Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.52 | 17.55 | 17.48 | 17.53 | 4,091,477 | +0.01(+0.06%) |
May 21, 2024 | 17.49 | 17.53 | 17.47 | 17.52 | 3,297,286 | +0.01(+0.06%) |
May 20, 2024 | 17.48 | 17.52 | 17.46 | 17.51 | 4,671,686 | +0.04(+0.25%) |
May 17, 2024 | 17.48 | 17.49 | 17.41 | 17.47 | 5,028,943 | +0.02(+0.11%) |
May 16, 2024 | 17.50 | 17.51 | 17.43 | 17.45 | 4,923,411 | -0.04(-0.23%) |
May 15, 2024 | 17.50 | 17.50 | 17.48 | 17.49 | 3,611,243 | -0.01(-0.06%) |
May 14, 2024 | 17.50 | 17.50 | 17.49 | 17.50 | 1,971,470 | +0.01(+0.06%) |
May 13, 2024 | 17.49 | 17.50 | 17.48 | 17.49 | 3,131,618 | +0.00(+0.00%) |
May 10, 2024 | 17.49 | 17.49 | 17.47 | 17.49 | 1,610,549 | +0.01(+0.08%) |
May 09, 2024 | 17.47 | 17.48 | 17.46 | 17.47 | 2,100,900 | +0.01(+0.09%) |
May 08, 2024 | 17.45 | 17.47 | 17.45 | 17.46 | 1,905,884 | +0.01(+0.06%) |
May 07, 2024 | 17.47 | 17.47 | 17.45 | 17.45 | 2,093,055 | +0.00(+0.00%) |
May 06, 2024 | 17.44 | 17.46 | 17.43 | 17.45 | 2,715,006 | +0.04(+0.23%) |
May 03, 2024 | 17.40 | 17.42 | 17.39 | 17.41 | 3,122,760 | +0.10(+0.57%) |
May 02, 2024 | 17.28 | 17.34 | 17.20 | 17.31 | 6,479,406 | +0.08(+0.46%) |
May 01, 2024 | 17.26 | 17.35 | 17.19 | 17.23 | 5,022,559 | -0.02(-0.11%) |
Apr 30, 2024 | 17.35 | 17.35 | 17.24 | 17.25 | 4,055,730 | -0.08(-0.46%) |
Apr 29, 2024 | 17.33 | 17.36 | 17.31 | 17.33 | 3,508,100 | +0.01(+0.06%) |
Apr 26, 2024 | 17.28 | 17.33 | 17.24 | 17.32 | 3,698,725 | +0.13(+0.75%) |
Apr 25, 2024 | 17.12 | 17.22 | 17.08 | 17.19 | 6,639,380 | -0.04(-0.23%) |
Apr 24, 2024 | 17.25 | 17.28 | 17.19 | 17.23 | 5,001,977 | +0.02(+0.12%) |
Apr 23, 2024 | 17.11 | 17.23 | 17.11 | 17.21 | 5,112,908 | +0.15(+0.87%) |
Apr 22, 2024 | 17.03 | 17.12 | 16.95 | 17.06 | 6,823,464 | +0.11(+0.66%) |
Apr 19, 2024 | 17.21 | 17.22 | 16.90 | 16.95 | 8,206,616 | -0.30(-1.76%) |
Apr 18, 2024 | 17.41 | 17.45 | 17.23 | 17.25 | 7,834,594 | -0.11(-0.62%) |
Apr 17, 2024 | 17.58 | 17.58 | 17.31 | 17.36 | 9,761,696 | -0.13(-0.73%) |
Apr 16, 2024 | 17.50 | 17.58 | 17.46 | 17.49 | 6,922,493 | +0.00(+0.00%) |
Apr 15, 2024 | 17.66 | 17.70 | 17.46 | 17.49 | 6,248,317 | -0.13(-0.72%) |
Apr 12, 2024 | 17.67 | 17.67 | 17.58 | 17.62 | 5,340,247 | -0.08(-0.44%) |
Apr 11, 2024 | 17.63 | 17.70 | 17.59 | 17.70 | 2,833,062 | +0.09(+0.50%) |
Apr 10, 2024 | 17.57 | 17.62 | 17.55 | 17.61 | 6,340,213 | -0.03(-0.17%) |
Apr 09, 2024 | 17.63 | 17.64 | 17.55 | 17.64 | 4,532,562 | +0.05(+0.28%) |
Apr 08, 2024 | 17.59 | 17.63 | 17.56 | 17.59 | 4,300,504 | +0.00(+0.03%) |
Apr 05, 2024 | 17.52 | 17.61 | 17.49 | 17.58 | 4,474,515 | +0.11(+0.65%) |
Apr 04, 2024 | 17.63 | 17.65 | 17.47 | 17.47 | 4,443,190 | -0.11(-0.61%) |
Apr 03, 2024 | 17.57 | 17.61 | 17.53 | 17.58 | 3,302,313 | +0.00(+0.00%) |
Apr 02, 2024 | 17.58 | 17.58 | 17.51 | 17.58 | 3,172,863 | -0.02(-0.11%) |
Apr 01, 2024 | 17.60 | 17.63 | 17.58 | 17.60 | 3,442,102 | +0.03(+0.17%) |
Mar 28, 2024 | 17.58 | 17.59 | 17.58 | 17.57 | 2,724,287 | -0.02(-0.11%) |
Mar 27, 2024 | 17.59 | 17.59 | 17.54 | 17.59 | 3,218,160 | +0.06(+0.34%) |
Mar 26, 2024 | 17.58 | 17.59 | 17.53 | 17.53 | 3,694,855 | -0.03(-0.17%) |
Mar 25, 2024 | 17.54 | 17.57 | 17.52 | 17.56 | 2,478,180 | -0.01(-0.06%) |
Mar 22, 2024 | 17.56 | 17.57 | 17.53 | 17.57 | 2,180,744 | +0.02(+0.11%) |
Mar 21, 2024 | 17.56 | 17.58 | 17.53 | 17.55 | 2,684,916 | +0.05(+0.28%) |
Mar 20, 2024 | 17.42 | 17.51 | 17.39 | 17.50 | 4,105,964 | +0.08(+0.45%) |
Mar 19, 2024 | 17.35 | 17.42 | 17.30 | 17.42 | 4,878,805 | +0.03(+0.17%) |
Mar 18, 2024 | 17.41 | 17.43 | 17.38 | 17.39 | 4,016,766 | +0.09(+0.50%) |
Mar 15, 2024 | 17.42 | 17.44 | 17.27 | 17.30 | 7,528,730 | -0.17(-1.00%) |
Mar 14, 2024 | 17.48 | 17.48 | 17.39 | 17.48 | 3,728,021 | +0.01(+0.06%) |
Mar 13, 2024 | 17.47 | 17.47 | 17.46 | 17.47 | 3,674,213 | +0.01(+0.06%) |
Mar 12, 2024 | 17.42 | 17.47 | 17.40 | 17.46 | 2,727,414 | +0.08(+0.45%) |
Mar 11, 2024 | 17.39 | 17.41 | 17.34 | 17.38 | 4,715,038 | -0.02(-0.11%) |
Mar 08, 2024 | 17.42 | 17.45 | 17.37 | 17.40 | 5,001,794 | -0.01(-0.06%) |
Mar 07, 2024 | 17.41 | 17.43 | 17.38 | 17.41 | 3,292,549 | +0.04(+0.22%) |
Mar 06, 2024 | 17.39 | 17.39 | 17.33 | 17.37 | 3,725,785 | +0.05(+0.28%) |
Mar 05, 2024 | 17.37 | 17.37 | 17.29 | 17.32 | 4,126,106 | -0.08(-0.45%) |
Mar 04, 2024 | 17.40 | 17.41 | 17.39 | 17.40 | 3,431,165 | +0.00(+0.00%) |
Mar 01, 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 3,231,844 | +0.06(+0.34%) |
Feb 29, 2024 | 17.31 | 17.35 | 17.29 | 17.34 | 4,109,618 | +0.06(+0.34%) |
Feb 28, 2024 | 17.30 | 17.30 | 17.27 | 17.29 | 3,141,283 | -0.03(-0.17%) |
Feb 27, 2024 | 17.29 | 17.31 | 17.27 | 17.31 | 3,213,517 | +0.03(+0.17%) |
Feb 26, 2024 | 17.28 | 17.30 | 17.27 | 17.29 | 2,954,682 | +0.01(+0.06%) |
Feb 23, 2024 | 17.27 | 17.30 | 17.24 | 17.28 | 3,662,991 | +0.01(+0.06%) |
Feb 22, 2024 | 17.19 | 17.27 | 17.18 | 17.27 | 4,635,848 | +0.26(+1.54%) |
Feb 21, 2024 | 16.98 | 17.00 | 16.90 | 17.00 | 4,606,100 | -0.03(-0.17%) |
Feb 20, 2024 | 17.09 | 17.10 | 16.95 | 17.03 | 6,382,315 | -0.08(-0.47%) |
Feb 16, 2024 | 17.25 | 17.25 | 17.03 | 17.11 | 6,111,063 | -0.09(-0.50%) |
Feb 15, 2024 | 17.22 | 17.22 | 17.18 | 17.20 | 3,017,625 | +0.00(+0.00%) |
Feb 14, 2024 | 17.20 | 17.20 | 17.18 | 17.20 | 2,493,378 | +0.02(+0.11%) |
Feb 13, 2024 | 17.17 | 17.19 | 17.16 | 17.18 | 4,019,374 | +0.00(+0.00%) |
Feb 12, 2024 | 17.18 | 17.19 | 17.17 | 17.18 | 2,528,604 | +0.01(+0.06%) |
Feb 09, 2024 | 17.18 | 17.18 | 17.16 | 17.17 | 2,477,075 | +0.00(+0.00%) |
Feb 08, 2024 | 17.15 | 17.17 | 17.15 | 17.17 | 3,107,543 | +0.02(+0.11%) |
Feb 07, 2024 | 17.15 | 17.15 | 17.14 | 17.15 | 1,921,197 | +0.02(+0.11%) |
Feb 06, 2024 | 17.14 | 17.15 | 17.10 | 17.13 | 2,031,292 | +0.01(+0.06%) |
Feb 05, 2024 | 17.11 | 17.13 | 17.09 | 17.12 | 3,281,824 | +0.01(+0.06%) |
Feb 02, 2024 | 17.07 | 17.11 | 17.06 | 17.11 | 2,846,040 | +0.08(+0.45%) |
Feb 01, 2024 | 17.00 | 17.05 | 16.97 | 17.04 | 3,758,628 | +0.10(+0.57%) |
Jan 31, 2024 | 17.02 | 17.04 | 16.94 | 16.94 | 4,443,725 | -0.10(-0.56%) |
Jan 30, 2024 | 17.07 | 17.08 | 17.04 | 17.04 | 2,367,487 | -0.02(-0.11%) |
Jan 29, 2024 | 17.05 | 17.07 | 17.02 | 17.06 | 2,582,394 | +0.04(+0.23%) |
Jan 26, 2024 | 17.02 | 17.04 | 17.01 | 17.02 | 2,394,139 | +0.00(+0.00%) |
Jan 25, 2024 | 17.03 | 17.05 | 17.00 | 17.02 | 2,491,827 | -0.01(-0.06%) |
Jan 24, 2024 | 17.02 | 17.05 | 17.01 | 17.03 | 3,155,850 | +0.04(+0.23%) |
Jan 23, 2024 | 16.96 | 16.99 | 16.94 | 16.99 | 2,518,643 | +0.03(+0.17%) |
Jan 22, 2024 | 16.97 | 16.99 | 16.94 | 16.96 | 3,209,059 | +0.02(+0.11%) |
Jan 19, 2024 | 16.77 | 16.94 | 16.76 | 16.94 | 4,681,112 | +0.24(+1.42%) |
Jan 18, 2024 | 16.67 | 16.72 | 16.67 | 16.70 | 2,509,192 | +0.06(+0.34%) |
Jan 17, 2024 | 16.63 | 16.65 | 16.55 | 16.65 | 2,554,243 | -0.01(-0.06%) |
Jan 16, 2024 | 16.63 | 16.67 | 16.62 | 16.66 | 2,533,479 | +0.01(+0.06%) |
Jan 12, 2024 | 16.62 | 16.66 | 16.62 | 16.65 | 2,230,542 | +0.03(+0.17%) |
Jan 11, 2024 | 16.61 | 16.64 | 16.54 | 16.62 | 2,398,015 | +0.04(+0.23%) |
Jan 10, 2024 | 16.56 | 16.60 | 16.55 | 16.58 | 2,646,041 | +0.03(+0.17%) |
Jan 09, 2024 | 16.47 | 16.56 | 16.46 | 16.55 | 2,343,551 | +0.02(+0.11%) |
Jan 08, 2024 | 16.35 | 16.53 | 16.32 | 16.53 | 3,197,489 | +0.23(+1.40%) |
Jan 05, 2024 | 16.27 | 16.37 | 16.25 | 16.30 | 2,987,732 | +0.04(+0.23%) |
Jan 04, 2024 | 16.27 | 16.36 | 16.24 | 16.27 | 4,031,957 | -0.04(-0.23%) |
Jan 03, 2024 | 16.35 | 16.37 | 16.30 | 16.30 | 4,088,468 | -0.10(-0.58%) |
Jan 02, 2024 | 16.46 | 16.47 | 16.35 | 16.40 | 5,426,387 | -0.10(-0.63%) |
Dec 29, 2023 | 16.54 | 16.54 | 16.47 | 16.50 | 4,926,782 | -0.03(-0.17%) |
Dec 28, 2023 | 16.55 | 16.56 | 16.52 | 16.53 | 3,131,654 | +0.02(+0.15%) |
Dec 27, 2023 | 16.50 | 16.52 | 16.49 | 16.51 | 3,317,010 | +0.02(+0.11%) |
Dec 26, 2023 | 16.44 | 16.50 | 16.44 | 16.49 | 2,593,252 | +0.06(+0.34%) |
Dec 22, 2023 | 16.42 | 16.45 | 16.40 | 16.43 | 3,287,288 | +0.02(+0.12%) |
Dec 21, 2023 | 16.40 | 16.43 | 16.36 | 16.41 | 3,596,574 | +0.08(+0.46%) |
Dec 20, 2023 | 16.40 | 16.45 | 16.33 | 16.34 | 4,455,287 | -0.09(-0.57%) |
Dec 19, 2023 | 16.41 | 16.44 | 16.39 | 16.43 | 3,174,435 | +0.02(+0.12%) |
Dec 18, 2023 | 16.38 | 16.42 | 16.37 | 16.41 | 3,727,022 | +0.04(+0.23%) |
Dec 15, 2023 | 16.27 | 16.38 | 16.26 | 16.38 | 4,771,918 | +0.11(+0.70%) |
Dec 14, 2023 | 16.25 | 16.26 | 16.22 | 16.26 | 3,789,088 | +0.03(+0.17%) |
Dec 13, 2023 | 16.24 | 16.24 | 16.22 | 16.23 | 2,157,321 | +0.01(+0.06%) |
Dec 12, 2023 | 16.22 | 16.23 | 16.21 | 16.22 | 2,340,626 | +0.01(+0.06%) |
Dec 11, 2023 | 16.18 | 16.22 | 16.18 | 16.22 | 3,348,846 | +0.02(+0.12%) |
Dec 08, 2023 | 16.14 | 16.20 | 16.12 | 16.20 | 2,339,421 | +0.05(+0.29%) |
Dec 07, 2023 | 16.09 | 16.15 | 16.08 | 16.15 | 3,017,840 | +0.10(+0.65%) |
Dec 06, 2023 | 16.10 | 16.11 | 16.04 | 16.05 | 3,351,282 | -0.02(-0.12%) |
Dec 05, 2023 | 16.01 | 16.09 | 16.00 | 16.06 | 3,433,088 | +0.02(+0.12%) |
Dec 04, 2023 | 16.05 | 16.06 | 15.97 | 16.05 | 4,161,865 | -0.05(-0.29%) |
Dec 01, 2023 | 16.05 | 16.10 | 16.04 | 16.09 | 3,244,008 | +0.02(+0.12%) |
Nov 30, 2023 | 16.09 | 16.10 | 16.03 | 16.07 | 3,853,397 | -0.01(-0.06%) |
Nov 29, 2023 | 16.12 | 16.12 | 16.07 | 16.08 | 2,525,347 | +0.01(+0.06%) |
Nov 28, 2023 | 16.06 | 16.09 | 16.05 | 16.07 | 2,330,566 | +0.00(+0.00%) |
Nov 27, 2023 | 16.04 | 16.08 | 16.04 | 16.07 | 4,333,832 | +0.01(+0.06%) |
Nov 24, 2023 | 16.03 | 16.06 | 16.03 | 16.06 | 1,066,278 | +0.04(+0.24%) |
Nov 22, 2023 | 16.03 | 16.07 | 16.02 | 16.03 | 3,441,291 | +0.03(+0.18%) |
Nov 21, 2023 | 16.00 | 16.02 | 15.97 | 16.00 | 2,614,786 | -0.03(-0.18%) |
Nov 20, 2023 | 15.97 | 16.04 | 15.96 | 16.03 | 3,318,149 | +0.07(+0.42%) |
Nov 17, 2023 | 15.98 | 15.98 | 15.88 | 15.96 | 5,440,929 | +0.01(+0.06%) |
Nov 16, 2023 | 15.92 | 15.96 | 15.91 | 15.95 | 3,130,365 | +0.03(+0.18%) |
Nov 15, 2023 | 15.94 | 15.94 | 15.91 | 15.92 | 2,383,025 | +0.00(+0.00%) |
Nov 14, 2023 | 15.96 | 15.96 | 15.90 | 15.92 | 4,203,105 | +0.01(+0.06%) |
Nov 13, 2023 | 15.91 | 15.92 | 15.89 | 15.91 | 2,008,648 | +0.02(+0.12%) |
Nov 10, 2023 | 15.90 | 15.90 | 15.88 | 15.89 | 1,976,254 | +0.01(+0.06%) |
Nov 09, 2023 | 15.90 | 15.90 | 15.88 | 15.88 | 2,201,856 | +0.01(+0.06%) |
Nov 08, 2023 | 15.88 | 15.89 | 15.87 | 15.88 | 2,004,579 | +0.00(+0.00%) |
Nov 07, 2023 | 15.85 | 15.88 | 15.85 | 15.88 | 1,845,225 | +0.03(+0.18%) |
Nov 06, 2023 | 15.85 | 15.86 | 15.83 | 15.85 | 2,252,530 | +0.01(+0.06%) |
Nov 03, 2023 | 15.81 | 15.85 | 15.80 | 15.84 | 3,123,904 | +0.07(+0.41%) |
Nov 02, 2023 | 15.76 | 15.79 | 15.74 | 15.77 | 3,851,539 | +0.11(+0.72%) |
Nov 01, 2023 | 15.54 | 15.68 | 15.53 | 15.66 | 6,271,574 | +0.15(+0.96%) |
Oct 31, 2023 | 15.46 | 15.51 | 15.36 | 15.51 | 4,096,023 | +0.07(+0.42%) |
Oct 30, 2023 | 15.39 | 15.47 | 15.35 | 15.45 | 4,594,202 | +0.14(+0.92%) |
Oct 27, 2023 | 15.33 | 15.41 | 15.25 | 15.31 | 4,828,583 | +0.08(+0.55%) |
Oct 26, 2023 | 15.38 | 15.41 | 15.18 | 15.22 | 6,295,629 | -0.19(-1.21%) |
Oct 25, 2023 | 15.56 | 15.58 | 15.39 | 15.41 | 4,765,417 | -0.19(-1.20%) |
Oct 24, 2023 | 15.59 | 15.61 | 15.52 | 15.60 | 4,188,557 | +0.08(+0.54%) |
Oct 23, 2023 | 15.43 | 15.60 | 15.39 | 15.51 | 5,274,454 | +0.06(+0.40%) |
Oct 20, 2023 | 15.64 | 15.67 | 15.43 | 15.45 | 5,758,956 | -0.22(-1.42%) |
Oct 19, 2023 | 15.85 | 15.91 | 15.62 | 15.67 | 7,142,639 | -0.12(-0.76%) |
Oct 18, 2023 | 15.90 | 15.96 | 15.74 | 15.79 | 5,022,002 | -0.18(-1.10%) |
Oct 17, 2023 | 15.90 | 16.01 | 15.81 | 15.97 | 4,009,143 | -0.02(-0.12%) |
Oct 16, 2023 | 15.87 | 16.00 | 15.90 | 15.99 | 3,628,088 | +0.15(+0.93%) |
Oct 13, 2023 | 15.96 | 15.99 | 15.77 | 15.84 | 4,973,866 | -0.11(-0.70%) |
Oct 12, 2023 | 15.98 | 16.03 | 15.88 | 15.95 | 4,052,121 | -0.02(-0.12%) |
Oct 11, 2023 | 15.91 | 15.97 | 15.88 | 15.97 | 3,538,299 | +0.09(+0.58%) |
Oct 10, 2023 | 15.82 | 15.94 | 15.82 | 15.87 | 5,679,074 | +0.05(+0.29%) |
Oct 09, 2023 | 15.65 | 15.83 | 15.63 | 15.83 | 3,427,389 | +0.08(+0.53%) |
Oct 06, 2023 | 15.45 | 15.78 | 15.41 | 15.74 | 6,264,327 | +0.20(+1.31%) |
Oct 05, 2023 | 15.56 | 15.59 | 15.41 | 15.54 | 7,071,091 | -0.04(-0.24%) |
Oct 04, 2023 | 15.41 | 15.60 | 15.40 | 15.58 | 9,959,378 | +0.20(+1.32%) |
Oct 03, 2023 | 15.54 | 15.61 | 15.33 | 15.37 | 4,639,890 | -0.25(-1.60%) |
Oct 02, 2023 | 15.51 | 15.66 | 15.50 | 15.62 | 7,097,656 | +0.12(+0.78%) |
Sep 29, 2023 | 15.61 | 15.66 | 15.47 | 15.50 | 4,185,512 | +0.02(+0.12%) |
Sep 28, 2023 | 15.35 | 15.56 | 15.32 | 15.49 | 4,622,623 | +0.10(+0.66%) |
Sep 27, 2023 | 15.39 | 15.44 | 15.25 | 15.38 | 5,014,925 | +0.06(+0.36%) |
Sep 26, 2023 | 15.46 | 15.47 | 15.30 | 15.33 | 5,781,307 | -0.19(-1.25%) |
Sep 25, 2023 | 15.44 | 15.53 | 15.45 | 15.52 | 10,834,190 | +0.06(+0.36%) |
Sep 22, 2023 | 15.48 | 15.59 | 15.46 | 15.47 | 6,534,854 | +0.02(+0.12%) |
Sep 21, 2023 | 15.53 | 15.56 | 15.44 | 15.45 | 7,808,665 | -0.20(-1.30%) |
Sep 20, 2023 | 15.78 | 15.80 | 15.64 | 15.65 | 6,408,265 | -0.11(-0.70%) |
Sep 19, 2023 | 15.75 | 15.77 | 15.69 | 15.76 | 9,325,009 | -0.01(-0.06%) |
Sep 18, 2023 | 15.76 | 15.80 | 15.74 | 15.77 | 8,729,877 | -0.01(-0.05%) |
Sep 15, 2023 | 16.00 | 16.01 | 15.75 | 15.78 | 8,996,187 | -0.25(-1.54%) |
Sep 14, 2023 | 16.02 | 16.03 | 16.01 | 16.03 | 5,990,300 | +0.01(+0.06%) |
Sep 13, 2023 | 16.02 | 16.02 | 16.01 | 16.02 | 2,751,024 | +0.00(+0.00%) |
Sep 12, 2023 | 16.01 | 16.02 | 16.01 | 16.02 | 1,971,357 | +0.00(+0.00%) |
Sep 11, 2023 | 16.02 | 16.03 | 16.00 | 16.02 | 2,565,786 | +0.02(+0.11%) |
Sep 08, 2023 | 16.00 | 16.02 | 15.99 | 16.00 | 2,332,985 | +0.00(+0.00%) |
Sep 07, 2023 | 15.96 | 16.00 | 15.96 | 16.00 | 2,553,569 | +0.00(+0.00%) |
Sep 06, 2023 | 15.98 | 16.00 | 15.98 | 16.00 | 1,953,411 | +0.01(+0.06%) |
Sep 05, 2023 | 15.97 | 16.00 | 15.96 | 15.99 | 2,229,229 | -0.01(-0.06%) |
Sep 01, 2023 | 16.02 | 16.02 | 15.98 | 16.00 | 1,936,780 | +0.01(+0.06%) |
Aug 31, 2023 | 15.98 | 16.00 | 15.97 | 15.99 | 1,990,877 | +0.01(+0.06%) |
Aug 30, 2023 | 15.96 | 15.98 | 15.95 | 15.98 | 2,677,834 | +0.03(+0.17%) |
Aug 29, 2023 | 15.90 | 15.95 | 15.89 | 15.95 | 3,581,792 | +0.06(+0.40%) |
Aug 28, 2023 | 15.85 | 15.89 | 15.84 | 15.89 | 6,070,096 | +0.05(+0.35%) |
Aug 25, 2023 | 15.79 | 15.85 | 15.73 | 15.83 | 5,606,441 | +0.06(+0.41%) |
Aug 24, 2023 | 15.89 | 15.90 | 15.76 | 15.77 | 3,648,358 | -0.08(-0.52%) |
Aug 23, 2023 | 15.80 | 15.86 | 15.78 | 15.85 | 2,798,625 | +0.06(+0.41%) |
Aug 22, 2023 | 15.83 | 15.83 | 15.76 | 15.79 | 7,249,724 | -0.01(-0.06%) |
Aug 21, 2023 | 15.73 | 15.80 | 15.71 | 15.80 | 3,987,857 | +0.12(+0.78%) |
Aug 18, 2023 | 15.56 | 15.69 | 15.53 | 15.68 | 6,378,891 | -0.05(-0.35%) |
Aug 17, 2023 | 15.99 | 15.99 | 15.69 | 15.73 | 7,084,071 | -0.14(-0.91%) |
Aug 16, 2023 | 16.05 | 16.09 | 15.87 | 15.88 | 8,312,615 | -0.19(-1.18%) |
Aug 15, 2023 | 16.16 | 16.20 | 16.03 | 16.07 | 5,550,575 | -0.14(-0.84%) |
Aug 14, 2023 | 16.02 | 16.21 | 15.98 | 16.20 | 5,062,820 | +0.16(+1.02%) |
Aug 11, 2023 | 16.03 | 16.09 | 15.98 | 16.04 | 6,425,170 | -0.07(-0.45%) |
Aug 10, 2023 | 16.17 | 16.28 | 16.06 | 16.11 | 4,612,627 | +0.04(+0.23%) |
Aug 09, 2023 | 16.23 | 16.23 | 16.05 | 16.08 | 4,893,690 | -0.14(-0.84%) |
Aug 08, 2023 | 16.22 | 16.22 | 16.09 | 16.21 | 6,134,788 | -0.05(-0.33%) |
Aug 07, 2023 | 16.21 | 16.27 | 16.17 | 16.27 | 6,049,900 | +0.10(+0.62%) |
Aug 04, 2023 | 16.22 | 16.31 | 16.16 | 16.17 | 4,376,643 | -0.03(-0.17%) |
Aug 03, 2023 | 16.15 | 16.24 | 16.13 | 16.19 | 7,405,236 | -0.01(-0.06%) |
Aug 02, 2023 | 16.28 | 16.28 | 16.16 | 16.20 | 9,447,602 | -0.15(-0.94%) |
Aug 01, 2023 | 16.33 | 16.36 | 16.32 | 16.36 | 3,392,802 | +0.02(+0.11%) |
Jul 31, 2023 | 16.33 | 16.36 | 16.33 | 16.34 | 2,762,716 | +0.00(+0.03%) |
Jul 28, 2023 | 16.29 | 16.34 | 16.28 | 16.33 | 4,481,437 | +0.12(+0.75%) |
Jul 27, 2023 | 16.29 | 16.34 | 16.17 | 16.21 | 8,769,379 | -0.02(-0.11%) |
Jul 26, 2023 | 16.19 | 16.25 | 16.17 | 16.23 | 6,443,429 | -0.01(-0.06%) |
Jul 25, 2023 | 16.19 | 16.25 | 16.15 | 16.24 | 4,640,978 | +0.05(+0.34%) |
Jul 24, 2023 | 16.18 | 16.19 | 16.13 | 16.18 | 7,584,668 | +0.03(+0.17%) |
Jul 21, 2023 | 16.25 | 16.29 | 16.14 | 16.16 | 7,355,203 | +0.00(+0.00%) |
Jul 20, 2023 | 16.19 | 16.21 | 16.11 | 16.16 | 8,396,620 | -0.04(-0.22%) |
Jul 19, 2023 | 16.21 | 16.21 | 16.19 | 16.19 | 3,710,394 | +0.00(+0.00%) |
Jul 18, 2023 | 16.19 | 16.19 | 16.18 | 16.19 | 3,213,675 | +0.00(+0.00%) |
Jul 17, 2023 | 16.18 | 16.19 | 16.17 | 16.19 | 3,002,697 | +0.03(+0.17%) |
Jul 14, 2023 | 16.17 | 16.17 | 16.16 | 16.17 | 2,719,093 | +0.02(+0.11%) |
Jul 13, 2023 | 16.13 | 16.17 | 16.11 | 16.15 | 3,330,634 | +0.06(+0.39%) |
Jul 12, 2023 | 16.04 | 16.09 | 16.02 | 16.09 | 4,153,651 | +0.13(+0.84%) |
Jul 11, 2023 | 15.94 | 15.97 | 15.86 | 15.95 | 5,171,089 | +0.04(+0.23%) |
Jul 10, 2023 | 15.89 | 15.91 | 15.82 | 15.91 | 8,436,965 | +0.02(+0.11%) |
Jul 07, 2023 | 15.88 | 15.98 | 15.88 | 15.90 | 2,826,513 | +0.00(+0.00%) |
Jul 06, 2023 | 15.90 | 15.92 | 15.82 | 15.90 | 4,811,084 | -0.06(-0.39%) |
Jul 05, 2023 | 15.93 | 15.98 | 15.91 | 15.96 | 3,507,515 | +0.01(+0.08%) |
Jul 03, 2023 | 15.92 | 15.95 | 15.92 | 15.95 | 1,685,555 | +0.02(+0.14%) |
Jun 30, 2023 | 15.84 | 15.93 | 15.84 | 15.92 | 3,793,963 | +0.16(+1.02%) |
Jun 29, 2023 | 15.79 | 15.79 | 15.72 | 15.76 | 4,515,512 | -0.01(-0.06%) |
Jun 28, 2023 | 15.73 | 15.82 | 15.71 | 15.77 | 5,404,553 | +0.02(+0.11%) |
Jun 27, 2023 | 15.60 | 15.79 | 15.59 | 15.75 | 16,450,272 | +0.19(+1.21%) |
Jun 26, 2023 | 15.68 | 15.76 | 15.56 | 15.56 | 9,333,351 | -0.12(-0.74%) |
Jun 23, 2023 | 15.67 | 15.75 | 15.65 | 15.68 | 5,375,856 | -0.11(-0.68%) |
Jun 22, 2023 | 15.64 | 15.79 | 15.62 | 15.79 | 7,261,497 | +0.13(+0.80%) |
Jun 21, 2023 | 15.74 | 15.75 | 15.63 | 15.66 | 8,257,174 | -0.10(-0.63%) |
Jun 20, 2023 | 15.77 | 15.79 | 15.66 | 15.76 | 9,773,340 | -0.00(-0.02%) |
Jun 16, 2023 | 15.87 | 15.88 | 15.75 | 15.77 | 7,461,596 | -0.03(-0.17%) |
Jun 15, 2023 | 15.82 | 15.85 | 15.78 | 15.79 | 5,017,666 | -0.02(-0.11%) |
Jun 14, 2023 | 15.81 | 15.83 | 15.80 | 15.81 | 12,025,944 | +0.01(+0.06%) |
Jun 13, 2023 | 15.81 | 15.81 | 15.79 | 15.80 | 5,006,566 | +0.00(+0.00%) |
Jun 12, 2023 | 15.81 | 15.81 | 15.79 | 15.80 | 3,663,401 | +0.01(+0.06%) |
Jun 09, 2023 | 15.79 | 15.79 | 15.78 | 15.79 | 2,886,021 | +0.01(+0.06%) |
Jun 08, 2023 | 15.76 | 15.78 | 15.76 | 15.78 | 2,628,632 | +0.04(+0.23%) |
Jun 07, 2023 | 15.78 | 15.78 | 15.74 | 15.75 | 3,640,432 | -0.03(-0.17%) |
Jun 06, 2023 | 15.78 | 15.78 | 15.75 | 15.77 | 2,933,120 | +0.00(+0.00%) |
Jun 05, 2023 | 15.77 | 15.77 | 15.75 | 15.77 | 3,940,883 | +0.02(+0.11%) |
Jun 02, 2023 | 15.76 | 15.76 | 15.72 | 15.76 | 4,333,546 | +0.04(+0.28%) |