Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.14 | 17.16 | 17.14 | 17.15 | 2,582 | +0.13(+0.77%) |
Apr 29, 2024 | 17.01 | 17.02 | 17.01 | 17.01 | 2,376 | -0.16(-0.90%) |
Apr 28, 2024 | 17.16 | 17.17 | 17.15 | 17.17 | 1,380 | +0.01(+0.04%) |
Apr 26, 2024 | 17.21 | 17.28 | 17.12 | 17.16 | 57,310 | -0.04(-0.26%) |
Apr 25, 2024 | 17.21 | 17.21 | 17.19 | 17.21 | 2,747 | +0.12(+0.73%) |
Apr 24, 2024 | 17.07 | 17.09 | 17.07 | 17.08 | 2,919 | +0.11(+0.67%) |
Apr 23, 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 2,885 | -0.17(-1.02%) |
Apr 22, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 2,866 | +0.03(+0.20%) |
Apr 21, 2024 | 17.09 | 17.11 | 17.08 | 17.11 | 1,530 | +0.02(+0.10%) |
Apr 19, 2024 | 17.07 | 17.85 | 17.07 | 17.09 | 64,539 | +0.01(+0.08%) |
Apr 18, 2024 | 17.07 | 17.08 | 17.07 | 17.08 | 2,458 | +0.11(+0.67%) |
Apr 17, 2024 | 16.97 | 16.97 | 16.96 | 16.97 | 2,711 | -0.09(-0.51%) |
Apr 16, 2024 | 17.07 | 17.07 | 17.05 | 17.05 | 2,659 | +0.34(+2.03%) |
Apr 15, 2024 | 16.72 | 16.72 | 16.71 | 16.71 | 2,316 | +0.10(+0.58%) |
Apr 14, 2024 | 16.68 | 16.68 | 16.62 | 16.62 | 1,348 | -0.03(-0.16%) |
Apr 12, 2024 | 16.44 | 16.74 | 16.43 | 16.64 | 54,997 | +0.21(+1.25%) |
Apr 11, 2024 | 16.44 | 16.44 | 16.43 | 16.44 | 2,345 | -0.02(-0.13%) |
Apr 10, 2024 | 16.44 | 16.46 | 16.45 | 16.46 | 2,371 | +0.07(+0.45%) |
Apr 09, 2024 | 16.39 | 16.39 | 16.38 | 16.39 | 2,603 | +0.06(+0.34%) |
Apr 08, 2024 | 16.32 | 16.33 | 16.32 | 16.33 | 2,908 | -0.13(-0.80%) |
Apr 07, 2024 | 16.46 | 16.47 | 16.46 | 16.46 | 1,041 | +0.01(+0.05%) |
Apr 05, 2024 | 16.59 | 16.60 | 16.44 | 16.45 | 52,022 | -0.13(-0.78%) |
Apr 04, 2024 | 16.59 | 16.59 | 16.58 | 16.58 | 2,493 | +0.04(+0.23%) |
Apr 03, 2024 | 16.54 | 16.55 | 16.54 | 16.54 | 2,148 | -0.02(-0.10%) |
Apr 02, 2024 | 16.55 | 16.57 | 16.55 | 16.56 | 2,340 | -0.07(-0.39%) |
Apr 01, 2024 | 16.61 | 16.63 | 16.62 | 16.63 | 2,282 | +0.06(+0.36%) |
Mar 31, 2024 | 16.60 | 16.59 | 16.57 | 16.57 | 1,041 | -0.00(-0.01%) |
Mar 29, 2024 | 16.62 | 16.63 | 16.56 | 16.57 | 21,779 | -0.04(-0.26%) |
Mar 28, 2024 | 16.61 | 16.61 | 16.61 | 296 | +0.04(+0.26%) | |
Mar 27, 2024 | 16.54 | 16.57 | 16.57 | 16.57 | 2,815 | -0.08(-0.48%) |
Mar 26, 2024 | 16.65 | 16.65 | 16.65 | 345 | -0.04(-0.25%) | |
Mar 25, 2024 | 16.67 | 16.69 | 16.69 | 16.69 | 2,817 | -0.07(-0.42%) |
Mar 24, 2024 | 16.77 | 16.76 | 16.76 | 141 | -0.00(-0.01%) | |
Mar 22, 2024 | 16.74 | 16.83 | 16.70 | 16.76 | 52,301 | +0.02(+0.13%) |
Mar 21, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 2,473 | +0.05(+0.32%) |
Mar 20, 2024 | 16.69 | 16.68 | 16.69 | 448 | -0.13(-0.76%) | |
Mar 19, 2024 | 16.81 | 16.82 | 16.81 | 16.81 | 2,526 | -0.02(-0.09%) |
Mar 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 3,236 | +0.10(+0.62%) |
Mar 17, 2024 | 16.68 | 16.73 | 16.72 | 16.73 | 1,004 | +0.01(+0.06%) |
Mar 15, 2024 | 16.70 | 16.74 | 16.67 | 16.72 | 51,064 | +0.01(+0.07%) |
Mar 14, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 2,197 | +0.03(+0.18%) |
Mar 13, 2024 | 16.66 | 16.68 | 16.67 | 16.68 | 2,636 | -0.12(-0.74%) |
Mar 12, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 1,920 | -0.00(-0.02%) |
Mar 11, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 2,388 | -0.00(-0.03%) |
Mar 10, 2024 | 16.82 | 16.81 | 16.81 | 135 | -0.00(-0.02%) | |
Mar 08, 2024 | 16.88 | 16.89 | 16.76 | 16.81 | 55,513 | -0.07(-0.41%) |
Mar 07, 2024 | 16.88 | 16.89 | 16.88 | 16.88 | 1,602 | -0.01(-0.04%) |
Mar 06, 2024 | 16.89 | 16.88 | 16.89 | 416 | -0.06(-0.36%) | |
Mar 05, 2024 | 16.95 | 16.95 | 16.94 | 16.95 | 1,677 | -0.01(-0.06%) |
Mar 04, 2024 | 16.95 | 16.96 | 16.96 | 16.96 | 982 | -0.05(-0.32%) |
Mar 03, 2024 | 17.02 | 17.02 | 17.01 | 17.01 | 597 | +0.00(+0.00%) |
Mar 01, 2024 | 17.05 | 17.06 | 17.00 | 17.01 | 51,441 | -0.04(-0.24%) |
Feb 29, 2024 | 17.06 | 17.05 | 17.05 | 345 | -0.05(-0.30%) | |
Feb 28, 2024 | 17.09 | 17.11 | 17.10 | 17.10 | 1,379 | +0.04(+0.21%) |
Feb 27, 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 1,181 | -0.03(-0.19%) |
Feb 26, 2024 | 17.10 | 17.10 | 17.10 | 386 | -0.03(-0.15%) | |
Feb 25, 2024 | 17.11 | 17.13 | 17.11 | 17.13 | 450 | +0.01(+0.04%) |
Feb 23, 2024 | 17.11 | 17.15 | 17.07 | 17.12 | 53,691 | +0.01(+0.05%) |
Feb 22, 2024 | 17.11 | 17.12 | 17.11 | 17.11 | 1,575 | +0.06(+0.37%) |
Feb 21, 2024 | 17.05 | 17.05 | 17.05 | 426 | -0.02(-0.11%) | |
Feb 20, 2024 | 17.06 | 17.07 | 17.07 | 17.07 | 1,524 | +0.02(+0.14%) |
Feb 19, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 2,326 | -0.01(-0.07%) |
Feb 18, 2024 | 17.06 | 17.06 | 17.05 | 17.05 | 469 | +0.00(+0.00%) |
Feb 16, 2024 | 17.04 | 17.10 | 17.03 | 17.05 | 52,647 | +0.01(+0.05%) |
Feb 15, 2024 | 17.05 | 17.04 | 17.04 | 406 | -0.05(-0.28%) | |
Feb 14, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 1,282 | -0.11(-0.64%) |
Feb 13, 2024 | 17.20 | 17.21 | 17.20 | 17.20 | 1,269 | +0.13(+0.77%) |
Feb 12, 2024 | 17.07 | 17.08 | 17.06 | 17.07 | 1,578 | -0.01(-0.05%) |
Feb 11, 2024 | 17.11 | 17.11 | 17.08 | 17.08 | 642 | -0.01(-0.05%) |
Feb 09, 2024 | 17.15 | 17.17 | 17.08 | 17.09 | 51,133 | -0.06(-0.36%) |
Feb 08, 2024 | 17.15 | 17.15 | 17.15 | 418 | +0.10(+0.58%) | |
Feb 07, 2024 | 17.05 | 17.06 | 17.05 | 17.05 | 1,652 | +0.01(+0.05%) |
Feb 06, 2024 | 17.04 | 17.05 | 17.04 | 17.04 | 1,574 | -0.08(-0.48%) |
Feb 05, 2024 | 17.11 | 17.13 | 17.11 | 17.12 | 1,574 | -0.05(-0.28%) |
Feb 04, 2024 | 17.12 | 17.17 | 17.13 | 17.17 | 492 | +0.03(+0.16%) |
Feb 02, 2024 | 17.08 | 17.18 | 17.04 | 17.14 | 56,629 | +0.06(+0.36%) |
Feb 01, 2024 | 17.09 | 17.08 | 17.08 | 520 | -0.13(-0.78%) | |
Jan 31, 2024 | 17.22 | 17.22 | 17.21 | 17.22 | 1,269 | +0.06(+0.36%) |
Jan 30, 2024 | 17.15 | 17.16 | 17.15 | 17.16 | 1,568 | -0.07(-0.40%) |
Jan 29, 2024 | 17.22 | 17.23 | 17.22 | 17.23 | 1,384 | +0.06(+0.33%) |
Jan 28, 2024 | 17.17 | 17.18 | 17.15 | 17.17 | 442 | +0.01(+0.05%) |
Jan 26, 2024 | 17.20 | 17.22 | 17.13 | 17.16 | 53,356 | -0.04(-0.25%) |
Jan 25, 2024 | 17.20 | 17.21 | 17.20 | 17.20 | 1,218 | -0.03(-0.20%) |
Jan 24, 2024 | 17.23 | 17.24 | 17.22 | 17.24 | 1,612 | -0.07(-0.42%) |
Jan 23, 2024 | 17.31 | 17.31 | 17.31 | 517 | +0.12(+0.71%) | |
Jan 22, 2024 | 17.18 | 17.19 | 17.18 | 17.19 | 1,104 | +0.10(+0.59%) |
Jan 21, 2024 | 17.15 | 17.09 | 17.08 | 17.09 | 614 | +0.00(+0.02%) |
Jan 19, 2024 | 17.17 | 17.19 | 17.08 | 17.08 | 56,931 | -0.09(-0.54%) |
Jan 18, 2024 | 17.18 | 17.17 | 17.18 | 497 | -0.03(-0.19%) | |
Jan 17, 2024 | 17.20 | 17.21 | 17.19 | 17.21 | 1,875 | -0.01(-0.04%) |
Jan 16, 2024 | 17.22 | 17.22 | 17.20 | 17.22 | 1,381 | +0.32(+1.92%) |
Jan 15, 2024 | 16.88 | 16.91 | 16.89 | 16.89 | 847 | +0.02(+0.14%) |
Jan 14, 2024 | 16.86 | 16.88 | 16.87 | 16.87 | 812 | +0.00(+0.02%) |
Jan 12, 2024 | 16.91 | 16.92 | 16.84 | 16.86 | 59,629 | -0.05(-0.27%) |
Jan 11, 2024 | 16.92 | 16.91 | 16.91 | 526 | -0.08(-0.45%) | |
Jan 10, 2024 | 16.97 | 16.99 | 16.97 | 16.99 | 1,782 | +0.02(+0.10%) |
Jan 09, 2024 | 16.97 | 16.97 | 16.96 | 16.97 | 1,406 | +0.13(+0.79%) |
Jan 08, 2024 | 16.84 | 16.84 | 16.83 | 16.84 | 1,455 | -0.04(-0.26%) |
Jan 07, 2024 | 16.86 | 16.89 | 16.88 | 16.88 | 605 | -0.00(-0.01%) |
Jan 05, 2024 | 17.02 | 17.08 | 16.87 | 16.88 | 60,147 | -0.14(-0.83%) |
Jan 04, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 1,495 | +0.01(+0.04%) |
Jan 03, 2024 | 17.02 | 17.02 | 17.01 | 17.02 | 1,063 | -0.01(-0.07%) |
Jan 02, 2024 | 17.02 | 17.03 | 17.02 | 17.03 | 1,523 | +0.06(+0.34%) |
Jan 01, 2024 | 16.97 | 16.97 | 16.96 | 16.97 | 634 | -0.00(-0.02%) |
Dec 31, 2023 | 16.97 | 16.97 | 2 | +0.00(+0.01%) | ||
Dec 29, 2023 | 16.96 | 16.99 | 16.90 | 16.97 | 57,714 | +0.00(+0.01%) |
Dec 28, 2023 | 16.96 | 16.97 | 16.97 | 16.97 | 1,810 | +0.04(+0.26%) |
Dec 27, 2023 | 16.92 | 16.93 | 16.93 | 16.93 | 1,391 | -0.06(-0.37%) |
Dec 26, 2023 | 16.98 | 16.99 | 16.99 | 16.99 | 1,460 | +0.00(+0.01%) |
Dec 25, 2023 | 16.98 | 17.01 | 16.98 | 16.99 | 509 | +0.01(+0.07%) |
Dec 24, 2023 | 16.98 | 16.98 | 2 | -0.00(-0.00%) | ||
Dec 22, 2023 | 17.03 | 17.05 | 16.93 | 16.98 | 59,285 | -0.06(-0.34%) |
Dec 21, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 1,377 | -0.11(-0.64%) |
Dec 20, 2023 | 17.15 | 17.14 | 17.14 | 603 | +0.07(+0.41%) | |
Dec 19, 2023 | 17.07 | 17.08 | 17.07 | 17.07 | 1,299 | -0.09(-0.54%) |
Dec 18, 2023 | 17.16 | 17.17 | 17.16 | 17.17 | 1,798 | -0.06(-0.34%) |
Dec 17, 2023 | 17.24 | 17.24 | 17.22 | 17.22 | 359 | +0.02(+0.11%) |
Dec 15, 2023 | 17.19 | 17.34 | 17.17 | 17.21 | 66,178 | +0.01(+0.06%) |
Dec 14, 2023 | 17.19 | 17.20 | 17.19 | 17.20 | 1,788 | -0.07(-0.39%) |
Dec 13, 2023 | 17.26 | 17.25 | 17.26 | 441 | -0.05(-0.27%) | |
Dec 12, 2023 | 17.31 | 17.32 | 17.31 | 17.31 | 1,366 | -0.08(-0.45%) |
Dec 11, 2023 | 17.38 | 17.39 | 17.39 | 17.39 | 1,269 | +0.05(+0.26%) |
Dec 10, 2023 | 17.35 | 17.35 | 17.34 | 17.34 | 302 | -0.01(-0.06%) |
Dec 08, 2023 | 17.47 | 17.51 | 17.31 | 17.35 | 73,348 | -0.12(-0.71%) |
Dec 07, 2023 | 17.48 | 17.46 | 17.48 | 606 | +0.19(+1.10%) | |
Dec 06, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 1,493 | -0.10(-0.57%) |
Dec 05, 2023 | 17.38 | 17.39 | 17.38 | 17.38 | 1,371 | -0.08(-0.48%) |
Dec 04, 2023 | 17.46 | 17.47 | 17.46 | 17.47 | 1,358 | +0.27(+1.60%) |
Dec 03, 2023 | 17.18 | 17.20 | 17.19 | 17.19 | 311 | +0.01(+0.03%) |
Dec 01, 2023 | 17.38 | 17.40 | 17.16 | 17.19 | 68,925 | -0.21(-1.19%) |
Nov 30, 2023 | 17.38 | 17.40 | 17.39 | 17.40 | 1,286 | +0.10(+0.60%) |
Nov 29, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 1,421 | +0.15(+0.90%) |
Nov 28, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 1,601 | -0.04(-0.23%) |
Nov 27, 2023 | 17.17 | 17.18 | 17.17 | 17.18 | 1,141 | +0.07(+0.38%) |
Nov 26, 2023 | 17.12 | 17.12 | 17.11 | 17.11 | 282 | -0.01(-0.05%) |
Nov 24, 2023 | 17.19 | 17.19 | 17.09 | 17.12 | 57,530 | -0.07(-0.41%) |
Nov 23, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 1,819 | -0.01(-0.06%) |
Nov 22, 2023 | 17.20 | 17.19 | 17.20 | 522 | -0.00(-0.01%) | |
Nov 21, 2023 | 17.20 | 17.21 | 17.20 | 17.20 | 1,283 | +0.08(+0.49%) |
Nov 20, 2023 | 17.12 | 17.12 | 17.11 | 17.12 | 1,376 | -0.12(-0.68%) |
Nov 19, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 382 | +0.01(+0.07%) |
Nov 17, 2023 | 17.23 | 17.26 | 17.19 | 17.22 | 66,704 | -0.01(-0.08%) |
Nov 16, 2023 | 17.23 | 17.24 | 17.23 | 17.23 | 1,237 | -0.07(-0.39%) |
Nov 15, 2023 | 17.30 | 17.31 | 17.30 | 17.30 | 1,439 | -0.04(-0.23%) |
Nov 14, 2023 | 17.34 | 17.36 | 17.34 | 17.34 | 1,556 | -0.27(-1.56%) |
Nov 13, 2023 | 17.61 | 17.62 | 17.61 | 17.62 | 1,460 | -0.04(-0.21%) |
Nov 12, 2023 | 17.62 | 17.65 | 17.63 | 17.65 | 452 | +0.01(+0.07%) |
Nov 10, 2023 | 17.82 | 17.94 | 17.62 | 17.64 | 74,703 | -0.18(-0.99%) |
Nov 09, 2023 | 17.82 | 17.82 | 17.81 | 17.82 | 1,292 | +0.28(+1.57%) |
Nov 08, 2023 | 17.54 | 17.54 | 17.53 | 17.54 | 1,341 | +0.06(+0.35%) |
Nov 07, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 1,409 | -0.07(-0.39%) |
Nov 06, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 1,401 | +0.07(+0.41%) |
Nov 05, 2023 | 17.46 | 17.48 | 17.46 | 17.48 | 453 | +0.01(+0.04%) |
Nov 03, 2023 | 17.51 | 17.56 | 17.29 | 17.47 | 69,860 | -0.06(-0.37%) |
Nov 02, 2023 | 17.51 | 17.53 | 17.53 | 17.53 | 2,407 | -0.24(-1.33%) |
Nov 01, 2023 | 17.77 | 17.78 | 17.77 | 17.77 | 2,782 | -0.29(-1.63%) |
Oct 31, 2023 | 18.05 | 18.06 | 18.06 | 18.06 | 2,785 | +0.00(+0.00%) |
Oct 30, 2023 | 18.05 | 18.07 | 18.06 | 18.06 | 2,768 | -0.05(-0.29%) |
Oct 29, 2023 | 18.10 | 18.12 | 18.11 | 18.11 | 1,416 | -0.00(-0.00%) |
Oct 27, 2023 | 18.15 | 18.18 | 18.00 | 18.12 | 68,932 | -0.04(-0.20%) |
Oct 26, 2023 | 18.15 | 18.15 | 18.14 | 18.15 | 2,816 | -0.20(-1.07%) |
Oct 25, 2023 | 18.33 | 18.35 | 18.33 | 18.35 | 3,239 | +0.09(+0.47%) |
Oct 24, 2023 | 18.25 | 18.26 | 18.25 | 18.26 | 3,089 | +0.12(+0.65%) |
Oct 23, 2023 | 18.14 | 18.16 | 18.14 | 18.14 | 2,678 | -0.08(-0.44%) |
Oct 22, 2023 | 18.23 | 18.23 | 18.22 | 18.22 | 590 | -0.01(-0.07%) |
Oct 20, 2023 | 18.32 | 18.46 | 18.18 | 18.24 | 67,976 | -0.09(-0.49%) |
Oct 19, 2023 | 18.32 | 18.34 | 18.29 | 18.33 | 2,346 | +0.07(+0.40%) |
Oct 18, 2023 | 18.25 | 18.26 | 18.24 | 18.25 | 3,010 | +0.23(+1.28%) |
Oct 17, 2023 | 18.02 | 18.02 | 18.01 | 18.02 | 3,072 | +0.10(+0.58%) |
Oct 16, 2023 | 17.89 | 17.92 | 17.89 | 17.92 | 3,481 | -0.13(-0.72%) |
Oct 15, 2023 | 18.09 | 18.08 | 18.05 | 18.05 | 1,878 | -0.05(-0.26%) |
Oct 13, 2023 | 17.98 | 18.11 | 17.85 | 18.09 | 176,049 | +0.11(+0.64%) |
Oct 12, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 3,459 | +0.14(+0.81%) |
Oct 11, 2023 | 17.83 | 17.84 | 17.83 | 17.84 | 2,821 | -0.11(-0.59%) |
Oct 10, 2023 | 17.94 | 17.95 | 17.94 | 17.94 | 2,581 | -0.27(-1.51%) |
Oct 09, 2023 | 18.21 | 18.22 | 18.20 | 18.22 | 3,005 | -0.03(-0.19%) |
Oct 08, 2023 | 18.17 | 18.33 | 18.25 | 18.25 | 3,285 | +0.08(+0.43%) |
Oct 06, 2023 | 18.26 | 18.48 | 18.10 | 18.17 | 192,785 | -0.09(-0.51%) |
Oct 05, 2023 | 18.26 | 18.28 | 18.26 | 18.26 | 2,949 | +0.28(+1.54%) |
Oct 04, 2023 | 17.96 | 18.00 | 17.95 | 17.99 | 3,299 | -0.06(-0.35%) |
Oct 03, 2023 | 18.07 | 18.08 | 18.03 | 18.05 | 3,138 | +0.36(+2.06%) |
Oct 02, 2023 | 17.68 | 17.69 | 17.67 | 17.69 | 3,424 | +0.27(+1.55%) |
Oct 01, 2023 | 17.42 | 17.44 | 17.41 | 17.42 | 2,728 | -0.00(-0.02%) |
Sep 29, 2023 | 17.54 | 17.56 | 17.35 | 17.42 | 182,668 | -0.13(-0.72%) |
Sep 28, 2023 | 17.54 | 17.55 | 17.54 | 17.55 | 3,673 | -0.15(-0.83%) |
Sep 27, 2023 | 17.67 | 17.70 | 17.67 | 17.69 | 3,518 | +0.14(+0.83%) |
Sep 26, 2023 | 17.55 | 17.55 | 17.54 | 17.55 | 3,644 | +0.15(+0.84%) |
Sep 25, 2023 | 17.39 | 17.40 | 17.39 | 17.40 | 2,782 | +0.20(+1.18%) |
Sep 24, 2023 | 17.21 | 17.21 | 17.19 | 17.20 | 1,319 | -0.02(-0.11%) |
Sep 22, 2023 | 17.23 | 17.23 | 17.10 | 17.21 | 150,082 | -0.01(-0.06%) |
Sep 21, 2023 | 17.23 | 17.23 | 17.22 | 17.23 | 4,245 | +0.13(+0.79%) |
Sep 20, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 3,468 | +0.02(+0.10%) |
Sep 19, 2023 | 17.08 | 17.08 | 17.07 | 17.07 | 2,941 | -0.06(-0.35%) |
Sep 18, 2023 | 17.14 | 17.14 | 17.13 | 17.13 | 2,517 | +0.07(+0.38%) |
Sep 17, 2023 | 17.08 | 17.08 | 17.06 | 17.07 | 1,377 | -0.01(-0.07%) |
Sep 15, 2023 | 17.11 | 17.13 | 17.05 | 17.08 | 130,619 | -0.03(-0.16%) |
Sep 14, 2023 | 17.11 | 17.11 | 17.10 | 17.11 | 2,968 | -0.04(-0.24%) |
Sep 13, 2023 | 17.15 | 17.15 | 17.14 | 17.15 | 3,990 | -0.08(-0.46%) |
Sep 12, 2023 | 17.22 | 17.23 | 17.22 | 17.23 | 2,855 | -0.06(-0.35%) |
Sep 11, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 3,102 | -0.28(-1.58%) |
Sep 10, 2023 | 17.57 | 17.59 | 17.56 | 17.57 | 4,321 | -0.03(-0.16%) |
Sep 08, 2023 | 17.61 | 17.62 | 17.44 | 17.59 | 159,852 | -0.00(-0.02%) |
Sep 07, 2023 | 17.61 | 17.60 | 17.59 | 17.60 | 3,449 | +0.00(+0.01%) |
Sep 06, 2023 | 17.58 | 17.59 | 17.57 | 17.59 | 3,689 | +0.19(+1.07%) |
Sep 05, 2023 | 17.42 | 17.41 | 17.40 | 17.41 | 2,826 | +0.23(+1.36%) |
Sep 04, 2023 | 17.18 | 17.19 | 17.17 | 17.18 | 4,548 | +0.10(+0.61%) |
Sep 03, 2023 | 17.08 | 17.09 | 17.07 | 17.07 | 450 | -0.02(-0.12%) |
Sep 01, 2023 | 17.04 | 17.20 | 16.97 | 17.09 | 141,442 | +0.09(+0.51%) |
Aug 31, 2023 | 17.04 | 17.02 | 16.99 | 17.00 | 3,360 | +0.24(+1.46%) |
Aug 30, 2023 | 16.74 | 16.76 | 16.75 | 16.76 | 2,430 | -0.04(-0.23%) |
Aug 29, 2023 | 16.79 | 16.80 | 16.79 | 16.80 | 3,798 | +0.01(+0.06%) |
Aug 28, 2023 | 16.79 | 16.80 | 16.79 | 16.79 | 3,232 | +0.05(+0.27%) |
Aug 27, 2023 | 16.75 | 16.76 | 16.74 | 16.74 | 2,305 | -0.01(-0.07%) |
Aug 25, 2023 | 16.83 | 16.84 | 16.74 | 16.75 | 130,772 | -0.08(-0.45%) |
Aug 24, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 2,939 | +0.03(+0.17%) |
Aug 23, 2023 | 16.79 | 16.80 | 16.79 | 16.80 | 4,388 | -0.11(-0.63%) |
Aug 22, 2023 | 16.91 | 16.92 | 16.90 | 16.91 | 4,384 | -0.11(-0.67%) |
Aug 21, 2023 | 17.02 | 17.03 | 17.02 | 17.02 | 3,244 | -0.03(-0.19%) |
Aug 20, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 2,165 | -0.00(-0.02%) |
Aug 18, 2023 | 17.11 | 17.14 | 17.02 | 17.06 | 130,915 | -0.05(-0.29%) |
Aug 17, 2023 | 17.11 | 17.12 | 17.11 | 17.11 | 2,739 | -0.03(-0.20%) |
Aug 16, 2023 | 17.14 | 17.14 | 17.13 | 17.14 | 2,951 | +0.01(+0.04%) |
Aug 15, 2023 | 17.15 | 17.15 | 17.13 | 17.13 | 3,780 | +0.07(+0.42%) |
Aug 14, 2023 | 17.06 | 17.07 | 17.06 | 17.06 | 2,828 | +0.07(+0.40%) |
Aug 13, 2023 | 17.01 | 17.01 | 16.99 | 16.99 | 1,879 | -0.01(-0.08%) |
Aug 11, 2023 | 17.13 | 17.12 | 16.95 | 17.01 | 129,993 | -0.08(-0.50%) |
Aug 10, 2023 | 17.13 | 17.12 | 17.09 | 17.09 | 2,975 | +0.02(+0.14%) |
Aug 09, 2023 | 17.06 | 17.07 | 17.06 | 17.07 | 3,106 | -0.05(-0.27%) |
Aug 08, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 4,377 | +0.04(+0.25%) |
Aug 07, 2023 | 17.07 | 17.09 | 17.06 | 17.07 | 3,488 | -0.01(-0.03%) |
Aug 06, 2023 | 17.08 | 17.10 | 17.07 | 17.08 | 1,259 | +0.00(+0.02%) |
Aug 04, 2023 | 17.35 | 17.43 | 17.01 | 17.08 | 160,106 | -0.25(-1.44%) |
Aug 03, 2023 | 17.35 | 17.35 | 17.33 | 17.33 | 4,632 | +0.31(+1.84%) |
Aug 02, 2023 | 17.02 | 17.04 | 17.01 | 17.01 | 4,037 | +0.14(+0.82%) |
Aug 01, 2023 | 16.88 | 16.89 | 16.88 | 16.88 | 4,406 | +0.13(+0.76%) |
Jul 31, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 2,729 | +0.06(+0.39%) |
Jul 30, 2023 | 16.68 | 16.70 | 16.68 | 16.68 | 612 | -0.01(-0.04%) |
Jul 28, 2023 | 16.88 | 16.95 | 16.63 | 16.69 | 136,707 | -0.17(-1.00%) |
Jul 27, 2023 | 16.88 | 16.88 | 16.86 | 16.86 | 3,052 | +0.01(+0.03%) |
Jul 26, 2023 | 16.84 | 16.86 | 16.84 | 16.86 | 2,071 | -0.09(-0.52%) |
Jul 25, 2023 | 16.94 | 16.95 | 16.93 | 16.94 | 2,986 | +0.11(+0.66%) |
Jul 24, 2023 | 16.83 | 16.84 | 16.83 | 16.83 | 2,871 | -0.16(-0.93%) |
Jul 23, 2023 | 16.95 | 17.00 | 16.96 | 16.99 | 976 | +0.00(+0.01%) |
Jul 21, 2023 | 16.88 | 17.05 | 16.86 | 16.99 | 103,055 | +0.11(+0.65%) |
Jul 20, 2023 | 16.88 | 16.89 | 16.88 | 16.88 | 2,502 | +0.16(+0.98%) |
Jul 19, 2023 | 16.71 | 16.72 | 16.71 | 16.72 | 3,209 | -0.04(-0.23%) |
Jul 18, 2023 | 16.75 | 16.76 | 16.75 | 16.75 | 2,547 | +0.03(+0.16%) |
Jul 17, 2023 | 16.72 | 16.73 | 16.72 | 16.73 | 3,049 | -0.02(-0.11%) |
Jul 16, 2023 | 16.76 | 16.76 | 16.75 | 16.75 | 945 | -0.01(-0.04%) |
Jul 14, 2023 | 16.84 | 16.92 | 16.72 | 16.75 | 113,690 | -0.09(-0.56%) |
Jul 13, 2023 | 16.84 | 16.85 | 16.84 | 16.85 | 7,088 | -0.05(-0.31%) |
Jul 12, 2023 | 16.90 | 16.90 | 16.89 | 16.90 | 2,131 | -0.14(-0.83%) |
Jul 11, 2023 | 17.04 | 17.04 | 17.03 | 17.04 | 3,354 | -0.02(-0.12%) |
Jul 10, 2023 | 17.05 | 17.07 | 17.06 | 17.06 | 3,005 | -0.09(-0.53%) |
Jul 09, 2023 | 17.12 | 17.15 | 17.12 | 17.15 | 865 | +0.01(+0.04%) |
Jul 07, 2023 | 17.24 | 17.40 | 17.07 | 17.14 | 110,614 | -0.10(-0.57%) |
Jul 06, 2023 | 17.24 | 17.26 | 17.24 | 17.24 | 2,640 | +0.23(+1.35%) |
Jul 05, 2023 | 17.01 | 17.02 | 17.01 | 17.01 | 3,667 | -0.04(-0.23%) |
Jul 04, 2023 | 17.06 | 17.06 | 17.05 | 17.05 | 1,944 | -0.01(-0.04%) |
Jul 03, 2023 | 17.07 | 17.06 | 17.06 | 17.06 | 1,991 | -0.07(-0.43%) |
Jul 02, 2023 | 17.13 | 17.14 | 17.12 | 17.13 | 555 | +0.01(+0.05%) |
Jun 30, 2023 | 17.13 | 17.17 | 17.05 | 17.13 | 100,021 | +0.00(+0.02%) |
Jun 29, 2023 | 17.13 | 17.13 | 17.12 | 17.12 | 3,365 | +0.02(+0.14%) |
Jun 28, 2023 | 17.09 | 17.10 | 17.09 | 17.10 | 3,584 | +0.01(+0.05%) |
Jun 27, 2023 | 17.08 | 17.09 | 17.08 | 17.09 | 3,357 | -0.04(-0.24%) |
Jun 26, 2023 | 17.14 | 17.14 | 17.13 | 17.13 | 4,301 | -0.03(-0.18%) |
Jun 25, 2023 | 17.17 | 17.17 | 17.16 | 17.16 | 1,669 | -0.02(-0.09%) |
Jun 23, 2023 | 17.18 | 17.26 | 17.14 | 17.18 | 106,996 | -0.01(-0.06%) |
Jun 22, 2023 | 17.18 | 17.19 | 17.18 | 17.19 | 2,958 | +0.05(+0.32%) |
Jun 21, 2023 | 17.12 | 17.14 | 17.13 | 17.13 | 3,477 | -0.07(-0.43%) |
Jun 20, 2023 | 17.22 | 17.22 | 17.21 | 17.21 | 2,637 | +0.13(+0.75%) |
Jun 19, 2023 | 17.08 | 17.09 | 17.07 | 17.08 | 3,834 | -0.00(-0.00%) |
Jun 18, 2023 | 17.08 | 17.08 | 17.07 | 17.08 | 158 | -0.00(-0.01%) |
Jun 16, 2023 | 17.12 | 17.19 | 17.03 | 17.08 | 95,411 | -0.05(-0.30%) |
Jun 15, 2023 | 17.12 | 17.13 | 17.12 | 17.13 | 2,722 | +0.00(+0.02%) |
Jun 14, 2023 | 17.11 | 17.13 | 17.11 | 17.13 | 2,626 | -0.10(-0.60%) |
Jun 13, 2023 | 17.22 | 17.24 | 17.23 | 17.23 | 2,908 | -0.05(-0.30%) |
Jun 12, 2023 | 17.29 | 17.29 | 17.28 | 17.28 | 6,255 | +0.00(+0.02%) |
Jun 11, 2023 | 17.31 | 17.30 | 17.28 | 17.28 | 943 | -0.00(-0.02%) |
Jun 09, 2023 | 17.38 | 17.39 | 17.26 | 17.28 | 87,918 | -0.10(-0.59%) |
Jun 08, 2023 | 17.38 | 17.39 | 17.38 | 17.39 | 2,973 | +0.02(+0.12%) |
Jun 07, 2023 | 17.36 | 17.37 | 17.36 | 17.36 | 2,427 | -0.02(-0.10%) |
Jun 06, 2023 | 17.38 | 17.39 | 17.38 | 17.38 | 2,737 | -0.08(-0.47%) |
Jun 05, 2023 | 17.47 | 17.47 | 17.46 | 17.46 | 2,062 | -0.10(-0.56%) |
Jun 04, 2023 | 17.56 | 17.56 | 17.53 | 17.56 | 487 | +0.01(+0.03%) |
Jun 02, 2023 | 17.55 | 17.57 | 17.42 | 17.56 | 93,095 | +0.00(+0.02%) |
Jun 01, 2023 | 17.55 | 17.56 | 17.55 | 17.55 | 4,422 | -0.12(-0.65%) |
May 31, 2023 | 17.68 | 17.69 | 17.67 | 17.67 | 2,870 | +0.01(+0.06%) |
May 30, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 3,615 | +0.06(+0.34%) |
May 29, 2023 | 17.59 | 17.60 | 17.59 | 17.60 | 3,214 | -0.02(-0.10%) |
May 28, 2023 | 17.64 | 17.64 | 17.62 | 17.62 | 2,046 | -0.01(-0.06%) |
May 26, 2023 | 17.85 | 17.86 | 17.62 | 17.63 | 128,238 | -0.23(-1.28%) |
May 25, 2023 | 17.85 | 17.86 | 17.85 | 17.86 | 3,141 | +0.05(+0.30%) |
May 24, 2023 | 17.80 | 17.81 | 17.80 | 17.81 | 5,702 | -0.17(-0.93%) |
May 23, 2023 | 17.97 | 17.98 | 17.97 | 17.97 | 2,433 | +0.07(+0.42%) |
May 22, 2023 | 17.90 | 17.90 | 17.89 | 17.90 | 2,035 | +0.13(+0.75%) |
May 21, 2023 | 17.76 | 17.80 | 17.76 | 17.76 | 2,014 | -0.03(-0.15%) |
May 19, 2023 | 17.72 | 17.79 | 17.62 | 17.79 | 114,399 | +0.08(+0.44%) |
May 18, 2023 | 17.72 | 17.72 | 17.71 | 17.71 | 2,919 | +0.11(+0.63%) |
May 17, 2023 | 17.59 | 17.62 | 17.60 | 17.60 | 3,070 | +0.10(+0.59%) |
May 16, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 2,355 | +0.05(+0.29%) |
May 15, 2023 | 17.44 | 17.45 | 17.44 | 17.45 | 4,463 | -0.15(-0.84%) |
May 14, 2023 | 17.61 | 17.60 | 17.59 | 17.59 | 1,278 | -0.00(-0.02%) |
May 12, 2023 | 17.58 | 17.65 | 17.56 | 17.60 | 98,024 | +0.01(+0.06%) |
May 11, 2023 | 17.58 | 17.59 | 17.58 | 17.59 | 2,828 | +0.04(+0.21%) |
May 10, 2023 | 17.55 | 17.56 | 17.55 | 17.55 | 3,599 | -0.21(-1.18%) |
May 09, 2023 | 17.77 | 17.77 | 17.76 | 17.76 | 2,788 | -0.03(-0.15%) |
May 08, 2023 | 17.80 | 17.80 | 17.79 | 17.79 | 3,588 | +0.03(+0.17%) |
May 07, 2023 | 17.77 | 17.76 | 17.75 | 17.76 | 1,285 | +0.00(+0.01%) |
May 05, 2023 | 17.91 | 17.95 | 17.75 | 17.76 | 126,267 | -0.14(-0.80%) |
May 04, 2023 | 17.91 | 17.91 | 17.90 | 17.90 | 4,607 | -0.08(-0.45%) |
May 03, 2023 | 17.93 | 18.03 | 17.96 | 17.98 | 7,526 | +0.00(+0.02%) |
May 02, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 5,956 | +0.04(+0.20%) |