Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.26 | 17.26 | 16.93 | 16.93 | 3,299 | -0.72(-4.08%) |
May 21, 2024 | 17.68 | 17.70 | 17.65 | 17.65 | 1,578 | -0.14(-0.79%) |
May 20, 2024 | 17.64 | 17.82 | 17.64 | 17.79 | 2,544 | +0.12(+0.68%) |
May 17, 2024 | 17.34 | 17.67 | 17.34 | 17.67 | 8,161 | +0.57(+3.33%) |
May 16, 2024 | 16.96 | 17.10 | 16.96 | 17.10 | 966 | +0.06(+0.35%) |
May 15, 2024 | 17.25 | 17.25 | 16.87 | 17.04 | 4,314 | -0.14(-0.81%) |
May 14, 2024 | 17.11 | 17.18 | 17.11 | 17.18 | 650 | +0.28(+1.66%) |
May 13, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 183 | +0.03(+0.18%) |
May 10, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 420 | -0.13(-0.76%) |
May 09, 2024 | 16.93 | 17.00 | 16.93 | 17.00 | 484 | +0.53(+3.22%) |
May 08, 2024 | 16.54 | 16.54 | 16.47 | 16.47 | 2,016 | -0.37(-2.20%) |
May 07, 2024 | 16.78 | 16.84 | 16.78 | 16.84 | 575 | +0.08(+0.48%) |
May 06, 2024 | 16.73 | 16.76 | 16.73 | 16.76 | 533 | +0.10(+0.60%) |
May 03, 2024 | 16.60 | 16.66 | 16.55 | 16.66 | 1,368 | +0.30(+1.83%) |
May 02, 2024 | 16.16 | 16.36 | 16.16 | 16.36 | 1,630 | +0.22(+1.35%) |
May 01, 2024 | 16.10 | 16.14 | 16.08 | 16.14 | 757 | +0.09(+0.57%) |
Apr 30, 2024 | 16.26 | 16.26 | 16.05 | 16.05 | 1,209 | -0.63(-3.78%) |
Apr 29, 2024 | 16.50 | 16.68 | 16.50 | 16.68 | 1,536 | +0.63(+3.93%) |
Apr 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 128 | +0.34(+2.16%) |
Apr 25, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 69 | +0.32(+2.08%) |
Apr 24, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 57 | +0.03(+0.20%) |
Apr 23, 2024 | 15.45 | 15.49 | 15.36 | 15.36 | 1,646 | -0.29(-1.85%) |
Apr 22, 2024 | 15.63 | 15.65 | 15.61 | 15.65 | 1,056 | -0.24(-1.49%) |
Apr 19, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 113 | -0.03(-0.21%) |
Apr 18, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 186 | +0.02(+0.13%) |
Apr 17, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 49 | +0.45(+2.91%) |
Apr 16, 2024 | 15.36 | 15.51 | 15.34 | 15.45 | 1,707 | -0.54(-3.38%) |
Apr 15, 2024 | 16.26 | 16.26 | 15.99 | 15.99 | 4,268 | -0.03(-0.19%) |
Apr 12, 2024 | 16.44 | 16.45 | 15.97 | 16.02 | 2,938 | -0.31(-1.90%) |
Apr 11, 2024 | 16.08 | 16.33 | 16.00 | 16.33 | 969 | +0.20(+1.24%) |
Apr 10, 2024 | 16.19 | 16.24 | 16.13 | 16.13 | 3,620 | -0.54(-3.24%) |
Apr 09, 2024 | 16.67 | 16.67 | 16.51 | 16.67 | 3,325 | +0.44(+2.71%) |
Apr 08, 2024 | 16.13 | 16.23 | 16.13 | 16.23 | 339 | +0.30(+1.85%) |
Apr 05, 2024 | 15.72 | 15.93 | 15.72 | 15.93 | 2,176 | +0.05(+0.34%) |
Apr 04, 2024 | 16.11 | 16.15 | 15.88 | 15.88 | 1,147 | +0.04(+0.25%) |
Apr 03, 2024 | 15.50 | 15.85 | 15.50 | 15.84 | 5,398 | +0.30(+1.93%) |
Apr 02, 2024 | 15.42 | 15.54 | 15.42 | 15.54 | 1,409 | +0.28(+1.83%) |
Apr 01, 2024 | 15.28 | 15.28 | 15.16 | 15.26 | 1,576 | +0.23(+1.53%) |
Mar 28, 2024 | 14.88 | 15.03 | 14.87 | 15.03 | 3,394 | +0.36(+2.45%) |
Mar 27, 2024 | 14.65 | 14.67 | 14.65 | 14.67 | 584 | +0.04(+0.24%) |
Mar 26, 2024 | 14.72 | 14.72 | 14.63 | 14.63 | 384 | -0.09(-0.58%) |
Mar 25, 2024 | 14.79 | 14.89 | 14.72 | 14.72 | 871 | -0.18(-1.24%) |
Mar 22, 2024 | 14.96 | 14.96 | 14.90 | 14.90 | 707 | -0.16(-1.03%) |
Mar 21, 2024 | 15.22 | 15.50 | 15.06 | 15.06 | 3,970 | -0.07(-0.46%) |
Mar 20, 2024 | 14.86 | 15.20 | 14.82 | 15.13 | 6,637 | +0.32(+2.16%) |
Mar 19, 2024 | 14.76 | 14.81 | 14.76 | 14.81 | 1,354 | -0.07(-0.47%) |
Mar 18, 2024 | 15.06 | 15.06 | 14.88 | 14.88 | 2,488 | -0.18(-1.20%) |
Mar 15, 2024 | 14.91 | 15.06 | 14.88 | 15.06 | 4,549 | +0.35(+2.38%) |
Mar 14, 2024 | 14.88 | 14.89 | 14.67 | 14.71 | 2,018 | -0.19(-1.28%) |
Mar 13, 2024 | 14.73 | 14.95 | 14.73 | 14.90 | 4,011 | +0.54(+3.76%) |
Mar 12, 2024 | 14.35 | 14.37 | 14.35 | 14.36 | 438 | -0.14(-0.97%) |
Mar 11, 2024 | 14.35 | 14.57 | 14.34 | 14.50 | 3,736 | +0.27(+1.90%) |
Mar 08, 2024 | 14.36 | 14.37 | 14.23 | 14.23 | 2,076 | -0.05(-0.35%) |
Mar 07, 2024 | 14.25 | 14.28 | 14.22 | 14.28 | 2,817 | +0.38(+2.73%) |
Mar 06, 2024 | 13.82 | 13.99 | 13.82 | 13.90 | 5,351 | +0.38(+2.81%) |
Mar 05, 2024 | 13.74 | 13.74 | 13.50 | 13.52 | 22,491 | -0.40(-2.87%) |
Mar 04, 2024 | 13.96 | 14.02 | 13.92 | 13.92 | 5,993 | -0.11(-0.78%) |
Mar 01, 2024 | 13.99 | 14.11 | 13.99 | 14.03 | 1,633 | +0.11(+0.79%) |
Feb 29, 2024 | 13.73 | 13.93 | 13.73 | 13.92 | 45,559 | +0.41(+3.03%) |
Feb 28, 2024 | 13.49 | 13.56 | 13.49 | 13.51 | 1,651 | -0.19(-1.39%) |
Feb 27, 2024 | 13.65 | 13.73 | 13.65 | 13.70 | 3,412 | +0.25(+1.83%) |
Feb 26, 2024 | 13.47 | 13.48 | 13.42 | 13.45 | 30,904 | -0.10(-0.75%) |
Feb 23, 2024 | 13.53 | 13.56 | 13.47 | 13.56 | 1,617 | +0.04(+0.27%) |
Feb 22, 2024 | 13.54 | 13.54 | 13.43 | 13.52 | 6,858 | +0.10(+0.75%) |
Feb 21, 2024 | 13.45 | 13.76 | 13.42 | 13.42 | 2,440 | +0.08(+0.60%) |
Feb 20, 2024 | 13.43 | 13.43 | 13.33 | 13.34 | 1,571 | -0.46(-3.33%) |
Feb 16, 2024 | 13.70 | 13.85 | 13.70 | 13.80 | 42,993 | +0.37(+2.76%) |
Feb 15, 2024 | 13.42 | 13.43 | 13.42 | 13.43 | 298 | +0.26(+1.97%) |
Feb 14, 2024 | 13.15 | 13.17 | 13.08 | 13.17 | 243 | +0.20(+1.54%) |
Feb 13, 2024 | 13.15 | 13.15 | 12.97 | 12.97 | 3,770 | -0.43(-3.25%) |
Feb 12, 2024 | 13.38 | 13.41 | 13.37 | 13.40 | 2,921 | +0.27(+2.09%) |
Feb 09, 2024 | 13.14 | 13.20 | 13.03 | 13.13 | 946 | -0.16(-1.20%) |
Feb 08, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 230 | -0.01(-0.08%) |
Feb 07, 2024 | 13.26 | 13.30 | 13.26 | 13.30 | 276 | +0.10(+0.76%) |
Feb 06, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 199 | +0.59(+4.68%) |
Feb 05, 2024 | 12.70 | 12.70 | 12.61 | 12.61 | 8,731 | -0.38(-2.93%) |
Feb 02, 2024 | 12.96 | 13.02 | 12.96 | 12.99 | 813 | -0.35(-2.62%) |
Feb 01, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 223 | +0.02(+0.17%) |
Jan 31, 2024 | 13.49 | 13.49 | 13.32 | 13.32 | 432 | -0.26(-1.93%) |
Jan 30, 2024 | 13.49 | 13.58 | 13.49 | 13.58 | 825 | -0.11(-0.80%) |
Jan 29, 2024 | 13.61 | 13.69 | 13.61 | 13.69 | 2,149 | -0.10(-0.73%) |
Jan 26, 2024 | 13.82 | 13.82 | 13.74 | 13.79 | 990 | +0.10(+0.77%) |
Jan 25, 2024 | 13.87 | 13.87 | 13.63 | 13.69 | 1,843 | -0.07(-0.54%) |
Jan 24, 2024 | 13.89 | 13.89 | 13.70 | 13.76 | 645 | +0.37(+2.76%) |
Jan 23, 2024 | 13.34 | 13.39 | 13.34 | 13.39 | 451 | +0.30(+2.29%) |
Jan 22, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 519 | -0.37(-2.75%) |
Jan 19, 2024 | 13.43 | 13.46 | 13.37 | 13.46 | 966 | +0.02(+0.15%) |
Jan 18, 2024 | 13.43 | 13.44 | 13.37 | 13.44 | 3,118 | +0.00(+0.00%) |
Jan 17, 2024 | 13.48 | 13.48 | 13.40 | 13.44 | 1,954 | -0.40(-2.86%) |
Jan 16, 2024 | 14.02 | 14.02 | 13.80 | 13.84 | 2,677 | -0.45(-3.18%) |
Jan 12, 2024 | 14.38 | 14.43 | 14.29 | 14.29 | 552 | -0.04(-0.28%) |
Jan 11, 2024 | 14.31 | 14.33 | 14.27 | 14.33 | 1,438 | +0.11(+0.77%) |
Jan 10, 2024 | 14.23 | 14.28 | 14.22 | 14.22 | 916 | -0.25(-1.73%) |
Jan 09, 2024 | 14.51 | 14.51 | 14.42 | 14.47 | 1,212 | -0.28(-1.90%) |
Jan 08, 2024 | 14.63 | 14.75 | 14.63 | 14.75 | 1,041 | +0.05(+0.34%) |
Jan 05, 2024 | 14.81 | 14.81 | 14.65 | 14.70 | 2,002 | +0.00(+0.00%) |
Jan 04, 2024 | 14.69 | 14.79 | 14.69 | 14.70 | 544 | -0.12(-0.81%) |
Jan 03, 2024 | 14.87 | 14.97 | 14.77 | 14.82 | 1,530 | -0.37(-2.44%) |
Jan 02, 2024 | 15.28 | 15.28 | 15.19 | 15.19 | 875 | -0.19(-1.24%) |
Dec 29, 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 483 | -0.04(-0.25%) |
Dec 28, 2023 | 15.51 | 15.64 | 15.38 | 15.42 | 3,017 | +0.03(+0.22%) |
Dec 27, 2023 | 15.41 | 15.41 | 15.39 | 15.39 | 427 | +0.24(+1.57%) |
Dec 26, 2023 | 15.15 | 15.24 | 15.14 | 15.15 | 944 | +0.00(+0.00%) |
Dec 22, 2023 | 15.12 | 15.19 | 15.05 | 15.15 | 3,074 | +0.27(+1.80%) |
Dec 21, 2023 | 14.79 | 14.88 | 14.78 | 14.88 | 1,856 | +0.30(+2.04%) |
Dec 20, 2023 | 14.87 | 14.87 | 14.53 | 14.58 | 1,772 | -0.39(-2.58%) |
Dec 19, 2023 | 14.99 | 14.99 | 14.89 | 14.97 | 583 | +0.31(+2.10%) |
Dec 18, 2023 | 14.73 | 14.73 | 14.66 | 14.66 | 860 | +0.00(+0.00%) |
Dec 15, 2023 | 14.59 | 14.71 | 14.58 | 14.66 | 1,186 | +0.01(+0.07%) |
Dec 14, 2023 | 14.49 | 14.65 | 14.45 | 14.65 | 860 | +0.64(+4.59%) |
Dec 13, 2023 | 13.64 | 14.06 | 13.64 | 14.01 | 3,191 | +0.31(+2.26%) |
Dec 12, 2023 | 13.76 | 13.77 | 13.68 | 13.70 | 772 | -0.20(-1.43%) |
Dec 11, 2023 | 13.92 | 13.98 | 13.89 | 13.90 | 1,939 | -0.07(-0.50%) |
Dec 08, 2023 | 13.95 | 13.97 | 13.93 | 13.97 | 3,611 | -0.13(-0.91%) |
Dec 07, 2023 | 14.07 | 14.10 | 14.07 | 14.10 | 799 | +0.24(+1.72%) |
Dec 06, 2023 | 13.91 | 13.91 | 13.82 | 13.86 | 5,555 | +0.29(+2.12%) |
Dec 05, 2023 | 13.59 | 13.59 | 13.57 | 13.57 | 1,672 | -0.38(-2.70%) |
Dec 04, 2023 | 14.09 | 14.09 | 13.95 | 13.95 | 1,352 | -0.51(-3.50%) |
Dec 01, 2023 | 14.08 | 14.45 | 14.08 | 14.45 | 6,107 | +0.47(+3.33%) |
Nov 30, 2023 | 13.97 | 13.99 | 13.97 | 13.99 | 316 | -0.16(-1.12%) |
Nov 29, 2023 | 14.24 | 14.24 | 14.15 | 14.15 | 411 | -0.04(-0.28%) |
Nov 28, 2023 | 14.24 | 14.24 | 14.12 | 14.19 | 679 | +0.12(+0.85%) |
Nov 27, 2023 | 14.13 | 14.17 | 14.07 | 14.07 | 1,319 | -0.32(-2.21%) |
Nov 24, 2023 | 14.33 | 14.39 | 14.32 | 14.38 | 2,466 | +0.10(+0.73%) |
Nov 22, 2023 | 14.21 | 14.31 | 14.20 | 14.28 | 2,786 | -0.21(-1.47%) |
Nov 21, 2023 | 14.59 | 14.59 | 14.36 | 14.49 | 10,254 | -0.10(-0.68%) |
Nov 20, 2023 | 14.53 | 14.71 | 14.53 | 14.59 | 1,321 | +0.09(+0.62%) |
Nov 17, 2023 | 14.40 | 14.51 | 14.40 | 14.50 | 1,511 | +0.30(+2.10%) |
Nov 16, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 456 | -0.46(-3.11%) |
Nov 15, 2023 | 14.68 | 14.78 | 14.65 | 14.66 | 1,325 | +0.20(+1.41%) |
Nov 14, 2023 | 14.35 | 14.50 | 14.35 | 14.46 | 1,962 | +0.52(+3.74%) |
Nov 13, 2023 | 13.89 | 13.94 | 13.89 | 13.94 | 537 | +0.13(+0.93%) |
Nov 10, 2023 | 13.72 | 13.85 | 13.72 | 13.81 | 1,652 | -0.18(-1.28%) |
Nov 09, 2023 | 14.14 | 14.14 | 13.99 | 13.99 | 599 | -0.11(-0.77%) |
Nov 08, 2023 | 14.15 | 14.15 | 13.98 | 14.10 | 3,793 | -0.18(-1.29%) |
Nov 07, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 9 | -0.21(-1.47%) |
Nov 06, 2023 | 14.67 | 14.67 | 14.49 | 14.49 | 941 | -0.10(-0.68%) |
Nov 03, 2023 | 14.47 | 14.59 | 14.45 | 14.59 | 1,673 | +0.39(+2.72%) |
Nov 02, 2023 | 14.19 | 14.22 | 14.19 | 14.21 | 5,552 | +0.14(+0.99%) |
Nov 01, 2023 | 14.02 | 14.07 | 13.90 | 14.07 | 5,877 | -0.06(-0.42%) |
Oct 31, 2023 | 14.12 | 14.13 | 14.04 | 14.13 | 4,363 | -0.20(-1.39%) |
Oct 30, 2023 | 14.58 | 14.58 | 14.27 | 14.32 | 1,405 | -0.03(-0.21%) |
Oct 27, 2023 | 14.55 | 15.57 | 13.67 | 14.35 | 77,679 | -0.08(-0.54%) |
Oct 26, 2023 | 14.34 | 14.46 | 14.34 | 14.43 | 273 | +0.11(+0.80%) |
Oct 25, 2023 | 14.43 | 14.43 | 14.32 | 14.32 | 1,283 | -0.25(-1.74%) |
Oct 24, 2023 | 14.51 | 14.57 | 14.51 | 14.57 | 970 | +0.38(+2.66%) |
Oct 23, 2023 | 14.27 | 14.27 | 14.19 | 14.20 | 1,052 | -0.32(-2.19%) |
Oct 20, 2023 | 14.50 | 14.53 | 14.50 | 14.51 | 854 | -0.19(-1.28%) |
Oct 19, 2023 | 14.73 | 14.88 | 14.70 | 14.70 | 1,166 | -0.33(-2.21%) |
Oct 18, 2023 | 15.04 | 15.04 | 14.97 | 15.03 | 2,419 | -0.51(-3.29%) |
Oct 17, 2023 | 15.64 | 15.67 | 15.54 | 15.54 | 827 | -0.12(-0.76%) |
Oct 16, 2023 | 15.37 | 15.71 | 15.42 | 15.66 | 10,840 | +0.26(+1.67%) |
Oct 13, 2023 | 15.55 | 15.55 | 15.32 | 15.41 | 2,976 | -0.07(-0.45%) |
Oct 12, 2023 | 15.71 | 15.71 | 15.34 | 15.47 | 1,605 | -0.01(-0.06%) |
Oct 11, 2023 | 15.63 | 15.63 | 15.48 | 15.48 | 4,135 | -0.11(-0.73%) |
Oct 10, 2023 | 15.42 | 15.67 | 15.42 | 15.60 | 4,390 | +0.40(+2.65%) |
Oct 09, 2023 | 15.05 | 15.23 | 15.03 | 15.20 | 2,972 | +0.13(+0.86%) |
Oct 06, 2023 | 14.67 | 15.07 | 14.65 | 15.07 | 3,950 | +0.38(+2.57%) |
Oct 05, 2023 | 14.74 | 14.82 | 14.65 | 14.69 | 5,402 | -0.18(-1.20%) |
Oct 04, 2023 | 14.91 | 14.91 | 14.73 | 14.87 | 4,002 | -0.13(-0.86%) |
Oct 03, 2023 | 15.16 | 15.18 | 14.97 | 15.00 | 5,294 | -0.48(-3.11%) |
Oct 02, 2023 | 15.73 | 15.73 | 15.27 | 15.48 | 8,134 | -0.43(-2.71%) |
Sep 29, 2023 | 15.92 | 15.92 | 15.91 | 15.91 | 229 | +0.03(+0.19%) |
Sep 28, 2023 | 15.74 | 15.88 | 15.74 | 15.88 | 351 | +0.41(+2.63%) |
Sep 27, 2023 | 15.50 | 15.50 | 15.47 | 15.47 | 985 | -0.11(-0.70%) |
Sep 26, 2023 | 15.73 | 15.73 | 15.52 | 15.58 | 637 | -0.19(-1.20%) |
Sep 25, 2023 | 15.74 | 15.77 | 15.77 | 15.77 | 874 | -0.16(-1.03%) |
Sep 22, 2023 | 16.13 | 16.16 | 15.90 | 15.94 | 2,994 | +0.11(+0.72%) |
Sep 21, 2023 | 15.89 | 15.91 | 15.82 | 15.82 | 1,815 | -0.45(-2.77%) |
Sep 20, 2023 | 16.58 | 16.58 | 16.27 | 16.27 | 641 | -0.07(-0.40%) |
Sep 19, 2023 | 16.53 | 16.56 | 16.34 | 16.34 | 3,301 | -0.32(-1.91%) |
Sep 18, 2023 | 16.60 | 16.66 | 16.55 | 16.66 | 1,796 | -0.13(-0.76%) |
Sep 15, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 100 | -0.01(-0.06%) |
Sep 14, 2023 | 16.60 | 16.79 | 16.60 | 16.79 | 1,394 | +0.43(+2.62%) |
Sep 13, 2023 | 16.39 | 16.50 | 16.33 | 16.37 | 1,720 | -0.07(-0.43%) |
Sep 12, 2023 | 16.52 | 16.59 | 16.44 | 16.44 | 1,245 | -0.24(-1.43%) |
Sep 11, 2023 | 16.69 | 16.69 | 16.61 | 16.68 | 1,412 | +0.41(+2.50%) |
Sep 08, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 303 | -0.08(-0.49%) |
Sep 07, 2023 | 16.35 | 16.35 | 16.33 | 16.35 | 1,273 | -0.34(-2.02%) |
Sep 06, 2023 | 16.78 | 16.78 | 16.68 | 16.68 | 1,060 | -0.20(-1.18%) |
Sep 05, 2023 | 17.00 | 17.00 | 16.78 | 16.88 | 6,919 | -0.05(-0.29%) |
Sep 01, 2023 | 16.94 | 17.03 | 16.91 | 16.93 | 5,664 | +0.06(+0.35%) |
Aug 31, 2023 | 16.92 | 16.92 | 16.33 | 16.87 | 263,579 | +0.04(+0.24%) |
Aug 30, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 325 | -0.18(-1.05%) |
Aug 29, 2023 | 16.84 | 17.01 | 16.84 | 17.01 | 729 | +0.44(+2.63%) |
Aug 28, 2023 | 16.52 | 16.62 | 16.52 | 16.58 | 23,415 | +0.13(+0.78%) |
Aug 25, 2023 | 16.42 | 16.45 | 16.38 | 16.45 | 1,389 | +0.08(+0.48%) |
Aug 24, 2023 | 16.46 | 16.46 | 16.37 | 16.37 | 1,283 | -0.33(-1.96%) |
Aug 23, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 137 | +0.18(+1.08%) |
Aug 22, 2023 | 16.63 | 16.63 | 16.52 | 16.52 | 493 | -0.01(-0.06%) |
Aug 21, 2023 | 16.47 | 16.56 | 16.39 | 16.53 | 2,499 | +0.08(+0.48%) |
Aug 18, 2023 | 16.35 | 16.45 | 16.35 | 16.45 | 674 | -0.09(-0.54%) |
Aug 17, 2023 | 16.75 | 16.75 | 16.54 | 16.54 | 842 | -0.07(-0.42%) |
Aug 16, 2023 | 16.64 | 16.64 | 16.58 | 16.61 | 1,270 | -0.13(-0.77%) |
Aug 15, 2023 | 16.96 | 16.96 | 16.73 | 16.73 | 1,245 | -0.61(-3.49%) |
Aug 14, 2023 | 17.17 | 17.34 | 17.17 | 17.34 | 1,442 | -0.18(-1.02%) |
Aug 11, 2023 | 17.60 | 17.60 | 17.52 | 17.52 | 902 | -0.42(-2.32%) |
Aug 10, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 93 | +0.06(+0.33%) |
Aug 09, 2023 | 17.86 | 17.94 | 17.81 | 17.88 | 1,518 | -0.03(-0.17%) |
Aug 08, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 213 | -0.40(-2.17%) |
Aug 07, 2023 | 18.13 | 18.30 | 18.13 | 18.30 | 700 | +0.10(+0.54%) |
Aug 04, 2023 | 18.46 | 18.46 | 18.20 | 18.20 | 452 | +0.00(+0.00%) |
Aug 03, 2023 | 18.24 | 18.35 | 18.10 | 18.20 | 1,803 | -0.06(-0.33%) |
Aug 02, 2023 | 18.20 | 18.26 | 18.10 | 18.26 | 1,325 | -0.38(-2.02%) |
Aug 01, 2023 | 18.75 | 18.79 | 18.60 | 18.64 | 2,048 | -0.37(-1.93%) |
Jul 31, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 131 | +0.03(+0.16%) |
Jul 28, 2023 | 18.91 | 18.98 | 18.86 | 18.98 | 2,067 | +0.43(+2.30%) |
Jul 27, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 113 | -0.39(-2.04%) |
Jul 26, 2023 | 18.77 | 18.94 | 18.77 | 18.94 | 468 | -0.15(-0.78%) |
Jul 25, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 185 | +0.57(+3.05%) |
Jul 24, 2023 | 18.38 | 18.54 | 18.38 | 18.52 | 815 | +0.14(+0.76%) |
Jul 21, 2023 | 18.70 | 18.70 | 18.38 | 18.38 | 1,794 | -0.40(-2.11%) |
Jul 20, 2023 | 18.85 | 18.85 | 18.74 | 18.78 | 1,299 | +0.03(+0.16%) |
Jul 19, 2023 | 18.85 | 18.85 | 18.75 | 18.75 | 863 | -0.28(-1.46%) |
Jul 18, 2023 | 18.74 | 19.03 | 18.74 | 19.03 | 2,945 | +0.22(+1.16%) |
Jul 17, 2023 | 18.65 | 18.85 | 18.64 | 18.81 | 1,753 | -0.21(-1.10%) |
Jul 14, 2023 | 19.26 | 19.26 | 19.02 | 19.02 | 674 | -0.47(-2.39%) |
Jul 13, 2023 | 19.38 | 19.48 | 19.37 | 19.48 | 839 | +0.40(+2.08%) |
Jul 12, 2023 | 19.12 | 19.12 | 19.09 | 19.09 | 343 | +0.58(+3.11%) |
Jul 11, 2023 | 18.51 | 18.51 | 18.46 | 18.51 | 562 | +0.13(+0.70%) |
Jul 10, 2023 | 18.01 | 18.38 | 18.01 | 18.38 | 3,166 | +0.19(+1.04%) |
Jul 07, 2023 | 18.07 | 18.34 | 18.07 | 18.19 | 664 | +0.37(+2.05%) |
Jul 06, 2023 | 18.08 | 18.08 | 17.80 | 17.83 | 1,099 | -0.66(-3.59%) |
Jul 05, 2023 | 18.45 | 18.49 | 18.35 | 18.49 | 824 | +0.23(+1.25%) |
Jul 03, 2023 | 18.15 | 18.30 | 18.15 | 18.26 | 862 | +0.15(+0.82%) |
Jun 30, 2023 | 18.07 | 18.11 | 18.00 | 18.11 | 2,273 | +0.44(+2.47%) |
Jun 29, 2023 | 17.60 | 17.77 | 17.60 | 17.68 | 970 | -0.15(-0.85%) |
Jun 28, 2023 | 17.70 | 17.83 | 17.70 | 17.83 | 540 | -0.18(-0.98%) |
Jun 27, 2023 | 17.96 | 18.01 | 17.96 | 18.01 | 281 | +0.14(+0.77%) |
Jun 26, 2023 | 17.95 | 17.95 | 17.87 | 17.87 | 283 | +0.12(+0.66%) |
Jun 23, 2023 | 17.75 | 17.78 | 17.71 | 17.75 | 2,734 | -0.55(-3.01%) |
Jun 22, 2023 | 18.35 | 18.35 | 18.18 | 18.30 | 1,340 | -0.16(-0.88%) |
Jun 21, 2023 | 18.39 | 18.46 | 18.39 | 18.46 | 177 | -0.08(-0.45%) |
Jun 20, 2023 | 18.74 | 18.74 | 18.55 | 18.55 | 758 | -0.61(-3.18%) |
Jun 16, 2023 | 19.13 | 19.16 | 19.11 | 19.16 | 792 | +0.02(+0.10%) |
Jun 15, 2023 | 19.15 | 19.21 | 19.14 | 19.14 | 1,303 | +0.23(+1.20%) |
Jun 14, 2023 | 18.87 | 18.91 | 18.80 | 18.91 | 1,483 | +0.32(+1.75%) |
Jun 13, 2023 | 18.49 | 18.69 | 18.49 | 18.59 | 4,452 | +0.29(+1.61%) |
Jun 12, 2023 | 18.32 | 18.32 | 18.29 | 18.29 | 883 | -0.06(-0.32%) |
Jun 09, 2023 | 18.37 | 18.42 | 18.35 | 18.35 | 406 | -0.09(-0.51%) |
Jun 08, 2023 | 18.45 | 18.45 | 18.41 | 18.44 | 1,137 | +0.14(+0.75%) |
Jun 07, 2023 | 18.37 | 18.39 | 18.31 | 18.31 | 2,301 | -0.05(-0.29%) |
Jun 06, 2023 | 18.30 | 18.36 | 18.30 | 18.36 | 251 | +0.14(+0.76%) |
Jun 05, 2023 | 17.01 | 18.27 | 17.01 | 18.22 | 2,619 | -0.25(-1.33%) |
Jun 02, 2023 | 18.29 | 18.50 | 17.71 | 18.47 | 2,815 | +0.76(+4.28%) |