 17.45 | 17.52 | 17.41 | 17.43 | 120,826 | -0.09(-0.51%) |
Apr 15, 2024 | 17.55 | 17.83 | 17.44 | 17.52 | 146,486 | -0.12(-0.68%) |
Apr 12, 2024 | 17.83 | 17.83 | 17.52 | 17.64 | 91,017 | +0.07(+0.40%) |
Apr 11, 2024 | 17.58 | 17.60 | 17.54 | 17.57 | 25,393 | -0.01(-0.06%) |
Apr 10, 2024 | 17.65 | 17.82 | 17.49 | 17.58 | 21,021 | -0.11(-0.62%) |
Apr 09, 2024 | 17.78 | 17.78 | 17.57 | 17.69 | 61,170 | -0.01(-0.06%) |
Apr 08, 2024 | 17.74 | 17.81 | 17.62 | 17.70 | 129,104 | -0.03(-0.17%) |
Apr 05, 2024 | 17.65 | 17.73 | 17.64 | 17.73 | 46,193 | -0.05(-0.28%) |
Apr 04, 2024 | 17.70 | 17.84 | 17.66 | 17.78 | 133,064 | +0.06(+0.34%) |
Apr 03, 2024 | 17.67 | 17.78 | 17.62 | 17.72 | 127,512 | -0.03(-0.17%) |
Apr 02, 2024 | 17.70 | 17.89 | 17.61 | 17.75 | 125,490 | +0.05(+0.28%) |
Apr 01, 2024 | 17.74 | 17.75 | 17.63 | 17.70 | 149,637 | -0.02(-0.11%) |
Mar 28, 2024 | 17.82 | 17.83 | 17.66 | 17.72 | 118,909 | -0.04(-0.22%) |
Mar 27, 2024 | 17.84 | 17.84 | 17.64 | 17.76 | 115,669 | +0.02(+0.11%) |
Mar 26, 2024 | 17.79 | 17.90 | 17.69 | 17.74 | 130,613 | +0.01(+0.07%) |
Mar 25, 2024 | 17.70 | 17.75 | 17.64 | 17.72 | 122,821 | +0.02(+0.11%) |
Mar 22, 2024 | 17.67 | 17.75 | 17.62 | 17.70 | 18,143 | +0.05(+0.28%) |
Mar 21, 2024 | 17.68 | 17.74 | 17.63 | 17.65 | 52,081 | -0.05(-0.28%) |
Mar 20, 2024 | 17.71 | 17.74 | 17.60 | 17.70 | 98,030 | +0.05(+0.28%) |
Mar 19, 2024 | 17.65 | 17.65 | 17.50 | 17.65 | 62,621 | +0.04(+0.23%) |
Mar 18, 2024 | 17.71 | 17.72 | 17.54 | 17.61 | 126,671 | -0.03(-0.17%) |
Mar 15, 2024 | 17.71 | 17.74 | 17.60 | 17.64 | 54,111 | -0.02(-0.11%) |
Mar 14, 2024 | 17.70 | 17.73 | 17.63 | 17.66 | 53,947 | -0.04(-0.22%) |
Mar 13, 2024 | 17.71 | 17.72 | 17.63 | 17.70 | 98,580 | -0.01(-0.06%) |
Mar 12, 2024 | 17.75 | 17.75 | 17.62 | 17.71 | 71,814 | +0.04(+0.23%) |
Mar 11, 2024 | 17.74 | 17.75 | 17.60 | 17.67 | 123,088 | -0.06(-0.34%) |
Mar 08, 2024 | 17.66 | 17.73 | 17.62 | 17.73 | 25,448 | +0.08(+0.45%) |
Mar 07, 2024 | 17.70 | 17.74 | 17.65 | 17.65 | 56,025 | -0.04(-0.22%) |
Mar 06, 2024 | 17.68 | 17.75 | 17.63 | 17.69 | 89,326 | +0.02(+0.11%) |
Mar 05, 2024 | 17.70 | 17.73 | 17.52 | 17.67 | 97,009 | +0.09(+0.51%) |
Mar 04, 2024 | 17.57 | 17.72 | 17.51 | 17.58 | 214,270 | -0.08(-0.45%) |
Mar 01, 2024 | 17.62 | 17.69 | 17.50 | 17.66 | 96,201 | +0.04(+0.23%) |
Feb 29, 2024 | 17.59 | 17.71 | 17.50 | 17.62 | 88,642 | +0.04(+0.23%) |
Feb 28, 2024 | 17.58 | 17.65 | 17.45 | 17.58 | 128,017 | -0.01(-0.06%) |
Feb 27, 2024 | 17.65 | 17.65 | 17.52 | 17.59 | 74,236 | +0.00(+0.00%) |
Feb 26, 2024 | 17.56 | 17.63 | 17.50 | 17.59 | 157,767 | -0.04(-0.21%) |
Feb 23, 2024 | 17.58 | 17.67 | 17.51 | 17.63 | 26,518 | +0.06(+0.34%) |
Feb 22, 2024 | 17.48 | 17.66 | 17.48 | 17.57 | 32,409 | +0.05(+0.28%) |
Feb 21, 2024 | 17.50 | 17.67 | 17.47 | 17.52 | 67,444 | -0.03(-0.17%) |
Feb 20, 2024 | 17.57 | 17.64 | 17.43 | 17.55 | 199,855 | -0.03(-0.17%) |
Feb 16, 2024 | 17.52 | 17.64 | 17.51 | 17.58 | 13,673 | -0.04(-0.23%) |
Feb 15, 2024 | 17.66 | 17.85 | 17.30 | 17.62 | 131,864 | +0.13(+0.74%) |
Feb 14, 2024 | 17.49 | 17.64 | 17.46 | 17.49 | 80,680 | -0.03(-0.17%) |
Feb 13, 2024 | 17.64 | 17.64 | 17.48 | 17.52 | 147,457 | -0.09(-0.51%) |
Feb 12, 2024 | 17.55 | 17.73 | 17.52 | 17.61 | 154,521 | +0.05(+0.28%) |
Feb 09, 2024 | 17.57 | 17.62 | 17.43 | 17.56 | 218,695 | -0.08(-0.45%) |
Feb 08, 2024 | 17.60 | 17.69 | 17.54 | 17.64 | 104,974 | +0.02(+0.11%) |
Feb 07, 2024 | 17.67 | 17.74 | 17.58 | 17.62 | 89,624 | -0.02(-0.11%) |
Feb 06, 2024 | 17.74 | 17.74 | 17.59 | 17.64 | 85,151 | +0.02(+0.11%) |
Feb 05, 2024 | 17.64 | 17.71 | 17.52 | 17.62 | 172,316 | -0.07(-0.39%) |
Feb 02, 2024 | 17.69 | 17.77 | 17.59 | 17.69 | 76,820 | +0.00(+0.00%) |
Feb 01, 2024 | 17.65 | 17.83 | 17.65 | 17.69 | 68,961 | -0.01(-0.06%) |
Jan 31, 2024 | 17.69 | 17.74 | 17.63 | 17.70 | 53,855 | -0.01(-0.06%) |
Jan 30, 2024 | 17.67 | 17.71 | 17.54 | 17.71 | 173,608 | +0.15(+0.85%) |
Jan 29, 2024 | 17.57 | 17.73 | 17.54 | 17.56 | 191,269 | -0.03(-0.17%) |
Jan 26, 2024 | 17.61 | 17.94 | 17.53 | 17.59 | 60,647 | -0.04(-0.21%) |
Jan 25, 2024 | 17.52 | 17.89 | 17.52 | 17.63 | 44,941 | +0.12(+0.68%) |
Jan 24, 2024 | 17.56 | 17.68 | 17.46 | 17.51 | 77,213 | -0.08(-0.45%) |
Jan 23, 2024 | 18.31 | 18.31 | 17.55 | 17.59 | 30,047 | -0.01(-0.06%) |
Jan 22, 2024 | 17.63 | 17.72 | 17.55 | 17.60 | 76,916 | +0.00(+0.00%) |
Jan 19, 2024 | 17.57 | 17.68 | 17.55 | 17.60 | 64,681 | -0.04(-0.23%) |
Jan 18, 2024 | 17.69 | 17.69 | 17.53 | 17.64 | 53,189 | +0.03(+0.17%) |
Jan 17, 2024 | 17.62 | 17.65 | 17.45 | 17.61 | 73,492 | +0.07(+0.40%) |
Jan 16, 2024 | 17.67 | 17.67 | 17.51 | 17.54 | 113,775 | -0.09(-0.51%) |
Jan 12, 2024 | 17.69 | 17.77 | 17.61 | 17.63 | 35,230 | -0.10(-0.56%) |
Jan 11, 2024 | 17.60 | 17.92 | 17.59 | 17.73 | 58,438 | +0.04(+0.22%) |
Jan 10, 2024 | 17.69 | 17.70 | 17.56 | 17.69 | 40,288 | +0.04(+0.22%) |
Jan 09, 2024 | 17.77 | 17.77 | 17.56 | 17.65 | 96,067 | +0.01(+0.06%) |
Jan 08, 2024 | 17.61 | 17.70 | 17.55 | 17.64 | 144,492 | +0.03(+0.17%) |
Jan 05, 2024 | 17.63 | 17.85 | 17.52 | 17.61 | 24,655 | -0.12(-0.67%) |
Jan 04, 2024 | 17.78 | 17.84 | 17.59 | 17.73 | 124,106 | +0.00(+0.00%) |
Jan 03, 2024 | 17.84 | 17.86 | 17.51 | 17.73 | 122,711 | -0.01(-0.06%) |
Jan 02, 2024 | 17.78 | 17.84 | 17.62 | 17.74 | 185,293 | -0.04(-0.22%) |
Dec 29, 2023 | 17.84 | 17.84 | 17.71 | 17.78 | 34,379 | +0.01(+0.06%) |
Dec 28, 2023 | 17.81 | 17.91 | 17.73 | 17.77 | 157,169 | +0.04(+0.22%) |
Dec 27, 2023 | 17.67 | 17.96 | 17.67 | 17.73 | 127,052 | +0.08(+0.45%) |
Dec 26, 2023 | 17.80 | 17.85 | 17.64 | 17.65 | 52,147 | -0.07(-0.41%) |
Dec 22, 2023 | 17.81 | 17.81 | 17.57 | 17.72 | 32,449 | +0.02(+0.11%) |
Dec 21, 2023 | 17.76 | 17.83 | 17.61 | 17.70 | 51,561 | -0.01(-0.06%) |
Dec 20, 2023 | 17.66 | 18.36 | 17.61 | 17.71 | 61,521 | +0.01(+0.06%) |
Dec 19, 2023 | 17.69 | 17.84 | 17.64 | 17.70 | 56,304 | +0.13(+0.73%) |
Dec 18, 2023 | 17.55 | 17.85 | 17.50 | 17.57 | 113,795 | -0.08(-0.44%) |
Dec 15, 2023 | 17.56 | 17.67 | 17.56 | 17.65 | 22,504 | +0.13(+0.73%) |
Dec 14, 2023 | 17.60 | 17.83 | 17.53 | 17.53 | 97,176 | +0.00(+0.00%) |
Dec 13, 2023 | 17.54 | 17.63 | 17.39 | 17.53 | 63,482 | -0.02(-0.11%) |
Dec 12, 2023 | 17.38 | 17.63 | 17.34 | 17.54 | 75,199 | +0.20(+1.13%) |
Dec 11, 2023 | 17.46 | 17.57 | 17.34 | 17.35 | 94,986 | -0.08(-0.45%) |
Dec 08, 2023 | 17.43 | 17.52 | 17.39 | 17.43 | 17,105 | +0.00(+0.00%) |
Dec 07, 2023 | 17.66 | 17.66 | 17.42 | 17.43 | 73,673 | +0.04(+0.23%) |
Dec 06, 2023 | 17.58 | 17.60 | 17.38 | 17.39 | 34,138 | -0.05(-0.28%) |
Dec 05, 2023 | 17.54 | 17.65 | 17.34 | 17.44 | 109,362 | -0.06(-0.34%) |
Dec 04, 2023 | 17.34 | 17.54 | 17.14 | 17.50 | 109,868 | +0.05(+0.28%) |
Dec 01, 2023 | 17.24 | 17.58 | 17.24 | 17.45 | 55,343 | +0.13(+0.74%) |
Nov 30, 2023 | 17.40 | 17.46 | 17.28 | 17.32 | 52,402 | -0.09(-0.51%) |
Nov 29, 2023 | 17.36 | 17.50 | 17.17 | 17.41 | 101,465 | +0.16(+0.91%) |
Nov 28, 2023 | 17.16 | 17.44 | 17.16 | 17.25 | 81,778 | +0.03(+0.17%) |
Nov 27, 2023 | 17.26 | 17.41 | 17.13 | 17.22 | 73,963 | -0.14(-0.78%) |
Nov 24, 2023 | 17.31 | 17.37 | 17.20 | 17.36 | 36,697 | +0.13(+0.74%) |
Nov 22, 2023 | 17.27 | 17.29 | 17.14 | 17.23 | 35,396 | +0.07(+0.40%) |
Nov 21, 2023 | 17.15 | 17.36 | 17.14 | 17.16 | 71,744 | -0.06(-0.34%) |
Nov 20, 2023 | 17.17 | 17.53 | 16.89 | 17.22 | 59,996 | +0.07(+0.40%) |
Nov 17, 2023 | 17.16 | 17.26 | 17.09 | 17.15 | 6,089 | +0.02(+0.11%) |
Nov 16, 2023 | 17.27 | 17.29 | 17.08 | 17.13 | 42,956 | -0.05(-0.29%) |
Nov 15, 2023 | 17.18 | 17.26 | 17.05 | 17.18 | 50,498 | -0.01(-0.06%) |
Nov 14, 2023 | 17.00 | 17.32 | 16.95 | 17.19 | 33,197 | +0.27(+1.62%) |
Nov 13, 2023 | 17.03 | 17.09 | 16.85 | 16.92 | 46,194 | -0.14(-0.80%) |
Nov 10, 2023 | 16.95 | 17.15 | 16.95 | 17.05 | 17,314 | +0.10(+0.58%) |
Nov 09, 2023 | 17.17 | 17.17 | 16.95 | 16.95 | 32,638 | -0.09(-0.52%) |
Nov 08, 2023 | 17.22 | 17.22 | 16.99 | 17.04 | 41,994 | -0.01(-0.08%) |
Nov 07, 2023 | 17.16 | 17.62 | 16.94 | 17.06 | 33,853 | +0.14(+0.83%) |
Nov 06, 2023 | 17.06 | 17.13 | 16.91 | 16.92 | 86,009 | -0.13(-0.75%) |
Nov 03, 2023 | 17.21 | 17.21 | 17.02 | 17.04 | 8,908 | +0.10(+0.58%) |
Nov 02, 2023 | 16.99 | 17.17 | 16.88 | 16.95 | 51,932 | -0.11(-0.63%) |
Nov 01, 2023 | 16.93 | 17.82 | 16.84 | 17.05 | 69,200 | +0.24(+1.40%) |
Oct 31, 2023 | 16.82 | 17.11 | 16.82 | 16.82 | 80,950 | +0.00(+0.00%) |
Oct 30, 2023 | 16.83 | 16.99 | 16.79 | 16.82 | 65,171 | -0.13(-0.75%) |
Oct 27, 2023 | 16.96 | 16.96 | 16.78 | 16.95 | 39,814 | +0.16(+0.93%) |
Oct 26, 2023 | 16.76 | 16.96 | 16.75 | 16.79 | 35,083 | +0.04(+0.25%) |
Oct 25, 2023 | 16.92 | 16.92 | 16.74 | 16.75 | 15,337 | -0.16(-0.93%) |
Oct 24, 2023 | 16.82 | 16.99 | 16.76 | 16.90 | 24,291 | +0.10(+0.58%) |
Oct 23, 2023 | 16.90 | 16.90 | 16.76 | 16.81 | 35,568 | -0.01(-0.06%) |
Oct 20, 2023 | 16.82 | 16.84 | 16.80 | 16.82 | 4,451 | +0.00(+0.00%) |
Oct 19, 2023 | 16.80 | 16.94 | 16.79 | 16.82 | 29,237 | -0.03(-0.17%) |
Oct 18, 2023 | 16.84 | 16.90 | 16.79 | 16.84 | 30,789 | +0.03(+0.17%) |
Oct 17, 2023 | 16.86 | 16.97 | 16.82 | 16.82 | 34,400 | -0.05(-0.29%) |
Oct 16, 2023 | 16.92 | 17.05 | 16.86 | 16.86 | 59,398 | -0.17(-0.98%) |
Oct 13, 2023 | 16.99 | 17.05 | 16.90 | 17.03 | 24,044 | +0.06(+0.35%) |
Oct 12, 2023 | 16.96 | 17.06 | 16.86 | 16.97 | 41,453 | -0.04(-0.26%) |
Oct 11, 2023 | 16.94 | 17.09 | 16.90 | 17.02 | 24,509 | +0.06(+0.36%) |
Oct 10, 2023 | 16.91 | 17.14 | 16.89 | 16.95 | 70,391 | +0.04(+0.26%) |
Oct 09, 2023 | 16.89 | 17.05 | 16.87 | 16.91 | 39,470 | -0.06(-0.37%) |
Oct 06, 2023 | 16.84 | 16.97 | 16.82 | 16.97 | 39,737 | +0.07(+0.40%) |
Oct 05, 2023 | 16.93 | 16.96 | 16.88 | 16.90 | 45,619 | +0.02(+0.12%) |
Oct 04, 2023 | 16.87 | 16.96 | 16.83 | 16.88 | 71,611 | -0.03(-0.17%) |
Oct 03, 2023 | 16.96 | 16.98 | 16.79 | 16.91 | 74,733 | -0.03(-0.20%) |
Oct 02, 2023 | 16.98 | 17.01 | 16.91 | 16.95 | 97,181 | -0.05(-0.32%) |
Sep 29, 2023 | 17.10 | 17.10 | 16.88 | 17.00 | 28,121 | +0.00(+0.00%) |
Sep 28, 2023 | 16.97 | 17.05 | 16.91 | 17.00 | 91,435 | +0.02(+0.12%) |
Sep 27, 2023 | 17.11 | 17.11 | 16.93 | 16.98 | 69,295 | -0.04(-0.23%) |
Sep 26, 2023 | 17.05 | 17.08 | 17.02 | 17.02 | 45,478 | -0.01(-0.05%) |
Sep 25, 2023 | 17.07 | 17.07 | 17.02 | 17.03 | 59,399 | +0.02(+0.12%) |
Sep 22, 2023 | 17.10 | 17.10 | 17.01 | 17.01 | 24,619 | -0.01(-0.06%) |
Sep 21, 2023 | 17.06 | 17.13 | 16.99 | 17.02 | 53,451 | -0.05(-0.29%) |
Sep 20, 2023 | 17.13 | 17.17 | 17.07 | 17.07 | 34,387 | -0.04(-0.23%) |
Sep 19, 2023 | 17.08 | 17.17 | 17.07 | 17.11 | 45,802 | +0.01(+0.06%) |
Sep 18, 2023 | 17.13 | 17.29 | 17.08 | 17.10 | 113,449 | -0.02(-0.14%) |
Sep 15, 2023 | 17.07 | 17.14 | 17.07 | 17.12 | 28,687 | -0.00(-0.03%) |
Sep 14, 2023 | 17.16 | 17.18 | 17.08 | 17.13 | 43,627 | -0.04(-0.23%) |
Sep 13, 2023 | 17.18 | 17.18 | 17.09 | 17.17 | 55,283 | +0.09(+0.51%) |
Sep 12, 2023 | 17.12 | 17.17 | 17.08 | 17.08 | 55,545 | -0.04(-0.23%) |
Sep 11, 2023 | 17.13 | 17.18 | 17.07 | 17.12 | 77,239 | -0.01(-0.06%) |
Sep 08, 2023 | 17.12 | 17.19 | 17.12 | 17.13 | 27,623 | +0.01(+0.06%) |
Sep 07, 2023 | 17.10 | 17.24 | 17.08 | 17.12 | 76,125 | -0.01(-0.06%) |
Sep 06, 2023 | 17.25 | 17.25 | 17.06 | 17.13 | 97,461 | -0.05(-0.28%) |
Sep 05, 2023 | 17.18 | 17.29 | 17.07 | 17.17 | 152,289 | -0.03(-0.18%) |
Sep 01, 2023 | 17.18 | 17.29 | 17.07 | 17.20 | 85,205 | -0.01(-0.06%) |
Aug 31, 2023 | 17.20 | 17.23 | 17.06 | 17.21 | 43,445 | +0.01(+0.06%) |
Aug 30, 2023 | 17.35 | 17.35 | 17.18 | 17.20 | 76,559 | +0.01(+0.06%) |
Aug 29, 2023 | 17.13 | 17.27 | 17.06 | 17.19 | 52,873 | +0.34(+2.02%) |
Aug 28, 2023 | 17.18 | 17.36 | 16.85 | 16.85 | 141,328 | -0.29(-1.67%) |
Aug 25, 2023 | 17.10 | 17.16 | 17.02 | 17.14 | 26,944 | -0.00(-0.03%) |
Aug 24, 2023 | 17.14 | 17.29 | 17.06 | 17.14 | 49,709 | +0.01(+0.06%) |
Aug 23, 2023 | 17.14 | 17.17 | 17.00 | 17.13 | 31,157 | +0.05(+0.29%) |
Aug 22, 2023 | 17.11 | 17.12 | 16.96 | 17.09 | 57,666 | +0.04(+0.23%) |
Aug 21, 2023 | 17.05 | 17.15 | 17.04 | 17.05 | 72,276 | -0.04(-0.23%) |
Aug 18, 2023 | 17.08 | 17.15 | 17.05 | 17.09 | 15,939 | -0.05(-0.28%) |
Aug 17, 2023 | 17.18 | 17.18 | 17.09 | 17.13 | 40,780 | +0.02(+0.11%) |
Aug 16, 2023 | 17.18 | 17.18 | 17.06 | 17.11 | 47,648 | +0.02(+0.11%) |
Aug 15, 2023 | 17.14 | 17.18 | 17.06 | 17.10 | 57,672 | -0.03(-0.17%) |
Aug 14, 2023 | 17.21 | 17.22 | 17.05 | 17.12 | 80,525 | -0.02(-0.11%) |
Aug 11, 2023 | 17.18 | 17.24 | 17.10 | 17.14 | 11,673 | -0.07(-0.40%) |
Aug 10, 2023 | 17.29 | 17.34 | 17.19 | 17.21 | 237,356 | +0.00(+0.00%) |
Aug 09, 2023 | 17.20 | 17.34 | 17.14 | 17.21 | 90,435 | -0.04(-0.23%) |
Aug 08, 2023 | 17.28 | 17.33 | 17.18 | 17.25 | 48,474 | +0.02(+0.11%) |
Aug 07, 2023 | 17.27 | 17.28 | 17.15 | 17.23 | 128,147 | -0.02(-0.11%) |
Aug 04, 2023 | 17.15 | 17.26 | 17.15 | 17.25 | 36,823 | +0.14(+0.80%) |
Aug 03, 2023 | 17.17 | 17.24 | 17.11 | 17.11 | 68,266 | -0.16(-0.90%) |
Aug 02, 2023 | 17.27 | 17.30 | 17.17 | 17.27 | 94,956 | +0.09(+0.51%) |
Aug 01, 2023 | 17.31 | 17.33 | 17.16 | 17.18 | 103,758 | -0.08(-0.45%) |
Jul 31, 2023 | 17.35 | 17.38 | 17.22 | 17.26 | 150,232 | +0.00(+0.00%) |
Jul 28, 2023 | 17.24 | 17.34 | 17.17 | 17.26 | 39,794 | +0.04(+0.23%) |
Jul 27, 2023 | 17.34 | 17.40 | 17.19 | 17.22 | 146,155 | -0.06(-0.34%) |
Jul 26, 2023 | 17.36 | 17.37 | 17.22 | 17.28 | 64,157 | +0.03(+0.18%) |
Jul 25, 2023 | 17.34 | 17.38 | 17.21 | 17.25 | 55,723 | +0.01(+0.06%) |
Jul 24, 2023 | 17.25 | 17.35 | 17.21 | 17.24 | 129,573 | -0.02(-0.11%) |
Jul 21, 2023 | 17.35 | 17.37 | 17.21 | 17.26 | 43,186 | -0.01(-0.06%) |
Jul 20, 2023 | 17.33 | 17.33 | 17.22 | 17.27 | 66,605 | +0.02(+0.11%) |
Jul 19, 2023 | 17.24 | 17.29 | 17.23 | 17.25 | 58,980 | -0.02(-0.11%) |
Jul 18, 2023 | 17.31 | 17.37 | 17.22 | 17.27 | 87,311 | +0.06(+0.34%) |
Jul 17, 2023 | 17.26 | 17.37 | 17.19 | 17.21 | 114,493 | +0.02(+0.11%) |
Jul 14, 2023 | 17.25 | 17.34 | 17.19 | 17.19 | 75,371 | -0.10(-0.56%) |
Jul 13, 2023 | 17.31 | 17.37 | 17.23 | 17.29 | 57,128 | +0.06(+0.34%) |
Jul 12, 2023 | 17.17 | 17.31 | 17.13 | 17.23 | 47,695 | +0.08(+0.45%) |
Jul 11, 2023 | 17.24 | 17.27 | 17.09 | 17.15 | 104,784 | +0.01(+0.06%) |
Jul 10, 2023 | 17.23 | 17.23 | 17.03 | 17.14 | 102,947 | +0.00(+0.00%) |
Jul 07, 2023 | 17.12 | 17.23 | 17.02 | 17.14 | 57,891 | -0.02(-0.11%) |
Jul 06, 2023 | 17.25 | 17.25 | 17.10 | 17.16 | 86,492 | -0.02(-0.11%) |
Jul 05, 2023 | 17.33 | 17.47 | 17.17 | 17.18 | 92,953 | -0.04(-0.23%) |
Jul 03, 2023 | 17.21 | 17.59 | 17.13 | 17.22 | 84,674 | -0.01(-0.06%) |
Jun 30, 2023 | 17.21 | 17.37 | 17.14 | 17.23 | 93,794 | +0.01(+0.08%) |
Jun 29, 2023 | 17.24 | 17.30 | 17.19 | 17.22 | 63,802 | -0.03(-0.20%) |
Jun 28, 2023 | 17.25 | 17.29 | 17.25 | 17.25 | 55,421 | +0.01(+0.06%) |
Jun 27, 2023 | 17.25 | 17.40 | 17.24 | 17.24 | 54,085 | -0.06(-0.33%) |
Jun 26, 2023 | 17.28 | 17.43 | 17.23 | 17.30 | 51,735 | +0.03(+0.17%) |
Jun 23, 2023 | 17.32 | 17.40 | 17.19 | 17.27 | 19,088 | +0.04(+0.23%) |
Jun 22, 2023 | 17.29 | 17.36 | 17.21 | 17.23 | 67,172 | -0.02(-0.11%) |
Jun 21, 2023 | 17.21 | 17.39 | 17.21 | 17.25 | 117,462 | +0.00(+0.00%) |
Jun 20, 2023 | 17.24 | 17.56 | 17.23 | 17.25 | 134,556 | -0.02(-0.11%) |
Jun 16, 2023 | 17.26 | 17.29 | 17.18 | 17.27 | 38,382 | -0.03(-0.17%) |
Jun 15, 2023 | 17.32 | 17.32 | 17.26 | 17.30 | 68,468 | +0.09(+0.51%) |
Jun 14, 2023 | 17.20 | 17.41 | 17.18 | 17.21 | 81,013 | +0.02(+0.11%) |
Jun 13, 2023 | 17.37 | 17.65 | 17.19 | 17.19 | 94,527 | -0.07(-0.39%) |
Jun 12, 2023 | 17.20 | 17.41 | 17.20 | 17.26 | 47,874 | +0.05(+0.28%) |
Jun 09, 2023 | 17.30 | 17.31 | 17.21 | 17.21 | 58,939 | -0.08(-0.45%) |
Jun 08, 2023 | 17.31 | 17.34 | 17.25 | 17.29 | 49,455 | +0.00(+0.00%) |
Jun 07, 2023 | 17.32 | 17.42 | 17.19 | 17.29 | 158,000 | -0.01(-0.06%) |
Jun 06, 2023 | 17.32 | 17.32 | 17.25 | 17.30 | 88,881 | +0.02(+0.11%) |
Jun 05, 2023 | 17.26 | 17.41 | 17.26 | 17.28 | 91,734 | -0.03(-0.17%) |
Jun 02, 2023 | 17.32 | 17.35 | 17.26 | 17.31 | 96,180 | -0.01(-0.06%) |