Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.46 | 17.48 | 17.36 | 17.42 | 78,087 | +0.11(+0.64%) |
May 23, 2024 | 17.71 | 17.71 | 17.27 | 17.31 | 94,030 | -0.39(-2.20%) |
May 22, 2024 | 17.88 | 17.91 | 17.68 | 17.70 | 43,589 | -0.18(-1.01%) |
May 21, 2024 | 17.87 | 17.93 | 17.84 | 17.88 | 44,023 | +0.01(+0.06%) |
May 20, 2024 | 18.02 | 18.02 | 17.87 | 17.87 | 50,937 | -0.10(-0.55%) |
May 17, 2024 | 18.03 | 18.03 | 17.94 | 17.97 | 37,113 | -0.02(-0.11%) |
May 16, 2024 | 18.10 | 18.11 | 17.96 | 17.99 | 58,805 | -0.05(-0.27%) |
May 15, 2024 | 18.24 | 18.30 | 18.04 | 18.04 | 69,730 | +0.05(+0.28%) |
May 14, 2024 | 17.88 | 18.05 | 17.88 | 17.99 | 66,389 | +0.26(+1.46%) |
May 13, 2024 | 17.77 | 17.83 | 17.66 | 17.73 | 143,924 | +0.09(+0.51%) |
May 10, 2024 | 17.72 | 17.74 | 17.58 | 17.64 | 56,743 | -0.02(-0.11%) |
May 09, 2024 | 17.54 | 17.69 | 17.41 | 17.66 | 62,292 | +0.23(+1.31%) |
May 08, 2024 | 17.47 | 17.47 | 17.28 | 17.43 | 65,905 | -0.11(-0.62%) |
May 07, 2024 | 17.57 | 17.72 | 17.53 | 17.54 | 126,565 | +0.04(+0.23%) |
May 06, 2024 | 17.62 | 17.62 | 17.41 | 17.50 | 66,695 | +0.02(+0.11%) |
May 03, 2024 | 17.77 | 17.87 | 17.36 | 17.48 | 87,944 | -0.17(-0.96%) |
May 02, 2024 | 17.47 | 17.70 | 17.36 | 17.65 | 43,364 | +0.34(+1.95%) |
May 01, 2024 | 17.27 | 17.62 | 17.22 | 17.31 | 73,257 | +0.05(+0.29%) |
Apr 30, 2024 | 17.22 | 17.36 | 17.14 | 17.26 | 43,848 | -0.10(-0.57%) |
Apr 29, 2024 | 17.24 | 17.43 | 17.24 | 17.36 | 207,440 | +0.20(+1.16%) |
Apr 26, 2024 | 17.22 | 17.31 | 17.11 | 17.16 | 54,517 | +0.05(+0.29%) |
Apr 25, 2024 | 17.12 | 17.15 | 16.99 | 17.11 | 91,950 | -0.14(-0.81%) |
Apr 24, 2024 | 17.26 | 17.30 | 17.12 | 17.25 | 55,302 | -0.06(-0.34%) |
Apr 23, 2024 | 17.02 | 17.34 | 17.02 | 17.31 | 193,208 | +0.27(+1.57%) |
Apr 22, 2024 | 16.92 | 17.05 | 16.76 | 17.04 | 48,014 | +0.20(+1.19%) |
Apr 19, 2024 | 16.61 | 16.84 | 16.58 | 16.84 | 63,117 | +0.23(+1.36%) |
Apr 18, 2024 | 16.61 | 16.72 | 16.54 | 16.62 | 66,270 | +0.06(+0.36%) |
Apr 17, 2024 | 16.75 | 16.78 | 16.54 | 16.56 | 48,265 | -0.05(-0.30%) |
Apr 16, 2024 | 16.87 | 16.87 | 16.56 | 16.61 | 100,729 | -0.26(-1.52%) |
Apr 15, 2024 | 17.13 | 17.15 | 16.75 | 16.86 | 107,395 | -0.19(-1.10%) |
Apr 12, 2024 | 17.17 | 17.20 | 16.99 | 17.05 | 56,743 | -0.17(-0.97%) |
Apr 11, 2024 | 17.23 | 17.34 | 17.06 | 17.22 | 114,164 | +0.09(+0.52%) |
Apr 10, 2024 | 17.46 | 17.46 | 16.99 | 17.13 | 251,985 | -0.76(-4.24%) |
Apr 09, 2024 | 17.58 | 17.89 | 17.58 | 17.89 | 41,874 | +0.32(+1.79%) |
Apr 08, 2024 | 17.37 | 17.58 | 17.37 | 17.57 | 55,180 | +0.37(+2.18%) |
Apr 05, 2024 | 17.09 | 17.25 | 17.02 | 17.20 | 75,561 | +0.04(+0.23%) |
Apr 04, 2024 | 17.39 | 17.48 | 17.10 | 17.16 | 63,183 | -0.05(-0.29%) |
Apr 03, 2024 | 17.19 | 17.23 | 17.09 | 17.21 | 66,769 | +0.00(+0.00%) |
Apr 02, 2024 | 17.41 | 17.42 | 17.09 | 17.21 | 74,851 | -0.33(-1.85%) |
Apr 01, 2024 | 17.87 | 17.87 | 17.50 | 17.53 | 56,903 | -0.25(-1.38%) |
Mar 28, 2024 | 17.62 | 17.81 | 17.62 | 17.78 | 56,711 | +0.21(+1.18%) |
Mar 27, 2024 | 17.27 | 17.57 | 17.27 | 17.57 | 83,642 | +0.48(+2.82%) |
Mar 26, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 56,043 | -0.16(-0.91%) |
Mar 25, 2024 | 17.22 | 17.38 | 17.22 | 17.25 | 49,298 | +0.03(+0.17%) |
Mar 22, 2024 | 17.66 | 17.67 | 17.22 | 17.22 | 66,403 | -0.39(-2.24%) |
Mar 21, 2024 | 17.47 | 17.63 | 17.47 | 17.61 | 40,733 | +0.23(+1.30%) |
Mar 20, 2024 | 17.06 | 17.44 | 16.97 | 17.39 | 57,141 | +0.29(+1.67%) |
Mar 19, 2024 | 17.01 | 17.18 | 16.98 | 17.10 | 52,669 | +0.06(+0.35%) |
Mar 18, 2024 | 17.13 | 17.15 | 17.02 | 17.04 | 45,559 | -0.04(-0.22%) |
Mar 15, 2024 | 16.95 | 17.12 | 16.93 | 17.08 | 58,438 | +0.10(+0.58%) |
Mar 14, 2024 | 17.26 | 17.26 | 16.83 | 16.98 | 57,533 | -0.31(-1.81%) |
Mar 13, 2024 | 17.27 | 17.48 | 17.25 | 17.29 | 58,725 | -0.03(-0.17%) |
Mar 12, 2024 | 17.34 | 17.40 | 17.16 | 17.32 | 67,546 | -0.03(-0.17%) |
Mar 11, 2024 | 17.39 | 17.46 | 17.27 | 17.35 | 90,030 | +0.00(+0.00%) |
Mar 08, 2024 | 17.35 | 17.54 | 17.28 | 17.35 | 198,765 | +0.16(+0.91%) |
Mar 07, 2024 | 17.25 | 17.31 | 17.11 | 17.20 | 58,687 | +0.06(+0.34%) |
Mar 06, 2024 | 17.21 | 17.25 | 17.04 | 17.14 | 118,192 | +0.08(+0.46%) |
Mar 05, 2024 | 17.17 | 17.30 | 17.03 | 17.06 | 941,097 | -0.17(-0.96%) |
Mar 04, 2024 | 17.11 | 17.24 | 16.93 | 17.23 | 119,269 | +0.11(+0.63%) |
Mar 01, 2024 | 16.93 | 17.12 | 16.77 | 17.12 | 62,709 | +0.19(+1.10%) |
Feb 29, 2024 | 17.07 | 17.13 | 16.88 | 16.93 | 50,579 | +0.08(+0.46%) |
Feb 28, 2024 | 16.84 | 17.02 | 16.65 | 16.85 | 45,577 | -0.04(-0.23%) |
Feb 27, 2024 | 16.87 | 17.01 | 16.87 | 16.89 | 48,765 | +0.14(+0.82%) |
Feb 26, 2024 | 17.06 | 17.13 | 16.71 | 16.76 | 73,824 | -0.32(-1.89%) |
Feb 23, 2024 | 17.21 | 17.22 | 17.02 | 17.08 | 58,652 | -0.08(-0.46%) |
Feb 22, 2024 | 17.25 | 17.25 | 17.02 | 17.16 | 85,988 | -0.01(-0.06%) |
Feb 21, 2024 | 17.13 | 17.26 | 17.07 | 17.17 | 171,310 | +0.01(+0.06%) |
Feb 20, 2024 | 17.26 | 17.26 | 17.08 | 17.16 | 75,266 | -0.17(-1.01%) |
Feb 16, 2024 | 17.30 | 17.42 | 17.02 | 17.33 | 41,616 | -0.17(-1.00%) |
Feb 15, 2024 | 17.22 | 17.51 | 17.22 | 17.51 | 63,234 | +0.49(+2.91%) |
Feb 14, 2024 | 17.08 | 17.17 | 16.92 | 17.01 | 57,757 | +0.05(+0.29%) |
Feb 13, 2024 | 17.15 | 17.15 | 16.77 | 16.96 | 115,816 | -0.66(-3.74%) |
Feb 12, 2024 | 17.41 | 17.69 | 17.37 | 17.62 | 44,092 | +0.27(+1.57%) |
Feb 09, 2024 | 17.36 | 17.36 | 17.09 | 17.35 | 34,170 | +0.02(+0.11%) |
Feb 08, 2024 | 17.08 | 17.37 | 17.02 | 17.33 | 85,269 | +0.31(+1.82%) |
Feb 07, 2024 | 17.18 | 17.18 | 16.96 | 17.02 | 35,896 | -0.09(-0.51%) |
Feb 06, 2024 | 17.07 | 17.25 | 17.01 | 17.11 | 40,228 | +0.07(+0.40%) |
Feb 05, 2024 | 17.20 | 17.20 | 16.94 | 17.04 | 101,513 | -0.39(-2.23%) |
Feb 02, 2024 | 17.53 | 17.56 | 17.24 | 17.43 | 73,592 | -0.33(-1.86%) |
Feb 01, 2024 | 17.65 | 17.76 | 17.24 | 17.76 | 80,391 | +0.23(+1.33%) |
Jan 31, 2024 | 17.97 | 18.06 | 17.51 | 17.53 | 78,438 | -0.45(-2.48%) |
Jan 30, 2024 | 18.10 | 18.10 | 17.90 | 17.97 | 38,339 | -0.17(-0.96%) |
Jan 29, 2024 | 18.07 | 18.15 | 17.90 | 18.15 | 42,384 | +0.15(+0.81%) |
Jan 26, 2024 | 18.07 | 18.18 | 17.97 | 18.00 | 37,846 | +0.01(+0.05%) |
Jan 25, 2024 | 17.95 | 18.08 | 17.88 | 17.99 | 60,535 | +0.25(+1.42%) |
Jan 24, 2024 | 18.20 | 18.20 | 17.71 | 17.74 | 76,195 | -0.23(-1.30%) |
Jan 23, 2024 | 18.25 | 18.34 | 17.86 | 17.97 | 62,631 | -0.16(-0.86%) |
Jan 22, 2024 | 18.16 | 18.26 | 17.99 | 18.13 | 131,261 | +0.17(+0.93%) |
Jan 19, 2024 | 17.77 | 17.97 | 17.56 | 17.96 | 162,600 | +0.31(+1.75%) |
Jan 18, 2024 | 17.86 | 17.89 | 17.49 | 17.65 | 37,587 | -0.11(-0.60%) |
Jan 17, 2024 | 18.00 | 18.10 | 17.51 | 17.76 | 109,998 | -0.44(-2.43%) |
Jan 16, 2024 | 18.31 | 18.35 | 18.14 | 18.20 | 99,548 | -0.25(-1.36%) |
Jan 12, 2024 | 18.56 | 18.75 | 18.40 | 18.45 | 53,507 | +0.06(+0.31%) |
Jan 11, 2024 | 18.79 | 18.79 | 18.25 | 18.39 | 112,039 | -0.72(-3.78%) |
Jan 10, 2024 | 19.02 | 19.19 | 18.99 | 19.12 | 132,572 | +0.13(+0.71%) |
Jan 09, 2024 | 19.08 | 19.09 | 18.89 | 18.98 | 46,696 | -0.27(-1.40%) |
Jan 08, 2024 | 19.05 | 19.34 | 18.94 | 19.25 | 77,213 | +0.24(+1.27%) |
Jan 05, 2024 | 18.98 | 19.25 | 18.76 | 19.01 | 41,367 | -0.05(-0.25%) |
Jan 04, 2024 | 19.07 | 19.23 | 18.95 | 19.06 | 49,207 | +0.01(+0.05%) |
Jan 03, 2024 | 19.44 | 19.44 | 18.98 | 19.05 | 69,983 | -0.51(-2.61%) |
Jan 02, 2024 | 19.38 | 19.70 | 19.38 | 19.56 | 85,894 | +0.12(+0.60%) |
Dec 29, 2023 | 19.79 | 19.79 | 19.44 | 19.45 | 49,698 | -0.36(-1.80%) |
Dec 28, 2023 | 19.55 | 19.80 | 19.46 | 19.80 | 35,495 | +0.17(+0.88%) |
Dec 27, 2023 | 19.56 | 19.72 | 19.46 | 19.63 | 49,534 | +0.07(+0.34%) |
Dec 26, 2023 | 19.21 | 19.60 | 19.19 | 19.56 | 68,338 | +0.35(+1.81%) |
Dec 22, 2023 | 19.27 | 19.51 | 19.10 | 19.21 | 51,424 | +0.03(+0.15%) |
Dec 21, 2023 | 19.22 | 19.28 | 18.99 | 19.18 | 63,305 | +0.13(+0.71%) |
Dec 20, 2023 | 19.22 | 19.56 | 19.05 | 19.05 | 89,458 | -0.20(-1.05%) |
Dec 19, 2023 | 18.99 | 19.30 | 18.99 | 19.25 | 75,348 | +0.36(+1.89%) |
Dec 18, 2023 | 19.34 | 19.34 | 18.90 | 18.90 | 123,722 | -0.32(-1.65%) |
Dec 15, 2023 | 19.51 | 19.56 | 19.07 | 19.21 | 82,823 | -0.34(-1.76%) |
Dec 14, 2023 | 19.19 | 19.76 | 19.19 | 19.56 | 104,809 | +0.64(+3.39%) |
Dec 13, 2023 | 18.19 | 18.98 | 17.98 | 18.92 | 56,086 | +0.80(+4.44%) |
Dec 12, 2023 | 18.22 | 18.22 | 18.03 | 18.11 | 73,721 | -0.11(-0.58%) |
Dec 11, 2023 | 18.26 | 18.30 | 18.11 | 18.22 | 107,106 | -0.03(-0.16%) |
Dec 08, 2023 | 18.26 | 18.32 | 18.09 | 18.25 | 62,022 | -0.06(-0.31%) |
Dec 07, 2023 | 18.19 | 18.34 | 18.07 | 18.30 | 53,322 | +0.14(+0.79%) |
Dec 06, 2023 | 18.33 | 18.63 | 18.15 | 18.16 | 52,923 | -0.06(-0.32%) |
Dec 05, 2023 | 18.41 | 18.43 | 18.15 | 18.22 | 56,751 | -0.24(-1.30%) |
Dec 04, 2023 | 18.14 | 18.47 | 18.14 | 18.46 | 65,860 | +0.24(+1.31%) |
Dec 01, 2023 | 17.42 | 18.25 | 17.37 | 18.22 | 713,067 | +0.73(+4.16%) |
Nov 30, 2023 | 17.50 | 17.50 | 17.35 | 17.49 | 15,327 | +0.05(+0.27%) |
Nov 29, 2023 | 17.44 | 17.77 | 17.41 | 17.44 | 60,336 | +0.12(+0.72%) |
Nov 28, 2023 | 17.14 | 17.32 | 17.00 | 17.32 | 54,823 | +0.14(+0.84%) |
Nov 27, 2023 | 17.11 | 17.25 | 16.95 | 17.17 | 59,938 | +0.04(+0.22%) |
Nov 24, 2023 | 17.05 | 17.15 | 16.93 | 17.14 | 38,302 | +0.11(+0.68%) |
Nov 22, 2023 | 17.03 | 17.13 | 16.93 | 17.02 | 41,769 | +0.09(+0.51%) |
Nov 21, 2023 | 17.09 | 17.09 | 16.87 | 16.93 | 35,141 | -0.25(-1.45%) |
Nov 20, 2023 | 17.12 | 17.19 | 16.92 | 17.18 | 53,228 | +0.09(+0.55%) |
Nov 17, 2023 | 17.14 | 17.20 | 16.98 | 17.09 | 23,575 | +0.10(+0.56%) |
Nov 16, 2023 | 17.21 | 17.21 | 16.93 | 16.99 | 48,566 | -0.23(-1.32%) |
Nov 15, 2023 | 17.14 | 17.43 | 17.14 | 17.22 | 42,500 | +0.11(+0.67%) |
Nov 14, 2023 | 16.50 | 17.23 | 16.50 | 17.11 | 125,524 | +1.17(+7.33%) |
Nov 13, 2023 | 16.07 | 16.10 | 15.82 | 15.94 | 52,346 | -0.24(-1.47%) |
Nov 10, 2023 | 16.12 | 16.22 | 15.95 | 16.18 | 54,118 | +0.11(+0.71%) |
Nov 09, 2023 | 16.50 | 16.50 | 16.00 | 16.06 | 48,067 | -0.36(-2.20%) |
Nov 08, 2023 | 16.59 | 16.59 | 16.31 | 16.42 | 69,747 | -0.11(-0.69%) |
Nov 07, 2023 | 16.87 | 16.87 | 16.53 | 16.54 | 69,709 | -0.32(-1.92%) |
Nov 06, 2023 | 17.06 | 17.06 | 16.78 | 16.86 | 41,497 | -0.21(-1.22%) |
Nov 03, 2023 | 16.79 | 17.16 | 16.78 | 17.07 | 295,588 | +0.50(+3.04%) |
Nov 02, 2023 | 16.02 | 16.59 | 16.02 | 16.57 | 86,707 | +0.80(+5.06%) |
Nov 01, 2023 | 15.68 | 15.79 | 15.52 | 15.77 | 44,214 | +0.10(+0.61%) |
Oct 31, 2023 | 15.46 | 15.68 | 15.43 | 15.67 | 47,081 | +0.27(+1.73%) |
Oct 30, 2023 | 15.43 | 15.60 | 15.16 | 15.41 | 63,607 | +0.18(+1.19%) |
Oct 27, 2023 | 15.64 | 15.64 | 15.14 | 15.23 | 45,728 | -0.36(-2.32%) |
Oct 26, 2023 | 15.47 | 15.69 | 15.43 | 15.59 | 43,246 | +0.20(+1.30%) |
Oct 25, 2023 | 15.65 | 15.65 | 15.36 | 15.39 | 58,624 | -0.29(-1.88%) |
Oct 24, 2023 | 15.55 | 15.76 | 15.55 | 15.68 | 47,983 | +0.24(+1.54%) |
Oct 23, 2023 | 15.49 | 15.68 | 15.36 | 15.45 | 51,982 | -0.14(-0.87%) |
Oct 20, 2023 | 15.75 | 15.80 | 15.58 | 15.58 | 65,175 | -0.13(-0.84%) |
Oct 19, 2023 | 16.09 | 16.18 | 15.68 | 15.71 | 49,080 | -0.44(-2.74%) |
Oct 18, 2023 | 16.43 | 16.43 | 16.14 | 16.16 | 28,611 | -0.38(-2.28%) |
Oct 17, 2023 | 16.22 | 16.65 | 16.22 | 16.53 | 25,820 | +0.19(+1.15%) |
Oct 16, 2023 | 16.03 | 16.39 | 16.04 | 16.34 | 32,578 | +0.39(+2.42%) |
Oct 13, 2023 | 16.27 | 16.27 | 15.90 | 15.96 | 70,272 | -0.17(-1.05%) |
Oct 12, 2023 | 16.38 | 16.38 | 16.02 | 16.13 | 152,322 | -0.25(-1.55%) |
Oct 11, 2023 | 16.24 | 16.50 | 16.24 | 16.38 | 291,507 | +0.24(+1.46%) |
Oct 10, 2023 | 16.05 | 16.31 | 16.04 | 16.15 | 224,094 | +0.11(+0.71%) |
Oct 09, 2023 | 15.65 | 16.06 | 15.64 | 16.03 | 30,940 | +0.30(+1.92%) |
Oct 06, 2023 | 15.72 | 15.84 | 15.36 | 15.73 | 59,090 | -0.04(-0.24%) |
Oct 05, 2023 | 15.81 | 15.89 | 15.65 | 15.77 | 50,557 | -0.04(-0.24%) |
Oct 04, 2023 | 15.65 | 15.81 | 15.46 | 15.81 | 85,663 | +0.19(+1.21%) |
Oct 03, 2023 | 15.98 | 15.98 | 15.51 | 15.62 | 71,534 | -0.46(-2.87%) |
Oct 02, 2023 | 16.48 | 16.48 | 15.98 | 16.08 | 48,967 | -0.39(-2.35%) |
Sep 29, 2023 | 16.58 | 16.70 | 16.33 | 16.47 | 34,730 | +0.04(+0.23%) |
Sep 28, 2023 | 16.21 | 16.50 | 16.13 | 16.43 | 41,912 | +0.29(+1.81%) |
Sep 27, 2023 | 16.35 | 16.47 | 16.05 | 16.14 | 47,856 | -0.15(-0.93%) |
Sep 26, 2023 | 16.54 | 16.59 | 16.22 | 16.29 | 84,476 | -0.38(-2.26%) |
Sep 25, 2023 | 16.62 | 16.69 | 16.60 | 16.66 | 61,855 | -0.07(-0.39%) |
Sep 22, 2023 | 16.98 | 16.98 | 16.72 | 16.73 | 46,981 | -0.14(-0.84%) |
Sep 21, 2023 | 17.45 | 17.45 | 16.86 | 16.87 | 66,237 | -0.70(-3.97%) |
Sep 20, 2023 | 17.76 | 17.96 | 17.57 | 17.57 | 46,378 | -0.03(-0.16%) |
Sep 19, 2023 | 17.58 | 17.72 | 17.57 | 17.60 | 27,591 | +0.03(+0.16%) |
Sep 18, 2023 | 17.87 | 17.87 | 17.56 | 17.57 | 48,195 | -0.30(-1.66%) |
Sep 15, 2023 | 17.96 | 18.00 | 17.74 | 17.87 | 30,938 | -0.16(-0.88%) |
Sep 14, 2023 | 17.63 | 18.05 | 17.62 | 18.03 | 65,079 | +0.60(+3.44%) |
Sep 13, 2023 | 17.68 | 17.76 | 17.39 | 17.43 | 43,475 | -0.27(-1.54%) |
Sep 12, 2023 | 17.76 | 17.79 | 17.62 | 17.70 | 80,151 | -0.07(-0.37%) |
Sep 11, 2023 | 17.84 | 17.84 | 17.63 | 17.76 | 59,967 | +0.02(+0.11%) |
Sep 08, 2023 | 17.67 | 17.78 | 17.54 | 17.75 | 53,979 | +0.01(+0.05%) |
Sep 07, 2023 | 17.71 | 17.90 | 17.58 | 17.74 | 39,042 | -0.07(-0.37%) |
Sep 06, 2023 | 17.76 | 17.84 | 17.54 | 17.80 | 42,445 | +0.03(+0.16%) |
Sep 05, 2023 | 18.02 | 18.02 | 17.72 | 17.77 | 47,300 | -0.24(-1.35%) |
Sep 01, 2023 | 18.04 | 18.23 | 17.94 | 18.02 | 22,452 | +0.07(+0.42%) |
Aug 31, 2023 | 18.07 | 18.09 | 17.92 | 17.94 | 51,432 | -0.08(-0.47%) |
Aug 30, 2023 | 17.91 | 18.11 | 17.83 | 18.03 | 169,244 | +0.14(+0.79%) |
Aug 29, 2023 | 17.46 | 17.89 | 17.40 | 17.89 | 35,092 | +0.42(+2.41%) |
Aug 28, 2023 | 17.16 | 17.52 | 17.16 | 17.46 | 36,963 | +0.41(+2.42%) |
Aug 25, 2023 | 17.21 | 17.31 | 17.02 | 17.05 | 72,101 | -0.08(-0.49%) |
Aug 24, 2023 | 17.21 | 17.58 | 17.11 | 17.14 | 31,237 | -0.09(-0.54%) |
Aug 23, 2023 | 16.86 | 17.23 | 16.69 | 17.23 | 60,022 | +0.44(+2.62%) |
Aug 22, 2023 | 16.80 | 16.89 | 16.67 | 16.79 | 43,265 | +0.05(+0.28%) |
Aug 21, 2023 | 16.93 | 16.93 | 16.57 | 16.74 | 56,220 | -0.11(-0.67%) |
Aug 18, 2023 | 16.76 | 16.91 | 16.66 | 16.86 | 278,305 | -0.05(-0.28%) |
Aug 17, 2023 | 17.03 | 17.19 | 16.90 | 16.90 | 29,692 | -0.10(-0.60%) |
Aug 16, 2023 | 17.15 | 17.31 | 16.99 | 17.00 | 52,431 | -0.20(-1.14%) |
Aug 15, 2023 | 17.43 | 17.43 | 17.15 | 17.20 | 49,215 | -0.46(-2.58%) |
Aug 14, 2023 | 17.78 | 17.78 | 17.53 | 17.66 | 27,527 | -0.21(-1.20%) |
Aug 11, 2023 | 17.71 | 17.90 | 17.68 | 17.87 | 43,346 | +0.07(+0.42%) |
Aug 10, 2023 | 17.94 | 18.16 | 17.77 | 17.80 | 46,392 | -0.06(-0.31%) |
Aug 09, 2023 | 18.02 | 18.04 | 17.75 | 17.85 | 62,037 | -0.18(-0.98%) |
Aug 08, 2023 | 18.04 | 18.07 | 17.70 | 18.03 | 65,715 | -0.28(-1.53%) |
Aug 07, 2023 | 17.87 | 18.31 | 17.83 | 18.31 | 88,229 | +0.51(+2.88%) |
Aug 04, 2023 | 17.72 | 18.01 | 17.59 | 17.80 | 51,486 | +0.07(+0.42%) |
Aug 03, 2023 | 17.72 | 17.81 | 17.45 | 17.72 | 65,800 | -0.09(-0.52%) |
Aug 02, 2023 | 17.81 | 17.82 | 17.53 | 17.81 | 75,422 | -0.08(-0.47%) |
Aug 01, 2023 | 18.08 | 18.09 | 17.72 | 17.90 | 54,954 | -0.29(-1.59%) |
Jul 31, 2023 | 18.06 | 18.30 | 18.06 | 18.19 | 42,284 | +0.17(+0.93%) |
Jul 28, 2023 | 18.03 | 18.13 | 17.95 | 18.02 | 40,378 | +0.18(+0.99%) |
Jul 27, 2023 | 18.33 | 18.42 | 17.81 | 17.84 | 67,477 | -0.43(-2.34%) |
Jul 26, 2023 | 17.92 | 18.28 | 17.92 | 18.27 | 64,623 | +0.39(+2.19%) |
Jul 25, 2023 | 18.10 | 18.11 | 17.85 | 17.88 | 36,590 | -0.22(-1.23%) |
Jul 24, 2023 | 17.97 | 18.20 | 17.90 | 18.10 | 36,870 | +0.15(+0.82%) |
Jul 21, 2023 | 18.18 | 18.18 | 17.88 | 17.95 | 36,700 | -0.08(-0.46%) |
Jul 20, 2023 | 18.23 | 18.23 | 17.88 | 18.04 | 72,028 | -0.25(-1.37%) |
Jul 19, 2023 | 17.82 | 18.32 | 17.82 | 18.29 | 90,319 | +0.58(+3.29%) |
Jul 18, 2023 | 17.46 | 17.83 | 17.46 | 17.71 | 44,333 | +0.29(+1.65%) |
Jul 17, 2023 | 17.56 | 17.56 | 17.34 | 17.42 | 80,862 | -0.16(-0.89%) |
Jul 14, 2023 | 17.70 | 17.70 | 17.46 | 17.58 | 46,058 | -0.14(-0.78%) |
Jul 13, 2023 | 17.71 | 17.74 | 17.59 | 17.71 | 39,237 | +0.11(+0.63%) |
Jul 12, 2023 | 17.76 | 17.97 | 17.60 | 17.60 | 63,612 | +0.01(+0.05%) |
Jul 11, 2023 | 17.30 | 17.59 | 17.21 | 17.59 | 76,230 | +0.39(+2.26%) |
Jul 10, 2023 | 17.03 | 17.22 | 16.87 | 17.21 | 73,581 | +0.12(+0.70%) |
Jul 07, 2023 | 16.70 | 17.30 | 16.70 | 17.09 | 51,297 | +0.35(+2.10%) |
Jul 06, 2023 | 16.80 | 16.82 | 16.37 | 16.73 | 62,155 | -0.22(-1.31%) |
Jul 05, 2023 | 16.98 | 17.27 | 16.76 | 16.96 | 55,050 | -0.05(-0.27%) |
Jul 03, 2023 | 16.60 | 17.02 | 16.60 | 17.00 | 46,388 | +0.39(+2.34%) |
Jun 30, 2023 | 16.84 | 16.90 | 16.42 | 16.61 | 99,975 | -0.09(-0.55%) |
Jun 29, 2023 | 16.36 | 16.71 | 16.36 | 16.71 | 55,473 | +0.33(+2.03%) |
Jun 28, 2023 | 16.61 | 16.61 | 16.24 | 16.37 | 71,049 | -0.22(-1.34%) |
Jun 27, 2023 | 16.31 | 16.67 | 16.19 | 16.60 | 56,561 | +0.32(+1.99%) |
Jun 26, 2023 | 15.54 | 16.34 | 15.54 | 16.27 | 121,138 | +0.76(+4.89%) |
Jun 23, 2023 | 15.83 | 15.89 | 15.48 | 15.51 | 128,915 | -0.43(-2.73%) |
Jun 22, 2023 | 16.34 | 16.34 | 15.81 | 15.95 | 80,896 | -0.43(-2.60%) |
Jun 21, 2023 | 16.48 | 16.48 | 16.20 | 16.37 | 101,593 | -0.19(-1.17%) |
Jun 20, 2023 | 16.89 | 16.89 | 16.46 | 16.57 | 103,168 | -0.30(-1.81%) |
Jun 16, 2023 | 16.88 | 16.90 | 16.73 | 16.87 | 50,846 | -0.01(-0.05%) |