Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.42 | 18.57 | 18.42 | 18.52 | 192,766 | +0.11(+0.60%) |
May 23, 2024 | 18.68 | 18.68 | 18.36 | 18.41 | 372,230 | -0.32(-1.71%) |
May 22, 2024 | 18.71 | 18.81 | 18.68 | 18.73 | 89,709 | -0.05(-0.27%) |
May 21, 2024 | 18.77 | 18.86 | 18.76 | 18.78 | 74,580 | -0.05(-0.29%) |
May 20, 2024 | 18.85 | 18.88 | 18.79 | 18.84 | 71,215 | -0.02(-0.08%) |
May 17, 2024 | 18.86 | 18.86 | 18.76 | 18.85 | 68,750 | +0.04(+0.21%) |
May 16, 2024 | 18.79 | 18.83 | 18.76 | 18.81 | 73,546 | -0.05(-0.27%) |
May 15, 2024 | 18.85 | 18.90 | 18.77 | 18.86 | 139,082 | +0.14(+0.75%) |
May 14, 2024 | 18.77 | 18.81 | 18.69 | 18.72 | 120,547 | -0.02(-0.08%) |
May 13, 2024 | 18.85 | 18.85 | 18.73 | 18.73 | 56,499 | -0.00(-0.03%) |
May 10, 2024 | 18.68 | 18.80 | 18.68 | 18.74 | 86,726 | +0.10(+0.54%) |
May 09, 2024 | 18.42 | 18.64 | 18.42 | 18.64 | 122,280 | +0.19(+1.00%) |
May 08, 2024 | 18.28 | 18.46 | 18.28 | 18.45 | 67,914 | +0.12(+0.65%) |
May 07, 2024 | 18.37 | 18.40 | 18.30 | 18.34 | 69,103 | -0.02(-0.11%) |
May 06, 2024 | 18.31 | 18.38 | 18.28 | 18.36 | 59,472 | +0.18(+0.96%) |
May 03, 2024 | 18.14 | 18.23 | 17.87 | 18.18 | 84,003 | +0.08(+0.42%) |
May 02, 2024 | 17.95 | 18.21 | 17.93 | 18.10 | 118,623 | +0.16(+0.91%) |
May 01, 2024 | 17.86 | 18.13 | 17.75 | 17.94 | 137,064 | +0.14(+0.79%) |
Apr 30, 2024 | 17.98 | 17.98 | 17.79 | 17.80 | 83,008 | -0.23(-1.30%) |
Apr 29, 2024 | 17.98 | 18.08 | 17.98 | 18.04 | 61,272 | +0.07(+0.42%) |
Apr 26, 2024 | 17.94 | 18.00 | 17.89 | 17.96 | 180,113 | +0.01(+0.07%) |
Apr 25, 2024 | 17.86 | 18.00 | 17.73 | 17.95 | 217,570 | +0.01(+0.04%) |
Apr 24, 2024 | 17.91 | 17.97 | 17.87 | 17.94 | 106,932 | -0.06(-0.33%) |
Apr 23, 2024 | 17.85 | 18.02 | 17.80 | 18.00 | 135,585 | +0.22(+1.23%) |
Apr 22, 2024 | 17.69 | 17.82 | 17.61 | 17.78 | 153,770 | +0.13(+0.74%) |
Apr 19, 2024 | 17.49 | 17.68 | 17.49 | 17.65 | 80,222 | +0.16(+0.94%) |
Apr 18, 2024 | 17.48 | 17.52 | 17.40 | 17.49 | 121,308 | +0.07(+0.40%) |
Apr 17, 2024 | 17.29 | 17.50 | 17.29 | 17.41 | 283,390 | +0.08(+0.49%) |
Apr 16, 2024 | 17.40 | 17.42 | 17.28 | 17.33 | 121,431 | -0.19(-1.08%) |
Apr 15, 2024 | 17.82 | 17.86 | 17.50 | 17.52 | 744,822 | -0.22(-1.24%) |
Apr 12, 2024 | 18.40 | 18.40 | 17.69 | 17.74 | 251,696 | -0.28(-1.55%) |
Apr 11, 2024 | 18.05 | 18.13 | 17.89 | 18.02 | 101,343 | -0.03(-0.17%) |
Apr 10, 2024 | 18.18 | 18.18 | 17.97 | 18.05 | 130,003 | -0.34(-1.85%) |
Apr 09, 2024 | 18.35 | 18.41 | 18.28 | 18.39 | 106,590 | +0.08(+0.44%) |
Apr 08, 2024 | 18.28 | 18.35 | 18.25 | 18.31 | 138,236 | +0.05(+0.27%) |
Apr 05, 2024 | 18.24 | 18.29 | 18.11 | 18.26 | 121,455 | +0.00(+0.00%) |
Apr 04, 2024 | 18.68 | 18.68 | 18.21 | 18.26 | 101,832 | -0.03(-0.16%) |
Apr 03, 2024 | 18.30 | 18.36 | 18.24 | 18.29 | 171,911 | +0.00(+0.00%) |
Apr 02, 2024 | 18.36 | 18.36 | 18.24 | 18.29 | 63,745 | -0.14(-0.73%) |
Apr 01, 2024 | 18.50 | 18.51 | 18.38 | 18.43 | 109,624 | -0.11(-0.62%) |
Mar 28, 2024 | 18.50 | 18.55 | 18.48 | 18.54 | 87,472 | +0.11(+0.57%) |
Mar 27, 2024 | 18.41 | 18.44 | 18.32 | 18.43 | 73,248 | +0.13(+0.74%) |
Mar 26, 2024 | 18.34 | 18.36 | 18.27 | 18.30 | 85,489 | +0.01(+0.05%) |
Mar 25, 2024 | 18.31 | 18.35 | 18.27 | 18.29 | 89,932 | -0.01(-0.05%) |
Mar 22, 2024 | 18.38 | 18.43 | 18.27 | 18.30 | 190,026 | -0.09(-0.49%) |
Mar 21, 2024 | 18.42 | 18.48 | 18.37 | 18.39 | 597,264 | -0.01(-0.05%) |
Mar 20, 2024 | 18.16 | 18.41 | 18.11 | 18.40 | 184,948 | +0.23(+1.27%) |
Mar 19, 2024 | 18.13 | 18.22 | 18.13 | 18.17 | 93,889 | -0.01(-0.06%) |
Mar 18, 2024 | 18.30 | 18.30 | 18.16 | 18.18 | 71,600 | -0.07(-0.41%) |
Mar 15, 2024 | 18.30 | 18.32 | 18.20 | 18.25 | 153,937 | -0.05(-0.27%) |
Mar 14, 2024 | 18.49 | 18.49 | 18.21 | 18.30 | 101,046 | -0.21(-1.12%) |
Mar 13, 2024 | 18.47 | 18.55 | 18.47 | 18.51 | 118,057 | +0.04(+0.21%) |
Mar 12, 2024 | 18.48 | 18.53 | 18.41 | 18.47 | 95,960 | -0.04(-0.21%) |
Mar 11, 2024 | 18.49 | 18.52 | 18.38 | 18.51 | 107,212 | -0.03(-0.16%) |
Mar 08, 2024 | 18.55 | 18.63 | 18.49 | 18.54 | 89,002 | +0.03(+0.16%) |
Mar 07, 2024 | 18.32 | 18.52 | 17.68 | 18.51 | 129,882 | +0.26(+1.41%) |
Mar 06, 2024 | 18.23 | 18.30 | 18.16 | 18.25 | 116,269 | +0.16(+0.88%) |
Mar 05, 2024 | 18.05 | 18.21 | 18.04 | 18.10 | 99,950 | +0.04(+0.22%) |
Mar 04, 2024 | 18.11 | 18.11 | 18.00 | 18.06 | 144,839 | -0.05(-0.27%) |
Mar 01, 2024 | 18.00 | 18.15 | 17.95 | 18.11 | 135,571 | +0.11(+0.61%) |
Feb 29, 2024 | 17.87 | 18.04 | 17.87 | 18.00 | 127,104 | +0.13(+0.72%) |
Feb 28, 2024 | 17.99 | 17.99 | 17.84 | 17.87 | 256,896 | -0.13(-0.72%) |
Feb 27, 2024 | 18.04 | 18.04 | 17.96 | 18.00 | 103,112 | +0.05(+0.28%) |
Feb 26, 2024 | 18.15 | 18.15 | 17.93 | 17.95 | 262,963 | -0.18(-0.98%) |
Feb 23, 2024 | 18.07 | 18.16 | 18.05 | 18.13 | 136,829 | +0.07(+0.38%) |
Feb 22, 2024 | 18.08 | 18.12 | 18.03 | 18.06 | 85,470 | +0.06(+0.33%) |
Feb 21, 2024 | 17.60 | 18.02 | 17.60 | 18.00 | 152,184 | -0.02(-0.11%) |
Feb 20, 2024 | 18.09 | 18.10 | 17.99 | 18.02 | 209,177 | -0.04(-0.22%) |
Feb 16, 2024 | 17.99 | 18.11 | 17.95 | 18.06 | 148,621 | +0.12(+0.66%) |
Feb 15, 2024 | 17.68 | 17.95 | 17.68 | 17.94 | 215,049 | +0.28(+1.57%) |
Feb 14, 2024 | 17.42 | 17.66 | 17.42 | 17.66 | 124,655 | +0.25(+1.42%) |
Feb 13, 2024 | 17.65 | 17.65 | 17.32 | 17.41 | 188,753 | -0.42(-2.33%) |
Feb 12, 2024 | 17.64 | 17.87 | 17.64 | 17.83 | 145,796 | +0.11(+0.61%) |
Feb 09, 2024 | 17.69 | 17.73 | 17.59 | 17.72 | 137,434 | +0.02(+0.11%) |
Feb 08, 2024 | 17.86 | 17.86 | 17.61 | 17.70 | 117,952 | -0.17(-0.94%) |
Feb 07, 2024 | 17.92 | 17.94 | 17.84 | 17.87 | 111,166 | -0.03(-0.17%) |
Feb 06, 2024 | 17.77 | 17.93 | 17.76 | 17.90 | 205,583 | +0.16(+0.89%) |
Feb 05, 2024 | 17.86 | 17.90 | 17.69 | 17.74 | 104,475 | -0.25(-1.38%) |
Feb 02, 2024 | 18.11 | 18.11 | 17.89 | 17.99 | 278,728 | -0.27(-1.46%) |
Feb 01, 2024 | 18.13 | 18.25 | 18.07 | 18.25 | 100,429 | +0.22(+1.21%) |
Jan 31, 2024 | 18.24 | 18.33 | 18.04 | 18.04 | 131,035 | -0.22(-1.19%) |
Jan 30, 2024 | 18.23 | 18.27 | 18.11 | 18.25 | 116,558 | +0.02(+0.11%) |
Jan 29, 2024 | 18.09 | 18.26 | 17.99 | 18.23 | 238,789 | +0.13(+0.74%) |
Jan 26, 2024 | 18.11 | 18.16 | 18.08 | 18.10 | 68,669 | +0.01(+0.03%) |
Jan 25, 2024 | 17.94 | 18.10 | 17.94 | 18.10 | 310,901 | +0.17(+0.97%) |
Jan 24, 2024 | 18.19 | 18.23 | 17.92 | 17.92 | 123,221 | -0.04(-0.25%) |
Jan 23, 2024 | 17.97 | 18.00 | 17.88 | 17.97 | 145,940 | -0.01(-0.06%) |
Jan 22, 2024 | 18.09 | 18.09 | 17.93 | 17.98 | 895,031 | -0.05(-0.27%) |
Jan 19, 2024 | 17.87 | 18.03 | 17.81 | 18.03 | 244,627 | +0.13(+0.72%) |
Jan 18, 2024 | 17.83 | 17.94 | 17.79 | 17.90 | 316,860 | +0.07(+0.39%) |
Jan 17, 2024 | 17.92 | 17.92 | 17.72 | 17.83 | 168,976 | -0.23(-1.26%) |
Jan 16, 2024 | 18.14 | 18.15 | 18.02 | 18.06 | 173,941 | -0.15(-0.82%) |
Jan 12, 2024 | 18.32 | 18.42 | 18.19 | 18.21 | 126,484 | +0.02(+0.11%) |
Jan 11, 2024 | 18.36 | 18.37 | 18.06 | 18.19 | 117,881 | -0.12(-0.65%) |
Jan 10, 2024 | 18.23 | 18.35 | 18.23 | 18.30 | 157,149 | +0.04(+0.22%) |
Jan 09, 2024 | 18.44 | 18.44 | 18.22 | 18.26 | 157,617 | -0.19(-1.02%) |
Jan 08, 2024 | 18.28 | 18.45 | 18.23 | 18.45 | 147,267 | +0.20(+1.11%) |
Jan 05, 2024 | 18.21 | 18.40 | 18.15 | 18.25 | 112,341 | +0.06(+0.35%) |
Jan 04, 2024 | 18.16 | 18.26 | 18.16 | 18.19 | 136,720 | +0.04(+0.22%) |
Jan 03, 2024 | 18.12 | 18.23 | 18.07 | 18.15 | 104,970 | -0.09(-0.49%) |
Jan 02, 2024 | 18.17 | 18.34 | 18.16 | 18.23 | 334,886 | -0.05(-0.26%) |
Dec 29, 2023 | 18.16 | 18.32 | 18.16 | 18.28 | 327,147 | -0.02(-0.12%) |
Dec 28, 2023 | 18.37 | 18.41 | 17.86 | 18.30 | 185,424 | -0.05(-0.27%) |
Dec 27, 2023 | 18.36 | 18.41 | 18.33 | 18.35 | 179,932 | +0.00(+0.00%) |
Dec 26, 2023 | 18.28 | 18.37 | 18.23 | 18.35 | 96,690 | +0.12(+0.68%) |
Dec 22, 2023 | 18.26 | 18.32 | 18.20 | 18.23 | 126,890 | +0.08(+0.46%) |
Dec 21, 2023 | 17.95 | 18.15 | 17.95 | 18.15 | 138,000 | +0.30(+1.67%) |
Dec 20, 2023 | 18.09 | 18.14 | 17.84 | 17.85 | 527,570 | -0.26(-1.42%) |
Dec 19, 2023 | 17.89 | 18.11 | 17.89 | 18.11 | 158,675 | +0.20(+1.11%) |
Dec 18, 2023 | 18.00 | 18.00 | 17.87 | 17.91 | 153,079 | +0.03(+0.15%) |
Dec 15, 2023 | 18.02 | 18.05 | 17.86 | 17.88 | 495,710 | -0.25(-1.36%) |
Dec 14, 2023 | 17.92 | 18.20 | 17.92 | 18.13 | 144,297 | +0.24(+1.33%) |
Dec 13, 2023 | 17.46 | 17.90 | 17.41 | 17.89 | 132,474 | +0.43(+2.44%) |
Dec 12, 2023 | 17.61 | 17.61 | 17.39 | 17.46 | 149,649 | -0.08(-0.48%) |
Dec 11, 2023 | 17.48 | 17.55 | 17.46 | 17.55 | 121,740 | +0.03(+0.17%) |
Dec 08, 2023 | 17.49 | 17.54 | 17.44 | 17.52 | 108,081 | +0.03(+0.17%) |
Dec 07, 2023 | 17.50 | 17.53 | 17.42 | 17.49 | 206,414 | +0.02(+0.11%) |
Dec 06, 2023 | 17.55 | 17.59 | 17.45 | 17.47 | 527,548 | +0.06(+0.34%) |
Dec 05, 2023 | 17.42 | 17.53 | 17.40 | 17.41 | 161,526 | -0.13(-0.73%) |
Dec 04, 2023 | 17.60 | 17.60 | 17.49 | 17.54 | 164,398 | -0.07(-0.39%) |
Dec 01, 2023 | 17.28 | 17.61 | 17.28 | 17.60 | 169,332 | +0.31(+1.77%) |
Nov 30, 2023 | 17.11 | 17.31 | 17.11 | 17.30 | 159,624 | +0.14(+0.80%) |
Nov 29, 2023 | 17.17 | 17.23 | 17.12 | 17.16 | 218,149 | +0.02(+0.14%) |
Nov 28, 2023 | 17.02 | 17.19 | 17.02 | 17.14 | 222,393 | +0.07(+0.40%) |
Nov 27, 2023 | 17.08 | 17.10 | 17.05 | 17.07 | 110,044 | -0.08(-0.49%) |
Nov 24, 2023 | 17.04 | 17.16 | 17.04 | 17.15 | 86,688 | +0.11(+0.64%) |
Nov 22, 2023 | 17.02 | 17.13 | 16.96 | 17.04 | 228,098 | +0.01(+0.06%) |
Nov 21, 2023 | 17.00 | 17.13 | 17.00 | 17.03 | 762,643 | -0.01(-0.09%) |
Nov 20, 2023 | 17.04 | 17.07 | 16.97 | 17.05 | 187,246 | +0.04(+0.26%) |
Nov 17, 2023 | 16.94 | 17.03 | 16.94 | 17.00 | 147,443 | +0.16(+0.97%) |
Nov 16, 2023 | 16.87 | 16.90 | 16.78 | 16.84 | 342,538 | -0.01(-0.09%) |
Nov 15, 2023 | 16.81 | 16.92 | 16.86 | 226,545 | +0.00(+0.00%) | |
Nov 14, 2023 | 16.62 | 16.88 | 16.62 | 16.86 | 221,802 | +0.48(+2.95%) |
Nov 13, 2023 | 16.34 | 16.46 | 16.26 | 16.37 | 323,840 | +0.03(+0.18%) |
Nov 10, 2023 | 16.30 | 16.35 | 16.15 | 16.34 | 268,765 | +0.04(+0.24%) |
Nov 09, 2023 | 16.37 | 16.48 | 16.28 | 16.30 | 269,398 | +0.00(+0.00%) |
Nov 08, 2023 | 16.43 | 16.43 | 16.28 | 16.30 | 600,726 | -0.16(-0.98%) |
Nov 07, 2023 | 16.58 | 16.58 | 16.43 | 16.46 | 292,348 | -0.14(-0.87%) |
Nov 06, 2023 | 16.69 | 16.70 | 16.60 | 16.61 | 170,933 | -0.10(-0.59%) |
Nov 03, 2023 | 16.83 | 16.83 | 16.67 | 16.71 | 244,671 | +0.16(+0.95%) |
Nov 02, 2023 | 16.21 | 16.56 | 16.21 | 16.55 | 380,631 | +0.47(+2.94%) |
Nov 01, 2023 | 15.81 | 16.08 | 15.81 | 16.08 | 197,757 | +0.26(+1.62%) |
Oct 31, 2023 | 15.87 | 15.87 | 15.75 | 15.82 | 301,111 | -0.01(-0.06%) |
Oct 30, 2023 | 15.73 | 15.85 | 15.71 | 15.83 | 469,408 | +0.21(+1.32%) |
Oct 27, 2023 | 15.87 | 15.87 | 15.59 | 15.62 | 404,336 | -0.22(-1.37%) |
Oct 26, 2023 | 15.83 | 15.93 | 15.79 | 15.84 | 262,555 | -0.02(-0.15%) |
Oct 25, 2023 | 15.85 | 15.97 | 15.79 | 15.87 | 307,644 | -0.04(-0.28%) |
Oct 24, 2023 | 15.90 | 15.98 | 15.86 | 15.91 | 328,129 | +0.08(+0.50%) |
Oct 23, 2023 | 15.74 | 15.96 | 15.69 | 15.83 | 382,305 | +0.00(+0.00%) |
Oct 20, 2023 | 15.98 | 15.99 | 15.81 | 15.83 | 224,720 | -0.15(-0.95%) |
Oct 19, 2023 | 16.06 | 16.15 | 15.96 | 15.98 | 337,285 | -0.07(-0.47%) |
Oct 18, 2023 | 16.34 | 16.34 | 16.06 | 16.06 | 242,238 | -0.33(-1.98%) |
Oct 17, 2023 | 16.37 | 16.50 | 16.29 | 16.38 | 241,184 | -0.04(-0.24%) |
Oct 16, 2023 | 16.36 | 16.43 | 16.25 | 16.42 | 741,179 | +0.15(+0.91%) |
Oct 13, 2023 | 16.34 | 16.43 | 16.24 | 16.27 | 675,780 | -0.04(-0.24%) |
Oct 12, 2023 | 16.61 | 16.61 | 16.25 | 16.31 | 1,784,382 | -0.29(-1.72%) |
Oct 11, 2023 | 16.55 | 16.60 | 16.47 | 16.60 | 162,421 | +0.09(+0.54%) |
Oct 10, 2023 | 16.26 | 16.54 | 16.26 | 16.51 | 152,853 | +0.26(+1.58%) |
Oct 09, 2023 | 16.19 | 16.29 | 16.13 | 16.25 | 178,552 | +0.06(+0.36%) |
Oct 06, 2023 | 15.96 | 16.24 | 15.84 | 16.20 | 127,891 | +0.12(+0.74%) |
Oct 05, 2023 | 15.78 | 16.08 | 15.78 | 16.08 | 353,302 | +0.18(+1.12%) |
Oct 04, 2023 | 15.87 | 16.25 | 15.71 | 15.90 | 299,978 | +0.03(+0.19%) |
Oct 03, 2023 | 15.91 | 16.08 | 15.79 | 15.87 | 369,753 | -0.18(-1.10%) |
Oct 02, 2023 | 16.44 | 16.44 | 15.99 | 16.05 | 325,336 | -0.41(-2.51%) |
Sep 29, 2023 | 16.69 | 16.72 | 16.43 | 16.46 | 163,505 | -0.12(-0.71%) |
Sep 28, 2023 | 16.56 | 16.62 | 16.50 | 16.58 | 466,879 | +0.01(+0.06%) |
Sep 27, 2023 | 16.84 | 16.84 | 16.49 | 16.57 | 169,220 | -0.19(-1.12%) |
Sep 26, 2023 | 16.97 | 16.97 | 16.75 | 16.76 | 185,378 | -0.28(-1.62%) |
Sep 25, 2023 | 16.96 | 17.03 | 16.99 | 17.03 | 143,109 | -0.01(-0.06%) |
Sep 22, 2023 | 17.08 | 17.16 | 17.02 | 17.04 | 128,836 | +0.03(+0.17%) |
Sep 21, 2023 | 17.28 | 17.34 | 17.00 | 17.01 | 142,376 | -0.35(-2.04%) |
Sep 20, 2023 | 17.50 | 17.52 | 17.36 | 17.37 | 210,030 | +0.01(+0.06%) |
Sep 19, 2023 | 17.48 | 17.52 | 17.34 | 17.36 | 424,864 | -0.08(-0.45%) |
Sep 18, 2023 | 17.58 | 17.58 | 17.38 | 17.44 | 111,028 | -0.05(-0.27%) |
Sep 15, 2023 | 17.48 | 17.56 | 17.46 | 17.48 | 108,212 | -0.06(-0.33%) |
Sep 14, 2023 | 17.31 | 17.54 | 17.31 | 17.54 | 126,304 | +0.32(+1.87%) |
Sep 13, 2023 | 17.20 | 17.30 | 17.19 | 17.22 | 90,938 | +0.03(+0.17%) |
Sep 12, 2023 | 17.09 | 17.23 | 17.09 | 17.19 | 77,550 | +0.06(+0.34%) |
Sep 11, 2023 | 17.06 | 17.20 | 17.06 | 17.13 | 83,163 | +0.16(+0.92%) |
Sep 08, 2023 | 16.92 | 17.03 | 16.92 | 16.98 | 102,164 | +0.02(+0.11%) |
Sep 07, 2023 | 16.72 | 17.26 | 16.72 | 16.96 | 158,856 | -0.04(-0.23%) |
Sep 06, 2023 | 17.13 | 17.13 | 16.94 | 17.00 | 194,588 | -0.15(-0.85%) |
Sep 05, 2023 | 17.30 | 17.30 | 17.13 | 17.14 | 101,890 | -0.17(-0.96%) |
Sep 01, 2023 | 17.34 | 17.39 | 17.27 | 17.31 | 142,152 | +0.07(+0.40%) |
Aug 31, 2023 | 17.31 | 17.37 | 17.22 | 17.24 | 134,707 | -0.08(-0.45%) |
Aug 30, 2023 | 17.32 | 17.43 | 17.31 | 17.32 | 105,642 | +0.02(+0.11%) |
Aug 29, 2023 | 17.03 | 17.30 | 17.03 | 17.30 | 126,593 | +0.21(+1.26%) |
Aug 28, 2023 | 17.01 | 17.12 | 17.01 | 17.08 | 144,898 | +0.14(+0.81%) |
Aug 25, 2023 | 16.95 | 16.98 | 16.80 | 16.95 | 192,266 | +0.08(+0.46%) |
Aug 24, 2023 | 17.00 | 17.00 | 16.87 | 16.87 | 183,028 | -0.13(-0.75%) |
Aug 23, 2023 | 16.89 | 17.01 | 16.86 | 17.00 | 370,581 | +0.18(+1.04%) |
Aug 22, 2023 | 16.92 | 16.98 | 16.80 | 16.82 | 143,203 | +0.01(+0.06%) |
Aug 21, 2023 | 16.85 | 16.87 | 16.72 | 16.81 | 148,030 | -0.01(-0.06%) |
Aug 18, 2023 | 16.77 | 16.84 | 16.69 | 16.82 | 120,252 | +0.04(+0.23%) |
Aug 17, 2023 | 16.87 | 16.96 | 16.75 | 16.78 | 125,468 | -0.06(-0.35%) |
Aug 16, 2023 | 16.89 | 16.93 | 16.83 | 16.84 | 161,476 | -0.07(-0.40%) |
Aug 15, 2023 | 17.21 | 17.21 | 16.89 | 16.91 | 186,911 | -0.28(-1.65%) |
Aug 14, 2023 | 17.28 | 17.28 | 17.11 | 17.19 | 132,447 | -0.14(-0.79%) |
Aug 11, 2023 | 17.28 | 17.36 | 17.24 | 17.33 | 155,079 | -0.02(-0.11%) |
Aug 10, 2023 | 17.41 | 17.47 | 17.31 | 17.35 | 150,952 | +0.03(+0.17%) |
Aug 09, 2023 | 17.30 | 17.36 | 17.24 | 17.32 | 154,062 | +0.02(+0.11%) |
Aug 08, 2023 | 17.22 | 17.30 | 17.16 | 17.30 | 171,851 | -0.08(-0.45%) |
Aug 07, 2023 | 17.41 | 17.41 | 17.34 | 17.38 | 187,391 | +0.06(+0.37%) |
Aug 04, 2023 | 17.37 | 17.49 | 17.31 | 17.31 | 153,476 | +0.02(+0.14%) |
Aug 03, 2023 | 17.40 | 17.40 | 17.24 | 17.29 | 189,135 | -0.12(-0.70%) |
Aug 02, 2023 | 17.57 | 17.57 | 17.34 | 17.41 | 299,159 | -0.33(-1.87%) |
Aug 01, 2023 | 17.89 | 17.97 | 17.71 | 17.74 | 151,595 | -0.22(-1.22%) |
Jul 31, 2023 | 17.92 | 18.04 | 17.92 | 17.96 | 272,146 | +0.08(+0.44%) |
Jul 28, 2023 | 18.06 | 18.06 | 17.83 | 17.88 | 326,897 | +0.03(+0.16%) |
Jul 27, 2023 | 18.14 | 18.39 | 17.84 | 17.85 | 1,074,488 | -0.17(-0.92%) |
Jul 26, 2023 | 17.91 | 18.04 | 17.91 | 18.02 | 109,833 | -0.01(-0.05%) |
Jul 25, 2023 | 18.00 | 18.06 | 17.99 | 18.03 | 122,808 | +0.01(+0.05%) |
Jul 24, 2023 | 18.01 | 18.07 | 17.98 | 18.02 | 152,738 | +0.01(+0.05%) |
Jul 21, 2023 | 18.04 | 18.04 | 17.96 | 18.01 | 225,065 | +0.02(+0.11%) |
Jul 20, 2023 | 17.97 | 18.01 | 17.92 | 17.99 | 136,956 | +0.02(+0.11%) |
Jul 19, 2023 | 17.95 | 18.01 | 17.71 | 17.97 | 293,873 | +0.07(+0.38%) |
Jul 18, 2023 | 17.79 | 17.91 | 17.78 | 17.90 | 205,888 | +0.17(+0.94%) |
Jul 17, 2023 | 17.83 | 17.83 | 17.72 | 17.74 | 107,176 | -0.04(-0.22%) |
Jul 14, 2023 | 17.95 | 17.95 | 17.78 | 17.78 | 170,520 | -0.16(-0.87%) |
Jul 13, 2023 | 17.77 | 17.94 | 17.76 | 17.93 | 107,773 | +0.29(+1.63%) |
Jul 12, 2023 | 17.56 | 17.67 | 17.54 | 17.64 | 298,302 | +0.25(+1.43%) |
Jul 11, 2023 | 17.33 | 17.42 | 17.28 | 17.40 | 208,711 | +0.12(+0.68%) |
Jul 10, 2023 | 17.30 | 17.35 | 17.26 | 17.28 | 501,791 | -0.01(-0.09%) |
Jul 07, 2023 | 17.22 | 17.41 | 17.22 | 17.29 | 121,344 | -0.00(-0.03%) |
Jul 06, 2023 | 17.45 | 17.45 | 17.24 | 17.30 | 162,433 | -0.27(-1.55%) |
Jul 05, 2023 | 17.66 | 17.66 | 17.57 | 17.57 | 192,485 | -0.15(-0.85%) |
Jul 03, 2023 | 17.65 | 17.75 | 17.65 | 17.72 | 98,987 | +0.11(+0.63%) |
Jun 30, 2023 | 17.54 | 17.66 | 17.49 | 17.61 | 143,618 | +0.15(+0.84%) |
Jun 29, 2023 | 17.36 | 17.46 | 17.31 | 17.46 | 294,469 | +0.11(+0.62%) |
Jun 28, 2023 | 17.35 | 17.36 | 17.26 | 17.36 | 417,268 | +0.00(+0.00%) |
Jun 27, 2023 | 17.31 | 17.38 | 17.23 | 17.36 | 157,817 | +0.08(+0.45%) |
Jun 26, 2023 | 17.08 | 17.31 | 17.08 | 17.28 | 184,753 | +0.17(+0.97%) |
Jun 23, 2023 | 17.24 | 17.24 | 17.09 | 17.11 | 168,198 | -0.21(-1.24%) |
Jun 22, 2023 | 17.43 | 17.43 | 17.30 | 17.33 | 347,927 | -0.07(-0.42%) |
Jun 21, 2023 | 17.37 | 17.43 | 17.26 | 17.40 | 179,182 | +0.04(+0.23%) |
Jun 20, 2023 | 17.53 | 17.53 | 17.28 | 17.36 | 211,768 | -0.17(-0.96%) |
Jun 16, 2023 | 17.61 | 17.67 | 17.53 | 17.53 | 170,600 | -0.03(-0.17%) |