Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.72 | 19.89 | 19.60 | 19.80 | 17,148 | +0.09(+0.46%) |
May 21, 2024 | 19.76 | 19.95 | 19.70 | 19.71 | 33,589 | -0.09(-0.43%) |
May 20, 2024 | 19.70 | 19.81 | 19.58 | 19.80 | 13,260 | +0.06(+0.28%) |
May 17, 2024 | 19.54 | 19.74 | 19.50 | 19.74 | 36,195 | +0.11(+0.56%) |
May 16, 2024 | 19.64 | 19.66 | 19.46 | 19.63 | 38,653 | +0.05(+0.26%) |
May 15, 2024 | 19.50 | 19.65 | 19.50 | 19.58 | 25,366 | +0.21(+1.08%) |
May 14, 2024 | 19.49 | 19.53 | 19.35 | 19.37 | 17,810 | +0.00(+0.00%) |
May 13, 2024 | 19.43 | 19.55 | 19.35 | 19.37 | 8,534 | +0.06(+0.31%) |
May 10, 2024 | 19.40 | 19.60 | 19.27 | 19.31 | 21,925 | -0.10(-0.52%) |
May 09, 2024 | 19.49 | 19.52 | 19.31 | 19.41 | 18,460 | -0.04(-0.21%) |
May 08, 2024 | 19.78 | 19.79 | 19.38 | 19.45 | 29,404 | -0.33(-1.67%) |
May 07, 2024 | 19.81 | 20.03 | 19.66 | 19.78 | 32,237 | +0.07(+0.36%) |
May 06, 2024 | 19.80 | 19.91 | 19.67 | 19.71 | 19,659 | -0.13(-0.66%) |
May 03, 2024 | 19.80 | 19.84 | 19.59 | 19.84 | 15,392 | +0.27(+1.38%) |
May 02, 2024 | 19.60 | 19.65 | 19.42 | 19.57 | 15,569 | -0.03(-0.15%) |
May 01, 2024 | 19.37 | 19.65 | 19.25 | 19.60 | 28,267 | +0.30(+1.55%) |
Apr 30, 2024 | 19.49 | 19.49 | 19.26 | 19.30 | 37,161 | -0.29(-1.48%) |
Apr 29, 2024 | 19.50 | 19.59 | 19.28 | 19.59 | 10,691 | +0.13(+0.67%) |
Apr 26, 2024 | 19.31 | 19.58 | 19.29 | 19.46 | 24,670 | +0.21(+1.09%) |
Apr 25, 2024 | 19.52 | 19.55 | 19.22 | 19.25 | 51,534 | -0.43(-2.18%) |
Apr 24, 2024 | 19.68 | 19.72 | 19.50 | 19.68 | 13,056 | +0.01(+0.05%) |
Apr 23, 2024 | 19.45 | 19.73 | 19.45 | 19.67 | 15,954 | +0.30(+1.55%) |
Apr 22, 2024 | 19.25 | 19.47 | 19.25 | 19.37 | 9,806 | +0.11(+0.57%) |
Apr 19, 2024 | 19.32 | 19.36 | 19.26 | 19.26 | 16,550 | +0.02(+0.13%) |
Apr 18, 2024 | 19.35 | 19.51 | 19.19 | 19.24 | 20,689 | -0.05(-0.28%) |
Apr 17, 2024 | 19.31 | 19.52 | 19.23 | 19.29 | 21,361 | +0.12(+0.63%) |
Apr 16, 2024 | 19.19 | 19.40 | 19.15 | 19.17 | 16,004 | -0.13(-0.67%) |
Apr 15, 2024 | 19.87 | 19.87 | 19.21 | 19.30 | 43,925 | -0.40(-2.03%) |
Apr 12, 2024 | 20.02 | 20.02 | 19.70 | 19.70 | 19,866 | -0.37(-1.84%) |
Apr 11, 2024 | 20.30 | 20.30 | 19.78 | 20.07 | 22,805 | -0.26(-1.28%) |
Apr 10, 2024 | 20.49 | 20.49 | 20.14 | 20.33 | 30,927 | -0.27(-1.31%) |
Apr 09, 2024 | 20.63 | 20.73 | 20.58 | 20.60 | 18,614 | -0.06(-0.29%) |
Apr 08, 2024 | 20.69 | 20.69 | 20.55 | 20.66 | 22,279 | -0.04(-0.19%) |
Apr 05, 2024 | 20.68 | 20.78 | 20.55 | 20.70 | 18,446 | -0.01(-0.05%) |
Apr 04, 2024 | 20.65 | 20.85 | 20.62 | 20.71 | 41,994 | +0.12(+0.61%) |
Apr 03, 2024 | 20.51 | 20.68 | 20.41 | 20.59 | 132,320 | -0.05(-0.27%) |
Apr 02, 2024 | 20.69 | 20.69 | 20.51 | 20.64 | 25,003 | -0.25(-1.20%) |
Apr 01, 2024 | 20.69 | 20.89 | 20.47 | 20.89 | 69,024 | +0.20(+0.97%) |
Mar 28, 2024 | 20.70 | 20.84 | 20.54 | 20.69 | 45,686 | -0.04(-0.19%) |
Mar 27, 2024 | 20.39 | 20.76 | 20.21 | 20.73 | 30,231 | +0.47(+2.32%) |
Mar 26, 2024 | 20.44 | 20.52 | 20.22 | 20.26 | 14,203 | +0.00(+0.00%) |
Mar 25, 2024 | 20.73 | 20.77 | 20.19 | 20.26 | 23,962 | -0.41(-1.98%) |
Mar 22, 2024 | 20.79 | 20.86 | 20.65 | 20.67 | 26,170 | -0.10(-0.48%) |
Mar 21, 2024 | 20.77 | 20.87 | 20.72 | 20.77 | 35,420 | +0.11(+0.53%) |
Mar 20, 2024 | 20.71 | 20.75 | 20.58 | 20.66 | 21,598 | +0.00(+0.00%) |
Mar 19, 2024 | 20.50 | 20.70 | 20.43 | 20.66 | 26,463 | +0.16(+0.78%) |
Mar 18, 2024 | 20.63 | 20.70 | 20.35 | 20.50 | 21,255 | -0.05(-0.24%) |
Mar 15, 2024 | 20.76 | 20.81 | 20.37 | 20.55 | 24,888 | -0.16(-0.77%) |
Mar 14, 2024 | 20.89 | 20.89 | 20.58 | 20.71 | 25,440 | -0.18(-0.84%) |
Mar 13, 2024 | 20.86 | 20.93 | 20.68 | 20.89 | 24,763 | +0.11(+0.52%) |
Mar 12, 2024 | 20.78 | 20.93 | 20.69 | 20.78 | 51,402 | +0.00(+0.00%) |
Mar 11, 2024 | 20.71 | 20.79 | 20.32 | 20.78 | 25,022 | +0.06(+0.29%) |
Mar 08, 2024 | 20.56 | 20.72 | 20.56 | 20.72 | 26,460 | +0.20(+0.96%) |
Mar 07, 2024 | 20.44 | 20.54 | 20.26 | 20.52 | 18,703 | +0.17(+0.82%) |
Mar 06, 2024 | 20.22 | 20.42 | 20.12 | 20.35 | 31,435 | +0.18(+0.88%) |
Mar 05, 2024 | 20.02 | 20.18 | 19.92 | 20.18 | 29,130 | +0.23(+1.14%) |
Mar 04, 2024 | 20.08 | 20.11 | 19.94 | 19.95 | 42,534 | -0.13(-0.64%) |
Mar 01, 2024 | 20.08 | 20.14 | 19.94 | 20.08 | 38,807 | +0.06(+0.30%) |
Feb 29, 2024 | 20.13 | 20.73 | 19.99 | 20.02 | 84,106 | -0.13(-0.64%) |
Feb 28, 2024 | 20.01 | 20.17 | 19.97 | 20.15 | 25,208 | +0.21(+1.04%) |
Feb 27, 2024 | 20.06 | 20.07 | 19.94 | 19.94 | 17,297 | -0.11(-0.54%) |
Feb 26, 2024 | 20.18 | 20.21 | 19.87 | 20.05 | 39,379 | -0.03(-0.15%) |
Feb 23, 2024 | 20.13 | 20.23 | 20.04 | 20.08 | 52,874 | +0.06(+0.30%) |
Feb 22, 2024 | 20.20 | 20.20 | 20.02 | 20.02 | 14,827 | -0.09(-0.44%) |
Feb 21, 2024 | 20.07 | 20.28 | 20.02 | 20.11 | 22,674 | +0.11(+0.54%) |
Feb 20, 2024 | 19.97 | 20.08 | 19.91 | 20.00 | 13,612 | +0.10(+0.50%) |
Feb 16, 2024 | 19.92 | 20.17 | 19.84 | 19.90 | 40,096 | -0.22(-1.08%) |
Feb 15, 2024 | 20.01 | 20.21 | 19.88 | 20.12 | 15,458 | +0.16(+0.79%) |
Feb 14, 2024 | 19.97 | 20.05 | 19.85 | 19.96 | 18,005 | +0.13(+0.65%) |
Feb 13, 2024 | 20.03 | 20.03 | 19.76 | 19.83 | 33,250 | -0.36(-1.76%) |
Feb 12, 2024 | 20.45 | 20.45 | 20.17 | 20.19 | 37,524 | -0.08(-0.39%) |
Feb 09, 2024 | 20.23 | 20.31 | 20.12 | 20.26 | 16,678 | +0.05(+0.24%) |
Feb 08, 2024 | 20.12 | 20.23 | 20.02 | 20.21 | 22,103 | +0.08(+0.39%) |
Feb 07, 2024 | 20.07 | 20.20 | 19.95 | 20.14 | 32,852 | +0.18(+0.89%) |
Feb 06, 2024 | 20.01 | 20.08 | 19.87 | 19.96 | 28,507 | -0.02(-0.10%) |
Feb 05, 2024 | 20.00 | 20.05 | 19.84 | 19.98 | 20,325 | -0.10(-0.49%) |
Feb 02, 2024 | 20.02 | 20.10 | 19.93 | 20.08 | 18,008 | -0.03(-0.15%) |
Feb 01, 2024 | 20.05 | 20.15 | 19.91 | 20.11 | 68,477 | +0.05(+0.25%) |
Jan 31, 2024 | 20.04 | 20.14 | 19.88 | 20.06 | 25,177 | -0.01(-0.07%) |
Jan 30, 2024 | 20.04 | 20.13 | 19.95 | 20.07 | 20,865 | +0.07(+0.37%) |
Jan 29, 2024 | 19.97 | 20.03 | 19.96 | 20.00 | 19,779 | +0.04(+0.20%) |
Jan 26, 2024 | 19.96 | 20.21 | 19.92 | 19.96 | 18,500 | -0.04(-0.22%) |
Jan 25, 2024 | 20.00 | 20.15 | 19.88 | 20.00 | 67,479 | +0.11(+0.57%) |
Jan 24, 2024 | 20.01 | 20.01 | 19.82 | 19.89 | 26,125 | +0.10(+0.50%) |
Jan 23, 2024 | 19.86 | 19.92 | 19.65 | 19.79 | 16,568 | -0.04(-0.20%) |
Jan 22, 2024 | 19.62 | 19.88 | 19.62 | 19.83 | 24,276 | +0.23(+1.16%) |
Jan 19, 2024 | 19.66 | 19.67 | 19.49 | 19.60 | 36,407 | +0.00(+0.00%) |
Jan 18, 2024 | 19.68 | 19.81 | 19.48 | 19.60 | 36,120 | -0.03(-0.15%) |
Jan 17, 2024 | 19.71 | 19.72 | 19.53 | 19.63 | 19,892 | -0.12(-0.60%) |
Jan 16, 2024 | 19.82 | 19.83 | 19.68 | 19.75 | 38,059 | -0.06(-0.30%) |
Jan 12, 2024 | 19.89 | 19.90 | 19.81 | 19.81 | 16,189 | -0.09(-0.45%) |
Jan 11, 2024 | 19.85 | 19.94 | 19.76 | 19.90 | 22,324 | +0.11(+0.55%) |
Jan 10, 2024 | 19.86 | 20.02 | 19.78 | 19.79 | 32,790 | -0.11(-0.55%) |
Jan 09, 2024 | 19.96 | 19.96 | 19.76 | 19.90 | 13,750 | -0.10(-0.49%) |
Jan 08, 2024 | 19.88 | 20.00 | 19.74 | 20.00 | 21,164 | +0.20(+1.00%) |
Jan 05, 2024 | 19.82 | 20.02 | 19.74 | 19.80 | 22,827 | -0.01(-0.05%) |
Jan 04, 2024 | 19.85 | 19.90 | 19.71 | 19.81 | 14,913 | +0.03(+0.15%) |
Jan 03, 2024 | 19.73 | 19.87 | 19.50 | 19.78 | 22,819 | +0.03(+0.15%) |
Jan 02, 2024 | 19.76 | 19.79 | 19.60 | 19.75 | 29,591 | +0.11(+0.55%) |
Dec 29, 2023 | 20.02 | 20.03 | 19.62 | 19.64 | 77,398 | -0.32(-1.58%) |
Dec 28, 2023 | 20.13 | 20.13 | 19.84 | 19.96 | 33,978 | -0.02(-0.10%) |
Dec 27, 2023 | 20.03 | 20.09 | 19.88 | 19.98 | 34,921 | +0.10(+0.50%) |
Dec 26, 2023 | 19.83 | 19.99 | 19.68 | 19.88 | 31,980 | +0.18(+0.90%) |
Dec 22, 2023 | 19.73 | 19.93 | 19.67 | 19.70 | 41,606 | +0.03(+0.15%) |
Dec 21, 2023 | 19.71 | 19.75 | 19.46 | 19.67 | 86,756 | +0.19(+0.96%) |
Dec 20, 2023 | 19.43 | 19.67 | 19.31 | 19.48 | 100,218 | +0.15(+0.77%) |
Dec 19, 2023 | 19.21 | 19.50 | 19.17 | 19.34 | 33,765 | +0.11(+0.56%) |
Dec 18, 2023 | 19.40 | 19.41 | 19.06 | 19.23 | 47,067 | -0.15(-0.76%) |
Dec 15, 2023 | 19.62 | 19.67 | 19.26 | 19.38 | 41,191 | -0.19(-0.96%) |
Dec 14, 2023 | 19.37 | 19.72 | 19.37 | 19.56 | 27,085 | +0.53(+2.77%) |
Dec 13, 2023 | 19.03 | 19.21 | 18.82 | 19.04 | 38,079 | +0.07(+0.36%) |
Dec 12, 2023 | 18.85 | 19.05 | 18.72 | 18.97 | 38,080 | +0.06(+0.33%) |
Dec 11, 2023 | 18.98 | 18.98 | 18.74 | 18.91 | 40,409 | -0.07(-0.38%) |
Dec 08, 2023 | 19.08 | 19.08 | 18.85 | 18.98 | 29,305 | -0.17(-0.86%) |
Dec 07, 2023 | 19.08 | 19.22 | 18.97 | 19.14 | 15,907 | +0.18(+0.97%) |
Dec 06, 2023 | 19.07 | 19.13 | 18.93 | 18.96 | 36,359 | -0.09(-0.46%) |
Dec 05, 2023 | 19.23 | 19.24 | 19.05 | 19.05 | 25,974 | -0.12(-0.61%) |
Dec 04, 2023 | 19.33 | 19.39 | 19.10 | 19.16 | 41,761 | -0.22(-1.15%) |
Dec 01, 2023 | 19.26 | 19.43 | 19.14 | 19.39 | 47,397 | +0.32(+1.68%) |
Nov 30, 2023 | 19.43 | 19.43 | 19.07 | 19.07 | 108,718 | -0.37(-1.90%) |
Nov 29, 2023 | 19.05 | 19.47 | 19.01 | 19.43 | 40,094 | +0.39(+2.04%) |
Nov 28, 2023 | 18.79 | 19.05 | 18.69 | 19.05 | 10,782 | +0.35(+1.87%) |
Nov 27, 2023 | 18.65 | 18.88 | 18.39 | 18.70 | 35,232 | +0.09(+0.47%) |
Nov 24, 2023 | 18.51 | 18.61 | 18.33 | 18.61 | 19,611 | +0.12(+0.63%) |
Nov 22, 2023 | 18.60 | 18.60 | 18.34 | 18.49 | 37,683 | -0.04(-0.21%) |
Nov 21, 2023 | 18.61 | 18.64 | 18.43 | 18.53 | 26,126 | -0.08(-0.42%) |
Nov 20, 2023 | 18.49 | 18.66 | 18.48 | 18.61 | 31,155 | +0.23(+1.27%) |
Nov 17, 2023 | 18.73 | 18.73 | 18.33 | 18.38 | 40,759 | -0.25(-1.36%) |
Nov 16, 2023 | 18.70 | 18.74 | 18.49 | 18.63 | 48,521 | -0.08(-0.42%) |
Nov 15, 2023 | 18.72 | 18.85 | 18.59 | 18.71 | 19,552 | -0.03(-0.16%) |
Nov 14, 2023 | 18.94 | 18.94 | 18.56 | 18.73 | 26,612 | +0.50(+2.72%) |
Nov 13, 2023 | 17.96 | 18.33 | 17.77 | 18.24 | 41,997 | +0.26(+1.46%) |
Nov 10, 2023 | 17.97 | 17.98 | 17.68 | 17.98 | 20,572 | +0.23(+1.31%) |
Nov 09, 2023 | 17.98 | 17.98 | 17.74 | 17.74 | 39,360 | -0.34(-1.88%) |
Nov 08, 2023 | 17.78 | 18.11 | 17.66 | 18.08 | 22,533 | +0.22(+1.25%) |
Nov 07, 2023 | 17.78 | 17.93 | 17.67 | 17.86 | 12,825 | +0.02(+0.11%) |
Nov 06, 2023 | 17.81 | 17.88 | 17.68 | 17.84 | 21,923 | +0.03(+0.16%) |
Nov 03, 2023 | 17.55 | 18.10 | 17.39 | 17.81 | 19,580 | +0.47(+2.69%) |
Nov 02, 2023 | 17.14 | 17.51 | 17.13 | 17.34 | 33,257 | +0.43(+2.53%) |
Nov 01, 2023 | 16.89 | 16.97 | 16.67 | 16.92 | 32,275 | +0.10(+0.58%) |
Oct 31, 2023 | 16.74 | 16.87 | 16.46 | 16.82 | 68,438 | +0.32(+1.94%) |
Oct 30, 2023 | 16.69 | 16.79 | 16.48 | 16.50 | 23,340 | -0.18(-1.05%) |
Oct 27, 2023 | 16.83 | 16.85 | 16.53 | 16.67 | 31,524 | -0.10(-0.58%) |
Oct 26, 2023 | 16.88 | 16.88 | 16.64 | 16.77 | 25,392 | -0.05(-0.29%) |
Oct 25, 2023 | 16.87 | 16.91 | 16.39 | 16.82 | 28,405 | -0.10(-0.57%) |
Oct 24, 2023 | 16.54 | 16.93 | 16.54 | 16.92 | 21,619 | +0.47(+2.84%) |
Oct 23, 2023 | 16.36 | 16.52 | 16.21 | 16.45 | 21,226 | -0.03(-0.18%) |
Oct 20, 2023 | 16.25 | 16.50 | 16.09 | 16.48 | 64,396 | +0.32(+1.99%) |
Oct 19, 2023 | 16.46 | 16.54 | 16.16 | 16.16 | 26,918 | -0.17(-1.01%) |
Oct 18, 2023 | 16.21 | 16.55 | 16.14 | 16.32 | 46,522 | +0.02(+0.12%) |
Oct 17, 2023 | 16.49 | 16.59 | 16.24 | 16.30 | 26,499 | -0.35(-2.10%) |
Oct 16, 2023 | 16.43 | 16.72 | 16.24 | 16.65 | 63,332 | +0.16(+0.94%) |
Oct 13, 2023 | 16.86 | 17.09 | 16.23 | 16.50 | 24,111 | -0.22(-1.34%) |
Oct 12, 2023 | 16.98 | 16.99 | 16.68 | 16.72 | 22,854 | -0.26(-1.55%) |
Oct 11, 2023 | 16.66 | 16.98 | 16.64 | 16.98 | 46,278 | +0.35(+2.10%) |
Oct 10, 2023 | 16.67 | 16.77 | 16.48 | 16.64 | 16,272 | -0.02(-0.12%) |
Oct 09, 2023 | 16.45 | 16.68 | 16.25 | 16.65 | 19,998 | +0.27(+1.66%) |
Oct 06, 2023 | 16.34 | 16.62 | 16.07 | 16.38 | 31,185 | -0.19(-1.17%) |
Oct 05, 2023 | 16.53 | 16.67 | 16.42 | 16.58 | 28,560 | +0.10(+0.59%) |
Oct 04, 2023 | 16.74 | 16.86 | 16.40 | 16.48 | 40,141 | -0.19(-1.17%) |
Oct 03, 2023 | 17.13 | 17.13 | 16.03 | 16.67 | 47,276 | -0.44(-2.56%) |
Oct 02, 2023 | 17.50 | 17.57 | 16.98 | 17.11 | 34,065 | -0.28(-1.62%) |
Sep 29, 2023 | 17.87 | 18.06 | 17.30 | 17.39 | 241,770 | -0.43(-2.40%) |
Sep 28, 2023 | 17.68 | 17.82 | 17.59 | 17.82 | 32,708 | +0.12(+0.66%) |
Sep 27, 2023 | 17.89 | 17.89 | 17.49 | 17.70 | 45,630 | -0.14(-0.76%) |
Sep 26, 2023 | 17.77 | 17.89 | 17.57 | 17.84 | 117,002 | +0.06(+0.33%) |
Sep 25, 2023 | 17.71 | 17.84 | 17.74 | 17.78 | 48,326 | -0.11(-0.60%) |
Sep 22, 2023 | 17.73 | 17.97 | 17.61 | 17.89 | 108,255 | +0.21(+1.21%) |
Sep 21, 2023 | 17.99 | 17.99 | 17.61 | 17.68 | 25,470 | -0.39(-2.15%) |
Sep 20, 2023 | 18.17 | 18.32 | 18.06 | 18.06 | 17,319 | -0.10(-0.54%) |
Sep 19, 2023 | 18.25 | 18.25 | 18.04 | 18.16 | 38,053 | -0.15(-0.80%) |
Sep 18, 2023 | 18.14 | 18.32 | 18.01 | 18.31 | 24,680 | +0.16(+0.86%) |
Sep 15, 2023 | 18.17 | 18.17 | 17.99 | 18.15 | 27,867 | -0.06(-0.32%) |
Sep 14, 2023 | 17.91 | 18.30 | 17.70 | 18.21 | 176,473 | +0.41(+2.32%) |
Sep 13, 2023 | 16.99 | 17.80 | 16.97 | 17.80 | 112,551 | +0.81(+4.79%) |
Sep 12, 2023 | 17.42 | 17.47 | 16.05 | 16.98 | 117,316 | -0.37(-2.15%) |
Sep 11, 2023 | 17.56 | 17.56 | 17.36 | 17.36 | 15,639 | -0.09(-0.49%) |
Sep 08, 2023 | 17.52 | 17.59 | 17.38 | 17.44 | 12,486 | -0.05(-0.27%) |
Sep 07, 2023 | 17.55 | 17.62 | 17.20 | 17.49 | 9,782 | -0.07(-0.38%) |
Sep 06, 2023 | 17.56 | 17.64 | 17.43 | 17.56 | 13,770 | +0.05(+0.27%) |
Sep 05, 2023 | 17.63 | 17.69 | 17.43 | 17.51 | 15,407 | -0.15(-0.87%) |
Sep 01, 2023 | 17.75 | 17.75 | 17.52 | 17.66 | 9,023 | -0.10(-0.54%) |
Aug 31, 2023 | 17.46 | 17.78 | 17.45 | 17.76 | 51,481 | +0.29(+1.64%) |
Aug 30, 2023 | 17.60 | 17.66 | 17.44 | 17.47 | 17,582 | -0.08(-0.44%) |
Aug 29, 2023 | 17.53 | 17.61 | 17.43 | 17.55 | 14,791 | +0.07(+0.38%) |
Aug 28, 2023 | 17.59 | 17.59 | 17.42 | 17.48 | 16,623 | -0.06(-0.33%) |
Aug 25, 2023 | 17.52 | 17.64 | 17.27 | 17.54 | 29,712 | +0.11(+0.60%) |
Aug 24, 2023 | 17.65 | 17.66 | 17.39 | 17.43 | 23,288 | -0.12(-0.71%) |
Aug 23, 2023 | 17.51 | 17.81 | 17.40 | 17.56 | 29,078 | +0.09(+0.52%) |
Aug 22, 2023 | 17.50 | 17.60 | 17.35 | 17.47 | 31,539 | +0.06(+0.36%) |
Aug 21, 2023 | 17.43 | 17.48 | 17.31 | 17.40 | 32,064 | +0.09(+0.50%) |
Aug 18, 2023 | 17.61 | 17.76 | 17.30 | 17.32 | 28,439 | -0.34(-1.90%) |
Aug 17, 2023 | 17.95 | 17.95 | 17.46 | 17.65 | 34,427 | -0.18(-1.02%) |
Aug 16, 2023 | 17.93 | 18.00 | 17.82 | 17.84 | 13,516 | -0.04(-0.21%) |
Aug 15, 2023 | 18.13 | 18.13 | 17.87 | 17.87 | 16,555 | -0.27(-1.48%) |
Aug 14, 2023 | 18.08 | 18.17 | 17.92 | 18.14 | 23,382 | +0.12(+0.69%) |
Aug 11, 2023 | 18.01 | 18.15 | 17.97 | 18.02 | 11,220 | -0.16(-0.90%) |
Aug 10, 2023 | 18.19 | 18.39 | 17.91 | 18.18 | 22,870 | +0.06(+0.32%) |
Aug 09, 2023 | 18.04 | 18.26 | 17.98 | 18.12 | 16,015 | +0.02(+0.11%) |
Aug 08, 2023 | 17.91 | 18.26 | 17.91 | 18.10 | 42,758 | +0.15(+0.85%) |
Aug 07, 2023 | 18.08 | 18.20 | 17.93 | 17.95 | 11,998 | -0.08(-0.42%) |
Aug 04, 2023 | 17.94 | 18.22 | 17.92 | 18.03 | 14,287 | +0.15(+0.86%) |
Aug 03, 2023 | 18.07 | 18.07 | 17.82 | 17.87 | 19,285 | -0.25(-1.37%) |
Aug 02, 2023 | 18.28 | 18.28 | 17.90 | 18.12 | 13,920 | -0.24(-1.30%) |
Aug 01, 2023 | 18.56 | 18.56 | 18.26 | 18.36 | 21,292 | -0.28(-1.49%) |
Jul 31, 2023 | 18.54 | 18.64 | 18.30 | 18.64 | 34,704 | +0.10(+0.52%) |
Jul 28, 2023 | 18.52 | 18.66 | 18.20 | 18.54 | 30,702 | +0.03(+0.16%) |
Jul 27, 2023 | 18.71 | 18.78 | 18.45 | 18.52 | 32,554 | -0.12(-0.67%) |
Jul 26, 2023 | 18.49 | 18.74 | 18.40 | 18.64 | 23,739 | +0.26(+1.41%) |
Jul 25, 2023 | 18.39 | 18.53 | 18.20 | 18.38 | 15,836 | -0.08(-0.41%) |
Jul 24, 2023 | 18.37 | 18.48 | 18.19 | 18.46 | 158,792 | +0.16(+0.89%) |
Jul 21, 2023 | 18.30 | 18.39 | 18.20 | 18.30 | 23,158 | +0.10(+0.53%) |
Jul 20, 2023 | 18.16 | 18.31 | 18.10 | 18.20 | 10,277 | -0.06(-0.31%) |
Jul 19, 2023 | 18.26 | 18.38 | 18.10 | 18.26 | 15,863 | +0.01(+0.05%) |
Jul 18, 2023 | 18.16 | 18.25 | 18.08 | 18.25 | 14,424 | +0.11(+0.58%) |
Jul 17, 2023 | 18.28 | 18.32 | 17.95 | 18.14 | 15,839 | -0.07(-0.37%) |
Jul 14, 2023 | 18.49 | 18.54 | 18.10 | 18.21 | 21,857 | -0.25(-1.35%) |
Jul 13, 2023 | 18.38 | 18.46 | 18.21 | 18.46 | 14,968 | +0.09(+0.47%) |
Jul 12, 2023 | 18.22 | 18.46 | 18.22 | 18.37 | 17,860 | +0.14(+0.79%) |
Jul 11, 2023 | 18.13 | 18.27 | 17.90 | 18.23 | 11,785 | +0.17(+0.95%) |
Jul 10, 2023 | 17.91 | 18.08 | 17.79 | 18.06 | 17,317 | +0.17(+0.96%) |
Jul 07, 2023 | 17.74 | 17.92 | 17.65 | 17.88 | 25,665 | +0.16(+0.92%) |
Jul 06, 2023 | 18.03 | 18.08 | 17.49 | 17.72 | 106,533 | -0.42(-2.32%) |
Jul 05, 2023 | 18.43 | 18.43 | 18.09 | 18.14 | 42,434 | -0.15(-0.84%) |
Jul 03, 2023 | 18.19 | 18.49 | 18.19 | 18.30 | 12,820 | +0.05(+0.26%) |
Jun 30, 2023 | 18.00 | 18.47 | 17.78 | 18.25 | 106,492 | +0.45(+2.53%) |
Jun 29, 2023 | 18.14 | 18.34 | 17.52 | 17.80 | 45,782 | -0.36(-2.00%) |
Jun 28, 2023 | 18.38 | 18.51 | 18.08 | 18.16 | 30,535 | -0.18(-0.99%) |
Jun 27, 2023 | 18.69 | 18.73 | 18.29 | 18.34 | 39,001 | -0.29(-1.54%) |
Jun 26, 2023 | 18.75 | 19.00 | 18.53 | 18.63 | 27,792 | -0.04(-0.21%) |
Jun 23, 2023 | 18.83 | 18.84 | 18.55 | 18.67 | 23,744 | -0.11(-0.61%) |
Jun 22, 2023 | 18.85 | 18.91 | 18.54 | 18.78 | 31,332 | -0.08(-0.41%) |
Jun 21, 2023 | 18.44 | 18.97 | 18.41 | 18.86 | 56,535 | +0.34(+1.81%) |
Jun 20, 2023 | 18.79 | 18.79 | 18.41 | 18.52 | 25,908 | -0.27(-1.43%) |
Jun 16, 2023 | 18.80 | 18.89 | 18.58 | 18.79 | 30,050 | -0.02(-0.10%) |