Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 19.12 | 19.12 | 19.07 | 19.12 | 23,854 | +0.03(+0.13%) |
May 20, 2024 | 19.16 | 19.16 | 19.06 | 19.09 | 102,174 | +0.00(+0.03%) |
May 17, 2024 | 19.05 | 19.10 | 19.05 | 19.09 | 550,204 | +0.02(+0.10%) |
May 16, 2024 | 19.14 | 19.14 | 19.06 | 19.07 | 57,954 | -0.03(-0.13%) |
May 15, 2024 | 19.11 | 19.13 | 19.05 | 19.10 | 43,148 | +0.07(+0.34%) |
May 14, 2024 | 19.03 | 19.03 | 19.00 | 19.03 | 28,443 | +0.03(+0.16%) |
May 13, 2024 | 19.04 | 19.07 | 18.99 | 19.00 | 50,454 | -0.04(-0.21%) |
May 10, 2024 | 19.04 | 19.04 | 19.00 | 19.04 | 58,146 | +0.03(+0.16%) |
May 09, 2024 | 18.99 | 19.03 | 18.98 | 19.01 | 83,848 | -0.00(-0.03%) |
May 08, 2024 | 19.00 | 19.04 | 18.99 | 19.02 | 63,858 | +0.04(+0.18%) |
May 07, 2024 | 19.03 | 19.08 | 18.98 | 18.98 | 21,548 | -0.06(-0.31%) |
May 06, 2024 | 19.11 | 19.11 | 19.00 | 19.04 | 71,088 | -0.01(-0.06%) |
May 03, 2024 | 19.05 | 19.08 | 19.00 | 19.05 | 30,847 | +0.08(+0.42%) |
May 02, 2024 | 18.85 | 18.98 | 18.85 | 18.97 | 38,910 | +0.12(+0.64%) |
May 01, 2024 | 18.81 | 18.95 | 18.79 | 18.85 | 87,069 | +0.05(+0.27%) |
Apr 30, 2024 | 18.83 | 18.94 | 18.79 | 18.80 | 55,286 | -0.07(-0.37%) |
Apr 29, 2024 | 18.84 | 18.90 | 18.81 | 18.87 | 29,851 | +0.04(+0.21%) |
Apr 26, 2024 | 18.84 | 18.87 | 18.82 | 18.83 | 16,469 | +0.07(+0.37%) |
Apr 25, 2024 | 18.77 | 18.79 | 18.68 | 18.76 | 34,349 | -0.05(-0.26%) |
Apr 24, 2024 | 18.77 | 18.83 | 18.77 | 18.81 | 46,915 | +0.01(+0.05%) |
Apr 23, 2024 | 18.72 | 18.86 | 18.72 | 18.80 | 228,776 | +0.03(+0.16%) |
Apr 22, 2024 | 18.73 | 18.82 | 18.73 | 18.77 | 256,496 | +0.11(+0.59%) |
Apr 19, 2024 | 18.69 | 18.74 | 18.66 | 18.66 | 11,172 | +0.02(+0.11%) |
Apr 18, 2024 | 18.55 | 18.67 | 18.55 | 18.64 | 15,326 | +0.00(+0.00%) |
Apr 17, 2024 | 18.71 | 18.71 | 18.63 | 18.64 | 26,329 | +0.01(+0.05%) |
Apr 16, 2024 | 18.65 | 18.69 | 18.61 | 18.63 | 21,959 | -0.04(-0.21%) |
Apr 15, 2024 | 18.73 | 18.73 | 18.65 | 18.67 | 35,630 | -0.10(-0.53%) |
Apr 12, 2024 | 18.78 | 18.78 | 18.74 | 18.77 | 31,012 | +0.03(+0.16%) |
Apr 11, 2024 | 18.79 | 18.85 | 18.69 | 18.74 | 133,523 | -0.03(-0.16%) |
Apr 10, 2024 | 18.80 | 18.81 | 18.70 | 18.77 | 42,502 | -0.15(-0.81%) |
Apr 09, 2024 | 18.89 | 18.95 | 18.89 | 18.92 | 114,896 | +0.04(+0.20%) |
Apr 08, 2024 | 18.83 | 18.91 | 18.83 | 18.89 | 20,550 | +0.05(+0.25%) |
Apr 05, 2024 | 19.02 | 19.02 | 18.82 | 18.84 | 35,856 | +0.00(+0.00%) |
Apr 04, 2024 | 18.93 | 18.93 | 18.84 | 18.84 | 26,189 | -0.06(-0.32%) |
Apr 03, 2024 | 18.92 | 18.92 | 18.79 | 18.90 | 48,822 | +0.04(+0.21%) |
Apr 02, 2024 | 18.87 | 18.87 | 18.79 | 18.86 | 29,671 | -0.02(-0.11%) |
Apr 01, 2024 | 18.97 | 18.97 | 18.87 | 18.88 | 48,940 | -0.06(-0.31%) |
Mar 28, 2024 | 18.95 | 18.97 | 18.92 | 18.94 | 31,334 | -0.04(-0.21%) |
Mar 27, 2024 | 18.87 | 18.98 | 18.87 | 18.98 | 19,517 | +0.07(+0.37%) |
Mar 26, 2024 | 18.89 | 18.95 | 18.86 | 18.91 | 40,051 | +0.02(+0.10%) |
Mar 25, 2024 | 18.84 | 18.93 | 18.84 | 18.89 | 15,517 | -0.04(-0.21%) |
Mar 22, 2024 | 18.95 | 18.95 | 18.88 | 18.93 | 15,774 | +0.00(+0.00%) |
Mar 21, 2024 | 19.00 | 19.00 | 18.88 | 18.93 | 39,077 | +0.02(+0.10%) |
Mar 20, 2024 | 18.92 | 18.92 | 18.76 | 18.91 | 45,628 | +0.08(+0.42%) |
Mar 19, 2024 | 18.75 | 18.86 | 18.73 | 18.83 | 17,513 | +0.11(+0.58%) |
Mar 18, 2024 | 18.77 | 18.77 | 18.72 | 18.72 | 28,816 | +0.00(+0.00%) |
Mar 15, 2024 | 18.75 | 18.75 | 18.69 | 18.72 | 17,605 | +0.01(+0.05%) |
Mar 14, 2024 | 18.75 | 18.75 | 18.67 | 18.71 | 23,358 | -0.08(-0.42%) |
Mar 13, 2024 | 18.71 | 18.82 | 18.71 | 18.79 | 42,403 | +0.04(+0.21%) |
Mar 12, 2024 | 18.75 | 18.81 | 18.74 | 18.75 | 42,895 | -0.03(-0.15%) |
Mar 11, 2024 | 18.77 | 18.80 | 18.69 | 18.78 | 58,864 | +0.02(+0.09%) |
Mar 08, 2024 | 18.73 | 18.87 | 18.73 | 18.76 | 24,054 | -0.01(-0.05%) |
Mar 07, 2024 | 18.75 | 19.01 | 18.73 | 18.77 | 17,758 | +0.04(+0.21%) |
Mar 06, 2024 | 18.82 | 19.13 | 18.71 | 18.73 | 18,844 | +0.01(+0.05%) |
Mar 05, 2024 | 18.74 | 18.75 | 18.69 | 18.72 | 36,226 | +0.05(+0.26%) |
Mar 04, 2024 | 18.71 | 18.86 | 18.65 | 18.67 | 117,246 | -0.02(-0.11%) |
Mar 01, 2024 | 18.66 | 18.81 | 18.61 | 18.69 | 35,653 | +0.05(+0.27%) |
Feb 29, 2024 | 18.66 | 18.70 | 18.63 | 18.64 | 43,545 | -0.03(-0.16%) |
Feb 28, 2024 | 18.65 | 18.78 | 18.55 | 18.67 | 95,941 | +0.02(+0.11%) |
Feb 27, 2024 | 18.64 | 18.66 | 18.59 | 18.65 | 31,237 | +0.05(+0.26%) |
Feb 26, 2024 | 18.69 | 18.71 | 18.60 | 18.60 | 52,007 | -0.02(-0.11%) |
Feb 23, 2024 | 18.60 | 18.67 | 18.58 | 18.62 | 34,259 | -0.04(-0.19%) |
Feb 22, 2024 | 18.77 | 19.16 | 18.57 | 18.66 | 59,161 | +0.10(+0.52%) |
Feb 21, 2024 | 18.60 | 18.61 | 18.50 | 18.56 | 32,518 | -0.04(-0.22%) |
Feb 20, 2024 | 18.48 | 18.62 | 18.48 | 18.60 | 52,463 | +0.10(+0.53%) |
Feb 16, 2024 | 18.48 | 18.54 | 18.47 | 18.50 | 12,761 | -0.09(-0.49%) |
Feb 15, 2024 | 18.61 | 18.63 | 18.54 | 18.59 | 25,275 | +0.00(+0.01%) |
Feb 14, 2024 | 18.57 | 18.64 | 18.55 | 18.59 | 35,707 | +0.14(+0.75%) |
Feb 13, 2024 | 18.49 | 18.55 | 18.45 | 18.45 | 23,232 | -0.18(-0.95%) |
Feb 12, 2024 | 18.59 | 18.71 | 18.59 | 18.63 | 45,116 | -0.04(-0.20%) |
Feb 09, 2024 | 18.54 | 18.68 | 18.54 | 18.67 | 39,452 | +0.12(+0.62%) |
Feb 08, 2024 | 18.54 | 18.63 | 18.54 | 18.55 | 37,900 | -0.05(-0.26%) |
Feb 07, 2024 | 18.60 | 18.61 | 18.50 | 18.60 | 47,341 | +0.02(+0.11%) |
Feb 06, 2024 | 18.49 | 18.64 | 18.49 | 18.58 | 18,335 | +0.06(+0.32%) |
Feb 05, 2024 | 18.51 | 18.55 | 18.44 | 18.52 | 62,552 | -0.08(-0.41%) |
Feb 02, 2024 | 18.58 | 18.60 | 18.52 | 18.60 | 17,132 | -0.05(-0.25%) |
Feb 01, 2024 | 18.66 | 18.69 | 18.61 | 18.65 | 39,704 | +0.07(+0.39%) |
Jan 31, 2024 | 18.66 | 18.66 | 18.54 | 18.57 | 19,584 | +0.04(+0.21%) |
Jan 30, 2024 | 18.48 | 18.59 | 18.48 | 18.53 | 33,984 | -0.04(-0.21%) |
Jan 29, 2024 | 18.52 | 18.66 | 18.52 | 18.57 | 33,461 | +0.02(+0.11%) |
Jan 26, 2024 | 18.51 | 18.55 | 18.51 | 18.55 | 24,041 | +0.01(+0.03%) |
Jan 25, 2024 | 18.56 | 18.62 | 18.51 | 18.55 | 23,153 | +0.13(+0.71%) |
Jan 24, 2024 | 18.52 | 18.53 | 18.42 | 18.42 | 10,018 | -0.09(-0.48%) |
Jan 23, 2024 | 18.64 | 18.64 | 18.41 | 18.51 | 61,700 | +0.02(+0.13%) |
Jan 22, 2024 | 18.52 | 18.54 | 18.44 | 18.48 | 31,280 | -0.02(-0.12%) |
Jan 19, 2024 | 18.38 | 18.51 | 18.35 | 18.50 | 10,108 | +0.10(+0.57%) |
Jan 18, 2024 | 18.39 | 18.46 | 18.32 | 18.40 | 18,273 | +0.00(+0.00%) |
Jan 17, 2024 | 18.34 | 18.43 | 18.30 | 18.40 | 117,968 | -0.03(-0.16%) |
Jan 16, 2024 | 18.45 | 18.50 | 18.37 | 18.43 | 28,440 | -0.09(-0.47%) |
Jan 12, 2024 | 18.47 | 18.52 | 18.47 | 18.52 | 16,088 | -0.01(-0.05%) |
Jan 11, 2024 | 18.58 | 18.58 | 18.41 | 18.52 | 13,437 | +0.06(+0.33%) |
Jan 10, 2024 | 18.48 | 18.56 | 18.40 | 18.46 | 21,286 | -0.01(-0.07%) |
Jan 09, 2024 | 18.35 | 18.48 | 18.29 | 18.48 | 8,775 | -0.04(-0.21%) |
Jan 08, 2024 | 18.42 | 18.55 | 18.32 | 18.52 | 55,914 | +0.19(+1.06%) |
Jan 05, 2024 | 18.34 | 18.47 | 18.30 | 18.32 | 13,846 | -0.03(-0.18%) |
Jan 04, 2024 | 18.33 | 18.44 | 18.23 | 18.35 | 28,476 | -0.03(-0.19%) |
Jan 03, 2024 | 18.50 | 18.50 | 18.27 | 18.39 | 33,347 | -0.05(-0.27%) |
Jan 02, 2024 | 18.45 | 18.52 | 18.37 | 18.44 | 95,421 | +0.01(+0.05%) |
Dec 29, 2023 | 18.39 | 18.59 | 18.39 | 18.43 | 30,359 | -0.06(-0.34%) |
Dec 28, 2023 | 18.59 | 18.59 | 18.42 | 18.49 | 25,940 | -0.06(-0.35%) |
Dec 27, 2023 | 18.60 | 18.60 | 18.40 | 18.55 | 19,291 | +0.06(+0.32%) |
Dec 26, 2023 | 18.54 | 18.55 | 18.43 | 18.50 | 18,815 | +0.03(+0.16%) |
Dec 22, 2023 | 18.44 | 18.50 | 18.38 | 18.47 | 71,314 | -0.05(-0.26%) |
Dec 21, 2023 | 18.38 | 18.58 | 18.35 | 18.51 | 48,337 | +0.08(+0.45%) |
Dec 20, 2023 | 18.59 | 19.13 | 18.31 | 18.43 | 34,199 | -0.01(-0.05%) |
Dec 19, 2023 | 18.34 | 18.46 | 18.26 | 18.44 | 33,016 | +0.18(+1.01%) |
Dec 18, 2023 | 18.37 | 18.37 | 18.24 | 18.26 | 14,237 | -0.08(-0.45%) |
Dec 15, 2023 | 18.39 | 18.45 | 18.24 | 18.34 | 92,855 | -0.01(-0.08%) |
Dec 14, 2023 | 18.53 | 18.68 | 18.12 | 18.35 | 95,126 | +0.06(+0.32%) |
Dec 13, 2023 | 18.16 | 18.34 | 18.01 | 18.30 | 20,221 | +0.19(+1.07%) |
Dec 12, 2023 | 18.08 | 18.11 | 17.93 | 18.10 | 38,290 | +0.08(+0.47%) |
Dec 11, 2023 | 17.94 | 18.06 | 17.94 | 18.02 | 21,698 | +0.05(+0.29%) |
Dec 08, 2023 | 17.89 | 18.04 | 17.89 | 17.97 | 28,455 | -0.07(-0.38%) |
Dec 07, 2023 | 18.10 | 18.10 | 17.99 | 18.03 | 36,124 | +0.03(+0.19%) |
Dec 06, 2023 | 18.10 | 18.10 | 17.95 | 18.00 | 24,044 | -0.03(-0.19%) |
Dec 05, 2023 | 18.77 | 18.77 | 17.90 | 18.03 | 285,953 | +0.06(+0.32%) |
Dec 04, 2023 | 18.02 | 18.06 | 17.87 | 17.98 | 117,881 | -0.05(-0.30%) |
Dec 01, 2023 | 18.01 | 19.82 | 17.84 | 18.03 | 16,640 | +0.12(+0.67%) |
Nov 30, 2023 | 18.07 | 18.07 | 17.84 | 17.91 | 17,981 | +0.02(+0.12%) |
Nov 29, 2023 | 17.92 | 17.97 | 17.85 | 17.89 | 11,740 | -0.01(-0.05%) |
Nov 28, 2023 | 17.87 | 17.92 | 17.74 | 17.90 | 795,443 | +0.13(+0.71%) |
Nov 27, 2023 | 17.97 | 17.97 | 17.68 | 17.77 | 32,548 | -0.03(-0.16%) |
Nov 24, 2023 | 17.92 | 17.92 | 17.63 | 17.80 | 94,870 | -0.02(-0.11%) |
Nov 22, 2023 | 19.17 | 19.17 | 17.70 | 17.82 | 73,992 | +0.07(+0.38%) |
Nov 21, 2023 | 17.70 | 17.76 | 17.67 | 17.75 | 29,494 | +0.03(+0.16%) |
Nov 20, 2023 | 17.76 | 17.76 | 17.63 | 17.72 | 192,145 | +0.04(+0.22%) |
Nov 17, 2023 | 17.71 | 17.71 | 17.60 | 17.68 | 52,622 | -0.05(-0.27%) |
Nov 16, 2023 | 17.74 | 17.75 | 17.66 | 17.73 | 44,291 | -0.04(-0.22%) |
Nov 15, 2023 | 17.62 | 19.67 | 17.52 | 17.77 | 481,608 | +0.05(+0.30%) |
Nov 14, 2023 | 17.62 | 17.76 | 17.62 | 17.72 | 7,547 | +0.16(+0.91%) |
Nov 13, 2023 | 17.57 | 17.57 | 17.40 | 17.56 | 22,114 | +0.02(+0.12%) |
Nov 10, 2023 | 17.47 | 17.58 | 17.47 | 17.54 | 6,512 | +0.01(+0.07%) |
Nov 09, 2023 | 17.65 | 17.66 | 17.47 | 17.53 | 10,707 | -0.07(-0.38%) |
Nov 08, 2023 | 17.63 | 17.66 | 17.51 | 17.59 | 10,110 | -0.03(-0.19%) |
Nov 07, 2023 | 17.52 | 17.66 | 17.51 | 17.63 | 6,537 | +0.09(+0.50%) |
Nov 06, 2023 | 17.59 | 17.64 | 17.50 | 17.54 | 35,911 | -0.10(-0.55%) |
Nov 03, 2023 | 17.53 | 17.69 | 17.53 | 17.64 | 126,591 | +0.13(+0.72%) |
Nov 02, 2023 | 17.39 | 17.54 | 17.37 | 17.51 | 68,632 | +0.17(+1.00%) |
Nov 01, 2023 | 17.08 | 17.34 | 17.08 | 17.34 | 20,038 | +0.16(+0.94%) |
Oct 31, 2023 | 17.09 | 17.18 | 17.05 | 17.18 | 13,650 | +0.06(+0.34%) |
Oct 30, 2023 | 17.12 | 17.12 | 17.04 | 17.12 | 14,256 | +0.10(+0.56%) |
Oct 27, 2023 | 16.99 | 17.10 | 16.99 | 17.02 | 8,988 | -0.05(-0.31%) |
Oct 26, 2023 | 17.03 | 17.08 | 16.97 | 17.07 | 6,753 | +0.03(+0.17%) |
Oct 25, 2023 | 17.06 | 17.11 | 17.00 | 17.05 | 10,750 | -0.03(-0.20%) |
Oct 24, 2023 | 17.08 | 17.12 | 16.99 | 17.08 | 15,476 | +0.07(+0.42%) |
Oct 23, 2023 | 16.95 | 17.04 | 16.92 | 17.01 | 32,269 | +0.05(+0.31%) |
Oct 20, 2023 | 16.96 | 17.03 | 16.95 | 16.95 | 12,086 | -0.09(-0.54%) |
Oct 19, 2023 | 16.98 | 17.05 | 16.96 | 17.05 | 9,747 | +0.06(+0.37%) |
Oct 18, 2023 | 17.04 | 17.09 | 16.98 | 16.98 | 19,530 | -0.08(-0.45%) |
Oct 17, 2023 | 17.14 | 17.15 | 17.06 | 17.06 | 18,049 | -0.09(-0.53%) |
Oct 16, 2023 | 17.14 | 17.19 | 17.11 | 17.15 | 2,328 | -0.03(-0.17%) |
Oct 13, 2023 | 17.23 | 17.23 | 17.12 | 17.18 | 12,069 | -0.01(-0.07%) |
Oct 12, 2023 | 17.25 | 17.25 | 17.15 | 17.19 | 10,795 | -0.07(-0.40%) |
Oct 11, 2023 | 17.28 | 17.33 | 17.09 | 17.26 | 35,618 | -0.02(-0.14%) |
Oct 10, 2023 | 17.22 | 17.33 | 17.17 | 17.29 | 51,006 | +0.10(+0.59%) |
Oct 09, 2023 | 17.09 | 17.18 | 17.09 | 17.18 | 18,655 | +0.09(+0.51%) |
Oct 06, 2023 | 17.02 | 17.10 | 17.02 | 17.10 | 18,432 | +0.00(+0.00%) |
Oct 05, 2023 | 17.09 | 17.12 | 17.05 | 17.10 | 6,055 | +0.07(+0.39%) |
Oct 04, 2023 | 17.03 | 17.06 | 16.98 | 17.03 | 13,226 | +0.01(+0.03%) |
Oct 03, 2023 | 17.11 | 17.12 | 16.99 | 17.03 | 49,660 | -0.15(-0.87%) |
Oct 02, 2023 | 17.25 | 17.25 | 17.11 | 17.18 | 119,265 | -0.06(-0.32%) |
Sep 29, 2023 | 17.32 | 17.32 | 17.17 | 17.23 | 17,355 | +0.01(+0.06%) |
Sep 28, 2023 | 17.15 | 17.22 | 17.12 | 17.22 | 16,321 | +0.04(+0.25%) |
Sep 27, 2023 | 17.30 | 17.30 | 17.06 | 17.18 | 146,808 | -0.11(-0.64%) |
Sep 26, 2023 | 17.44 | 17.44 | 17.26 | 17.29 | 7,139 | -0.04(-0.25%) |
Sep 25, 2023 | 17.41 | 17.37 | 17.31 | 17.33 | 12,285 | -0.00(-0.03%) |
Sep 22, 2023 | 17.43 | 17.43 | 17.31 | 17.34 | 5,118 | -0.01(-0.04%) |
Sep 21, 2023 | 17.36 | 17.42 | 17.32 | 17.34 | 13,553 | -0.10(-0.59%) |
Sep 20, 2023 | 17.42 | 17.48 | 17.41 | 17.45 | 4,319 | +0.03(+0.19%) |
Sep 19, 2023 | 17.47 | 17.47 | 17.37 | 17.41 | 27,859 | -0.06(-0.36%) |
Sep 18, 2023 | 17.45 | 17.50 | 17.45 | 17.47 | 10,250 | -0.03(-0.19%) |
Sep 15, 2023 | 17.49 | 17.51 | 17.43 | 17.51 | 14,600 | +0.02(+0.14%) |
Sep 14, 2023 | 17.48 | 17.56 | 17.43 | 17.48 | 8,607 | +0.05(+0.30%) |
Sep 13, 2023 | 17.44 | 17.54 | 17.43 | 17.43 | 8,851 | -0.04(-0.22%) |
Sep 12, 2023 | 17.52 | 17.54 | 17.38 | 17.47 | 72,070 | +0.00(+0.03%) |
Sep 11, 2023 | 17.57 | 17.57 | 17.40 | 17.46 | 8,171 | -0.02(-0.14%) |
Sep 08, 2023 | 17.46 | 17.50 | 17.37 | 17.49 | 7,818 | +0.00(+0.00%) |
Sep 07, 2023 | 17.50 | 17.50 | 17.34 | 17.49 | 33,588 | +0.02(+0.11%) |
Sep 06, 2023 | 17.54 | 17.54 | 17.39 | 17.47 | 14,095 | +0.01(+0.05%) |
Sep 05, 2023 | 17.52 | 17.54 | 17.46 | 17.46 | 12,291 | -0.02(-0.14%) |
Sep 01, 2023 | 17.58 | 17.58 | 17.48 | 17.48 | 2,633 | -0.02(-0.09%) |
Aug 31, 2023 | 17.52 | 17.55 | 17.48 | 17.50 | 10,720 | -0.01(-0.08%) |
Aug 30, 2023 | 17.50 | 17.53 | 17.50 | 17.51 | 119,431 | +0.05(+0.27%) |
Aug 29, 2023 | 17.40 | 17.51 | 17.37 | 17.47 | 22,422 | +0.11(+0.63%) |
Aug 28, 2023 | 17.50 | 17.50 | 17.31 | 17.36 | 15,825 | +0.03(+0.16%) |
Aug 25, 2023 | 17.44 | 17.44 | 17.29 | 17.33 | 12,984 | +0.00(+0.03%) |
Aug 24, 2023 | 17.30 | 17.36 | 17.29 | 17.32 | 4,601 | -0.00(-0.00%) |
Aug 23, 2023 | 17.32 | 17.37 | 17.26 | 17.32 | 8,117 | +0.04(+0.22%) |
Aug 22, 2023 | 17.31 | 17.31 | 17.28 | 17.29 | 10,147 | +0.02(+0.11%) |
Aug 21, 2023 | 17.24 | 17.29 | 17.22 | 17.27 | 11,190 | -0.02(-0.11%) |
Aug 18, 2023 | 17.22 | 17.30 | 17.22 | 17.29 | 129,335 | +0.07(+0.39%) |
Aug 17, 2023 | 17.26 | 17.36 | 17.22 | 17.22 | 14,443 | -0.10(-0.55%) |
Aug 16, 2023 | 17.38 | 17.41 | 17.31 | 17.31 | 11,080 | +0.01(+0.05%) |
Aug 15, 2023 | 17.31 | 17.39 | 17.31 | 17.31 | 24,514 | -0.07(-0.42%) |
Aug 14, 2023 | 17.38 | 17.42 | 17.38 | 17.38 | 8,549 | +0.02(+0.09%) |
Aug 11, 2023 | 17.33 | 17.48 | 17.33 | 17.36 | 9,123 | -0.09(-0.54%) |
Aug 10, 2023 | 17.50 | 17.50 | 17.43 | 17.46 | 6,510 | +0.04(+0.25%) |
Aug 09, 2023 | 17.44 | 17.46 | 17.37 | 17.41 | 9,368 | +0.03(+0.19%) |
Aug 08, 2023 | 17.39 | 17.42 | 17.32 | 17.38 | 6,178 | -0.02(-0.12%) |
Aug 07, 2023 | 17.41 | 17.41 | 17.36 | 17.40 | 6,884 | +0.02(+0.10%) |
Aug 04, 2023 | 17.35 | 17.41 | 17.33 | 17.39 | 5,751 | +0.10(+0.60%) |
Aug 03, 2023 | 17.29 | 17.33 | 17.25 | 17.28 | 11,388 | -0.09(-0.52%) |
Aug 02, 2023 | 17.39 | 17.39 | 17.28 | 17.37 | 17,006 | -0.02(-0.14%) |
Aug 01, 2023 | 17.41 | 17.47 | 17.33 | 17.40 | 5,939 | -0.01(-0.07%) |
Jul 31, 2023 | 17.50 | 17.52 | 17.36 | 17.41 | 17,444 | +0.01(+0.05%) |
Jul 28, 2023 | 17.46 | 17.46 | 17.34 | 17.40 | 8,303 | +0.00(+0.03%) |
Jul 27, 2023 | 17.46 | 17.46 | 17.33 | 17.39 | 15,978 | -0.02(-0.14%) |
Jul 26, 2023 | 17.36 | 17.45 | 17.36 | 17.42 | 4,125 | +0.03(+0.16%) |
Jul 25, 2023 | 17.45 | 17.48 | 17.35 | 17.39 | 173,723 | +0.01(+0.05%) |
Jul 24, 2023 | 17.34 | 17.46 | 17.34 | 17.38 | 64,259 | -0.00(-0.02%) |
Jul 21, 2023 | 17.44 | 17.44 | 17.35 | 17.38 | 10,666 | -0.04(-0.24%) |
Jul 20, 2023 | 17.50 | 17.50 | 17.33 | 17.42 | 13,007 | -0.02(-0.14%) |
Jul 19, 2023 | 17.47 | 17.48 | 17.44 | 17.45 | 5,338 | -0.01(-0.03%) |
Jul 18, 2023 | 17.36 | 17.46 | 17.36 | 17.45 | 9,256 | +0.05(+0.27%) |
Jul 17, 2023 | 17.38 | 17.42 | 17.35 | 17.41 | 156,117 | +0.03(+0.16%) |
Jul 14, 2023 | 17.31 | 17.43 | 17.30 | 17.38 | 4,439 | -0.04(-0.24%) |
Jul 13, 2023 | 17.40 | 17.45 | 17.38 | 17.42 | 9,173 | +0.11(+0.64%) |
Jul 12, 2023 | 17.27 | 17.39 | 17.20 | 17.31 | 23,354 | +0.05(+0.26%) |
Jul 11, 2023 | 17.22 | 17.27 | 17.18 | 17.27 | 12,482 | +0.08(+0.47%) |
Jul 10, 2023 | 17.18 | 17.21 | 17.10 | 17.19 | 6,109 | +0.04(+0.22%) |
Jul 07, 2023 | 17.10 | 17.20 | 17.10 | 17.15 | 3,067 | +0.02(+0.14%) |
Jul 06, 2023 | 17.08 | 17.17 | 17.08 | 17.12 | 3,588 | -0.09(-0.55%) |
Jul 05, 2023 | 17.19 | 17.26 | 17.17 | 17.22 | 275,339 | +0.02(+0.11%) |
Jul 03, 2023 | 17.14 | 17.26 | 17.14 | 17.20 | 24,443 | -0.03(-0.17%) |
Jun 30, 2023 | 17.30 | 17.30 | 17.18 | 17.23 | 41,541 | +0.06(+0.36%) |
Jun 29, 2023 | 17.15 | 17.17 | 17.13 | 17.17 | 5,724 | -0.00(-0.03%) |
Jun 28, 2023 | 17.16 | 17.18 | 17.08 | 17.17 | 1,907 | +0.08(+0.44%) |
Jun 27, 2023 | 17.08 | 17.14 | 17.03 | 17.10 | 11,207 | -0.01(-0.08%) |
Jun 26, 2023 | 17.05 | 17.14 | 17.05 | 17.11 | 37,423 | +0.05(+0.27%) |
Jun 23, 2023 | 17.03 | 17.10 | 17.03 | 17.06 | 16,759 | -0.05(-0.29%) |
Jun 22, 2023 | 17.12 | 17.13 | 17.07 | 17.11 | 7,195 | -0.02(-0.13%) |
Jun 21, 2023 | 17.22 | 17.22 | 17.09 | 17.13 | 15,493 | -0.04(-0.22%) |
Jun 20, 2023 | 17.21 | 17.21 | 17.15 | 17.17 | 6,199 | -0.07(-0.41%) |
Jun 16, 2023 | 17.27 | 17.32 | 17.20 | 17.24 | 102,966 | -0.03(-0.16%) |
Jun 15, 2023 | 17.18 | 17.27 | 17.17 | 17.27 | 8,191 | +0.10(+0.60%) |
Jun 14, 2023 | 17.18 | 17.23 | 17.11 | 17.17 | 5,300 | -0.01(-0.05%) |
Jun 13, 2023 | 17.15 | 17.25 | 17.10 | 17.18 | 16,136 | +0.08(+0.44%) |
Jun 12, 2023 | 17.15 | 17.15 | 17.08 | 17.10 | 10,194 | -0.01(-0.08%) |
Jun 09, 2023 | 17.13 | 17.15 | 17.09 | 17.12 | 4,909 | -0.00(-0.03%) |
Jun 08, 2023 | 17.08 | 17.13 | 17.07 | 17.12 | 5,436 | +0.04(+0.22%) |
Jun 07, 2023 | 17.17 | 17.21 | 17.08 | 17.08 | 21,281 | -0.04(-0.25%) |
Jun 06, 2023 | 17.11 | 17.22 | 17.07 | 17.13 | 52,870 | -0.07(-0.41%) |
Jun 05, 2023 | 17.07 | 17.22 | 17.05 | 17.20 | 150,554 | +0.10(+0.58%) |
Jun 02, 2023 | 17.06 | 17.14 | 17.06 | 17.10 | 27,272 | +0.08(+0.50%) |