Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.60 | 16.87 | 16.60 | 16.62 | 9,096 | +0.04(+0.24%) |
May 30, 2024 | 16.62 | 16.68 | 16.51 | 16.58 | 4,610 | +0.06(+0.36%) |
May 29, 2024 | 16.71 | 16.71 | 16.36 | 16.52 | 7,553 | -0.20(-1.20%) |
May 28, 2024 | 16.99 | 16.99 | 16.72 | 16.72 | 2,237 | -0.10(-0.59%) |
May 24, 2024 | 16.80 | 16.93 | 16.80 | 16.82 | 3,216 | +0.08(+0.49%) |
May 23, 2024 | 16.99 | 16.99 | 16.64 | 16.74 | 3,614 | -0.10(-0.62%) |
May 22, 2024 | 17.01 | 17.01 | 16.84 | 16.84 | 1,704 | -0.06(-0.36%) |
May 21, 2024 | 17.01 | 17.10 | 16.85 | 16.90 | 9,677 | -0.03(-0.17%) |
May 20, 2024 | 16.83 | 16.99 | 16.80 | 16.93 | 17,131 | +0.23(+1.37%) |
May 17, 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 3,437 | -0.20(-1.18%) |
May 16, 2024 | 17.05 | 17.05 | 16.84 | 16.90 | 4,088 | -0.18(-1.07%) |
May 15, 2024 | 17.02 | 17.17 | 16.94 | 17.08 | 4,861 | +0.24(+1.44%) |
May 14, 2024 | 16.90 | 16.95 | 16.84 | 16.84 | 9,599 | +0.01(+0.06%) |
May 13, 2024 | 16.76 | 16.83 | 16.76 | 16.83 | 684 | +0.18(+1.08%) |
May 10, 2024 | 16.86 | 16.86 | 16.65 | 16.65 | 1,480 | -0.07(-0.42%) |
May 09, 2024 | 16.94 | 16.94 | 16.56 | 16.72 | 8,011 | -0.16(-0.95%) |
May 08, 2024 | 17.09 | 17.09 | 16.86 | 16.88 | 4,709 | -0.15(-0.88%) |
May 07, 2024 | 17.07 | 17.07 | 16.87 | 17.03 | 4,103 | +0.04(+0.24%) |
May 06, 2024 | 17.00 | 17.00 | 16.97 | 16.99 | 1,658 | +0.13(+0.80%) |
May 03, 2024 | 16.86 | 16.86 | 16.76 | 16.86 | 1,445 | +0.16(+0.93%) |
May 02, 2024 | 16.72 | 16.72 | 16.50 | 16.70 | 3,830 | +0.01(+0.06%) |
May 01, 2024 | 16.61 | 16.69 | 16.41 | 16.69 | 13,388 | +0.13(+0.79%) |
Apr 30, 2024 | 16.73 | 16.73 | 16.50 | 16.56 | 3,407 | -0.19(-1.13%) |
Apr 29, 2024 | 17.00 | 17.00 | 16.74 | 16.75 | 5,529 | -0.22(-1.32%) |
Apr 26, 2024 | 16.92 | 16.97 | 16.80 | 16.97 | 2,028 | +0.18(+1.10%) |
Apr 25, 2024 | 16.86 | 16.86 | 16.79 | 16.79 | 1,880 | -0.21(-1.24%) |
Apr 24, 2024 | 17.10 | 17.10 | 16.96 | 17.00 | 3,441 | -0.08(-0.47%) |
Apr 23, 2024 | 16.69 | 17.17 | 16.69 | 17.08 | 6,653 | +0.38(+2.28%) |
Apr 22, 2024 | 16.74 | 16.78 | 16.42 | 16.70 | 4,396 | +0.02(+0.10%) |
Apr 19, 2024 | 16.64 | 16.96 | 16.50 | 16.68 | 5,834 | +0.15(+0.93%) |
Apr 18, 2024 | 16.91 | 16.92 | 16.48 | 16.53 | 4,326 | -0.25(-1.49%) |
Apr 17, 2024 | 16.79 | 16.84 | 16.64 | 16.78 | 2,611 | +0.12(+0.72%) |
Apr 16, 2024 | 16.59 | 16.66 | 16.35 | 16.66 | 3,435 | +0.11(+0.66%) |
Apr 15, 2024 | 17.35 | 17.35 | 16.43 | 16.55 | 5,892 | -0.69(-4.00%) |
Apr 12, 2024 | 17.19 | 17.39 | 17.04 | 17.24 | 1,958 | +0.16(+0.94%) |
Apr 11, 2024 | 17.43 | 17.43 | 16.79 | 17.08 | 7,014 | -0.35(-2.01%) |
Apr 10, 2024 | 17.57 | 17.58 | 17.35 | 17.43 | 6,675 | -0.35(-1.97%) |
Apr 09, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 984 | +0.06(+0.34%) |
Apr 08, 2024 | 17.76 | 17.76 | 17.50 | 17.72 | 2,925 | +0.02(+0.11%) |
Apr 05, 2024 | 17.62 | 17.76 | 17.50 | 17.70 | 5,712 | +0.03(+0.17%) |
Apr 04, 2024 | 17.66 | 17.73 | 17.59 | 17.67 | 5,505 | -0.01(-0.06%) |
Apr 03, 2024 | 17.62 | 17.68 | 17.46 | 17.68 | 8,926 | +0.02(+0.11%) |
Apr 02, 2024 | 17.54 | 17.66 | 17.50 | 17.66 | 10,056 | +0.01(+0.06%) |
Apr 01, 2024 | 17.71 | 17.71 | 17.32 | 17.65 | 13,248 | +0.06(+0.34%) |
Mar 28, 2024 | 17.65 | 17.77 | 17.57 | 17.59 | 13,069 | +0.08(+0.46%) |
Mar 27, 2024 | 17.56 | 17.56 | 17.41 | 17.51 | 9,890 | -0.17(-0.96%) |
Mar 26, 2024 | 17.57 | 17.77 | 17.35 | 17.68 | 60,257 | +0.19(+1.09%) |
Mar 25, 2024 | 17.69 | 17.79 | 17.38 | 17.49 | 45,005 | -0.19(-1.07%) |
Mar 22, 2024 | 17.77 | 17.80 | 17.40 | 17.68 | 6,735 | +0.03(+0.17%) |
Mar 21, 2024 | 17.59 | 17.78 | 17.57 | 17.65 | 10,766 | +0.15(+0.86%) |
Mar 20, 2024 | 17.47 | 17.59 | 17.44 | 17.50 | 20,186 | +0.09(+0.52%) |
Mar 19, 2024 | 17.34 | 17.41 | 17.14 | 17.41 | 13,803 | +0.10(+0.58%) |
Mar 18, 2024 | 17.29 | 17.35 | 17.15 | 17.31 | 3,230 | +0.10(+0.58%) |
Mar 15, 2024 | 17.29 | 17.29 | 16.78 | 17.21 | 18,979 | -0.01(-0.06%) |
Mar 14, 2024 | 17.71 | 17.71 | 17.12 | 17.22 | 21,779 | -0.65(-3.64%) |
Mar 13, 2024 | 17.84 | 17.95 | 17.63 | 17.87 | 9,701 | +0.09(+0.51%) |
Mar 12, 2024 | 17.85 | 17.85 | 17.58 | 17.78 | 6,800 | -0.13(-0.73%) |
Mar 11, 2024 | 17.97 | 18.06 | 17.65 | 17.91 | 4,784 | +0.02(+0.11%) |
Mar 08, 2024 | 17.89 | 17.89 | 17.85 | 17.89 | 4,803 | +0.11(+0.62%) |
Mar 07, 2024 | 17.77 | 17.94 | 17.57 | 17.78 | 5,242 | +0.01(+0.03%) |
Mar 06, 2024 | 17.55 | 17.83 | 17.54 | 17.77 | 3,963 | +0.27(+1.57%) |
Mar 05, 2024 | 17.49 | 17.50 | 17.32 | 17.50 | 3,945 | +0.01(+0.06%) |
Mar 04, 2024 | 17.45 | 17.49 | 17.38 | 17.49 | 7,083 | +0.03(+0.17%) |
Mar 01, 2024 | 17.53 | 17.53 | 17.41 | 17.46 | 8,409 | -0.07(-0.40%) |
Feb 29, 2024 | 17.22 | 17.53 | 17.21 | 17.53 | 48,899 | +0.31(+1.80%) |
Feb 28, 2024 | 17.22 | 17.22 | 17.21 | 17.22 | 1,741 | +0.00(+0.00%) |
Feb 27, 2024 | 17.25 | 17.25 | 17.14 | 17.22 | 2,248 | +0.03(+0.17%) |
Feb 26, 2024 | 17.32 | 17.40 | 17.08 | 17.19 | 4,362 | -0.07(-0.41%) |
Feb 23, 2024 | 17.38 | 17.38 | 17.18 | 17.26 | 12,605 | -0.01(-0.06%) |
Feb 22, 2024 | 17.40 | 17.50 | 17.24 | 17.27 | 6,879 | -0.11(-0.63%) |
Feb 21, 2024 | 17.32 | 17.38 | 17.22 | 17.38 | 4,576 | +0.06(+0.35%) |
Feb 20, 2024 | 17.20 | 17.35 | 16.91 | 17.32 | 4,167 | +0.12(+0.70%) |
Feb 16, 2024 | 17.25 | 17.25 | 17.03 | 17.20 | 2,682 | -0.04(-0.23%) |
Feb 15, 2024 | 17.12 | 17.24 | 16.87 | 17.24 | 8,832 | +0.17(+1.00%) |
Feb 14, 2024 | 16.95 | 17.07 | 16.88 | 17.07 | 7,393 | +0.21(+1.25%) |
Feb 13, 2024 | 17.23 | 17.23 | 16.84 | 16.86 | 16,087 | -0.51(-2.94%) |
Feb 12, 2024 | 17.49 | 17.50 | 17.30 | 17.37 | 14,690 | -0.13(-0.74%) |
Feb 09, 2024 | 17.48 | 17.50 | 17.48 | 17.50 | 3,268 | +0.05(+0.29%) |
Feb 08, 2024 | 17.42 | 17.45 | 17.24 | 17.45 | 3,888 | +0.09(+0.52%) |
Feb 07, 2024 | 17.14 | 17.36 | 17.10 | 17.36 | 7,110 | +0.28(+1.64%) |
Feb 06, 2024 | 17.10 | 17.15 | 16.96 | 17.08 | 8,676 | +0.00(+0.00%) |
Feb 05, 2024 | 17.14 | 17.15 | 16.98 | 17.08 | 13,512 | -0.06(-0.35%) |
Feb 02, 2024 | 17.20 | 17.20 | 16.96 | 17.14 | 4,636 | -0.17(-0.98%) |
Feb 01, 2024 | 17.17 | 17.31 | 17.00 | 17.31 | 17,685 | +0.26(+1.52%) |
Jan 31, 2024 | 17.02 | 17.19 | 17.00 | 17.05 | 9,732 | -0.05(-0.29%) |
Jan 30, 2024 | 16.90 | 17.12 | 16.80 | 17.10 | 23,000 | +0.17(+1.00%) |
Jan 29, 2024 | 16.80 | 16.93 | 16.74 | 16.93 | 4,107 | +0.13(+0.77%) |
Jan 26, 2024 | 16.81 | 16.91 | 16.56 | 16.80 | 11,784 | -0.01(-0.06%) |
Jan 25, 2024 | 16.51 | 16.82 | 16.40 | 16.81 | 14,963 | +0.33(+2.00%) |
Jan 24, 2024 | 16.50 | 16.62 | 16.28 | 16.48 | 7,033 | +0.06(+0.37%) |
Jan 23, 2024 | 16.46 | 16.47 | 16.30 | 16.42 | 5,047 | -0.06(-0.36%) |
Jan 22, 2024 | 16.45 | 16.53 | 16.30 | 16.48 | 8,741 | +0.10(+0.61%) |
Jan 19, 2024 | 16.20 | 16.38 | 15.94 | 16.38 | 14,963 | +0.29(+1.80%) |
Jan 18, 2024 | 16.42 | 16.45 | 15.92 | 16.09 | 7,940 | -0.26(-1.59%) |
Jan 17, 2024 | 16.41 | 16.41 | 16.30 | 16.35 | 4,415 | -0.08(-0.49%) |
Jan 16, 2024 | 16.61 | 16.61 | 16.29 | 16.43 | 7,112 | -0.19(-1.14%) |
Jan 12, 2024 | 16.59 | 16.65 | 16.43 | 16.62 | 3,573 | +0.11(+0.67%) |
Jan 11, 2024 | 16.61 | 16.63 | 16.45 | 16.51 | 2,243 | -0.09(-0.54%) |
Jan 10, 2024 | 16.50 | 16.79 | 16.50 | 16.60 | 3,717 | +0.04(+0.24%) |
Jan 09, 2024 | 16.51 | 16.59 | 16.43 | 16.56 | 7,608 | +0.05(+0.30%) |
Jan 08, 2024 | 16.48 | 16.59 | 16.42 | 16.51 | 8,889 | +0.11(+0.67%) |
Jan 05, 2024 | 16.48 | 16.64 | 16.35 | 16.40 | 17,732 | -0.14(-0.85%) |
Jan 04, 2024 | 16.48 | 16.55 | 16.38 | 16.54 | 4,816 | +0.14(+0.85%) |
Jan 03, 2024 | 16.56 | 16.56 | 16.35 | 16.40 | 11,616 | -0.17(-1.03%) |
Jan 02, 2024 | 16.58 | 16.67 | 16.55 | 16.57 | 4,987 | -0.07(-0.42%) |
Dec 29, 2023 | 16.62 | 16.67 | 16.40 | 16.64 | 21,694 | +0.08(+0.48%) |
Dec 28, 2023 | 16.50 | 16.71 | 16.50 | 16.56 | 34,114 | -0.12(-0.72%) |
Dec 27, 2023 | 16.54 | 16.70 | 16.40 | 16.68 | 13,750 | +0.16(+0.97%) |
Dec 26, 2023 | 16.58 | 16.62 | 16.39 | 16.52 | 9,936 | -0.04(-0.24%) |
Dec 22, 2023 | 16.80 | 16.80 | 16.44 | 16.56 | 15,468 | -0.13(-0.78%) |
Dec 21, 2023 | 16.88 | 16.88 | 16.56 | 16.69 | 12,585 | -0.04(-0.24%) |
Dec 20, 2023 | 16.70 | 16.85 | 16.54 | 16.73 | 11,349 | +0.07(+0.42%) |
Dec 19, 2023 | 16.48 | 16.69 | 16.48 | 16.66 | 15,723 | +0.17(+1.03%) |
Dec 18, 2023 | 16.59 | 16.60 | 16.28 | 16.49 | 12,237 | -0.13(-0.78%) |
Dec 15, 2023 | 16.72 | 16.89 | 16.44 | 16.62 | 24,831 | -0.10(-0.60%) |
Dec 14, 2023 | 16.55 | 16.80 | 16.50 | 16.72 | 16,494 | +0.31(+1.89%) |
Dec 13, 2023 | 16.27 | 16.58 | 16.06 | 16.41 | 21,581 | +0.23(+1.42%) |
Dec 12, 2023 | 16.10 | 16.24 | 15.90 | 16.18 | 23,677 | +0.09(+0.56%) |
Dec 11, 2023 | 16.10 | 16.25 | 15.97 | 16.09 | 19,238 | -0.05(-0.31%) |
Dec 08, 2023 | 16.12 | 16.23 | 15.93 | 16.14 | 7,060 | -0.04(-0.25%) |
Dec 07, 2023 | 16.28 | 16.43 | 16.11 | 16.18 | 10,891 | -0.04(-0.25%) |
Dec 06, 2023 | 16.04 | 16.25 | 16.04 | 16.22 | 42,662 | +0.27(+1.69%) |
Dec 05, 2023 | 15.93 | 16.03 | 15.69 | 15.95 | 43,927 | +0.09(+0.57%) |
Dec 04, 2023 | 15.70 | 16.10 | 15.70 | 15.86 | 41,384 | -0.04(-0.25%) |
Dec 01, 2023 | 15.76 | 15.93 | 15.60 | 15.90 | 90,775 | +0.21(+1.34%) |
Nov 30, 2023 | 15.85 | 15.85 | 15.59 | 15.69 | 75,851 | -0.21(-1.32%) |
Nov 29, 2023 | 15.89 | 16.21 | 15.89 | 15.90 | 6,726 | +0.01(+0.06%) |
Nov 28, 2023 | 15.65 | 15.89 | 15.55 | 15.89 | 7,046 | +0.17(+1.08%) |
Nov 27, 2023 | 15.84 | 16.12 | 15.72 | 15.72 | 2,966 | -0.30(-1.90%) |
Nov 24, 2023 | 16.00 | 16.02 | 15.73 | 16.02 | 3,350 | +0.29(+1.88%) |
Nov 22, 2023 | 16.28 | 16.28 | 15.73 | 15.73 | 2,135 | -0.38(-2.36%) |
Nov 21, 2023 | 16.21 | 17.20 | 16.11 | 16.11 | 12,752 | -0.21(-1.28%) |
Nov 20, 2023 | 16.58 | 16.79 | 16.32 | 16.32 | 3,893 | -0.15(-0.91%) |
Nov 17, 2023 | 16.66 | 16.66 | 16.47 | 16.47 | 3,013 | -0.04(-0.26%) |
Nov 16, 2023 | 16.45 | 16.58 | 16.45 | 16.51 | 880 | -0.13(-0.76%) |
Nov 15, 2023 | 16.63 | 16.83 | 16.63 | 16.64 | 4,252 | +0.01(+0.06%) |
Nov 14, 2023 | 16.63 | 17.00 | 16.63 | 16.63 | 3,712 | +0.28(+1.71%) |
Nov 13, 2023 | 16.45 | 16.45 | 16.18 | 16.35 | 2,269 | +0.15(+0.93%) |
Nov 10, 2023 | 16.37 | 16.37 | 16.06 | 16.20 | 7,501 | -0.20(-1.22%) |
Nov 09, 2023 | 16.69 | 16.69 | 16.40 | 16.40 | 1,148 | -0.22(-1.32%) |
Nov 08, 2023 | 16.60 | 16.74 | 16.48 | 16.62 | 10,005 | +0.16(+0.97%) |
Nov 07, 2023 | 16.53 | 16.61 | 16.46 | 16.46 | 1,603 | -0.14(-0.84%) |
Nov 06, 2023 | 16.59 | 16.64 | 16.59 | 16.60 | 1,485 | -0.10(-0.60%) |
Nov 03, 2023 | 16.45 | 16.85 | 16.44 | 16.70 | 5,580 | +0.24(+1.46%) |
Nov 02, 2023 | 15.69 | 16.57 | 15.69 | 16.46 | 14,352 | +0.88(+5.65%) |
Nov 01, 2023 | 15.26 | 15.58 | 15.26 | 15.58 | 4,088 | +0.24(+1.56%) |
Oct 31, 2023 | 14.81 | 15.35 | 14.80 | 15.34 | 16,203 | +0.53(+3.58%) |
Oct 30, 2023 | 14.89 | 14.89 | 14.79 | 14.81 | 3,826 | -0.17(-1.13%) |
Oct 27, 2023 | 14.94 | 14.98 | 14.79 | 14.98 | 4,494 | +0.09(+0.60%) |
Oct 26, 2023 | 15.04 | 15.10 | 14.89 | 14.89 | 4,400 | -0.15(-1.00%) |
Oct 25, 2023 | 15.04 | 15.10 | 15.00 | 15.04 | 1,510 | -0.07(-0.46%) |
Oct 24, 2023 | 15.09 | 15.38 | 15.05 | 15.11 | 4,125 | +0.11(+0.73%) |
Oct 23, 2023 | 14.86 | 15.00 | 14.86 | 15.00 | 1,819 | +0.06(+0.40%) |
Oct 20, 2023 | 15.09 | 15.11 | 14.89 | 14.94 | 5,185 | -0.24(-1.58%) |
Oct 19, 2023 | 15.26 | 15.44 | 15.00 | 15.18 | 8,452 | -0.14(-0.91%) |
Oct 18, 2023 | 15.44 | 15.44 | 15.23 | 15.32 | 8,466 | -0.26(-1.67%) |
Oct 17, 2023 | 15.58 | 15.58 | 15.40 | 15.58 | 7,634 | -0.30(-1.89%) |
Oct 16, 2023 | 15.30 | 16.34 | 15.30 | 15.88 | 8,147 | +0.48(+3.12%) |
Oct 13, 2023 | 15.40 | 15.49 | 15.40 | 15.40 | 1,016 | +0.07(+0.45%) |
Oct 12, 2023 | 15.43 | 15.58 | 15.33 | 15.33 | 5,242 | -0.32(-2.04%) |
Oct 11, 2023 | 15.64 | 15.69 | 15.55 | 15.65 | 3,545 | -0.01(-0.06%) |
Oct 10, 2023 | 15.56 | 15.69 | 15.54 | 15.66 | 5,322 | +0.06(+0.38%) |
Oct 09, 2023 | 15.34 | 15.60 | 15.34 | 15.60 | 3,278 | +0.12(+0.78%) |
Oct 06, 2023 | 15.03 | 15.48 | 14.95 | 15.48 | 11,559 | +0.30(+1.98%) |
Oct 05, 2023 | 15.16 | 15.18 | 15.05 | 15.18 | 3,176 | -0.09(-0.59%) |
Oct 04, 2023 | 14.96 | 15.27 | 14.72 | 15.27 | 18,918 | +0.31(+2.07%) |
Oct 03, 2023 | 15.18 | 15.18 | 14.77 | 14.96 | 17,834 | -0.25(-1.64%) |
Oct 02, 2023 | 15.32 | 15.37 | 14.90 | 15.21 | 15,939 | -0.13(-0.85%) |
Sep 29, 2023 | 15.16 | 15.34 | 15.12 | 15.34 | 31,404 | +0.27(+1.79%) |
Sep 28, 2023 | 14.71 | 15.10 | 14.71 | 15.07 | 24,465 | -0.11(-0.72%) |
Sep 27, 2023 | 15.08 | 15.18 | 14.80 | 15.18 | 19,457 | +0.23(+1.54%) |
Sep 26, 2023 | 15.03 | 15.15 | 14.90 | 14.95 | 8,714 | -0.15(-0.99%) |
Sep 25, 2023 | 15.00 | 15.12 | 15.07 | 15.10 | 10,179 | -0.09(-0.59%) |
Sep 22, 2023 | 15.13 | 15.30 | 15.11 | 15.19 | 13,059 | +0.06(+0.40%) |
Sep 21, 2023 | 15.21 | 15.33 | 15.01 | 15.13 | 15,073 | -0.34(-2.20%) |
Sep 20, 2023 | 15.67 | 15.76 | 15.42 | 15.47 | 6,630 | -0.17(-1.09%) |
Sep 19, 2023 | 15.62 | 15.70 | 15.55 | 15.64 | 8,526 | +0.04(+0.26%) |
Sep 18, 2023 | 15.59 | 15.75 | 15.49 | 15.60 | 5,729 | -0.07(-0.45%) |
Sep 15, 2023 | 15.51 | 15.67 | 15.43 | 15.67 | 5,226 | +0.11(+0.71%) |
Sep 14, 2023 | 15.49 | 15.59 | 15.49 | 15.56 | 3,249 | +0.18(+1.17%) |
Sep 13, 2023 | 15.48 | 15.48 | 15.38 | 15.38 | 1,613 | -0.12(-0.77%) |
Sep 12, 2023 | 15.50 | 15.52 | 15.50 | 15.50 | 1,169 | -0.08(-0.51%) |
Sep 11, 2023 | 15.63 | 15.63 | 15.50 | 15.58 | 2,621 | +0.00(+0.00%) |
Sep 08, 2023 | 15.52 | 15.60 | 15.50 | 15.58 | 3,303 | +0.11(+0.71%) |
Sep 07, 2023 | 15.57 | 15.60 | 15.40 | 15.47 | 7,382 | -0.18(-1.15%) |
Sep 06, 2023 | 15.69 | 15.77 | 15.65 | 15.65 | 7,526 | -0.07(-0.45%) |
Sep 05, 2023 | 15.90 | 16.00 | 15.72 | 15.72 | 6,601 | -0.23(-1.44%) |
Sep 01, 2023 | 16.03 | 16.03 | 15.72 | 15.95 | 3,939 | -0.24(-1.48%) |
Aug 31, 2023 | 15.78 | 16.19 | 15.78 | 16.19 | 25,200 | +0.41(+2.60%) |
Aug 30, 2023 | 15.79 | 15.80 | 15.78 | 15.78 | 4,275 | +0.01(+0.06%) |
Aug 29, 2023 | 15.62 | 15.86 | 15.62 | 15.77 | 1,868 | +0.08(+0.51%) |
Aug 28, 2023 | 15.65 | 15.79 | 15.65 | 15.69 | 2,017 | +0.10(+0.64%) |
Aug 24, 2023 | 15.59 | 304 | -0.18(-1.14%) | |||
Aug 23, 2023 | 15.46 | 15.79 | 15.46 | 15.77 | 4,477 | +0.34(+2.20%) |
Aug 22, 2023 | 15.21 | 15.52 | 15.21 | 15.43 | 4,607 | +0.18(+1.18%) |
Aug 21, 2023 | 15.23 | 15.39 | 15.23 | 15.25 | 4,815 | -0.10(-0.65%) |
Aug 18, 2023 | 15.52 | 15.59 | 15.35 | 15.35 | 3,100 | -0.09(-0.58%) |
Aug 17, 2023 | 15.46 | 15.46 | 15.29 | 15.44 | 5,314 | +0.00(+0.00%) |
Aug 16, 2023 | 15.66 | 15.66 | 15.44 | 15.44 | 4,308 | -0.24(-1.53%) |
Aug 15, 2023 | 15.92 | 15.93 | 15.68 | 15.68 | 6,471 | -0.28(-1.75%) |
Aug 14, 2023 | 15.97 | 16.03 | 15.95 | 15.96 | 3,497 | -0.06(-0.37%) |
Aug 11, 2023 | 16.02 | 16.02 | 16.00 | 16.02 | 814 | -0.16(-0.99%) |
Aug 10, 2023 | 16.08 | 16.40 | 16.08 | 16.18 | 3,712 | +0.08(+0.50%) |
Aug 09, 2023 | 16.34 | 16.41 | 16.10 | 16.10 | 3,924 | -0.21(-1.29%) |
Aug 08, 2023 | 16.15 | 16.40 | 16.20 | 16.31 | 2,611 | +0.21(+1.30%) |
Aug 07, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 590 | -0.05(-0.31%) |
Aug 04, 2023 | 16.15 | 16.15 | 16.10 | 16.15 | 987 | +0.15(+0.94%) |
Aug 03, 2023 | 16.20 | 16.20 | 16.00 | 16.00 | 10,526 | -0.22(-1.36%) |
Aug 02, 2023 | 16.51 | 16.51 | 16.20 | 16.22 | 6,592 | -0.39(-2.35%) |
Aug 01, 2023 | 16.95 | 16.95 | 16.61 | 16.61 | 3,811 | -0.34(-2.01%) |
Jul 31, 2023 | 16.90 | 16.97 | 16.81 | 16.95 | 5,153 | +0.07(+0.41%) |
Jul 28, 2023 | 16.90 | 16.90 | 16.56 | 16.88 | 7,440 | +0.10(+0.60%) |
Jul 27, 2023 | 16.80 | 17.01 | 16.64 | 16.78 | 2,075 | -0.02(-0.12%) |
Jul 26, 2023 | 16.81 | 16.92 | 16.64 | 16.80 | 17,798 | +0.03(+0.18%) |
Jul 25, 2023 | 16.80 | 16.80 | 16.74 | 16.77 | 3,580 | +0.03(+0.18%) |
Jul 24, 2023 | 16.75 | 16.91 | 16.73 | 16.74 | 3,194 | +0.04(+0.24%) |
Jul 21, 2023 | 16.74 | 16.82 | 16.63 | 16.70 | 3,258 | +0.10(+0.60%) |
Jul 20, 2023 | 16.70 | 16.70 | 16.57 | 16.60 | 2,147 | -0.08(-0.51%) |
Jul 19, 2023 | 16.58 | 16.73 | 16.58 | 16.68 | 2,803 | +0.18(+1.12%) |
Jul 18, 2023 | 16.35 | 16.50 | 16.35 | 16.50 | 5,826 | +0.20(+1.23%) |
Jul 17, 2023 | 16.43 | 16.43 | 16.13 | 16.30 | 1,929 | -0.02(-0.12%) |
Jul 14, 2023 | 16.50 | 16.50 | 16.31 | 16.32 | 1,318 | -0.17(-1.03%) |
Jul 13, 2023 | 16.34 | 16.49 | 16.32 | 16.49 | 3,896 | +0.17(+1.04%) |
Jul 12, 2023 | 16.40 | 16.41 | 16.30 | 16.32 | 6,908 | +0.04(+0.25%) |
Jul 11, 2023 | 16.06 | 16.30 | 16.06 | 16.28 | 1,466 | +0.24(+1.50%) |
Jul 10, 2023 | 16.25 | 16.25 | 16.04 | 16.04 | 694 | -0.11(-0.70%) |
Jul 07, 2023 | 16.13 | 16.43 | 16.13 | 16.15 | 3,246 | +0.06(+0.39%) |
Jul 06, 2023 | 16.46 | 16.46 | 15.97 | 16.09 | 4,885 | -0.46(-2.78%) |
Jul 05, 2023 | 16.50 | 16.59 | 16.50 | 16.55 | 5,703 | -0.16(-0.96%) |
Jul 03, 2023 | 16.73 | 16.73 | 16.63 | 16.71 | 4,073 | -0.04(-0.24%) |
Jun 30, 2023 | 16.36 | 16.75 | 16.36 | 16.75 | 27,488 | +0.48(+2.95%) |
Jun 29, 2023 | 16.49 | 16.49 | 16.05 | 16.27 | 3,702 | -0.14(-0.88%) |
Jun 28, 2023 | 16.39 | 16.55 | 16.28 | 16.41 | 4,720 | -0.12(-0.76%) |
Jun 27, 2023 | 16.55 | 16.86 | 16.54 | 16.54 | 7,748 | +0.04(+0.24%) |
Jun 26, 2023 | 16.35 | 16.50 | 16.35 | 16.50 | 3,456 | +0.19(+1.16%) |
Jun 23, 2023 | 16.38 | 16.38 | 16.01 | 16.31 | 4,005 | -0.05(-0.31%) |
Jun 22, 2023 | 16.46 | 16.50 | 16.06 | 16.36 | 11,355 | -0.02(-0.12%) |
Jun 21, 2023 | 16.71 | 16.95 | 16.23 | 16.38 | 7,635 | -0.34(-2.03%) |
Jun 20, 2023 | 16.87 | 16.87 | 16.35 | 16.72 | 1,717 | -0.17(-1.01%) |
Jun 16, 2023 | 16.97 | 16.97 | 16.46 | 16.89 | 1,671 | +0.01(+0.06%) |
Jun 15, 2023 | 16.49 | 16.88 | 16.49 | 16.88 | 1,371 | +0.52(+3.18%) |
Jun 14, 2023 | 16.76 | 16.76 | 16.36 | 16.36 | 4,860 | -0.26(-1.56%) |
Jun 13, 2023 | 16.75 | 16.94 | 16.62 | 16.62 | 6,006 | -0.05(-0.30%) |
Jun 12, 2023 | 17.07 | 17.07 | 16.58 | 16.67 | 3,856 | -0.51(-2.98%) |
Jun 09, 2023 | 17.01 | 17.18 | 16.76 | 17.18 | 4,255 | +0.23(+1.37%) |
Jun 08, 2023 | 17.07 | 17.07 | 16.85 | 16.95 | 3,245 | -0.12(-0.70%) |
Jun 07, 2023 | 17.09 | 17.09 | 16.77 | 17.07 | 1,615 | +0.05(+0.29%) |
Jun 06, 2023 | 17.15 | 17.19 | 16.76 | 17.02 | 11,453 | -0.05(-0.27%) |
Jun 05, 2023 | 17.00 | 17.08 | 16.79 | 17.07 | 12,821 | +0.07(+0.39%) |
Jun 02, 2023 | 16.65 | 17.03 | 16.65 | 17.00 | 11,937 | +0.43(+2.60%) |