Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.73 | 20.75 | 20.70 | 20.71 | 5,829 | +0.28(+1.36%) |
May 23, 2024 | 20.87 | 20.87 | 20.43 | 20.43 | 1,882 | -0.06(-0.29%) |
May 22, 2024 | 20.56 | 20.56 | 20.49 | 20.49 | 693 | -0.21(-1.00%) |
May 21, 2024 | 20.63 | 20.71 | 20.63 | 20.70 | 2,278 | +0.09(+0.43%) |
May 20, 2024 | 20.54 | 20.68 | 20.54 | 20.61 | 7,080 | +0.11(+0.55%) |
May 17, 2024 | 20.54 | 20.58 | 20.49 | 20.50 | 1,391 | -0.04(-0.19%) |
May 16, 2024 | 20.63 | 20.63 | 20.53 | 20.54 | 5,996 | -0.11(-0.55%) |
May 15, 2024 | 20.44 | 20.65 | 20.44 | 20.65 | 5,196 | +0.35(+1.73%) |
May 14, 2024 | 20.17 | 20.30 | 20.15 | 20.30 | 2,710 | +0.15(+0.76%) |
May 13, 2024 | 20.12 | 20.17 | 20.11 | 20.15 | 1,439 | +0.04(+0.22%) |
May 10, 2024 | 20.08 | 20.10 | 20.08 | 20.10 | 1,001 | +0.04(+0.19%) |
May 09, 2024 | 19.93 | 20.07 | 19.93 | 20.07 | 1,352 | +0.15(+0.73%) |
May 08, 2024 | 19.86 | 19.92 | 19.86 | 19.92 | 1,006 | -0.11(-0.53%) |
May 07, 2024 | 20.11 | 20.11 | 20.02 | 20.03 | 21,427 | -0.15(-0.73%) |
May 06, 2024 | 20.00 | 20.17 | 20.00 | 20.17 | 4,481 | +0.27(+1.35%) |
May 03, 2024 | 19.87 | 19.94 | 19.86 | 19.91 | 3,289 | +0.33(+1.69%) |
May 02, 2024 | 19.55 | 19.57 | 19.44 | 19.57 | 15,835 | +0.27(+1.38%) |
May 01, 2024 | 19.44 | 19.63 | 19.29 | 19.31 | 6,134 | -0.19(-0.97%) |
Apr 30, 2024 | 19.72 | 19.72 | 19.50 | 19.50 | 2,356 | -0.23(-1.19%) |
Apr 29, 2024 | 19.76 | 19.76 | 19.67 | 19.73 | 4,639 | -0.01(-0.05%) |
Apr 26, 2024 | 19.56 | 19.81 | 19.56 | 19.74 | 4,255 | +0.34(+1.75%) |
Apr 25, 2024 | 19.07 | 19.45 | 19.07 | 19.40 | 2,263 | -0.04(-0.21%) |
Apr 24, 2024 | 19.59 | 19.60 | 19.33 | 19.44 | 12,929 | -0.11(-0.56%) |
Apr 23, 2024 | 19.44 | 19.60 | 19.44 | 19.55 | 1,274 | +0.37(+1.92%) |
Apr 22, 2024 | 19.23 | 19.23 | 19.18 | 19.18 | 1,265 | +0.20(+1.03%) |
Apr 19, 2024 | 19.30 | 19.30 | 18.98 | 18.98 | 3,491 | -0.47(-2.39%) |
Apr 18, 2024 | 19.56 | 19.64 | 19.43 | 19.45 | 2,687 | -0.09(-0.46%) |
Apr 17, 2024 | 19.74 | 19.74 | 19.54 | 19.54 | 1,975 | -0.22(-1.11%) |
Apr 16, 2024 | 19.67 | 19.76 | 19.67 | 19.76 | 1,140 | +0.02(+0.09%) |
Apr 15, 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 1,047 | -0.26(-1.28%) |
Apr 12, 2024 | 20.24 | 20.24 | 19.94 | 20.00 | 3,204 | -0.46(-2.27%) |
Apr 11, 2024 | 20.22 | 20.46 | 20.22 | 20.46 | 2,195 | +0.31(+1.55%) |
Apr 10, 2024 | 20.19 | 20.23 | 20.13 | 20.15 | 3,402 | -0.24(-1.18%) |
Apr 09, 2024 | 20.54 | 20.54 | 20.38 | 20.39 | 1,155 | -0.12(-0.60%) |
Apr 08, 2024 | 20.53 | 20.53 | 20.49 | 20.51 | 1,520 | +0.01(+0.04%) |
Apr 05, 2024 | 20.39 | 20.52 | 20.39 | 20.50 | 2,988 | +0.29(+1.44%) |
Apr 04, 2024 | 20.25 | 20.25 | 20.20 | 20.21 | 1,107 | -0.40(-1.96%) |
Apr 03, 2024 | 20.68 | 20.68 | 20.62 | 20.62 | 5,543 | +0.07(+0.36%) |
Apr 02, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 1,043 | -0.26(-1.23%) |
Apr 01, 2024 | 20.81 | 20.89 | 20.80 | 20.80 | 987 | -0.00(-0.02%) |
Mar 28, 2024 | 20.76 | 21.01 | 20.73 | 20.80 | 4,564 | +0.07(+0.32%) |
Mar 27, 2024 | 20.74 | 20.74 | 20.58 | 20.74 | 6,043 | +0.06(+0.30%) |
Mar 26, 2024 | 20.71 | 20.80 | 20.68 | 20.68 | 2,112 | +0.03(+0.13%) |
Mar 25, 2024 | 20.71 | 20.72 | 20.65 | 20.65 | 595 | -0.01(-0.03%) |
Mar 22, 2024 | 20.59 | 20.71 | 20.59 | 20.66 | 5,860 | -0.10(-0.50%) |
Mar 21, 2024 | 20.72 | 20.80 | 20.72 | 20.76 | 941 | +0.11(+0.53%) |
Mar 20, 2024 | 20.39 | 20.66 | 20.39 | 20.65 | 9,030 | +0.18(+0.87%) |
Mar 19, 2024 | 20.22 | 20.47 | 20.22 | 20.47 | 3,002 | +0.08(+0.40%) |
Mar 18, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 383 | +0.20(+0.98%) |
Mar 15, 2024 | 20.19 | 20.25 | 20.14 | 20.19 | 2,527 | -0.01(-0.07%) |
Mar 14, 2024 | 20.33 | 20.33 | 20.19 | 20.21 | 7,989 | -0.21(-1.04%) |
Mar 13, 2024 | 20.50 | 20.50 | 20.42 | 20.42 | 16,359 | -0.08(-0.41%) |
Mar 12, 2024 | 20.23 | 20.50 | 20.23 | 20.50 | 4,632 | +0.39(+1.96%) |
Mar 11, 2024 | 20.12 | 20.19 | 20.11 | 20.11 | 1,448 | -0.09(-0.46%) |
Mar 08, 2024 | 20.52 | 20.61 | 20.20 | 20.20 | 4,660 | -0.24(-1.17%) |
Mar 07, 2024 | 20.32 | 20.46 | 20.32 | 20.44 | 1,121 | +0.44(+2.19%) |
Mar 06, 2024 | 20.06 | 20.08 | 20.01 | 20.01 | 1,117 | +0.07(+0.35%) |
Mar 05, 2024 | 20.10 | 20.10 | 19.82 | 19.94 | 4,194 | -0.30(-1.51%) |
Mar 04, 2024 | 20.30 | 20.36 | 20.24 | 20.24 | 1,948 | +0.02(+0.10%) |
Mar 01, 2024 | 20.00 | 20.23 | 20.00 | 20.22 | 13,000 | +0.17(+0.83%) |
Feb 29, 2024 | 19.87 | 20.06 | 19.87 | 20.05 | 5,420 | +0.27(+1.34%) |
Feb 28, 2024 | 19.84 | 19.84 | 19.79 | 19.79 | 155 | -0.05(-0.24%) |
Feb 27, 2024 | 19.83 | 19.86 | 19.83 | 19.84 | 361 | +0.02(+0.11%) |
Feb 26, 2024 | 19.84 | 19.84 | 19.81 | 19.81 | 532 | -0.05(-0.27%) |
Feb 23, 2024 | 19.96 | 19.97 | 19.85 | 19.87 | 2,119 | -0.02(-0.08%) |
Feb 22, 2024 | 19.65 | 19.89 | 19.65 | 19.88 | 1,354 | +0.69(+3.61%) |
Feb 21, 2024 | 19.12 | 19.19 | 19.09 | 19.19 | 1,372 | -0.05(-0.25%) |
Feb 20, 2024 | 19.47 | 19.47 | 19.19 | 19.24 | 2,181 | -0.43(-2.16%) |
Feb 16, 2024 | 19.70 | 19.76 | 19.61 | 19.67 | 6,381 | -0.08(-0.43%) |
Feb 15, 2024 | 19.71 | 19.75 | 19.71 | 19.75 | 479 | +0.10(+0.50%) |
Feb 14, 2024 | 19.48 | 19.67 | 19.47 | 19.65 | 4,504 | +0.20(+1.02%) |
Feb 13, 2024 | 19.37 | 19.45 | 19.34 | 19.45 | 3,812 | -0.28(-1.40%) |
Feb 12, 2024 | 19.79 | 19.90 | 19.73 | 19.73 | 4,266 | -0.08(-0.40%) |
Feb 09, 2024 | 19.69 | 19.92 | 19.60 | 19.81 | 14,276 | +0.23(+1.18%) |
Feb 08, 2024 | 19.48 | 19.62 | 19.48 | 19.58 | 9,756 | +0.18(+0.94%) |
Feb 07, 2024 | 19.37 | 19.44 | 19.37 | 19.40 | 2,161 | +0.17(+0.90%) |
Feb 06, 2024 | 19.15 | 19.23 | 19.15 | 19.23 | 1,155 | +0.07(+0.34%) |
Feb 05, 2024 | 19.06 | 19.22 | 19.02 | 19.16 | 2,356 | +0.00(+0.00%) |
Feb 02, 2024 | 18.91 | 19.18 | 18.91 | 19.16 | 6,956 | +0.20(+1.08%) |
Feb 01, 2024 | 18.77 | 18.97 | 18.77 | 18.96 | 9,496 | +0.36(+1.94%) |
Jan 31, 2024 | 18.72 | 18.80 | 18.59 | 18.59 | 908 | -0.28(-1.48%) |
Jan 30, 2024 | 18.95 | 18.95 | 18.87 | 18.87 | 5,143 | -0.04(-0.21%) |
Jan 29, 2024 | 18.75 | 18.91 | 18.75 | 18.91 | 985 | +0.20(+1.05%) |
Jan 26, 2024 | 18.77 | 18.77 | 18.72 | 18.72 | 1,238 | +0.02(+0.09%) |
Jan 25, 2024 | 18.73 | 18.76 | 18.59 | 18.70 | 3,794 | +0.09(+0.47%) |
Jan 24, 2024 | 18.60 | 18.82 | 18.60 | 18.61 | 1,810 | +0.19(+1.05%) |
Jan 23, 2024 | 18.39 | 18.42 | 18.33 | 18.42 | 4,660 | +0.04(+0.21%) |
Jan 22, 2024 | 18.39 | 18.42 | 18.38 | 18.38 | 2,125 | +0.02(+0.10%) |
Jan 19, 2024 | 18.15 | 18.38 | 18.15 | 18.36 | 7,111 | +0.24(+1.35%) |
Jan 18, 2024 | 18.01 | 18.12 | 18.00 | 18.12 | 1,378 | +0.23(+1.26%) |
Jan 17, 2024 | 17.88 | 17.89 | 17.79 | 17.89 | 3,001 | -0.13(-0.72%) |
Jan 16, 2024 | 17.89 | 18.02 | 17.89 | 18.02 | 863 | +0.03(+0.18%) |
Jan 12, 2024 | 18.04 | 18.04 | 17.93 | 17.99 | 3,891 | -0.06(-0.33%) |
Jan 11, 2024 | 18.00 | 18.05 | 17.97 | 18.05 | 2,046 | -0.01(-0.03%) |
Jan 10, 2024 | 18.03 | 18.05 | 18.02 | 18.05 | 1,233 | +0.05(+0.28%) |
Jan 09, 2024 | 18.00 | 18.02 | 18.00 | 18.00 | 1,497 | -0.13(-0.72%) |
Jan 08, 2024 | 17.99 | 18.13 | 17.99 | 18.13 | 2,737 | +0.35(+1.95%) |
Jan 05, 2024 | 17.80 | 17.82 | 17.79 | 17.79 | 2,043 | +0.08(+0.43%) |
Jan 04, 2024 | 17.66 | 17.87 | 17.66 | 17.71 | 1,173 | -0.04(-0.21%) |
Jan 03, 2024 | 17.72 | 17.84 | 17.71 | 17.75 | 1,796 | -0.16(-0.91%) |
Jan 02, 2024 | 17.91 | 17.97 | 17.91 | 17.91 | 5,192 | -0.22(-1.21%) |
Dec 29, 2023 | 18.17 | 18.23 | 18.03 | 18.13 | 4,847 | -0.04(-0.25%) |
Dec 28, 2023 | 18.15 | 18.23 | 18.15 | 18.17 | 2,670 | +0.01(+0.07%) |
Dec 27, 2023 | 18.09 | 18.19 | 18.08 | 18.16 | 4,770 | +0.02(+0.12%) |
Dec 26, 2023 | 18.02 | 18.17 | 18.02 | 18.14 | 1,028 | +0.10(+0.53%) |
Dec 22, 2023 | 18.07 | 18.07 | 18.04 | 18.04 | 1,527 | -0.01(-0.08%) |
Dec 21, 2023 | 17.98 | 18.06 | 17.92 | 18.06 | 1,704 | +0.25(+1.39%) |
Dec 20, 2023 | 18.03 | 18.21 | 17.81 | 17.81 | 3,889 | -0.28(-1.52%) |
Dec 19, 2023 | 17.98 | 18.12 | 17.98 | 18.09 | 4,781 | +0.21(+1.17%) |
Dec 18, 2023 | 17.61 | 17.95 | 17.61 | 17.88 | 2,425 | +0.03(+0.19%) |
Dec 15, 2023 | 17.86 | 17.89 | 17.80 | 17.84 | 3,856 | -0.05(-0.30%) |
Dec 14, 2023 | 17.75 | 17.95 | 17.75 | 17.90 | 7,553 | +0.22(+1.23%) |
Dec 13, 2023 | 17.48 | 17.73 | 17.48 | 17.68 | 1,180 | +0.21(+1.21%) |
Dec 12, 2023 | 17.47 | 17.50 | 17.42 | 17.47 | 6,249 | -0.03(-0.17%) |
Dec 11, 2023 | 17.30 | 17.50 | 17.30 | 17.50 | 3,112 | +0.12(+0.69%) |
Dec 08, 2023 | 17.17 | 17.38 | 17.17 | 17.38 | 2,673 | +0.17(+0.99%) |
Dec 07, 2023 | 17.03 | 17.21 | 17.03 | 17.21 | 10,984 | +0.23(+1.35%) |
Dec 06, 2023 | 17.19 | 17.19 | 16.98 | 16.98 | 2,887 | -0.04(-0.22%) |
Dec 05, 2023 | 17.08 | 17.08 | 16.97 | 17.01 | 2,044 | -0.04(-0.26%) |
Dec 04, 2023 | 17.08 | 17.08 | 17.04 | 17.06 | 825 | -0.13(-0.78%) |
Dec 01, 2023 | 16.96 | 17.19 | 16.96 | 17.19 | 1,617 | +0.12(+0.70%) |
Nov 30, 2023 | 17.03 | 17.07 | 17.03 | 17.07 | 839 | -0.01(-0.07%) |
Nov 29, 2023 | 17.16 | 17.16 | 17.08 | 17.08 | 1,670 | +0.02(+0.09%) |
Nov 28, 2023 | 17.14 | 17.14 | 17.07 | 17.07 | 1,524 | -0.09(-0.52%) |
Nov 27, 2023 | 17.14 | 17.20 | 16.98 | 17.16 | 26,054 | -0.05(-0.31%) |
Nov 24, 2023 | 17.20 | 17.23 | 17.20 | 17.21 | 1,575 | -0.02(-0.10%) |
Nov 22, 2023 | 17.18 | 17.28 | 17.18 | 17.23 | 2,427 | +0.02(+0.12%) |
Nov 21, 2023 | 17.16 | 17.21 | 17.16 | 17.21 | 2,382 | -0.06(-0.32%) |
Nov 20, 2023 | 17.17 | 17.26 | 17.17 | 17.26 | 1,582 | +0.16(+0.92%) |
Nov 17, 2023 | 17.07 | 17.14 | 17.03 | 17.11 | 10,606 | +0.02(+0.10%) |
Nov 16, 2023 | 17.04 | 17.09 | 17.04 | 17.09 | 3,250 | -0.02(-0.14%) |
Nov 15, 2023 | 17.11 | 17.20 | 17.11 | 17.11 | 3,267 | +0.04(+0.23%) |
Nov 14, 2023 | 16.96 | 17.13 | 16.96 | 17.07 | 17,949 | +0.42(+2.53%) |
Nov 13, 2023 | 16.69 | 16.69 | 16.65 | 16.65 | 325 | -0.03(-0.17%) |
Nov 10, 2023 | 16.42 | 16.68 | 16.42 | 16.68 | 1,925 | +0.27(+1.65%) |
Nov 09, 2023 | 16.58 | 16.72 | 16.41 | 16.41 | 3,619 | -0.14(-0.84%) |
Nov 08, 2023 | 16.48 | 16.55 | 16.48 | 16.55 | 2,569 | +0.13(+0.76%) |
Nov 07, 2023 | 16.43 | 16.45 | 16.42 | 16.42 | 2,026 | +0.08(+0.52%) |
Nov 06, 2023 | 16.32 | 16.34 | 16.26 | 16.34 | 2,104 | -0.01(-0.03%) |
Nov 03, 2023 | 16.27 | 16.37 | 16.26 | 16.34 | 7,304 | +0.23(+1.44%) |
Nov 02, 2023 | 16.01 | 16.15 | 16.01 | 16.11 | 2,707 | +0.41(+2.64%) |
Nov 01, 2023 | 15.53 | 15.71 | 15.51 | 15.70 | 6,349 | +0.23(+1.48%) |
Oct 31, 2023 | 15.39 | 15.47 | 15.39 | 15.47 | 2,213 | +0.08(+0.54%) |
Oct 30, 2023 | 15.39 | 15.40 | 15.31 | 15.39 | 2,460 | +0.04(+0.25%) |
Oct 27, 2023 | 15.47 | 15.47 | 15.35 | 15.35 | 720 | -0.09(-0.59%) |
Oct 26, 2023 | 15.50 | 15.50 | 15.44 | 15.44 | 330 | -0.19(-1.22%) |
Oct 25, 2023 | 15.82 | 15.82 | 15.63 | 15.63 | 3,750 | -0.36(-2.28%) |
Oct 24, 2023 | 16.01 | 16.01 | 15.88 | 15.99 | 1,554 | +0.15(+0.98%) |
Oct 23, 2023 | 15.68 | 16.00 | 15.63 | 15.84 | 5,249 | +0.13(+0.80%) |
Oct 20, 2023 | 15.73 | 15.83 | 15.71 | 15.71 | 2,427 | -0.34(-2.10%) |
Oct 19, 2023 | 16.20 | 16.29 | 16.05 | 16.05 | 2,458 | -0.20(-1.22%) |
Oct 18, 2023 | 16.30 | 16.31 | 16.25 | 16.25 | 4,878 | -0.36(-2.18%) |
Oct 17, 2023 | 16.61 | 16.69 | 16.61 | 16.61 | 1,296 | -0.05(-0.31%) |
Oct 16, 2023 | 16.59 | 16.66 | 16.58 | 16.66 | 978 | +0.22(+1.33%) |
Oct 13, 2023 | 16.58 | 16.58 | 16.44 | 16.44 | 1,319 | -0.23(-1.39%) |
Oct 12, 2023 | 16.83 | 16.83 | 16.67 | 16.67 | 997 | -0.23(-1.39%) |
Oct 11, 2023 | 16.82 | 16.91 | 16.82 | 16.91 | 4,494 | +0.16(+0.93%) |
Oct 10, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 251 | +0.12(+0.72%) |
Oct 09, 2023 | 16.59 | 16.63 | 16.59 | 16.63 | 1,275 | +0.04(+0.22%) |
Oct 06, 2023 | 16.53 | 16.67 | 16.51 | 16.60 | 2,702 | +0.36(+2.19%) |
Oct 05, 2023 | 16.20 | 16.30 | 16.10 | 16.24 | 2,564 | -0.02(-0.10%) |
Oct 04, 2023 | 16.09 | 16.28 | 16.09 | 16.26 | 572 | +0.21(+1.31%) |
Oct 03, 2023 | 16.23 | 16.25 | 16.05 | 16.05 | 2,418 | -0.36(-2.17%) |
Oct 02, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 68 | +0.06(+0.35%) |
Sep 29, 2023 | 16.32 | 16.38 | 16.32 | 16.35 | 5,153 | +0.02(+0.10%) |
Sep 28, 2023 | 16.20 | 16.33 | 16.20 | 16.33 | 2,575 | +0.14(+0.85%) |
Sep 27, 2023 | 16.17 | 16.23 | 16.13 | 16.19 | 6,296 | +0.04(+0.24%) |
Sep 26, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 219 | -0.21(-1.31%) |
Sep 25, 2023 | 16.35 | 16.37 | 16.36 | 16.37 | 936 | +0.05(+0.31%) |
Sep 22, 2023 | 16.48 | 16.48 | 16.32 | 16.32 | 2,387 | -0.09(-0.57%) |
Sep 21, 2023 | 16.55 | 16.55 | 16.41 | 16.41 | 4,259 | -0.38(-2.27%) |
Sep 20, 2023 | 17.04 | 17.04 | 16.79 | 16.79 | 379 | -0.16(-0.95%) |
Sep 19, 2023 | 16.82 | 16.96 | 16.82 | 16.95 | 7,373 | -0.06(-0.35%) |
Sep 18, 2023 | 17.06 | 17.06 | 16.99 | 17.01 | 1,538 | -0.10(-0.59%) |
Sep 15, 2023 | 17.20 | 17.20 | 17.11 | 17.11 | 3,720 | -0.22(-1.30%) |
Sep 14, 2023 | 17.28 | 17.34 | 17.23 | 17.34 | 11,906 | +0.14(+0.81%) |
Sep 13, 2023 | 17.25 | 17.25 | 17.14 | 17.20 | 952 | -0.06(-0.34%) |
Sep 12, 2023 | 17.40 | 17.40 | 17.26 | 17.26 | 2,881 | -0.18(-1.01%) |
Sep 11, 2023 | 17.43 | 17.49 | 17.43 | 17.43 | 2,439 | +0.15(+0.89%) |
Sep 08, 2023 | 17.38 | 17.38 | 17.26 | 17.28 | 2,279 | -0.03(-0.18%) |
Sep 07, 2023 | 17.20 | 17.36 | 17.20 | 17.31 | 1,396 | -0.12(-0.67%) |
Sep 06, 2023 | 17.45 | 17.45 | 17.39 | 17.43 | 1,134 | -0.16(-0.94%) |
Sep 05, 2023 | 17.60 | 17.61 | 17.59 | 17.59 | 642 | -0.05(-0.29%) |
Sep 01, 2023 | 17.62 | 17.68 | 17.61 | 17.64 | 2,110 | -0.00(-0.00%) |
Aug 31, 2023 | 17.60 | 17.70 | 17.60 | 17.64 | 1,753 | -0.09(-0.53%) |
Aug 30, 2023 | 17.57 | 17.78 | 17.57 | 17.74 | 8,257 | +0.14(+0.81%) |
Aug 29, 2023 | 17.24 | 17.61 | 17.24 | 17.59 | 11,616 | +0.42(+2.45%) |
Aug 28, 2023 | 16.99 | 17.17 | 16.99 | 17.17 | 441 | +0.18(+1.05%) |
Aug 25, 2023 | 17.17 | 17.17 | 16.79 | 16.99 | 3,420 | +0.07(+0.43%) |
Aug 24, 2023 | 17.28 | 17.28 | 16.92 | 16.92 | 620 | -0.37(-2.12%) |
Aug 23, 2023 | 17.10 | 17.29 | 17.10 | 17.29 | 3,415 | +0.22(+1.32%) |
Aug 22, 2023 | 17.11 | 17.12 | 17.02 | 17.06 | 6,802 | +0.01(+0.08%) |
Aug 21, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 339 | +0.22(+1.29%) |
Aug 18, 2023 | 16.77 | 16.88 | 16.71 | 16.83 | 7,011 | -0.05(-0.30%) |
Aug 17, 2023 | 17.12 | 17.12 | 16.85 | 16.88 | 2,273 | -0.24(-1.39%) |
Aug 16, 2023 | 17.23 | 17.24 | 17.12 | 17.12 | 1,563 | -0.20(-1.14%) |
Aug 15, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 195 | -0.23(-1.29%) |
Aug 14, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 189 | +0.10(+0.57%) |
Aug 11, 2023 | 17.48 | 17.48 | 17.44 | 17.44 | 419 | -0.18(-1.04%) |
Aug 10, 2023 | 17.88 | 17.88 | 17.63 | 17.63 | 740 | +0.00(+0.03%) |
Aug 09, 2023 | 17.77 | 17.77 | 17.62 | 17.62 | 3,298 | -0.24(-1.35%) |
Aug 08, 2023 | 17.74 | 17.88 | 17.74 | 17.87 | 2,838 | -0.01(-0.08%) |
Aug 07, 2023 | 17.78 | 17.88 | 17.78 | 17.88 | 323 | +0.19(+1.09%) |
Aug 04, 2023 | 17.92 | 17.98 | 17.69 | 17.69 | 12,935 | -0.21(-1.16%) |
Aug 03, 2023 | 17.94 | 17.94 | 17.89 | 17.89 | 384 | -0.10(-0.55%) |
Aug 02, 2023 | 18.10 | 18.10 | 17.99 | 17.99 | 3,924 | -0.47(-2.55%) |
Aug 01, 2023 | 18.43 | 18.51 | 18.43 | 18.46 | 1,113 | -0.07(-0.39%) |
Jul 31, 2023 | 18.48 | 18.54 | 18.48 | 18.54 | 3,303 | +0.14(+0.78%) |
Jul 28, 2023 | 18.36 | 18.39 | 18.34 | 18.39 | 1,279 | +0.25(+1.39%) |
Jul 27, 2023 | 18.33 | 18.44 | 18.11 | 18.14 | 1,000 | -0.21(-1.12%) |
Jul 26, 2023 | 18.29 | 18.37 | 18.25 | 18.35 | 3,708 | +0.02(+0.14%) |
Jul 25, 2023 | 18.18 | 18.32 | 18.18 | 18.32 | 1,156 | +0.03(+0.18%) |
Jul 24, 2023 | 18.20 | 18.36 | 18.19 | 18.29 | 15,332 | +0.04(+0.23%) |
Jul 21, 2023 | 18.25 | 18.30 | 18.25 | 18.25 | 1,810 | -0.04(-0.21%) |
Jul 20, 2023 | 18.66 | 18.66 | 18.29 | 18.29 | 1,525 | -0.53(-2.83%) |
Jul 19, 2023 | 18.76 | 18.82 | 18.76 | 18.82 | 495 | -0.10(-0.55%) |
Jul 18, 2023 | 18.70 | 18.98 | 18.70 | 18.92 | 11,138 | +0.28(+1.49%) |
Jul 17, 2023 | 18.44 | 18.65 | 18.44 | 18.64 | 4,231 | +0.19(+1.04%) |
Jul 14, 2023 | 18.63 | 18.63 | 18.45 | 18.45 | 1,074 | -0.11(-0.59%) |
Jul 13, 2023 | 18.45 | 18.58 | 18.45 | 18.56 | 2,994 | +0.28(+1.54%) |
Jul 12, 2023 | 18.22 | 18.28 | 18.22 | 18.28 | 3,273 | +0.23(+1.26%) |
Jul 11, 2023 | 17.92 | 18.05 | 17.92 | 18.05 | 1,683 | +0.15(+0.82%) |
Jul 10, 2023 | 17.72 | 17.91 | 17.72 | 17.91 | 2,059 | +0.10(+0.57%) |
Jul 07, 2023 | 17.94 | 17.98 | 17.81 | 17.81 | 1,133 | +0.08(+0.43%) |
Jul 06, 2023 | 17.81 | 17.81 | 17.69 | 17.73 | 1,385 | -0.19(-1.04%) |
Jul 05, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 406 | -0.14(-0.75%) |
Jul 03, 2023 | 17.93 | 18.07 | 17.93 | 18.05 | 1,728 | +0.13(+0.70%) |
Jun 30, 2023 | 17.72 | 17.93 | 17.72 | 17.93 | 1,915 | +0.28(+1.59%) |
Jun 29, 2023 | 17.70 | 17.70 | 17.57 | 17.65 | 2,539 | +0.08(+0.47%) |
Jun 28, 2023 | 17.63 | 17.63 | 17.56 | 17.56 | 1,224 | -0.05(-0.30%) |
Jun 27, 2023 | 17.38 | 17.64 | 17.32 | 17.62 | 9,147 | +0.31(+1.79%) |
Jun 26, 2023 | 17.52 | 17.52 | 17.30 | 17.31 | 9,383 | -0.18(-1.05%) |
Jun 23, 2023 | 17.56 | 17.63 | 17.39 | 17.49 | 7,919 | -0.14(-0.77%) |
Jun 22, 2023 | 17.48 | 17.64 | 17.48 | 17.63 | 2,267 | +0.01(+0.05%) |
Jun 21, 2023 | 17.67 | 17.72 | 17.58 | 17.62 | 17,949 | -0.20(-1.15%) |
Jun 20, 2023 | 17.73 | 17.83 | 17.63 | 17.82 | 8,734 | -0.01(-0.06%) |
Jun 16, 2023 | 17.93 | 18.02 | 17.81 | 17.83 | 4,524 | -0.11(-0.60%) |
Jun 15, 2023 | 17.83 | 17.98 | 17.81 | 17.94 | 4,520 | +0.22(+1.24%) |
Jun 14, 2023 | 17.87 | 17.87 | 17.59 | 17.72 | 28,776 | -0.06(-0.33%) |
Jun 13, 2023 | 17.72 | 17.81 | 17.72 | 17.78 | 10,079 | +0.29(+1.67%) |
Jun 12, 2023 | 17.46 | 17.51 | 17.39 | 17.49 | 2,693 | +0.18(+1.04%) |
Jun 09, 2023 | 17.39 | 17.39 | 17.27 | 17.31 | 4,817 | +0.08(+0.49%) |
Jun 08, 2023 | 17.18 | 17.30 | 17.13 | 17.22 | 13,265 | +0.10(+0.59%) |
Jun 07, 2023 | 17.16 | 17.27 | 17.12 | 17.12 | 8,166 | -0.09(-0.51%) |
Jun 06, 2023 | 17.16 | 17.22 | 17.09 | 17.21 | 6,440 | +0.16(+0.93%) |
Jun 05, 2023 | 17.03 | 17.11 | 17.02 | 17.05 | 1,113 | +0.00(+0.00%) |
Jun 02, 2023 | 16.92 | 17.12 | 16.92 | 17.05 | 4,562 | +0.29(+1.70%) |