Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.28 | 18.28 | 17.90 | 17.91 | 470,911 | -0.40(-2.17%) |
Apr 29, 2024 | 18.42 | 18.42 | 18.09 | 18.31 | 819,821 | -0.23(-1.23%) |
Apr 26, 2024 | 18.40 | 18.68 | 18.40 | 18.53 | 334,120 | +0.05(+0.27%) |
Apr 25, 2024 | 18.66 | 18.83 | 18.44 | 18.48 | 301,687 | -0.17(-0.90%) |
Apr 24, 2024 | 18.46 | 18.87 | 18.36 | 18.65 | 380,782 | +0.06(+0.32%) |
Apr 23, 2024 | 18.47 | 18.68 | 18.32 | 18.59 | 419,647 | +0.16(+0.86%) |
Apr 22, 2024 | 18.49 | 18.52 | 18.32 | 18.43 | 366,008 | +0.03(+0.16%) |
Apr 19, 2024 | 18.20 | 18.45 | 18.08 | 18.40 | 356,662 | +0.21(+1.14%) |
Apr 18, 2024 | 18.16 | 18.27 | 18.07 | 18.20 | 246,105 | +0.12(+0.66%) |
Apr 17, 2024 | 18.22 | 18.27 | 17.93 | 18.08 | 282,857 | -0.04(-0.22%) |
Apr 16, 2024 | 18.14 | 18.23 | 17.98 | 18.12 | 462,432 | -0.02(-0.11%) |
Apr 15, 2024 | 18.48 | 18.48 | 17.95 | 18.14 | 511,916 | -0.09(-0.49%) |
Apr 12, 2024 | 18.52 | 18.58 | 17.99 | 18.23 | 445,674 | -0.36(-1.92%) |
Apr 11, 2024 | 18.76 | 18.76 | 18.44 | 18.58 | 457,616 | -0.05(-0.27%) |
Apr 10, 2024 | 18.44 | 18.71 | 18.29 | 18.63 | 440,728 | +0.01(+0.05%) |
Apr 09, 2024 | 18.83 | 18.83 | 18.55 | 18.62 | 399,387 | -0.23(-1.21%) |
Apr 08, 2024 | 18.80 | 18.92 | 18.75 | 18.85 | 366,367 | +0.03(+0.16%) |
Apr 05, 2024 | 18.61 | 18.86 | 18.56 | 18.82 | 391,991 | +0.13(+0.69%) |
Apr 04, 2024 | 18.81 | 18.87 | 18.48 | 18.69 | 796,901 | -0.04(-0.21%) |
Apr 03, 2024 | 18.80 | 18.84 | 18.70 | 18.73 | 607,390 | -0.12(-0.63%) |
Apr 02, 2024 | 19.28 | 19.28 | 18.66 | 18.85 | 1,210,229 | -0.59(-3.06%) |
Apr 01, 2024 | 19.54 | 19.63 | 19.26 | 19.45 | 592,661 | +0.05(+0.26%) |
Mar 28, 2024 | 19.56 | 19.51 | 19.51 | 19.40 | 1,234,169 | -0.14(-0.71%) |
Mar 27, 2024 | 19.29 | 19.56 | 19.24 | 19.53 | 431,358 | +0.34(+1.76%) |
Mar 26, 2024 | 19.59 | 19.59 | 19.09 | 19.20 | 747,419 | -0.33(-1.68%) |
Mar 25, 2024 | 19.49 | 19.70 | 19.46 | 19.52 | 404,565 | +0.12(+0.61%) |
Mar 22, 2024 | 19.60 | 19.62 | 19.39 | 19.41 | 538,019 | -0.15(-0.76%) |
Mar 21, 2024 | 19.73 | 19.88 | 19.50 | 19.55 | 599,839 | -0.10(-0.50%) |
Mar 20, 2024 | 19.64 | 19.69 | 19.41 | 19.65 | 382,578 | +0.04(+0.20%) |
Mar 19, 2024 | 19.22 | 19.61 | 19.05 | 19.61 | 461,628 | +0.42(+2.17%) |
Mar 18, 2024 | 19.46 | 19.54 | 19.20 | 19.20 | 484,111 | -0.28(-1.43%) |
Mar 15, 2024 | 19.31 | 19.53 | 19.21 | 19.48 | 1,115,819 | +0.06(+0.31%) |
Mar 14, 2024 | 19.69 | 19.71 | 19.34 | 19.42 | 401,561 | -0.35(-1.76%) |
Mar 13, 2024 | 19.68 | 19.83 | 19.66 | 19.76 | 806,372 | +0.09(+0.45%) |
Mar 12, 2024 | 19.52 | 19.70 | 19.44 | 19.67 | 510,472 | +0.13(+0.66%) |
Mar 11, 2024 | 19.33 | 19.56 | 19.30 | 19.54 | 328,102 | +0.19(+0.97%) |
Mar 08, 2024 | 19.54 | 19.62 | 19.24 | 19.36 | 757,103 | +0.00(+0.00%) |
Mar 07, 2024 | 19.85 | 19.87 | 19.32 | 19.36 | 777,509 | -0.39(-1.96%) |
Mar 06, 2024 | 19.32 | 19.79 | 19.22 | 19.74 | 724,344 | +0.58(+3.00%) |
Mar 05, 2024 | 19.35 | 19.42 | 19.13 | 19.17 | 1,108,790 | -0.23(-1.18%) |
Mar 04, 2024 | 19.35 | 19.45 | 19.14 | 19.40 | 615,989 | +0.06(+0.31%) |
Mar 01, 2024 | 18.31 | 19.45 | 18.22 | 19.34 | 1,294,681 | +1.06(+5.81%) |
Feb 29, 2024 | 18.41 | 18.82 | 17.95 | 18.28 | 766,129 | +0.03(+0.16%) |
Feb 28, 2024 | 18.16 | 18.32 | 18.09 | 18.25 | 673,136 | -0.03(-0.16%) |
Feb 27, 2024 | 18.48 | 18.59 | 18.28 | 18.28 | 876,295 | -0.16(-0.86%) |
Feb 26, 2024 | 18.45 | 18.48 | 18.28 | 18.43 | 648,700 | +0.00(+0.00%) |
Feb 23, 2024 | 18.32 | 18.57 | 18.15 | 18.43 | 569,577 | +0.09(+0.49%) |
Feb 22, 2024 | 18.54 | 18.93 | 18.26 | 18.34 | 1,210,442 | -0.10(-0.54%) |
Feb 21, 2024 | 18.06 | 18.46 | 17.97 | 18.44 | 1,018,753 | +0.47(+2.59%) |
Feb 20, 2024 | 17.79 | 18.04 | 17.79 | 17.98 | 1,144,160 | +0.18(+1.00%) |
Feb 16, 2024 | 17.34 | 17.84 | 17.17 | 17.80 | 1,139,778 | +0.46(+2.63%) |
Feb 15, 2024 | 17.28 | 17.40 | 17.15 | 17.34 | 2,101,117 | +0.14(+0.81%) |
Feb 14, 2024 | 17.05 | 17.28 | 16.97 | 17.20 | 1,258,354 | +0.15(+0.87%) |
Feb 13, 2024 | 17.00 | 17.13 | 16.79 | 17.06 | 1,193,083 | -0.14(-0.81%) |
Feb 12, 2024 | 17.01 | 17.31 | 16.99 | 17.19 | 810,753 | +0.18(+1.05%) |
Feb 09, 2024 | 17.16 | 17.16 | 16.95 | 17.02 | 602,234 | -0.19(-1.10%) |
Feb 08, 2024 | 17.23 | 17.55 | 17.15 | 17.20 | 681,610 | +0.07(+0.41%) |
Feb 07, 2024 | 17.38 | 17.50 | 17.13 | 17.14 | 599,981 | -0.26(-1.47%) |
Feb 06, 2024 | 17.29 | 17.60 | 17.21 | 17.39 | 317,148 | +0.00(+0.00%) |
Feb 05, 2024 | 17.94 | 17.94 | 17.36 | 17.39 | 299,254 | -0.49(-2.75%) |
Feb 02, 2024 | 18.23 | 18.26 | 17.77 | 17.88 | 739,760 | -0.37(-2.05%) |
Feb 01, 2024 | 17.73 | 18.26 | 17.66 | 18.26 | 449,858 | +0.57(+3.22%) |
Jan 31, 2024 | 17.88 | 18.01 | 17.63 | 17.69 | 530,214 | +0.00(+0.00%) |
Jan 30, 2024 | 17.84 | 17.89 | 17.63 | 17.69 | 356,712 | -0.14(-0.77%) |
Jan 29, 2024 | 17.35 | 17.88 | 17.26 | 17.82 | 858,699 | +0.54(+3.13%) |
Jan 26, 2024 | 17.11 | 17.29 | 17.00 | 17.28 | 381,670 | +0.25(+1.44%) |
Jan 25, 2024 | 17.08 | 17.15 | 16.88 | 17.04 | 290,702 | +0.02(+0.12%) |
Jan 24, 2024 | 17.34 | 17.34 | 17.00 | 17.02 | 298,138 | -0.20(-1.14%) |
Jan 23, 2024 | 17.38 | 17.47 | 17.11 | 17.21 | 311,991 | -0.05(-0.28%) |
Jan 22, 2024 | 17.37 | 17.48 | 17.17 | 17.26 | 421,308 | -0.11(-0.62%) |
Jan 19, 2024 | 17.54 | 17.54 | 17.21 | 17.37 | 469,443 | -0.15(-0.84%) |
Jan 18, 2024 | 17.50 | 17.53 | 17.30 | 17.52 | 485,151 | +0.06(+0.34%) |
Jan 17, 2024 | 17.52 | 17.87 | 17.34 | 17.46 | 1,013,910 | -0.24(-1.33%) |
Jan 16, 2024 | 17.44 | 17.71 | 17.36 | 17.70 | 656,162 | +0.15(+0.84%) |
Jan 12, 2024 | 17.86 | 17.86 | 17.49 | 17.55 | 478,959 | +0.01(+0.06%) |
Jan 11, 2024 | 17.57 | 17.63 | 17.41 | 17.54 | 524,222 | -0.10(-0.56%) |
Jan 10, 2024 | 17.51 | 17.66 | 17.45 | 17.64 | 271,202 | +0.03(+0.17%) |
Jan 09, 2024 | 17.57 | 17.71 | 17.54 | 17.61 | 473,839 | +0.00(+0.00%) |
Jan 08, 2024 | 17.41 | 17.71 | 17.37 | 17.61 | 462,545 | +0.20(+1.13%) |
Jan 05, 2024 | 17.22 | 17.46 | 17.17 | 17.41 | 428,168 | +0.19(+1.08%) |
Jan 04, 2024 | 17.06 | 17.33 | 17.06 | 17.22 | 1,047,832 | +0.16(+0.92%) |
Jan 03, 2024 | 16.97 | 17.10 | 16.82 | 17.07 | 589,514 | +0.10(+0.58%) |
Jan 02, 2024 | 16.48 | 17.05 | 16.48 | 16.97 | 465,883 | +0.30(+1.83%) |
Dec 29, 2023 | 16.66 | 16.76 | 16.58 | 16.66 | 445,045 | -0.03(-0.18%) |
Dec 28, 2023 | 16.77 | 16.93 | 16.65 | 16.69 | 416,056 | -0.07(-0.41%) |
Dec 27, 2023 | 16.30 | 16.79 | 16.30 | 16.76 | 384,329 | +0.40(+2.46%) |
Dec 26, 2023 | 16.42 | 16.49 | 16.28 | 16.36 | 752,058 | -0.02(-0.12%) |
Dec 22, 2023 | 16.48 | 16.70 | 16.38 | 16.38 | 883,674 | -0.01(-0.06%) |
Dec 21, 2023 | 16.23 | 16.41 | 16.13 | 16.39 | 243,390 | +0.22(+1.34%) |
Dec 20, 2023 | 15.97 | 16.33 | 15.97 | 16.17 | 663,790 | -0.04(-0.24%) |
Dec 19, 2023 | 15.93 | 16.21 | 15.84 | 16.21 | 941,382 | +0.29(+1.79%) |
Dec 18, 2023 | 16.16 | 16.16 | 15.93 | 15.93 | 446,740 | -0.10(-0.61%) |
Dec 15, 2023 | 16.41 | 16.41 | 15.93 | 16.02 | 793,104 | -0.41(-2.51%) |
Dec 14, 2023 | 16.42 | 16.74 | 16.35 | 16.44 | 597,599 | +0.18(+1.09%) |
Dec 13, 2023 | 15.93 | 16.40 | 15.86 | 16.26 | 765,731 | +0.32(+2.04%) |
Dec 12, 2023 | 16.02 | 16.13 | 15.83 | 15.94 | 610,816 | -0.11(-0.67%) |
Dec 11, 2023 | 16.18 | 16.21 | 15.99 | 16.04 | 474,159 | -0.19(-1.15%) |
Dec 08, 2023 | 16.25 | 16.49 | 16.23 | 16.23 | 301,534 | +0.01(+0.06%) |
Dec 07, 2023 | 16.26 | 16.38 | 16.06 | 16.22 | 595,027 | +0.06(+0.37%) |
Dec 06, 2023 | 16.22 | 16.27 | 16.14 | 16.16 | 366,302 | +0.02(+0.12%) |
Dec 05, 2023 | 16.10 | 16.21 | 16.00 | 16.14 | 394,837 | -0.08(-0.49%) |
Dec 04, 2023 | 15.94 | 16.26 | 15.87 | 16.22 | 524,763 | +0.25(+1.54%) |
Dec 01, 2023 | 15.85 | 16.07 | 15.83 | 15.97 | 574,687 | +0.10(+0.62%) |
Nov 30, 2023 | 15.54 | 15.92 | 15.49 | 15.88 | 474,805 | +0.29(+1.89%) |
Nov 29, 2023 | 15.91 | 15.97 | 15.54 | 15.58 | 767,630 | -0.32(-2.04%) |
Nov 28, 2023 | 15.80 | 15.98 | 15.63 | 15.91 | 1,370,554 | +0.07(+0.43%) |
Nov 27, 2023 | 15.95 | 15.95 | 15.74 | 15.84 | 728,712 | -0.14(-0.86%) |
Nov 24, 2023 | 15.97 | 16.08 | 15.73 | 15.97 | 395,562 | +0.00(+0.00%) |
Nov 22, 2023 | 15.93 | 16.08 | 15.81 | 15.97 | 507,663 | +0.15(+0.93%) |
Nov 21, 2023 | 15.98 | 15.98 | 15.80 | 15.83 | 534,240 | -0.14(-0.86%) |
Nov 20, 2023 | 15.93 | 16.11 | 15.85 | 15.97 | 1,055,038 | +0.06(+0.37%) |
Nov 17, 2023 | 16.28 | 16.32 | 15.81 | 15.91 | 670,703 | -0.20(-1.22%) |
Nov 16, 2023 | 16.22 | 16.24 | 16.05 | 16.10 | 424,202 | -0.08(-0.49%) |
Nov 15, 2023 | 16.22 | 16.42 | 16.15 | 16.18 | 652,139 | +0.02(+0.12%) |
Nov 14, 2023 | 15.88 | 16.26 | 15.73 | 16.16 | 1,036,630 | +0.50(+3.20%) |
Nov 13, 2023 | 15.71 | 15.95 | 15.57 | 15.66 | 1,515,033 | -0.09(-0.56%) |
Nov 10, 2023 | 15.77 | 15.83 | 15.43 | 15.75 | 1,489,821 | -0.23(-1.42%) |
Nov 09, 2023 | 14.29 | 16.00 | 14.29 | 15.97 | 2,452,527 | +1.98(+14.12%) |
Nov 08, 2023 | 14.18 | 14.23 | 13.96 | 14.00 | 994,374 | -0.06(-0.42%) |
Nov 07, 2023 | 13.98 | 14.17 | 13.95 | 14.06 | 371,170 | -0.04(-0.28%) |
Nov 06, 2023 | 14.27 | 14.33 | 14.04 | 14.10 | 415,532 | -0.12(-0.83%) |
Nov 03, 2023 | 14.36 | 14.43 | 14.16 | 14.22 | 458,979 | +0.03(+0.21%) |
Nov 02, 2023 | 13.76 | 14.25 | 13.76 | 14.19 | 1,165,888 | +0.51(+3.74%) |
Nov 01, 2023 | 13.62 | 13.70 | 13.46 | 13.67 | 713,648 | +0.09(+0.65%) |
Oct 31, 2023 | 13.49 | 13.67 | 13.44 | 13.59 | 558,938 | +0.03(+0.22%) |
Oct 30, 2023 | 13.41 | 13.68 | 13.37 | 13.56 | 432,248 | +0.19(+1.40%) |
Oct 27, 2023 | 13.46 | 13.69 | 13.36 | 13.37 | 523,206 | -0.17(-1.24%) |
Oct 26, 2023 | 13.49 | 13.73 | 13.42 | 13.54 | 965,222 | +0.07(+0.51%) |
Oct 25, 2023 | 13.41 | 13.68 | 13.36 | 13.47 | 846,575 | +0.06(+0.44%) |
Oct 24, 2023 | 13.55 | 13.69 | 13.33 | 13.41 | 2,105,694 | -0.13(-0.94%) |
Oct 23, 2023 | 13.77 | 13.87 | 13.53 | 13.54 | 1,194,512 | -0.34(-2.48%) |
Oct 20, 2023 | 14.20 | 14.28 | 13.85 | 13.88 | 829,432 | -0.29(-2.08%) |
Oct 19, 2023 | 14.39 | 14.52 | 14.16 | 14.18 | 1,352,320 | -0.13(-0.89%) |
Oct 18, 2023 | 14.69 | 14.79 | 14.30 | 14.30 | 582,670 | -0.43(-2.93%) |
Oct 17, 2023 | 14.40 | 14.80 | 14.40 | 14.74 | 532,001 | +0.24(+1.63%) |
Oct 16, 2023 | 14.12 | 14.53 | 14.04 | 14.50 | 490,676 | +0.41(+2.93%) |
Oct 13, 2023 | 14.18 | 14.33 | 14.09 | 14.09 | 553,713 | -0.01(-0.07%) |
Oct 12, 2023 | 14.52 | 14.52 | 13.85 | 14.10 | 965,647 | -0.38(-2.65%) |
Oct 11, 2023 | 14.55 | 14.77 | 14.35 | 14.48 | 540,392 | -0.08(-0.54%) |
Oct 10, 2023 | 14.51 | 14.66 | 14.46 | 14.56 | 373,513 | +0.12(+0.82%) |
Oct 09, 2023 | 14.38 | 14.60 | 14.26 | 14.44 | 312,961 | -0.02(-0.14%) |
Oct 06, 2023 | 14.84 | 14.84 | 14.28 | 14.46 | 781,293 | -0.36(-2.45%) |
Oct 05, 2023 | 14.93 | 15.11 | 14.75 | 14.82 | 788,938 | -0.23(-1.50%) |
Oct 04, 2023 | 14.68 | 15.15 | 14.57 | 15.05 | 760,728 | +0.34(+2.34%) |
Oct 03, 2023 | 14.50 | 14.93 | 14.44 | 14.71 | 644,636 | +0.18(+1.22%) |
Oct 02, 2023 | 14.87 | 15.05 | 14.46 | 14.53 | 784,604 | -0.43(-2.89%) |
Sep 29, 2023 | 14.99 | 15.12 | 14.86 | 14.96 | 2,637,461 | -0.06(-0.39%) |
Sep 28, 2023 | 15.19 | 15.26 | 14.96 | 15.02 | 346,764 | -0.12(-0.78%) |
Sep 27, 2023 | 15.08 | 15.19 | 14.77 | 15.14 | 574,375 | +0.11(+0.72%) |
Sep 26, 2023 | 15.12 | 15.21 | 14.92 | 15.03 | 422,038 | -0.19(-1.23%) |
Sep 25, 2023 | 15.42 | 15.38 | 15.17 | 15.22 | 372,833 | -0.26(-1.65%) |
Sep 22, 2023 | 15.34 | 15.61 | 15.26 | 15.47 | 560,692 | +0.07(+0.45%) |
Sep 21, 2023 | 15.39 | 15.52 | 15.29 | 15.40 | 288,529 | -0.01(-0.06%) |
Sep 20, 2023 | 15.47 | 15.57 | 15.35 | 15.41 | 668,439 | -0.03(-0.19%) |
Sep 19, 2023 | 15.44 | 15.58 | 15.28 | 15.44 | 455,204 | -0.03(-0.19%) |
Sep 18, 2023 | 15.56 | 15.77 | 15.29 | 15.47 | 408,041 | -0.02(-0.13%) |
Sep 15, 2023 | 16.02 | 16.22 | 15.40 | 15.49 | 1,190,858 | -0.42(-2.66%) |
Sep 14, 2023 | 15.89 | 16.19 | 15.89 | 15.92 | 2,291,406 | +0.08(+0.50%) |
Sep 13, 2023 | 15.84 | 16.02 | 15.68 | 15.84 | 548,962 | -0.02(-0.12%) |
Sep 12, 2023 | 15.83 | 16.11 | 15.71 | 15.86 | 683,306 | +0.13(+0.81%) |
Sep 11, 2023 | 16.20 | 16.35 | 15.68 | 15.73 | 3,342,713 | -0.49(-3.03%) |
Sep 08, 2023 | 16.32 | 16.49 | 16.15 | 16.22 | 580,185 | -0.08(-0.48%) |
Sep 07, 2023 | 16.55 | 16.55 | 16.27 | 16.30 | 553,299 | -0.16(-0.96%) |
Sep 06, 2023 | 16.46 | 16.68 | 16.26 | 16.46 | 502,301 | -0.04(-0.24%) |
Sep 05, 2023 | 17.29 | 17.29 | 16.11 | 16.50 | 892,220 | -0.99(-5.68%) |
Sep 01, 2023 | 18.08 | 18.10 | 17.40 | 17.49 | 228,617 | -0.54(-3.00%) |
Aug 31, 2023 | 18.30 | 18.45 | 18.00 | 18.03 | 314,812 | -0.26(-1.40%) |
Aug 30, 2023 | 18.18 | 18.33 | 18.14 | 18.29 | 235,553 | +0.14(+0.76%) |
Aug 29, 2023 | 18.34 | 18.49 | 18.09 | 18.15 | 747,052 | -0.19(-1.02%) |
Aug 28, 2023 | 18.31 | 18.43 | 18.29 | 18.33 | 311,649 | +0.12(+0.65%) |
Aug 25, 2023 | 18.14 | 18.30 | 17.96 | 18.22 | 319,475 | +0.17(+0.93%) |
Aug 24, 2023 | 18.09 | 18.37 | 18.04 | 18.05 | 392,738 | -0.05(-0.27%) |
Aug 23, 2023 | 17.96 | 18.17 | 17.95 | 18.10 | 519,557 | +0.17(+0.93%) |
Aug 22, 2023 | 17.79 | 17.99 | 17.73 | 17.93 | 448,679 | +0.14(+0.77%) |
Aug 21, 2023 | 17.75 | 17.86 | 17.65 | 17.79 | 390,953 | +0.08(+0.44%) |
Aug 18, 2023 | 17.42 | 17.77 | 17.42 | 17.71 | 294,458 | +0.17(+0.95%) |
Aug 17, 2023 | 17.30 | 17.57 | 17.23 | 17.55 | 424,325 | +0.46(+2.70%) |
Aug 16, 2023 | 16.81 | 17.12 | 16.81 | 17.09 | 406,169 | +0.18(+1.05%) |
Aug 15, 2023 | 17.51 | 17.51 | 16.61 | 16.91 | 557,450 | -0.68(-3.86%) |
Aug 14, 2023 | 17.77 | 17.97 | 17.54 | 17.59 | 405,519 | -0.18(-1.00%) |
Aug 11, 2023 | 17.46 | 17.83 | 17.34 | 17.76 | 292,708 | +0.07(+0.39%) |
Aug 10, 2023 | 17.94 | 18.04 | 17.49 | 17.70 | 653,719 | -0.12(-0.66%) |
Aug 09, 2023 | 17.88 | 18.24 | 17.75 | 17.81 | 389,394 | +0.28(+1.57%) |
Aug 08, 2023 | 17.40 | 17.55 | 16.99 | 17.54 | 793,427 | +0.00(+0.00%) |
Aug 07, 2023 | 17.79 | 17.84 | 17.50 | 17.54 | 224,214 | -0.27(-1.49%) |
Aug 04, 2023 | 17.40 | 17.85 | 17.23 | 17.80 | 346,542 | +0.38(+2.20%) |
Aug 03, 2023 | 17.45 | 17.57 | 17.27 | 17.42 | 594,627 | +0.05(+0.28%) |
Aug 02, 2023 | 17.39 | 17.52 | 17.32 | 17.37 | 244,208 | -0.11(-0.62%) |
Aug 01, 2023 | 17.37 | 17.58 | 17.26 | 17.48 | 407,382 | +0.00(+0.00%) |
Jul 31, 2023 | 17.59 | 17.74 | 17.39 | 17.48 | 292,573 | -0.10(-0.56%) |
Jul 28, 2023 | 17.76 | 17.79 | 17.54 | 17.58 | 249,823 | +0.02(+0.11%) |
Jul 27, 2023 | 17.59 | 17.84 | 17.53 | 17.56 | 338,439 | -0.01(-0.06%) |
Jul 26, 2023 | 17.82 | 17.95 | 17.52 | 17.57 | 470,167 | -0.23(-1.27%) |
Jul 25, 2023 | 18.05 | 18.08 | 17.79 | 17.79 | 417,994 | -0.22(-1.20%) |
Jul 24, 2023 | 17.87 | 18.22 | 17.85 | 18.01 | 326,576 | +0.14(+0.77%) |
Jul 21, 2023 | 17.96 | 18.27 | 17.81 | 17.87 | 258,862 | -0.09(-0.49%) |
Jul 20, 2023 | 17.98 | 18.12 | 17.87 | 17.96 | 343,944 | +0.17(+0.94%) |
Jul 19, 2023 | 17.96 | 18.01 | 17.70 | 17.79 | 238,859 | -0.05(-0.28%) |
Jul 18, 2023 | 17.89 | 18.02 | 17.70 | 17.84 | 1,199,826 | -0.01(-0.06%) |
Jul 17, 2023 | 17.55 | 18.25 | 17.55 | 17.85 | 1,400,914 | +0.33(+1.91%) |
Jul 14, 2023 | 17.35 | 17.61 | 17.12 | 17.52 | 458,998 | +0.24(+1.36%) |
Jul 13, 2023 | 17.14 | 17.34 | 17.14 | 17.28 | 470,926 | +0.21(+1.21%) |
Jul 12, 2023 | 16.94 | 17.21 | 16.91 | 17.08 | 613,123 | +0.25(+1.46%) |
Jul 11, 2023 | 16.78 | 16.94 | 16.71 | 16.83 | 337,074 | +0.16(+0.94%) |
Jul 10, 2023 | 16.60 | 17.00 | 16.60 | 16.67 | 564,878 | -0.17(-0.99%) |
Jul 07, 2023 | 16.82 | 17.00 | 16.76 | 16.84 | 229,801 | +0.03(+0.18%) |
Jul 06, 2023 | 16.98 | 16.98 | 16.67 | 16.81 | 202,499 | -0.33(-1.95%) |
Jul 05, 2023 | 17.19 | 17.23 | 17.06 | 17.14 | 225,956 | -0.14(-0.80%) |
Jul 03, 2023 | 17.08 | 17.36 | 16.97 | 17.28 | 160,817 | +0.06(+0.34%) |
Jun 30, 2023 | 17.19 | 17.38 | 17.17 | 17.22 | 378,394 | +0.12(+0.69%) |
Jun 29, 2023 | 17.09 | 17.28 | 16.98 | 17.11 | 624,231 | +0.06(+0.35%) |
Jun 28, 2023 | 17.05 | 17.08 | 16.69 | 17.05 | 298,172 | -0.14(-0.80%) |
Jun 27, 2023 | 17.05 | 17.37 | 17.05 | 17.18 | 297,317 | -0.01(-0.06%) |
Jun 26, 2023 | 17.20 | 17.34 | 17.12 | 17.19 | 202,997 | -0.01(-0.06%) |
Jun 23, 2023 | 17.20 | 17.48 | 17.20 | 17.20 | 277,806 | -0.06(-0.34%) |
Jun 22, 2023 | 17.20 | 17.35 | 17.14 | 17.26 | 561,901 | +0.09(+0.51%) |
Jun 21, 2023 | 17.15 | 17.28 | 17.12 | 17.17 | 799,619 | -0.09(-0.51%) |
Jun 20, 2023 | 17.72 | 17.72 | 17.15 | 17.26 | 280,319 | -0.46(-2.61%) |
Jun 16, 2023 | 17.78 | 17.88 | 17.68 | 17.72 | 310,378 | -0.01(-0.06%) |
Jun 15, 2023 | 17.38 | 17.73 | 17.33 | 17.73 | 360,814 | +0.36(+2.09%) |
Jun 14, 2023 | 17.45 | 17.66 | 17.33 | 17.37 | 372,043 | -0.09(-0.51%) |
Jun 13, 2023 | 17.33 | 17.50 | 17.33 | 17.46 | 328,981 | +0.03(+0.17%) |
Jun 12, 2023 | 17.54 | 17.76 | 17.42 | 17.43 | 454,915 | -0.09(-0.50%) |
Jun 09, 2023 | 17.32 | 17.74 | 17.27 | 17.52 | 1,169,087 | +0.14(+0.79%) |
Jun 08, 2023 | 17.00 | 17.51 | 16.95 | 17.38 | 2,180,551 | +0.37(+2.20%) |
Jun 07, 2023 | 17.19 | 17.36 | 16.98 | 17.01 | 2,759,078 | -0.24(-1.37%) |
Jun 06, 2023 | 17.43 | 17.49 | 17.17 | 17.24 | 736,374 | -0.11(-0.62%) |
Jun 05, 2023 | 17.52 | 17.56 | 17.24 | 17.35 | 319,978 | -0.23(-1.29%) |
Jun 02, 2023 | 17.08 | 17.59 | 16.87 | 17.58 | 432,708 | +0.49(+2.88%) |
Jun 01, 2023 | 16.80 | 17.09 | 16.79 | 17.09 | 454,386 | +0.32(+1.94%) |
May 31, 2023 | 16.85 | 16.89 | 16.55 | 16.76 | 671,212 | -0.08(-0.47%) |
May 30, 2023 | 17.11 | 17.11 | 16.79 | 16.84 | 465,481 | -0.26(-1.50%) |
May 26, 2023 | 16.99 | 17.18 | 16.86 | 17.10 | 490,212 | +0.02(+0.12%) |
May 25, 2023 | 17.17 | 17.37 | 17.01 | 17.08 | 419,719 | -0.11(-0.63%) |
May 24, 2023 | 17.37 | 17.42 | 17.08 | 17.18 | 573,020 | -0.29(-1.69%) |
May 23, 2023 | 17.23 | 17.51 | 17.09 | 17.48 | 377,802 | +0.18(+1.02%) |
May 22, 2023 | 17.58 | 17.58 | 17.16 | 17.30 | 466,024 | -0.20(-1.12%) |
May 19, 2023 | 17.35 | 17.62 | 17.35 | 17.50 | 715,272 | +0.18(+1.02%) |
May 18, 2023 | 17.25 | 17.43 | 17.10 | 17.32 | 575,804 | +0.02(+0.11%) |
May 17, 2023 | 17.54 | 17.82 | 17.28 | 17.30 | 541,365 | -0.25(-1.40%) |
May 16, 2023 | 17.72 | 17.73 | 17.47 | 17.55 | 680,424 | -0.29(-1.65%) |
May 15, 2023 | 17.97 | 18.00 | 17.71 | 17.84 | 371,045 | -0.09(-0.49%) |
May 12, 2023 | 18.45 | 18.45 | 17.79 | 17.93 | 727,015 | -0.43(-2.36%) |
May 11, 2023 | 19.01 | 19.01 | 18.29 | 18.36 | 641,473 | -0.66(-3.46%) |
May 10, 2023 | 19.34 | 19.40 | 18.29 | 19.02 | 1,746,505 | -0.28(-1.43%) |
May 09, 2023 | 18.89 | 19.43 | 18.66 | 19.30 | 1,309,724 | +0.24(+1.24%) |
May 08, 2023 | 19.07 | 19.17 | 18.88 | 19.06 | 225,639 | -0.09(-0.46%) |
May 05, 2023 | 18.45 | 19.19 | 18.45 | 19.15 | 375,312 | +0.76(+4.12%) |
May 04, 2023 | 18.47 | 18.64 | 18.12 | 18.39 | 818,744 | -0.07(-0.37%) |
May 03, 2023 | 18.85 | 18.94 | 18.43 | 18.46 | 243,035 | -0.35(-1.88%) |
May 02, 2023 | 18.70 | 18.84 | 18.38 | 18.82 | 335,997 | +0.04(+0.21%) |