Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.20 | 19.41 | 19.20 | 19.30 | 65,053 | +0.13(+0.68%) |
May 23, 2024 | 19.42 | 19.43 | 19.15 | 19.17 | 178,661 | -0.21(-1.08%) |
May 22, 2024 | 19.32 | 19.44 | 19.32 | 19.38 | 48,965 | +0.03(+0.16%) |
May 21, 2024 | 19.30 | 19.43 | 19.30 | 19.35 | 59,219 | +0.05(+0.26%) |
May 20, 2024 | 19.28 | 19.43 | 19.28 | 19.30 | 66,736 | -0.04(-0.21%) |
May 17, 2024 | 19.32 | 19.38 | 19.31 | 19.34 | 58,377 | +0.03(+0.16%) |
May 16, 2024 | 19.35 | 19.40 | 19.25 | 19.31 | 52,736 | -0.02(-0.10%) |
May 15, 2024 | 19.23 | 19.37 | 19.23 | 19.33 | 68,738 | +0.15(+0.78%) |
May 14, 2024 | 19.14 | 19.24 | 19.10 | 19.18 | 83,132 | +0.09(+0.47%) |
May 13, 2024 | 19.14 | 19.17 | 19.08 | 19.09 | 73,987 | -0.03(-0.16%) |
May 10, 2024 | 19.16 | 19.16 | 19.00 | 19.12 | 88,729 | +0.07(+0.37%) |
May 09, 2024 | 19.04 | 19.15 | 19.02 | 19.05 | 51,988 | +0.01(+0.05%) |
May 08, 2024 | 19.00 | 19.10 | 19.00 | 19.04 | 42,183 | -0.04(-0.21%) |
May 07, 2024 | 18.96 | 19.13 | 18.96 | 19.08 | 73,974 | +0.09(+0.47%) |
May 06, 2024 | 19.02 | 19.07 | 18.94 | 18.99 | 99,478 | +0.02(+0.10%) |
May 03, 2024 | 18.89 | 18.97 | 18.81 | 18.97 | 40,898 | +0.28(+1.49%) |
May 02, 2024 | 18.70 | 18.72 | 18.56 | 18.69 | 43,695 | +0.16(+0.86%) |
May 01, 2024 | 18.43 | 18.76 | 18.43 | 18.53 | 93,552 | +0.07(+0.38%) |
Apr 30, 2024 | 18.52 | 18.58 | 18.42 | 18.46 | 90,535 | -0.06(-0.32%) |
Apr 29, 2024 | 18.64 | 18.66 | 18.44 | 18.52 | 98,585 | -0.02(-0.11%) |
Apr 26, 2024 | 18.42 | 18.59 | 18.41 | 18.54 | 78,927 | +0.21(+1.14%) |
Apr 25, 2024 | 18.16 | 18.35 | 18.16 | 18.33 | 108,632 | -0.12(-0.65%) |
Apr 24, 2024 | 18.68 | 18.68 | 18.43 | 18.45 | 90,585 | -0.15(-0.80%) |
Apr 23, 2024 | 18.44 | 18.65 | 18.44 | 18.60 | 86,217 | +0.26(+1.41%) |
Apr 22, 2024 | 18.23 | 18.46 | 18.23 | 18.34 | 91,792 | +0.14(+0.77%) |
Apr 19, 2024 | 18.40 | 18.43 | 18.17 | 18.21 | 97,876 | -0.19(-1.03%) |
Apr 18, 2024 | 18.42 | 18.50 | 18.32 | 18.39 | 75,274 | -0.02(-0.11%) |
Apr 17, 2024 | 18.59 | 18.59 | 18.37 | 18.41 | 49,186 | -0.05(-0.27%) |
Apr 16, 2024 | 18.40 | 18.51 | 18.40 | 18.46 | 64,014 | +0.08(+0.43%) |
Apr 15, 2024 | 18.86 | 18.97 | 18.38 | 18.38 | 112,220 | -0.42(-2.22%) |
Apr 12, 2024 | 19.00 | 19.03 | 18.78 | 18.80 | 80,842 | -0.27(-1.41%) |
Apr 11, 2024 | 19.06 | 19.13 | 18.93 | 19.07 | 59,075 | +0.13(+0.68%) |
Apr 10, 2024 | 18.94 | 19.04 | 18.88 | 18.94 | 44,143 | -0.16(-0.83%) |
Apr 09, 2024 | 19.15 | 19.16 | 19.02 | 19.10 | 27,547 | +0.05(+0.26%) |
Apr 08, 2024 | 19.18 | 19.19 | 19.03 | 19.05 | 36,344 | -0.05(-0.26%) |
Apr 05, 2024 | 18.98 | 19.18 | 18.97 | 19.10 | 58,797 | +0.13(+0.68%) |
Apr 04, 2024 | 19.19 | 19.28 | 18.95 | 18.97 | 75,870 | -0.19(-0.99%) |
Apr 03, 2024 | 19.14 | 19.22 | 19.10 | 19.16 | 48,435 | +0.02(+0.10%) |
Apr 02, 2024 | 19.10 | 19.16 | 19.06 | 19.14 | 76,656 | -0.16(-0.82%) |
Apr 01, 2024 | 19.39 | 19.46 | 19.22 | 19.30 | 110,917 | +0.01(+0.05%) |
Mar 28, 2024 | 19.35 | 19.36 | 19.24 | 19.29 | 138,956 | +0.04(+0.21%) |
Mar 27, 2024 | 19.18 | 19.25 | 19.15 | 19.25 | 60,526 | +0.11(+0.57%) |
Mar 26, 2024 | 19.24 | 19.31 | 19.14 | 19.14 | 93,234 | +0.00(+0.00%) |
Mar 25, 2024 | 19.10 | 19.18 | 19.10 | 19.14 | 74,041 | -0.02(-0.10%) |
Mar 22, 2024 | 19.27 | 19.27 | 19.13 | 19.16 | 97,857 | -0.04(-0.21%) |
Mar 21, 2024 | 19.37 | 19.37 | 19.18 | 19.20 | 84,491 | -0.07(-0.36%) |
Mar 20, 2024 | 19.12 | 19.40 | 19.07 | 19.27 | 110,168 | +0.18(+0.93%) |
Mar 19, 2024 | 18.95 | 19.11 | 18.91 | 19.09 | 58,124 | +0.11(+0.57%) |
Mar 18, 2024 | 19.12 | 19.15 | 18.96 | 18.98 | 112,606 | +0.04(+0.21%) |
Mar 15, 2024 | 19.05 | 19.06 | 18.90 | 18.94 | 78,113 | -0.12(-0.62%) |
Mar 14, 2024 | 19.26 | 19.30 | 18.98 | 19.06 | 75,204 | -0.17(-0.88%) |
Mar 13, 2024 | 19.34 | 19.34 | 19.21 | 19.23 | 77,656 | -0.09(-0.46%) |
Mar 12, 2024 | 19.18 | 19.33 | 19.17 | 19.32 | 78,685 | +0.16(+0.82%) |
Mar 11, 2024 | 19.14 | 19.26 | 19.11 | 19.16 | 100,327 | -0.06(-0.31%) |
Mar 08, 2024 | 19.30 | 19.45 | 19.18 | 19.22 | 106,563 | -0.16(-0.81%) |
Mar 07, 2024 | 19.31 | 19.44 | 19.29 | 19.38 | 57,903 | +0.13(+0.66%) |
Mar 06, 2024 | 19.18 | 19.38 | 19.18 | 19.25 | 47,956 | +0.11(+0.57%) |
Mar 05, 2024 | 19.27 | 19.37 | 19.09 | 19.14 | 67,675 | -0.26(-1.32%) |
Mar 04, 2024 | 19.43 | 19.51 | 19.24 | 19.40 | 51,335 | +0.00(+0.00%) |
Mar 01, 2024 | 19.15 | 19.48 | 19.15 | 19.40 | 84,202 | +0.29(+1.49%) |
Feb 29, 2024 | 19.33 | 19.33 | 19.06 | 19.11 | 204,452 | -0.08(-0.41%) |
Feb 28, 2024 | 19.05 | 19.22 | 19.05 | 19.19 | 107,917 | +0.04(+0.21%) |
Feb 27, 2024 | 19.13 | 19.24 | 19.13 | 19.15 | 76,792 | +0.02(+0.13%) |
Feb 26, 2024 | 19.24 | 19.26 | 19.11 | 19.13 | 39,893 | -0.11(-0.59%) |
Feb 23, 2024 | 19.35 | 19.37 | 19.24 | 19.24 | 70,830 | +0.05(+0.26%) |
Feb 22, 2024 | 19.08 | 19.27 | 19.06 | 19.19 | 101,789 | +0.27(+1.41%) |
Feb 21, 2024 | 18.84 | 18.96 | 18.83 | 18.92 | 59,308 | +0.09(+0.47%) |
Feb 20, 2024 | 18.91 | 18.91 | 18.80 | 18.84 | 77,902 | -0.12(-0.62%) |
Feb 16, 2024 | 19.00 | 19.07 | 18.93 | 18.95 | 65,858 | -0.13(-0.67%) |
Feb 15, 2024 | 19.02 | 19.15 | 19.02 | 19.08 | 53,674 | +0.01(+0.05%) |
Feb 14, 2024 | 18.94 | 19.19 | 18.94 | 19.07 | 52,719 | +0.15(+0.78%) |
Feb 13, 2024 | 18.87 | 18.98 | 18.83 | 18.93 | 73,052 | -0.15(-0.77%) |
Feb 12, 2024 | 19.01 | 19.14 | 18.96 | 19.07 | 66,177 | +0.02(+0.10%) |
Feb 09, 2024 | 18.96 | 19.06 | 18.95 | 19.05 | 60,893 | +0.09(+0.46%) |
Feb 08, 2024 | 18.96 | 18.98 | 18.88 | 18.96 | 64,511 | -0.02(-0.10%) |
Feb 07, 2024 | 18.92 | 19.02 | 18.87 | 18.98 | 64,055 | +0.12(+0.62%) |
Feb 06, 2024 | 18.81 | 18.88 | 18.76 | 18.87 | 76,240 | +0.09(+0.47%) |
Feb 05, 2024 | 18.73 | 18.78 | 18.61 | 18.78 | 96,647 | -0.05(-0.26%) |
Feb 02, 2024 | 18.82 | 18.86 | 18.75 | 18.83 | 114,670 | +0.02(+0.10%) |
Feb 01, 2024 | 18.67 | 18.86 | 18.67 | 18.81 | 111,053 | +0.17(+0.89%) |
Jan 31, 2024 | 18.89 | 18.89 | 18.61 | 18.64 | 97,850 | -0.24(-1.25%) |
Jan 30, 2024 | 18.90 | 18.91 | 18.80 | 18.88 | 91,154 | -0.02(-0.10%) |
Jan 29, 2024 | 18.81 | 18.91 | 18.74 | 18.90 | 59,371 | +0.16(+0.84%) |
Jan 26, 2024 | 18.81 | 18.81 | 18.70 | 18.74 | 65,815 | -0.04(-0.21%) |
Jan 25, 2024 | 18.80 | 18.83 | 18.71 | 18.78 | 72,570 | +0.06(+0.31%) |
Jan 24, 2024 | 18.80 | 18.80 | 18.69 | 18.72 | 77,980 | +0.11(+0.58%) |
Jan 23, 2024 | 18.54 | 18.64 | 18.51 | 18.61 | 67,128 | +0.09(+0.48%) |
Jan 22, 2024 | 18.67 | 18.67 | 18.50 | 18.52 | 148,945 | -0.07(-0.37%) |
Jan 19, 2024 | 18.49 | 18.66 | 18.45 | 18.59 | 71,726 | +0.08(+0.42%) |
Jan 18, 2024 | 18.51 | 18.58 | 18.44 | 18.51 | 52,926 | +0.12(+0.64%) |
Jan 17, 2024 | 18.40 | 18.47 | 18.32 | 18.40 | 57,785 | -0.10(-0.53%) |
Jan 16, 2024 | 18.47 | 18.56 | 18.42 | 18.49 | 88,424 | +0.02(+0.11%) |
Jan 12, 2024 | 18.45 | 18.60 | 18.41 | 18.47 | 45,797 | +0.00(+0.00%) |
Jan 11, 2024 | 18.48 | 18.54 | 18.34 | 18.47 | 73,880 | -0.10(-0.53%) |
Jan 10, 2024 | 18.49 | 18.60 | 18.36 | 18.57 | 66,629 | +0.14(+0.74%) |
Jan 09, 2024 | 18.43 | 18.46 | 18.32 | 18.44 | 65,797 | -0.09(-0.47%) |
Jan 08, 2024 | 18.20 | 18.52 | 18.15 | 18.52 | 128,757 | +0.40(+2.20%) |
Jan 05, 2024 | 18.19 | 18.32 | 18.07 | 18.12 | 102,885 | -0.01(-0.05%) |
Jan 04, 2024 | 18.03 | 18.17 | 18.03 | 18.13 | 83,026 | -0.02(-0.10%) |
Jan 03, 2024 | 18.28 | 18.42 | 18.13 | 18.15 | 61,061 | -0.26(-1.43%) |
Jan 02, 2024 | 18.43 | 18.48 | 18.28 | 18.42 | 76,112 | -0.10(-0.53%) |
Dec 29, 2023 | 18.47 | 18.51 | 18.32 | 18.51 | 104,620 | +0.12(+0.64%) |
Dec 28, 2023 | 18.29 | 18.45 | 18.29 | 18.40 | 44,893 | +0.07(+0.37%) |
Dec 27, 2023 | 18.28 | 18.46 | 18.27 | 18.33 | 88,871 | +0.05(+0.27%) |
Dec 26, 2023 | 18.34 | 18.50 | 18.27 | 18.28 | 73,768 | -0.10(-0.53%) |
Dec 22, 2023 | 18.24 | 18.40 | 18.22 | 18.38 | 69,608 | +0.22(+1.23%) |
Dec 21, 2023 | 18.20 | 18.27 | 18.05 | 18.15 | 105,012 | +0.02(+0.11%) |
Dec 20, 2023 | 18.31 | 18.41 | 18.04 | 18.13 | 77,181 | -0.16(-0.85%) |
Dec 19, 2023 | 18.42 | 18.50 | 18.17 | 18.29 | 87,871 | -0.02(-0.11%) |
Dec 18, 2023 | 18.23 | 18.46 | 18.15 | 18.31 | 112,404 | +0.08(+0.43%) |
Dec 15, 2023 | 18.05 | 18.24 | 17.99 | 18.23 | 60,475 | +0.18(+0.97%) |
Dec 14, 2023 | 18.00 | 18.12 | 17.93 | 18.06 | 125,227 | +0.09(+0.49%) |
Dec 13, 2023 | 17.71 | 17.97 | 17.66 | 17.97 | 82,658 | +0.32(+1.81%) |
Dec 12, 2023 | 17.55 | 17.68 | 17.55 | 17.65 | 60,176 | +0.02(+0.11%) |
Dec 11, 2023 | 17.48 | 17.68 | 17.48 | 17.63 | 76,317 | +0.09(+0.50%) |
Dec 08, 2023 | 17.61 | 17.63 | 17.48 | 17.54 | 131,150 | -0.12(-0.66%) |
Dec 07, 2023 | 17.83 | 17.89 | 17.66 | 17.66 | 55,563 | -0.10(-0.55%) |
Dec 06, 2023 | 17.99 | 18.00 | 17.75 | 17.76 | 91,485 | -0.16(-0.87%) |
Dec 05, 2023 | 17.96 | 18.05 | 17.89 | 17.91 | 73,228 | -0.12(-0.65%) |
Dec 04, 2023 | 17.98 | 18.16 | 17.93 | 18.03 | 64,411 | -0.05(-0.27%) |
Dec 01, 2023 | 17.85 | 18.14 | 17.84 | 18.08 | 83,146 | +0.25(+1.41%) |
Nov 30, 2023 | 17.82 | 17.87 | 17.71 | 17.82 | 56,807 | +0.08(+0.44%) |
Nov 29, 2023 | 17.76 | 17.85 | 17.69 | 17.75 | 74,973 | +0.05(+0.27%) |
Nov 28, 2023 | 17.83 | 17.87 | 17.69 | 17.70 | 84,120 | -0.06(-0.33%) |
Nov 27, 2023 | 17.53 | 17.77 | 17.47 | 17.76 | 96,712 | +0.20(+1.16%) |
Nov 24, 2023 | 17.48 | 17.60 | 17.46 | 17.55 | 48,609 | +0.11(+0.61%) |
Nov 22, 2023 | 17.37 | 17.60 | 17.37 | 17.45 | 91,313 | +0.10(+0.56%) |
Nov 21, 2023 | 17.41 | 17.42 | 17.33 | 17.35 | 71,867 | -0.05(-0.28%) |
Nov 20, 2023 | 17.25 | 17.49 | 17.20 | 17.40 | 76,495 | +0.19(+1.13%) |
Nov 17, 2023 | 17.19 | 17.26 | 17.16 | 17.20 | 137,341 | -0.01(-0.06%) |
Nov 16, 2023 | 17.26 | 17.35 | 17.17 | 17.21 | 141,129 | -0.11(-0.62%) |
Nov 15, 2023 | 17.48 | 17.51 | 17.30 | 17.32 | 52,717 | -0.08(-0.45%) |
Nov 14, 2023 | 17.37 | 17.45 | 17.34 | 17.40 | 76,938 | +0.25(+1.47%) |
Nov 13, 2023 | 17.17 | 17.21 | 17.13 | 17.15 | 40,591 | -0.01(-0.06%) |
Nov 10, 2023 | 17.03 | 17.20 | 17.00 | 17.16 | 43,521 | +0.18(+1.08%) |
Nov 09, 2023 | 17.32 | 17.32 | 16.96 | 16.97 | 55,637 | -0.34(-1.95%) |
Nov 08, 2023 | 17.45 | 17.48 | 17.29 | 17.31 | 35,099 | -0.08(-0.44%) |
Nov 07, 2023 | 17.48 | 17.53 | 17.37 | 17.39 | 79,234 | -0.03(-0.17%) |
Nov 06, 2023 | 17.70 | 17.71 | 17.42 | 17.42 | 32,933 | -0.20(-1.15%) |
Nov 03, 2023 | 17.54 | 17.86 | 17.54 | 17.62 | 62,705 | +0.23(+1.33%) |
Nov 02, 2023 | 17.16 | 17.44 | 17.13 | 17.39 | 49,440 | +0.33(+1.92%) |
Nov 01, 2023 | 16.61 | 17.08 | 16.61 | 17.06 | 90,095 | +0.49(+2.97%) |
Oct 31, 2023 | 16.56 | 16.63 | 16.50 | 16.57 | 68,634 | +0.14(+0.88%) |
Oct 30, 2023 | 16.25 | 16.43 | 16.23 | 16.42 | 75,592 | +0.21(+1.31%) |
Oct 27, 2023 | 16.40 | 16.42 | 16.15 | 16.21 | 96,043 | -0.12(-0.71%) |
Oct 26, 2023 | 16.59 | 16.78 | 16.27 | 16.33 | 121,978 | -0.31(-1.85%) |
Oct 25, 2023 | 16.96 | 17.05 | 16.60 | 16.64 | 68,240 | -0.35(-2.04%) |
Oct 24, 2023 | 17.01 | 17.19 | 16.95 | 16.98 | 75,890 | +0.00(+0.00%) |
Oct 23, 2023 | 16.95 | 17.15 | 16.95 | 16.98 | 51,017 | -0.05(-0.28%) |
Oct 20, 2023 | 17.26 | 17.33 | 17.03 | 17.03 | 38,928 | -0.24(-1.39%) |
Oct 19, 2023 | 17.41 | 17.55 | 17.27 | 17.27 | 42,403 | -0.16(-0.94%) |
Oct 18, 2023 | 17.67 | 17.73 | 17.44 | 17.44 | 66,862 | -0.29(-1.62%) |
Oct 17, 2023 | 17.71 | 17.90 | 17.63 | 17.72 | 40,235 | -0.03(-0.17%) |
Oct 16, 2023 | 17.65 | 17.80 | 17.59 | 17.75 | 49,453 | +0.15(+0.88%) |
Oct 13, 2023 | 17.77 | 17.88 | 17.54 | 17.60 | 29,493 | -0.08(-0.44%) |
Oct 12, 2023 | 17.82 | 17.92 | 17.61 | 17.68 | 47,661 | -0.14(-0.81%) |
Oct 11, 2023 | 17.77 | 17.88 | 17.71 | 17.82 | 62,524 | +0.01(+0.05%) |
Oct 10, 2023 | 17.70 | 17.85 | 17.57 | 17.81 | 61,316 | +0.18(+1.03%) |
Oct 09, 2023 | 17.52 | 17.71 | 17.32 | 17.63 | 111,052 | +0.05(+0.27%) |
Oct 06, 2023 | 17.27 | 17.62 | 17.25 | 17.58 | 74,753 | +0.17(+0.99%) |
Oct 05, 2023 | 17.39 | 17.55 | 17.33 | 17.41 | 52,018 | -0.05(-0.27%) |
Oct 04, 2023 | 17.56 | 17.68 | 17.25 | 17.46 | 138,972 | -0.14(-0.82%) |
Oct 03, 2023 | 17.80 | 17.92 | 17.59 | 17.60 | 64,510 | -0.27(-1.50%) |
Oct 02, 2023 | 17.85 | 18.09 | 17.73 | 17.87 | 87,415 | -0.01(-0.05%) |
Sep 29, 2023 | 17.89 | 18.04 | 17.65 | 17.88 | 176,109 | +0.18(+1.03%) |
Sep 28, 2023 | 17.46 | 17.71 | 17.46 | 17.70 | 115,026 | +0.25(+1.43%) |
Sep 27, 2023 | 17.50 | 17.84 | 17.45 | 17.45 | 85,149 | -0.02(-0.11%) |
Sep 26, 2023 | 17.79 | 17.94 | 17.45 | 17.47 | 135,715 | -0.34(-1.88%) |
Sep 25, 2023 | 17.77 | 17.88 | 17.75 | 17.80 | 273,147 | -0.11(-0.59%) |
Sep 22, 2023 | 17.89 | 18.14 | 17.88 | 17.91 | 241,442 | +0.05(+0.27%) |
Sep 21, 2023 | 18.01 | 18.09 | 17.84 | 17.86 | 153,930 | -0.24(-1.32%) |
Sep 20, 2023 | 18.00 | 18.32 | 17.95 | 18.10 | 89,222 | +0.21(+1.18%) |
Sep 19, 2023 | 17.69 | 17.89 | 17.60 | 17.89 | 44,808 | +0.18(+1.03%) |
Sep 18, 2023 | 17.81 | 18.01 | 17.71 | 17.71 | 46,144 | -0.18(-1.02%) |
Sep 15, 2023 | 17.88 | 18.23 | 17.78 | 17.89 | 50,423 | -0.05(-0.27%) |
Sep 14, 2023 | 18.29 | 18.43 | 17.85 | 17.94 | 55,444 | -0.26(-1.43%) |
Sep 13, 2023 | 18.30 | 18.38 | 18.19 | 18.19 | 41,211 | -0.10(-0.57%) |
Sep 12, 2023 | 18.32 | 18.44 | 18.25 | 18.30 | 50,159 | -0.11(-0.62%) |
Sep 11, 2023 | 18.45 | 18.47 | 18.24 | 18.41 | 114,653 | +0.11(+0.63%) |
Sep 08, 2023 | 18.38 | 18.45 | 18.29 | 18.30 | 51,650 | -0.08(-0.42%) |
Sep 07, 2023 | 18.32 | 18.42 | 18.29 | 18.38 | 47,723 | -0.05(-0.26%) |
Sep 06, 2023 | 18.39 | 18.45 | 18.22 | 18.42 | 47,625 | +0.02(+0.10%) |
Sep 05, 2023 | 18.19 | 18.48 | 18.14 | 18.40 | 146,809 | +0.20(+1.10%) |
Sep 01, 2023 | 18.17 | 18.33 | 18.15 | 18.20 | 82,016 | +0.00(+0.00%) |
Aug 31, 2023 | 18.39 | 18.49 | 18.13 | 18.20 | 145,509 | -0.15(-0.83%) |
Aug 30, 2023 | 18.03 | 18.39 | 17.98 | 18.36 | 119,935 | +0.35(+1.96%) |
Aug 29, 2023 | 17.64 | 18.05 | 17.60 | 18.00 | 73,080 | +0.37(+2.11%) |
Aug 28, 2023 | 17.64 | 17.67 | 17.53 | 17.63 | 44,223 | +0.10(+0.54%) |
Aug 25, 2023 | 17.57 | 17.62 | 17.45 | 17.54 | 40,140 | +0.00(+0.00%) |
Aug 24, 2023 | 17.87 | 17.92 | 17.53 | 17.54 | 41,787 | -0.23(-1.29%) |
Aug 23, 2023 | 17.62 | 17.88 | 17.62 | 17.77 | 35,326 | +0.13(+0.76%) |
Aug 22, 2023 | 17.65 | 17.81 | 17.63 | 17.63 | 61,576 | +0.01(+0.05%) |
Aug 21, 2023 | 17.55 | 17.67 | 17.45 | 17.62 | 25,180 | +0.10(+0.60%) |
Aug 18, 2023 | 17.45 | 17.57 | 17.45 | 17.52 | 56,411 | -0.03(-0.16%) |
Aug 17, 2023 | 17.74 | 17.76 | 17.55 | 17.55 | 39,994 | -0.13(-0.76%) |
Aug 16, 2023 | 17.68 | 17.82 | 17.64 | 17.68 | 51,121 | -0.08(-0.43%) |
Aug 15, 2023 | 17.98 | 17.99 | 17.74 | 17.76 | 74,864 | -0.21(-1.17%) |
Aug 14, 2023 | 18.12 | 18.13 | 17.97 | 17.97 | 54,844 | -0.20(-1.10%) |
Aug 11, 2023 | 17.83 | 18.22 | 17.83 | 18.17 | 92,519 | +0.23(+1.27%) |
Aug 10, 2023 | 17.95 | 18.13 | 17.87 | 17.94 | 90,165 | +0.08(+0.42%) |
Aug 09, 2023 | 17.83 | 17.92 | 17.72 | 17.86 | 44,111 | +0.09(+0.48%) |
Aug 08, 2023 | 17.66 | 17.80 | 17.63 | 17.78 | 49,453 | -0.03(-0.16%) |
Aug 07, 2023 | 17.68 | 17.84 | 17.67 | 17.81 | 38,924 | +0.19(+1.08%) |
Aug 04, 2023 | 17.72 | 17.86 | 17.58 | 17.62 | 53,632 | -0.02(-0.11%) |
Aug 03, 2023 | 17.65 | 17.75 | 17.62 | 17.64 | 49,238 | -0.09(-0.54%) |
Aug 02, 2023 | 18.09 | 18.12 | 17.73 | 17.73 | 45,720 | -0.41(-2.25%) |
Aug 01, 2023 | 18.09 | 18.20 | 18.05 | 18.14 | 54,393 | +0.03(+0.16%) |
Jul 31, 2023 | 18.14 | 18.32 | 18.01 | 18.11 | 103,377 | +0.11(+0.63%) |
Jul 28, 2023 | 17.93 | 18.13 | 17.93 | 18.00 | 54,887 | +0.18(+1.01%) |
Jul 27, 2023 | 17.91 | 18.02 | 17.82 | 17.82 | 89,144 | -0.03(-0.16%) |
Jul 26, 2023 | 17.72 | 17.85 | 17.72 | 17.84 | 29,444 | +0.12(+0.70%) |
Jul 25, 2023 | 17.67 | 17.79 | 17.67 | 17.72 | 78,002 | -0.01(-0.05%) |
Jul 24, 2023 | 17.64 | 17.83 | 17.64 | 17.73 | 96,649 | +0.01(+0.05%) |
Jul 21, 2023 | 17.89 | 17.90 | 17.70 | 17.72 | 57,331 | -0.12(-0.69%) |
Jul 20, 2023 | 18.02 | 18.07 | 17.82 | 17.84 | 40,593 | -0.20(-1.10%) |
Jul 19, 2023 | 17.95 | 18.07 | 17.90 | 18.04 | 50,166 | +0.06(+0.32%) |
Jul 18, 2023 | 17.73 | 18.04 | 17.73 | 17.99 | 41,478 | +0.19(+1.07%) |
Jul 17, 2023 | 17.80 | 17.94 | 17.79 | 17.80 | 58,237 | -0.02(-0.11%) |
Jul 14, 2023 | 17.85 | 17.90 | 17.79 | 17.82 | 38,038 | -0.05(-0.27%) |
Jul 13, 2023 | 17.81 | 17.96 | 17.81 | 17.86 | 64,590 | -0.01(-0.06%) |
Jul 12, 2023 | 17.88 | 17.94 | 17.82 | 17.87 | 58,290 | +0.10(+0.58%) |
Jul 11, 2023 | 17.52 | 17.77 | 17.52 | 17.77 | 77,201 | +0.22(+1.24%) |
Jul 10, 2023 | 17.51 | 17.59 | 17.45 | 17.55 | 52,050 | +0.07(+0.38%) |
Jul 07, 2023 | 17.40 | 17.53 | 17.34 | 17.49 | 59,189 | +0.14(+0.82%) |
Jul 06, 2023 | 17.46 | 17.51 | 17.15 | 17.34 | 82,895 | -0.25(-1.40%) |
Jul 05, 2023 | 17.52 | 17.59 | 17.40 | 17.59 | 66,787 | +0.06(+0.32%) |
Jul 03, 2023 | 17.47 | 17.56 | 17.46 | 17.53 | 47,965 | +0.07(+0.38%) |
Jun 30, 2023 | 17.51 | 17.60 | 17.45 | 17.47 | 87,005 | +0.08(+0.49%) |
Jun 29, 2023 | 17.34 | 17.38 | 17.23 | 17.38 | 60,230 | +0.11(+0.66%) |
Jun 28, 2023 | 17.28 | 17.34 | 17.23 | 17.27 | 76,316 | +0.05(+0.27%) |
Jun 27, 2023 | 17.14 | 17.25 | 17.04 | 17.22 | 60,503 | +0.13(+0.77%) |
Jun 26, 2023 | 17.15 | 17.19 | 17.07 | 17.09 | 41,237 | -0.01(-0.06%) |
Jun 23, 2023 | 17.19 | 17.19 | 17.08 | 17.10 | 54,489 | -0.09(-0.55%) |
Jun 22, 2023 | 17.22 | 17.28 | 17.16 | 17.19 | 62,607 | +0.00(+0.00%) |
Jun 21, 2023 | 17.26 | 17.35 | 17.15 | 17.19 | 78,910 | -0.07(-0.38%) |
Jun 20, 2023 | 17.30 | 17.41 | 17.20 | 17.26 | 91,685 | -0.22(-1.24%) |
Jun 16, 2023 | 17.45 | 17.52 | 17.38 | 17.48 | 63,616 | +0.15(+0.87%) |
Jun 15, 2023 | 17.11 | 17.39 | 17.11 | 17.33 | 64,778 | +0.15(+0.88%) |
Jun 14, 2023 | 17.54 | 17.55 | 17.08 | 17.17 | 91,705 | -0.33(-1.89%) |
Jun 13, 2023 | 17.51 | 17.54 | 17.47 | 17.51 | 50,100 | +0.08(+0.49%) |
Jun 12, 2023 | 17.36 | 17.45 | 17.30 | 17.42 | 59,558 | +0.07(+0.38%) |
Jun 09, 2023 | 17.42 | 17.42 | 17.29 | 17.36 | 65,148 | +0.06(+0.33%) |
Jun 08, 2023 | 17.21 | 17.30 | 17.04 | 17.30 | 55,499 | +0.11(+0.66%) |
Jun 07, 2023 | 17.23 | 17.29 | 17.11 | 17.19 | 75,579 | +0.00(+0.00%) |
Jun 06, 2023 | 16.87 | 17.20 | 16.85 | 17.19 | 87,666 | +0.38(+2.23%) |
Jun 05, 2023 | 16.87 | 16.88 | 16.78 | 16.81 | 64,379 | -0.01(-0.06%) |
Jun 02, 2023 | 16.67 | 16.86 | 16.67 | 16.82 | 77,039 | +0.18(+1.07%) |