Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.93 | 17.93 | 17.88 | 17.93 | 231,588 | +0.01(+0.06%) |
Apr 29, 2024 | 17.89 | 17.92 | 17.85 | 17.92 | 147,220 | +0.08(+0.45%) |
Apr 26, 2024 | 17.81 | 17.85 | 17.81 | 17.84 | 136,767 | +0.01(+0.06%) |
Apr 25, 2024 | 17.80 | 17.83 | 17.78 | 17.83 | 126,485 | -0.02(-0.11%) |
Apr 24, 2024 | 17.84 | 17.85 | 17.79 | 17.85 | 381,993 | +0.05(+0.28%) |
Apr 23, 2024 | 17.76 | 17.82 | 17.76 | 17.80 | 121,364 | +0.05(+0.28%) |
Apr 22, 2024 | 17.83 | 17.83 | 17.74 | 17.75 | 113,455 | -0.03(-0.17%) |
Apr 19, 2024 | 17.83 | 17.83 | 17.76 | 17.78 | 116,629 | +0.02(+0.11%) |
Apr 18, 2024 | 17.75 | 17.80 | 17.75 | 17.76 | 80,269 | -0.04(-0.22%) |
Apr 17, 2024 | 17.74 | 17.80 | 17.74 | 17.80 | 355,774 | +0.03(+0.17%) |
Apr 16, 2024 | 17.82 | 17.82 | 17.74 | 17.77 | 106,778 | -0.04(-0.22%) |
Apr 15, 2024 | 17.91 | 17.91 | 17.80 | 17.81 | 141,659 | -0.08(-0.45%) |
Apr 12, 2024 | 17.90 | 17.90 | 17.84 | 17.89 | 100,197 | +0.01(+0.06%) |
Apr 11, 2024 | 17.88 | 17.90 | 17.87 | 17.88 | 199,119 | -0.07(-0.39%) |
Apr 10, 2024 | 17.96 | 17.96 | 17.93 | 17.95 | 138,733 | +0.00(+0.03%) |
Apr 09, 2024 | 17.98 | 17.98 | 17.94 | 17.94 | 184,712 | -0.03(-0.19%) |
Apr 08, 2024 | 17.97 | 17.98 | 17.95 | 17.98 | 112,743 | +0.01(+0.06%) |
Apr 05, 2024 | 17.96 | 17.97 | 17.93 | 17.97 | 404,340 | -0.03(-0.17%) |
Apr 04, 2024 | 18.05 | 18.05 | 17.94 | 18.00 | 449,674 | +0.04(+0.22%) |
Apr 03, 2024 | 18.04 | 18.04 | 17.95 | 17.96 | 176,773 | -0.02(-0.14%) |
Apr 02, 2024 | 18.08 | 18.08 | 17.98 | 17.98 | 122,541 | -0.02(-0.14%) |
Apr 01, 2024 | 18.07 | 18.07 | 18.00 | 18.01 | 91,638 | +0.00(+0.00%) |
Mar 28, 2024 | 18.09 | 18.09 | 18.01 | 18.01 | 130,954 | +0.00(+0.00%) |
Mar 27, 2024 | 18.05 | 18.05 | 17.99 | 18.01 | 158,898 | -0.02(-0.11%) |
Mar 26, 2024 | 18.03 | 18.03 | 17.97 | 18.03 | 102,317 | +0.02(+0.11%) |
Mar 25, 2024 | 17.99 | 18.01 | 17.95 | 18.01 | 147,998 | +0.03(+0.17%) |
Mar 22, 2024 | 17.98 | 18.00 | 17.92 | 17.98 | 261,607 | +0.06(+0.33%) |
Mar 21, 2024 | 17.94 | 17.94 | 17.88 | 17.92 | 113,900 | +0.06(+0.33%) |
Mar 20, 2024 | 17.88 | 17.88 | 17.83 | 17.86 | 184,390 | +0.01(+0.06%) |
Mar 19, 2024 | 17.86 | 17.86 | 17.82 | 17.85 | 145,822 | +0.01(+0.06%) |
Mar 18, 2024 | 17.77 | 17.84 | 17.77 | 17.84 | 252,409 | +0.02(+0.11%) |
Mar 15, 2024 | 17.84 | 17.84 | 17.80 | 17.82 | 167,345 | +0.01(+0.06%) |
Mar 14, 2024 | 17.83 | 17.84 | 17.77 | 17.81 | 100,374 | +0.00(+0.00%) |
Mar 13, 2024 | 17.82 | 17.83 | 17.79 | 17.81 | 294,310 | +0.03(+0.17%) |
Mar 12, 2024 | 17.77 | 17.81 | 17.76 | 17.78 | 107,798 | +0.02(+0.11%) |
Mar 11, 2024 | 17.81 | 17.81 | 17.75 | 17.76 | 113,984 | -0.02(-0.11%) |
Mar 08, 2024 | 17.74 | 17.80 | 17.74 | 17.78 | 144,836 | +0.01(+0.06%) |
Mar 07, 2024 | 17.79 | 17.79 | 17.75 | 17.77 | 163,131 | +0.02(+0.14%) |
Mar 06, 2024 | 17.77 | 17.77 | 17.72 | 17.75 | 334,348 | +0.02(+0.14%) |
Mar 05, 2024 | 17.77 | 17.77 | 17.72 | 17.72 | 175,382 | +0.03(+0.17%) |
Mar 04, 2024 | 17.71 | 17.76 | 17.68 | 17.69 | 322,460 | -0.05(-0.28%) |
Mar 01, 2024 | 17.76 | 17.76 | 17.71 | 17.74 | 126,795 | +0.00(+0.02%) |
Feb 29, 2024 | 17.79 | 17.79 | 17.71 | 17.74 | 468,520 | -0.01(-0.06%) |
Feb 28, 2024 | 17.79 | 17.79 | 17.72 | 17.75 | 227,410 | +0.01(+0.08%) |
Feb 27, 2024 | 17.78 | 17.78 | 17.73 | 17.73 | 219,048 | -0.00(-0.03%) |
Feb 26, 2024 | 17.71 | 17.74 | 17.71 | 17.74 | 334,783 | +0.01(+0.06%) |
Feb 23, 2024 | 17.65 | 17.73 | 17.65 | 17.73 | 200,502 | +0.02(+0.11%) |
Feb 22, 2024 | 17.70 | 17.71 | 17.66 | 17.71 | 208,923 | +0.10(+0.56%) |
Feb 21, 2024 | 17.57 | 17.65 | 17.57 | 17.61 | 341,321 | +0.05(+0.28%) |
Feb 20, 2024 | 17.53 | 17.60 | 17.53 | 17.56 | 323,741 | +0.01(+0.06%) |
Feb 16, 2024 | 17.54 | 17.56 | 17.49 | 17.55 | 190,187 | +0.00(+0.00%) |
Feb 15, 2024 | 17.53 | 17.55 | 17.48 | 17.55 | 248,820 | +0.12(+0.68%) |
Feb 14, 2024 | 17.45 | 17.48 | 17.43 | 17.43 | 238,701 | -0.08(-0.45%) |
Feb 13, 2024 | 17.48 | 17.51 | 17.47 | 17.51 | 199,043 | +0.03(+0.17%) |
Feb 12, 2024 | 17.45 | 17.51 | 17.45 | 17.48 | 226,531 | -0.04(-0.23%) |
Feb 09, 2024 | 17.49 | 17.52 | 17.47 | 17.52 | 158,020 | +0.06(+0.34%) |
Feb 08, 2024 | 17.49 | 17.51 | 17.43 | 17.46 | 206,343 | -0.06(-0.34%) |
Feb 07, 2024 | 17.53 | 17.53 | 17.47 | 17.52 | 129,631 | -0.01(-0.06%) |
Feb 06, 2024 | 17.56 | 17.56 | 17.46 | 17.53 | 296,298 | +0.00(+0.00%) |
Feb 05, 2024 | 17.53 | 17.58 | 17.51 | 17.53 | 196,244 | -0.05(-0.28%) |
Feb 02, 2024 | 17.63 | 17.63 | 17.51 | 17.58 | 282,813 | -0.01(-0.06%) |
Feb 01, 2024 | 17.63 | 17.63 | 17.59 | 17.59 | 107,081 | -0.05(-0.28%) |
Jan 31, 2024 | 17.67 | 17.67 | 17.58 | 17.64 | 224,234 | +0.05(+0.28%) |
Jan 30, 2024 | 17.59 | 17.66 | 17.59 | 17.59 | 280,619 | -0.04(-0.22%) |
Jan 29, 2024 | 17.68 | 17.68 | 17.58 | 17.63 | 564,452 | +0.01(+0.06%) |
Jan 26, 2024 | 17.58 | 17.62 | 17.53 | 17.62 | 387,947 | +0.04(+0.22%) |
Jan 25, 2024 | 17.62 | 17.62 | 17.53 | 17.58 | 650,328 | +0.07(+0.39%) |
Jan 24, 2024 | 17.54 | 17.54 | 17.44 | 17.51 | 157,431 | +0.07(+0.40%) |
Jan 23, 2024 | 17.42 | 17.44 | 17.41 | 17.44 | 187,815 | +0.02(+0.11%) |
Jan 22, 2024 | 17.44 | 17.44 | 17.38 | 17.42 | 1,487,162 | +0.05(+0.31%) |
Jan 19, 2024 | 17.39 | 17.41 | 17.36 | 17.37 | 505,374 | -0.00(-0.03%) |
Jan 18, 2024 | 17.39 | 17.39 | 17.32 | 17.37 | 206,449 | +0.02(+0.11%) |
Jan 17, 2024 | 17.35 | 17.35 | 17.31 | 17.35 | 190,110 | +0.00(+0.00%) |
Jan 16, 2024 | 17.38 | 17.38 | 17.30 | 17.35 | 167,014 | +0.01(+0.06%) |
Jan 12, 2024 | 17.31 | 17.36 | 17.28 | 17.34 | 392,770 | -0.02(-0.11%) |
Jan 11, 2024 | 17.34 | 17.36 | 17.31 | 17.36 | 344,025 | +0.06(+0.34%) |
Jan 10, 2024 | 17.26 | 17.30 | 17.24 | 17.30 | 310,447 | +0.05(+0.29%) |
Jan 09, 2024 | 17.22 | 17.25 | 14.95 | 17.25 | 152,876 | +0.03(+0.17%) |
Jan 08, 2024 | 17.16 | 17.22 | 17.16 | 17.22 | 204,950 | -0.01(-0.06%) |
Jan 05, 2024 | 17.18 | 17.23 | 17.16 | 17.23 | 257,025 | +0.09(+0.52%) |
Jan 04, 2024 | 17.18 | 17.20 | 17.15 | 17.15 | 591,070 | -0.04(-0.23%) |
Jan 03, 2024 | 17.22 | 17.22 | 17.17 | 17.18 | 667,300 | -0.03(-0.17%) |
Jan 02, 2024 | 17.26 | 17.26 | 17.15 | 17.21 | 149,628 | -0.02(-0.11%) |
Dec 29, 2023 | 17.20 | 17.28 | 17.20 | 17.23 | 850,321 | +0.01(+0.07%) |
Dec 28, 2023 | 17.29 | 17.29 | 17.21 | 17.22 | 430,012 | -0.01(-0.07%) |
Dec 27, 2023 | 17.24 | 17.26 | 17.19 | 17.23 | 353,039 | +0.04(+0.21%) |
Dec 26, 2023 | 17.25 | 17.25 | 17.18 | 17.20 | 236,392 | +0.01(+0.06%) |
Dec 22, 2023 | 17.17 | 17.21 | 17.16 | 17.19 | 881,228 | +0.02(+0.11%) |
Dec 21, 2023 | 17.16 | 17.18 | 17.15 | 17.17 | 196,125 | +0.01(+0.06%) |
Dec 20, 2023 | 17.20 | 17.20 | 17.13 | 17.16 | 230,036 | +0.02(+0.11%) |
Dec 19, 2023 | 17.09 | 17.17 | 17.05 | 17.14 | 289,191 | +0.02(+0.11%) |
Dec 18, 2023 | 17.07 | 17.17 | 17.07 | 17.12 | 274,761 | +0.06(+0.35%) |
Dec 15, 2023 | 17.05 | 17.13 | 17.05 | 17.06 | 169,817 | -0.01(-0.06%) |
Dec 14, 2023 | 16.98 | 17.08 | 16.98 | 17.07 | 278,490 | +0.18(+1.04%) |
Dec 13, 2023 | 16.84 | 16.93 | 16.84 | 16.89 | 276,373 | +0.05(+0.29%) |
Dec 12, 2023 | 16.86 | 16.88 | 16.82 | 16.84 | 448,043 | +0.02(+0.12%) |
Dec 11, 2023 | 16.86 | 16.86 | 16.81 | 16.83 | 228,986 | +0.05(+0.29%) |
Dec 08, 2023 | 16.77 | 16.84 | 16.74 | 16.78 | 589,257 | -0.01(-0.06%) |
Dec 07, 2023 | 16.84 | 16.84 | 16.78 | 16.79 | 269,827 | +0.02(+0.12%) |
Dec 06, 2023 | 16.77 | 16.80 | 16.73 | 16.77 | 240,076 | -0.02(-0.12%) |
Dec 05, 2023 | 16.78 | 16.80 | 16.76 | 16.79 | 242,331 | +0.05(+0.29%) |
Dec 04, 2023 | 16.78 | 16.78 | 16.73 | 16.74 | 234,693 | -0.01(-0.06%) |
Dec 01, 2023 | 16.67 | 16.77 | 16.67 | 16.75 | 153,838 | +0.06(+0.38%) |
Nov 30, 2023 | 16.72 | 16.72 | 16.67 | 16.68 | 212,420 | +0.00(+0.03%) |
Nov 29, 2023 | 16.61 | 16.69 | 16.61 | 16.68 | 333,504 | +0.08(+0.47%) |
Nov 28, 2023 | 16.59 | 16.64 | 16.56 | 16.60 | 813,817 | +0.04(+0.24%) |
Nov 27, 2023 | 16.53 | 16.61 | 16.53 | 16.56 | 677,982 | -0.00(-0.00%) |
Nov 24, 2023 | 16.51 | 16.58 | 16.51 | 16.56 | 26,741 | +0.06(+0.36%) |
Nov 22, 2023 | 16.48 | 16.55 | 16.48 | 16.50 | 473,556 | +0.02(+0.12%) |
Nov 21, 2023 | 16.49 | 16.54 | 16.46 | 16.48 | 281,405 | -0.02(-0.12%) |
Nov 20, 2023 | 16.53 | 16.56 | 16.50 | 16.50 | 363,828 | -0.05(-0.29%) |
Nov 17, 2023 | 16.50 | 16.55 | 16.48 | 16.55 | 990,910 | +0.02(+0.12%) |
Nov 16, 2023 | 16.57 | 16.57 | 16.49 | 16.53 | 530,701 | +0.03(+0.18%) |
Nov 15, 2023 | 16.53 | 16.54 | 16.44 | 16.50 | 410,534 | +0.02(+0.12%) |
Nov 14, 2023 | 16.49 | 16.54 | 16.48 | 16.48 | 715,911 | +0.06(+0.36%) |
Nov 13, 2023 | 16.40 | 16.42 | 16.38 | 16.42 | 132,335 | +0.05(+0.30%) |
Nov 10, 2023 | 16.36 | 16.39 | 16.32 | 16.38 | 127,719 | +0.06(+0.36%) |
Nov 09, 2023 | 16.33 | 16.36 | 16.27 | 16.32 | 174,796 | -0.01(-0.06%) |
Nov 08, 2023 | 16.30 | 16.34 | 16.29 | 16.33 | 219,037 | +0.01(+0.06%) |
Nov 07, 2023 | 16.35 | 16.35 | 16.28 | 16.32 | 351,230 | -0.02(-0.12%) |
Nov 06, 2023 | 16.30 | 16.34 | 16.28 | 16.34 | 194,496 | +0.09(+0.54%) |
Nov 03, 2023 | 16.31 | 16.31 | 16.22 | 16.25 | 415,718 | +0.11(+0.67%) |
Nov 02, 2023 | 16.18 | 16.18 | 16.09 | 16.14 | 333,710 | +0.17(+1.04%) |
Nov 01, 2023 | 15.96 | 16.00 | 15.94 | 15.98 | 327,123 | +0.06(+0.35%) |
Oct 31, 2023 | 15.92 | 15.98 | 15.91 | 15.92 | 253,618 | -0.03(-0.18%) |
Oct 30, 2023 | 15.91 | 15.96 | 15.89 | 15.95 | 265,016 | +0.00(+0.00%) |
Oct 27, 2023 | 16.00 | 16.00 | 15.91 | 15.95 | 1,537,094 | +0.01(+0.06%) |
Oct 26, 2023 | 15.89 | 15.95 | 15.89 | 15.94 | 251,837 | +0.05(+0.31%) |
Oct 25, 2023 | 15.99 | 15.99 | 15.89 | 15.89 | 198,681 | -0.05(-0.30%) |
Oct 24, 2023 | 15.93 | 15.96 | 15.89 | 15.94 | 286,285 | +0.06(+0.37%) |
Oct 23, 2023 | 15.85 | 15.91 | 15.85 | 15.88 | 76,703 | -0.03(-0.18%) |
Oct 20, 2023 | 15.86 | 15.95 | 15.86 | 15.91 | 1,296,403 | -0.01(-0.06%) |
Oct 19, 2023 | 15.87 | 15.97 | 15.87 | 15.92 | 129,118 | +0.00(+0.00%) |
Oct 18, 2023 | 15.94 | 16.03 | 15.92 | 15.92 | 170,241 | -0.05(-0.30%) |
Oct 17, 2023 | 15.94 | 16.05 | 15.94 | 15.97 | 231,604 | -0.05(-0.30%) |
Oct 16, 2023 | 16.00 | 16.08 | 15.99 | 16.02 | 116,317 | -0.01(-0.06%) |
Oct 13, 2023 | 16.07 | 16.09 | 16.01 | 16.03 | 69,722 | -0.04(-0.24%) |
Oct 12, 2023 | 16.04 | 16.08 | 16.03 | 16.07 | 81,949 | -0.02(-0.12%) |
Oct 11, 2023 | 16.00 | 16.10 | 16.00 | 16.08 | 439,807 | +0.06(+0.36%) |
Oct 10, 2023 | 15.99 | 16.07 | 15.94 | 16.03 | 217,595 | -0.02(-0.12%) |
Oct 09, 2023 | 16.00 | 16.05 | 15.94 | 16.05 | 95,657 | +0.08(+0.49%) |
Oct 06, 2023 | 16.05 | 16.05 | 15.96 | 15.97 | 125,244 | -0.11(-0.67%) |
Oct 05, 2023 | 16.14 | 16.14 | 16.06 | 16.07 | 150,529 | -0.06(-0.36%) |
Oct 04, 2023 | 16.24 | 16.24 | 16.07 | 16.13 | 193,410 | -0.06(-0.36%) |
Oct 03, 2023 | 16.26 | 16.29 | 16.19 | 16.19 | 233,589 | -0.05(-0.30%) |
Oct 02, 2023 | 16.26 | 16.30 | 16.21 | 16.24 | 174,706 | -0.09(-0.52%) |
Sep 29, 2023 | 16.35 | 16.36 | 16.28 | 16.33 | 102,480 | -0.03(-0.18%) |
Sep 28, 2023 | 16.42 | 16.42 | 16.28 | 16.35 | 350,808 | -0.02(-0.12%) |
Sep 27, 2023 | 16.39 | 16.41 | 16.30 | 16.37 | 297,380 | +0.02(+0.12%) |
Sep 26, 2023 | 16.37 | 16.41 | 16.32 | 16.35 | 524,611 | -0.04(-0.24%) |
Sep 25, 2023 | 16.44 | 16.43 | 16.39 | 16.39 | 204,249 | -0.01(-0.06%) |
Sep 22, 2023 | 16.35 | 16.42 | 16.35 | 16.40 | 67,942 | +0.02(+0.12%) |
Sep 21, 2023 | 16.45 | 16.45 | 16.34 | 16.38 | 174,981 | -0.08(-0.47%) |
Sep 20, 2023 | 16.48 | 16.51 | 16.46 | 16.46 | 208,696 | -0.02(-0.12%) |
Sep 19, 2023 | 16.49 | 16.51 | 16.45 | 16.48 | 93,231 | -0.03(-0.18%) |
Sep 18, 2023 | 16.50 | 16.52 | 16.48 | 16.51 | 72,470 | -0.02(-0.12%) |
Sep 15, 2023 | 16.51 | 16.54 | 16.48 | 16.53 | 131,955 | +0.03(+0.18%) |
Sep 14, 2023 | 16.54 | 16.54 | 16.49 | 16.50 | 84,507 | +0.03(+0.18%) |
Sep 13, 2023 | 16.46 | 16.50 | 16.46 | 16.47 | 47,142 | -0.02(-0.12%) |
Sep 12, 2023 | 16.49 | 16.49 | 16.46 | 16.49 | 112,848 | +0.01(+0.06%) |
Sep 11, 2023 | 16.47 | 16.49 | 16.44 | 16.48 | 86,643 | +0.05(+0.29%) |
Sep 08, 2023 | 16.49 | 16.49 | 16.43 | 16.43 | 225,985 | -0.03(-0.18%) |
Sep 07, 2023 | 16.45 | 16.46 | 16.41 | 16.46 | 153,852 | +0.03(+0.18%) |
Sep 06, 2023 | 16.50 | 16.50 | 16.42 | 16.43 | 99,504 | -0.01(-0.06%) |
Sep 05, 2023 | 16.45 | 16.53 | 16.42 | 16.44 | 243,495 | -0.03(-0.18%) |
Sep 01, 2023 | 16.52 | 16.52 | 16.42 | 16.47 | 269,257 | -0.04(-0.22%) |
Aug 31, 2023 | 16.46 | 16.51 | 16.45 | 16.51 | 118,544 | +0.05(+0.29%) |
Aug 30, 2023 | 16.46 | 16.46 | 16.40 | 16.46 | 148,471 | +0.01(+0.06%) |
Aug 29, 2023 | 16.40 | 16.45 | 16.40 | 16.45 | 88,068 | +0.02(+0.12%) |
Aug 28, 2023 | 16.38 | 16.43 | 16.38 | 16.43 | 114,603 | +0.01(+0.06%) |
Aug 25, 2023 | 16.37 | 16.42 | 16.37 | 16.42 | 86,216 | +0.03(+0.18%) |
Aug 24, 2023 | 16.43 | 16.43 | 16.39 | 16.39 | 152,658 | -0.04(-0.23%) |
Aug 23, 2023 | 16.41 | 16.43 | 16.40 | 16.43 | 59,565 | +0.00(+0.00%) |
Aug 22, 2023 | 16.47 | 16.47 | 16.39 | 16.43 | 142,565 | -0.03(-0.18%) |
Aug 21, 2023 | 16.48 | 16.50 | 16.40 | 16.46 | 111,201 | +0.02(+0.12%) |
Aug 18, 2023 | 16.42 | 16.47 | 16.41 | 16.44 | 122,586 | -0.07(-0.41%) |
Aug 17, 2023 | 16.50 | 16.51 | 16.44 | 16.51 | 133,417 | +0.01(+0.06%) |
Aug 16, 2023 | 16.49 | 16.50 | 16.49 | 16.50 | 49,448 | +0.01(+0.06%) |
Aug 15, 2023 | 16.53 | 16.53 | 16.46 | 16.49 | 144,026 | -0.04(-0.23%) |
Aug 14, 2023 | 16.57 | 16.57 | 16.52 | 16.53 | 99,198 | +0.01(+0.06%) |
Aug 11, 2023 | 16.52 | 16.54 | 16.48 | 16.52 | 133,946 | -0.03(-0.17%) |
Aug 10, 2023 | 16.51 | 16.55 | 16.51 | 16.55 | 116,910 | +0.00(+0.00%) |
Aug 09, 2023 | 16.53 | 16.55 | 16.49 | 16.55 | 159,497 | +0.02(+0.12%) |
Aug 08, 2023 | 16.55 | 16.56 | 16.48 | 16.53 | 424,251 | -0.07(-0.41%) |
Aug 07, 2023 | 16.59 | 16.59 | 16.54 | 16.59 | 356,103 | +0.02(+0.12%) |
Aug 04, 2023 | 16.57 | 16.57 | 16.54 | 16.57 | 416,218 | +0.06(+0.35%) |
Aug 03, 2023 | 16.54 | 16.55 | 16.51 | 16.52 | 112,778 | -0.02(-0.12%) |
Aug 02, 2023 | 16.62 | 16.62 | 16.54 | 16.54 | 180,951 | -0.05(-0.29%) |
Aug 01, 2023 | 16.56 | 16.62 | 16.56 | 16.58 | 86,374 | -0.02(-0.15%) |
Jul 31, 2023 | 16.59 | 16.61 | 16.53 | 16.61 | 87,668 | +0.02(+0.14%) |
Jul 28, 2023 | 16.49 | 16.59 | 16.49 | 16.59 | 41,278 | +0.05(+0.29%) |
Jul 27, 2023 | 16.54 | 16.54 | 16.49 | 16.54 | 99,925 | -0.01(-0.06%) |
Jul 26, 2023 | 16.55 | 16.55 | 16.46 | 16.55 | 186,312 | +0.12(+0.70%) |
Jul 25, 2023 | 16.47 | 16.47 | 16.41 | 16.43 | 115,230 | +0.00(+0.00%) |
Jul 24, 2023 | 16.37 | 16.43 | 16.36 | 16.43 | 146,891 | +0.05(+0.32%) |
Jul 21, 2023 | 16.36 | 16.38 | 16.34 | 16.38 | 77,450 | +0.00(+0.03%) |
Jul 20, 2023 | 16.37 | 16.38 | 16.32 | 16.37 | 83,386 | +0.00(+0.00%) |
Jul 19, 2023 | 16.34 | 16.40 | 16.30 | 16.37 | 201,419 | +0.06(+0.35%) |
Jul 18, 2023 | 16.26 | 16.34 | 16.25 | 16.32 | 142,712 | +0.03(+0.18%) |
Jul 17, 2023 | 16.31 | 16.31 | 16.26 | 16.29 | 113,093 | +0.00(+0.00%) |
Jul 14, 2023 | 16.26 | 16.29 | 16.21 | 16.29 | 258,103 | -0.05(-0.29%) |
Jul 13, 2023 | 16.31 | 16.35 | 16.26 | 16.34 | 178,680 | +0.06(+0.35%) |
Jul 12, 2023 | 16.20 | 16.28 | 16.20 | 16.28 | 175,357 | +0.07(+0.41%) |
Jul 11, 2023 | 16.10 | 16.22 | 16.10 | 16.21 | 275,282 | +0.07(+0.42%) |
Jul 10, 2023 | 16.07 | 16.14 | 16.07 | 16.14 | 92,502 | +0.04(+0.24%) |
Jul 07, 2023 | 16.13 | 16.13 | 16.07 | 16.10 | 181,094 | +0.05(+0.30%) |
Jul 06, 2023 | 16.17 | 16.17 | 16.03 | 16.06 | 494,484 | -0.15(-0.95%) |
Jul 05, 2023 | 16.20 | 16.22 | 16.17 | 16.21 | 112,954 | +0.04(+0.24%) |
Jul 03, 2023 | 16.19 | 16.23 | 16.18 | 16.17 | 129,562 | -0.05(-0.28%) |
Jun 30, 2023 | 16.14 | 16.25 | 16.14 | 16.22 | 219,885 | +0.06(+0.36%) |
Jun 29, 2023 | 16.21 | 16.21 | 16.14 | 16.16 | 72,568 | -0.03(-0.18%) |
Jun 28, 2023 | 16.13 | 16.19 | 16.12 | 16.19 | 91,506 | +0.05(+0.30%) |
Jun 27, 2023 | 16.10 | 16.15 | 16.07 | 16.14 | 148,661 | +0.03(+0.18%) |
Jun 26, 2023 | 16.08 | 16.14 | 16.08 | 16.11 | 264,814 | -0.03(-0.18%) |
Jun 23, 2023 | 16.07 | 16.15 | 16.07 | 16.14 | 93,400 | +0.02(+0.12%) |
Jun 22, 2023 | 16.09 | 16.17 | 16.09 | 16.12 | 153,475 | +0.02(+0.12%) |
Jun 21, 2023 | 16.11 | 16.19 | 16.10 | 16.10 | 140,428 | -0.10(-0.59%) |
Jun 20, 2023 | 16.16 | 16.22 | 16.12 | 16.20 | 184,140 | +0.07(+0.42%) |
Jun 16, 2023 | 16.11 | 16.18 | 16.10 | 16.13 | 86,349 | +0.02(+0.12%) |
Jun 15, 2023 | 16.18 | 16.19 | 16.11 | 16.11 | 135,799 | -0.06(-0.35%) |
Jun 14, 2023 | 16.20 | 16.20 | 16.07 | 16.17 | 122,746 | +0.02(+0.12%) |
Jun 13, 2023 | 16.26 | 16.26 | 16.13 | 16.15 | 177,982 | -0.04(-0.24%) |
Jun 12, 2023 | 16.18 | 16.22 | 16.10 | 16.19 | 263,625 | +0.07(+0.42%) |
Jun 09, 2023 | 16.14 | 16.20 | 16.12 | 16.12 | 120,562 | -0.10(-0.59%) |
Jun 08, 2023 | 16.23 | 16.24 | 16.17 | 16.22 | 162,355 | +0.05(+0.30%) |
Jun 07, 2023 | 16.22 | 16.22 | 16.14 | 16.17 | 172,255 | -0.01(-0.06%) |
Jun 06, 2023 | 16.16 | 16.19 | 16.09 | 16.18 | 173,005 | +0.04(+0.24%) |
Jun 05, 2023 | 16.13 | 16.14 | 16.10 | 16.14 | 155,282 | +0.03(+0.18%) |
Jun 02, 2023 | 16.12 | 16.12 | 16.05 | 16.11 | 87,465 | +0.04(+0.24%) |
Jun 01, 2023 | 16.07 | 16.09 | 16.03 | 16.07 | 112,865 | +0.03(+0.21%) |
May 31, 2023 | 16.01 | 16.07 | 16.01 | 16.04 | 108,189 | +0.01(+0.06%) |
May 30, 2023 | 15.94 | 16.08 | 15.94 | 16.03 | 325,547 | +0.07(+0.42%) |
May 26, 2023 | 15.93 | 15.98 | 15.91 | 15.96 | 160,232 | +0.04(+0.24%) |
May 25, 2023 | 15.88 | 15.93 | 15.88 | 15.93 | 152,302 | +0.05(+0.30%) |
May 24, 2023 | 15.86 | 15.91 | 15.86 | 15.88 | 159,138 | +0.02(+0.12%) |
May 23, 2023 | 15.81 | 15.94 | 15.81 | 15.86 | 147,773 | +0.04(+0.24%) |
May 22, 2023 | 15.82 | 15.87 | 15.70 | 15.82 | 295,666 | +0.09(+0.54%) |
May 19, 2023 | 15.76 | 15.84 | 15.74 | 15.74 | 593,523 | -0.07(-0.42%) |
May 18, 2023 | 15.73 | 15.82 | 15.69 | 15.80 | 260,108 | +0.08(+0.49%) |
May 17, 2023 | 15.64 | 15.76 | 15.60 | 15.73 | 179,017 | +0.10(+0.67%) |
May 16, 2023 | 15.55 | 15.66 | 15.55 | 15.62 | 251,087 | +0.06(+0.37%) |
May 15, 2023 | 15.58 | 15.66 | 15.54 | 15.56 | 298,457 | +0.02(+0.12%) |
May 12, 2023 | 15.55 | 15.67 | 15.52 | 15.54 | 105,238 | -0.05(-0.31%) |
May 11, 2023 | 15.63 | 15.63 | 15.53 | 15.59 | 103,744 | -0.02(-0.12%) |
May 10, 2023 | 15.61 | 15.63 | 15.53 | 15.61 | 162,543 | +0.06(+0.37%) |
May 09, 2023 | 15.58 | 15.58 | 15.51 | 15.55 | 129,536 | -0.02(-0.12%) |
May 08, 2023 | 15.63 | 15.64 | 15.49 | 15.57 | 138,975 | -0.05(-0.31%) |
May 05, 2023 | 15.65 | 15.66 | 15.55 | 15.62 | 333,879 | +0.06(+0.37%) |
May 04, 2023 | 15.89 | 15.89 | 15.55 | 15.56 | 254,694 | -0.35(-2.22%) |
May 03, 2023 | 15.96 | 16.01 | 15.92 | 15.92 | 151,892 | -0.10(-0.60%) |
May 02, 2023 | 16.14 | 16.14 | 15.99 | 16.01 | 124,255 | -0.07(-0.41%) |