Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.78 | 18.79 | 18.75 | 18.79 | 1,281 | +0.15(+0.81%) |
Apr 29, 2024 | 18.63 | 18.65 | 18.64 | 18.64 | 3,757 | -0.17(-0.93%) |
Apr 28, 2024 | 18.79 | 18.81 | 18.79 | 18.81 | 621 | +0.04(+0.21%) |
Apr 26, 2024 | 19.03 | 19.09 | 18.73 | 18.77 | 121,363 | -0.26(-1.38%) |
Apr 25, 2024 | 19.03 | 19.06 | 19.03 | 19.04 | 2,125 | -0.20(-1.01%) |
Apr 24, 2024 | 19.21 | 19.24 | 19.20 | 19.23 | 4,746 | +0.12(+0.65%) |
Apr 23, 2024 | 19.11 | 19.12 | 19.11 | 19.11 | 2,284 | -0.09(-0.45%) |
Apr 22, 2024 | 19.19 | 19.19 | 19.18 | 19.19 | 2,355 | +0.05(+0.28%) |
Apr 21, 2024 | 19.13 | 19.15 | 19.12 | 19.14 | 402 | -0.15(-0.80%) |
Apr 19, 2024 | 19.19 | 19.37 | 19.07 | 19.29 | 159,771 | +0.14(+0.74%) |
Apr 18, 2024 | 19.19 | 19.21 | 19.14 | 19.15 | 1,477 | +0.17(+0.88%) |
Apr 17, 2024 | 19.01 | 19.02 | 18.96 | 18.99 | 3,459 | -0.06(-0.31%) |
Apr 16, 2024 | 19.05 | 19.05 | 19.03 | 19.05 | 2,621 | +0.06(+0.33%) |
Apr 15, 2024 | 19.02 | 19.01 | 18.98 | 18.98 | 2,678 | +0.12(+0.63%) |
Apr 14, 2024 | 18.87 | 18.89 | 18.86 | 18.86 | 662 | +0.00(+0.00%) |
Apr 12, 2024 | 18.73 | 18.98 | 18.65 | 18.86 | 137,040 | +0.13(+0.69%) |
Apr 11, 2024 | 18.73 | 18.74 | 18.72 | 18.73 | 3,769 | -0.05(-0.26%) |
Apr 10, 2024 | 18.78 | 18.79 | 18.77 | 18.78 | 5,284 | +0.33(+1.77%) |
Apr 09, 2024 | 18.46 | 18.48 | 18.44 | 18.46 | 2,260 | -0.19(-0.99%) |
Apr 08, 2024 | 18.64 | 18.64 | 18.62 | 18.64 | 8,974 | -0.07(-0.37%) |
Apr 07, 2024 | 18.69 | 18.71 | 18.69 | 18.71 | 945 | +0.01(+0.03%) |
Apr 05, 2024 | 18.71 | 18.77 | 18.58 | 18.70 | 110,003 | -0.00(-0.01%) |
Apr 04, 2024 | 18.71 | 18.72 | 18.68 | 18.71 | 1,588 | +0.03(+0.17%) |
Apr 03, 2024 | 18.67 | 18.68 | 18.66 | 18.67 | 5,183 | -0.10(-0.55%) |
Apr 02, 2024 | 18.77 | 18.80 | 18.78 | 18.78 | 2,237 | -0.18(-0.93%) |
Apr 01, 2024 | 18.94 | 18.96 | 18.94 | 18.95 | 2,138 | +0.09(+0.47%) |
Mar 31, 2024 | 18.96 | 18.95 | 18.87 | 18.87 | 443 | +0.05(+0.29%) |
Mar 29, 2024 | 18.94 | 18.96 | 18.81 | 18.81 | 42,015 | -0.11(-0.58%) |
Mar 28, 2024 | 18.94 | 18.93 | 18.91 | 18.92 | 10,041 | -0.02(-0.08%) |
Mar 27, 2024 | 18.91 | 18.94 | 18.94 | 18.94 | 4,767 | -0.04(-0.22%) |
Mar 26, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 2,463 | +0.09(+0.46%) |
Mar 25, 2024 | 18.89 | 18.91 | 18.89 | 18.89 | 2,644 | -0.10(-0.52%) |
Mar 24, 2024 | 19.01 | 18.96 | 18.99 | 355 | +0.01(+0.07%) | |
Mar 22, 2024 | 18.82 | 19.06 | 18.81 | 18.98 | 114,027 | +0.15(+0.78%) |
Mar 21, 2024 | 18.82 | 18.84 | 18.82 | 18.83 | 3,402 | +0.14(+0.75%) |
Mar 20, 2024 | 18.69 | 18.68 | 18.69 | 452 | -0.23(-1.22%) | |
Mar 19, 2024 | 18.92 | 18.91 | 18.92 | 784 | -0.03(-0.18%) | |
Mar 18, 2024 | 18.96 | 18.95 | 18.96 | 740 | +0.20(+1.06%) | |
Mar 17, 2024 | 18.77 | 18.76 | 18.75 | 18.76 | 705 | -0.02(-0.08%) |
Mar 15, 2024 | 18.73 | 18.79 | 18.64 | 18.77 | 92,475 | +0.03(+0.16%) |
Mar 14, 2024 | 18.73 | 18.74 | 18.73 | 18.74 | 2,285 | +0.17(+0.92%) |
Mar 13, 2024 | 18.58 | 18.58 | 18.54 | 18.57 | 3,333 | -0.10(-0.54%) |
Mar 12, 2024 | 18.67 | 18.68 | 18.65 | 18.67 | 1,948 | -0.02(-0.10%) |
Mar 11, 2024 | 18.69 | 18.73 | 18.69 | 18.69 | 2,208 | -0.12(-0.66%) |
Mar 10, 2024 | 18.82 | 18.81 | 18.82 | 147 | +0.09(+0.48%) | |
Mar 08, 2024 | 18.68 | 18.77 | 18.58 | 18.73 | 107,883 | +0.04(+0.23%) |
Mar 07, 2024 | 18.68 | 18.70 | 18.68 | 18.68 | 913 | -0.14(-0.73%) |
Mar 06, 2024 | 18.83 | 18.81 | 18.82 | 404 | -0.16(-0.86%) | |
Mar 05, 2024 | 18.94 | 19.00 | 18.80 | 18.98 | 794 | -0.06(-0.33%) |
Mar 04, 2024 | 19.06 | 19.03 | 19.05 | 310 | -0.05(-0.24%) | |
Mar 03, 2024 | 19.11 | 19.09 | 19.08 | 19.09 | 255 | -0.02(-0.12%) |
Mar 01, 2024 | 19.17 | 19.25 | 19.08 | 19.12 | 111,037 | -0.07(-0.36%) |
Feb 29, 2024 | 19.17 | 19.20 | 19.18 | 19.18 | 851 | -0.01(-0.04%) |
Feb 28, 2024 | 19.23 | 19.27 | 18.99 | 19.19 | 977 | +0.10(+0.52%) |
Feb 27, 2024 | 19.09 | 19.10 | 19.07 | 19.09 | 796 | -0.20(-1.04%) |
Feb 26, 2024 | 19.27 | 19.31 | 19.22 | 19.30 | 776 | -0.02(-0.10%) |
Feb 25, 2024 | 19.32 | 19.32 | 19.31 | 19.32 | 203 | +0.07(+0.34%) |
Feb 23, 2024 | 19.15 | 19.39 | 19.08 | 19.25 | 95,929 | +0.09(+0.46%) |
Feb 22, 2024 | 19.15 | 19.16 | 19.08 | 19.16 | 881 | +0.23(+1.21%) |
Feb 21, 2024 | 18.92 | 18.94 | 18.91 | 18.93 | 2,539 | +0.01(+0.03%) |
Feb 20, 2024 | 18.91 | 18.93 | 18.93 | 18.93 | 2,065 | -0.03(-0.15%) |
Feb 19, 2024 | 18.95 | 18.97 | 18.90 | 18.96 | 879 | +0.08(+0.42%) |
Feb 18, 2024 | 18.89 | 18.88 | 18.88 | 18.88 | 184 | -0.01(-0.04%) |
Feb 16, 2024 | 18.89 | 18.99 | 18.85 | 18.88 | 88,248 | +0.01(+0.04%) |
Feb 15, 2024 | 18.94 | 18.86 | 18.88 | 168 | -0.18(-0.96%) | |
Feb 14, 2024 | 19.04 | 19.08 | 19.06 | 19.06 | 1,019 | +0.03(+0.15%) |
Feb 13, 2024 | 19.07 | 19.13 | 19.00 | 19.03 | 771 | +0.08(+0.40%) |
Feb 12, 2024 | 18.93 | 18.96 | 18.95 | 18.96 | 1,485 | -0.05(-0.29%) |
Feb 11, 2024 | 19.01 | 19.02 | 19.01 | 19.01 | 393 | -0.02(-0.13%) |
Feb 09, 2024 | 18.97 | 19.06 | 18.92 | 19.04 | 88,836 | +0.07(+0.34%) |
Feb 08, 2024 | 18.97 | 19.03 | 18.97 | 18.97 | 807 | +0.06(+0.33%) |
Feb 07, 2024 | 18.90 | 18.91 | 18.91 | 18.91 | 869 | +0.08(+0.43%) |
Feb 06, 2024 | 18.84 | 18.83 | 18.82 | 18.83 | 1,162 | -0.24(-1.24%) |
Feb 05, 2024 | 19.06 | 19.08 | 19.04 | 19.06 | 1,315 | +0.15(+0.81%) |
Feb 04, 2024 | 18.91 | 18.91 | 18.89 | 18.91 | 930 | +0.01(+0.06%) |
Feb 02, 2024 | 18.60 | 18.93 | 18.55 | 18.90 | 99,520 | +0.31(+1.68%) |
Feb 01, 2024 | 18.59 | 18.57 | 18.59 | 422 | -0.08(-0.42%) | |
Jan 31, 2024 | 18.69 | 18.66 | 18.66 | 324 | -0.12(-0.64%) | |
Jan 30, 2024 | 18.80 | 18.79 | 18.78 | 18.78 | 1,229 | -0.02(-0.12%) |
Jan 29, 2024 | 18.81 | 18.81 | 18.79 | 18.81 | 1,479 | +0.01(+0.08%) |
Jan 28, 2024 | 18.76 | 18.79 | 18.79 | 18.79 | 313 | +0.01(+0.06%) |
Jan 26, 2024 | 18.87 | 18.95 | 18.73 | 18.78 | 97,397 | -0.11(-0.59%) |
Jan 25, 2024 | 18.87 | 18.89 | 18.89 | 18.89 | 1,363 | +0.01(+0.06%) |
Jan 24, 2024 | 18.89 | 18.97 | 18.88 | 18.88 | 935 | -0.13(-0.67%) |
Jan 23, 2024 | 19.04 | 18.76 | 19.01 | 493 | -0.20(-1.05%) | |
Jan 22, 2024 | 19.20 | 19.21 | 19.20 | 19.21 | 1,230 | +0.17(+0.92%) |
Jan 21, 2024 | 19.00 | 19.04 | 19.04 | 19.04 | 374 | +0.21(+1.11%) |
Jan 19, 2024 | 18.94 | 19.08 | 18.83 | 18.83 | 95,271 | -0.11(-0.56%) |
Jan 18, 2024 | 18.94 | 18.92 | 18.94 | 320 | -0.16(-0.83%) | |
Jan 17, 2024 | 19.05 | 19.10 | 19.05 | 19.09 | 1,077 | +0.13(+0.66%) |
Jan 16, 2024 | 18.97 | 18.97 | 18.96 | 18.97 | 1,157 | +0.28(+1.52%) |
Jan 15, 2024 | 18.69 | 18.81 | 18.68 | 18.69 | 861 | +0.05(+0.25%) |
Jan 14, 2024 | 18.62 | 18.66 | 18.64 | 18.64 | 156 | +0.27(+1.46%) |
Jan 12, 2024 | 18.64 | 18.69 | 18.31 | 18.37 | 103,962 | -0.29(-1.55%) |
Jan 11, 2024 | 18.64 | 18.67 | 18.66 | 18.66 | 1,400 | +0.01(+0.05%) |
Jan 10, 2024 | 18.69 | 18.67 | 18.65 | 18.65 | 1,283 | -0.00(-0.02%) |
Jan 09, 2024 | 18.70 | 18.66 | 18.62 | 18.65 | 737 | +0.06(+0.35%) |
Jan 08, 2024 | 18.58 | 18.59 | 18.43 | 18.59 | 985 | -0.08(-0.44%) |
Jan 07, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 614 | -0.01(-0.07%) |
Jan 05, 2024 | 18.71 | 18.96 | 18.59 | 18.69 | 109,956 | -0.02(-0.10%) |
Jan 04, 2024 | 18.71 | 18.71 | 18.70 | 18.70 | 1,021 | +0.00(+0.01%) |
Jan 03, 2024 | 18.72 | 18.71 | 18.70 | 18.70 | 1,489 | +0.15(+0.82%) |
Jan 02, 2024 | 18.57 | 18.55 | 18.54 | 18.55 | 1,107 | +0.18(+0.97%) |
Jan 01, 2024 | 18.30 | 18.39 | 18.30 | 18.37 | 157 | +0.08(+0.41%) |
Dec 31, 2023 | 18.30 | 18.30 | 2 | -0.01(-0.05%) | ||
Dec 29, 2023 | 18.55 | 18.60 | 18.26 | 18.31 | 104,714 | -0.28(-1.52%) |
Dec 28, 2023 | 18.55 | 18.59 | 18.54 | 18.59 | 1,287 | +0.19(+1.04%) |
Dec 27, 2023 | 18.40 | 18.44 | 18.40 | 18.40 | 706 | -0.27(-1.43%) |
Dec 26, 2023 | 18.64 | 18.67 | 18.65 | 18.66 | 852 | +0.17(+0.91%) |
Dec 25, 2023 | 18.50 | 18.50 | 18.49 | 18.50 | 456 | -0.01(-0.05%) |
Dec 24, 2023 | 18.50 | 18.50 | 2 | +0.04(+0.19%) | ||
Dec 22, 2023 | 18.33 | 18.53 | 17.85 | 18.47 | 108,130 | +0.11(+0.60%) |
Dec 21, 2023 | 18.33 | 18.37 | 18.18 | 18.36 | 790 | +0.05(+0.25%) |
Dec 20, 2023 | 18.33 | 18.34 | 18.31 | 18.31 | 929 | -0.03(-0.16%) |
Dec 19, 2023 | 18.32 | 18.34 | 18.32 | 18.34 | 1,664 | -0.26(-1.38%) |
Dec 18, 2023 | 18.57 | 18.60 | 18.31 | 18.60 | 865 | +0.26(+1.43%) |
Dec 17, 2023 | 18.29 | 18.38 | 18.33 | 18.34 | 359 | +0.02(+0.13%) |
Dec 15, 2023 | 18.32 | 18.43 | 18.11 | 18.31 | 126,349 | -0.02(-0.10%) |
Dec 14, 2023 | 18.32 | 18.33 | 18.33 | 18.33 | 1,860 | -0.15(-0.80%) |
Dec 13, 2023 | 18.66 | 18.67 | 18.43 | 18.48 | 988 | -0.42(-2.22%) |
Dec 12, 2023 | 18.88 | 18.96 | 18.88 | 18.90 | 904 | -0.49(-2.52%) |
Dec 11, 2023 | 19.09 | 19.39 | 19.08 | 19.39 | 1,581 | +0.44(+2.30%) |
Dec 10, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 457 | -0.01(-0.05%) |
Dec 08, 2023 | 18.77 | 19.00 | 18.74 | 18.96 | 132,978 | +0.13(+0.70%) |
Dec 07, 2023 | 18.77 | 18.84 | 18.82 | 18.83 | 573 | -0.14(-0.72%) |
Dec 06, 2023 | 18.96 | 18.97 | 18.96 | 18.96 | 1,624 | -0.01(-0.08%) |
Dec 05, 2023 | 18.96 | 18.98 | 18.95 | 18.98 | 1,153 | +0.16(+0.87%) |
Dec 04, 2023 | 18.80 | 18.82 | 18.81 | 18.82 | 1,331 | +0.15(+0.79%) |
Dec 03, 2023 | 18.64 | 18.69 | 18.67 | 18.67 | 480 | +0.01(+0.06%) |
Dec 01, 2023 | 18.86 | 18.90 | 18.59 | 18.66 | 126,331 | -0.21(-1.14%) |
Nov 30, 2023 | 18.86 | 18.89 | 18.86 | 18.87 | 875 | +0.13(+0.70%) |
Nov 29, 2023 | 18.75 | 18.75 | 18.74 | 18.74 | 943 | +0.14(+0.74%) |
Nov 28, 2023 | 18.60 | 18.61 | 18.60 | 18.60 | 1,126 | -0.06(-0.33%) |
Nov 27, 2023 | 18.65 | 18.68 | 18.66 | 18.66 | 1,078 | -0.14(-0.74%) |
Nov 26, 2023 | 18.83 | 18.80 | 18.79 | 18.80 | 166 | +0.02(+0.09%) |
Nov 24, 2023 | 18.82 | 19.06 | 18.77 | 18.79 | 102,261 | -0.27(-1.41%) |
Nov 23, 2023 | 18.82 | 19.06 | 18.82 | 19.06 | 849 | +0.18(+0.93%) |
Nov 22, 2023 | 18.89 | 18.89 | 18.86 | 18.88 | 1,082 | +0.22(+1.20%) |
Nov 21, 2023 | 18.63 | 18.79 | 18.62 | 18.66 | 778 | +0.31(+1.71%) |
Nov 20, 2023 | 18.35 | 18.34 | 18.34 | 857 | -0.00(-0.02%) | |
Nov 19, 2023 | 18.34 | 18.35 | 18.35 | 18.35 | 238 | -0.01(-0.05%) |
Nov 17, 2023 | 18.37 | 18.44 | 18.26 | 18.35 | 151,860 | -0.03(-0.14%) |
Nov 16, 2023 | 18.37 | 18.38 | 18.36 | 18.38 | 1,056 | +0.09(+0.49%) |
Nov 15, 2023 | 18.18 | 18.30 | 18.19 | 18.29 | 2,123 | +0.11(+0.58%) |
Nov 14, 2023 | 18.21 | 18.23 | 17.96 | 18.19 | 1,105 | -0.52(-2.80%) |
Nov 13, 2023 | 18.71 | 18.71 | 18.68 | 18.71 | 1,147 | -0.05(-0.24%) |
Nov 12, 2023 | 18.75 | 18.76 | 18.75 | 18.76 | 306 | +0.02(+0.11%) |
Nov 10, 2023 | 18.66 | 18.81 | 18.62 | 18.73 | 126,862 | +0.06(+0.35%) |
Nov 09, 2023 | 18.66 | 18.67 | 18.66 | 18.67 | 1,271 | +0.18(+1.00%) |
Nov 08, 2023 | 18.47 | 18.49 | 18.46 | 18.49 | 1,293 | +0.14(+0.74%) |
Nov 07, 2023 | 18.33 | 18.35 | 18.34 | 18.35 | 4,408 | +0.05(+0.29%) |
Nov 06, 2023 | 18.29 | 18.30 | 18.28 | 18.30 | 1,724 | +0.03(+0.15%) |
Nov 05, 2023 | 18.28 | 18.27 | 18.27 | 18.27 | 344 | +0.01(+0.04%) |
Nov 03, 2023 | 18.42 | 18.48 | 18.20 | 18.26 | 124,343 | -0.14(-0.77%) |
Nov 02, 2023 | 18.42 | 18.39 | 18.40 | 229 | -0.08(-0.44%) | |
Nov 01, 2023 | 18.51 | 18.50 | 18.44 | 18.48 | 1,384 | -0.15(-0.82%) |
Oct 31, 2023 | 18.63 | 18.65 | 18.64 | 18.64 | 1,397 | -0.21(-1.13%) |
Oct 30, 2023 | 18.85 | 18.84 | 18.85 | 449 | +0.02(+0.12%) | |
Oct 29, 2023 | 18.85 | 18.84 | 18.83 | 18.83 | 874 | -0.01(-0.06%) |
Oct 27, 2023 | 18.96 | 18.97 | 18.75 | 18.84 | 147,463 | -0.10(-0.54%) |
Oct 26, 2023 | 18.96 | 18.97 | 18.94 | 18.94 | 5,118 | -0.20(-1.02%) |
Oct 25, 2023 | 19.18 | 19.16 | 19.13 | 19.14 | 2,751 | +0.10(+0.51%) |
Oct 24, 2023 | 19.08 | 19.14 | 19.04 | 19.04 | 2,181 | +0.08(+0.40%) |
Oct 23, 2023 | 18.96 | 18.97 | 18.95 | 18.96 | 9,406 | -0.03(-0.13%) |
Oct 22, 2023 | 19.04 | 19.00 | 18.99 | 18.99 | 1,813 | -0.00(-0.01%) |
Oct 20, 2023 | 19.02 | 19.16 | 18.93 | 18.99 | 136,235 | -0.02(-0.08%) |
Oct 19, 2023 | 19.02 | 19.02 | 19.01 | 19.01 | 1,648 | +0.02(+0.10%) |
Oct 18, 2023 | 18.97 | 18.99 | 18.97 | 18.99 | 2,146 | +0.18(+0.95%) |
Oct 17, 2023 | 18.80 | 18.84 | 18.81 | 18.81 | 2,406 | +0.03(+0.17%) |
Oct 16, 2023 | 18.77 | 18.83 | 18.78 | 18.78 | 3,414 | -0.20(-1.05%) |
Oct 15, 2023 | 18.98 | 18.98 | 18.95 | 18.98 | 1,125 | -0.04(-0.22%) |
Oct 13, 2023 | 19.02 | 19.04 | 18.85 | 19.02 | 255,245 | -0.02(-0.10%) |
Oct 12, 2023 | 19.02 | 19.04 | 18.94 | 19.04 | 2,346 | +0.22(+1.15%) |
Oct 11, 2023 | 18.83 | 18.93 | 18.80 | 18.82 | 1,937 | -0.18(-0.97%) |
Oct 10, 2023 | 19.02 | 19.02 | 19.01 | 19.01 | 1,902 | -0.34(-1.77%) |
Oct 09, 2023 | 19.33 | 19.35 | 19.17 | 19.35 | 1,112 | -0.03(-0.14%) |
Oct 08, 2023 | 19.38 | 19.39 | 19.35 | 19.38 | 3,044 | +0.07(+0.37%) |
Oct 06, 2023 | 19.51 | 19.64 | 19.26 | 19.30 | 291,496 | -0.21(-1.06%) |
Oct 05, 2023 | 19.51 | 19.54 | 19.44 | 19.51 | 5,756 | +0.18(+0.95%) |
Oct 04, 2023 | 19.34 | 19.35 | 19.33 | 19.33 | 2,629 | +0.01(+0.03%) |
Oct 03, 2023 | 19.33 | 19.34 | 19.30 | 19.32 | 2,633 | +0.10(+0.51%) |
Oct 02, 2023 | 19.22 | 19.22 | 19.19 | 19.22 | 4,717 | +0.33(+1.74%) |
Oct 01, 2023 | 18.89 | 18.90 | 18.89 | 18.89 | 2,840 | -0.03(-0.15%) |
Sep 29, 2023 | 18.98 | 19.03 | 18.76 | 18.92 | 253,491 | -0.06(-0.32%) |
Sep 28, 2023 | 18.98 | 19.01 | 18.96 | 18.98 | 1,529 | -0.22(-1.17%) |
Sep 27, 2023 | 19.19 | 19.21 | 18.98 | 19.21 | 1,431 | +0.14(+0.75%) |
Sep 26, 2023 | 19.08 | 19.08 | 19.06 | 19.07 | 1,485 | +0.28(+1.52%) |
Sep 25, 2023 | 18.77 | 18.79 | 18.78 | 18.78 | 2,887 | +0.04(+0.19%) |
Sep 24, 2023 | 18.76 | 18.75 | 18.74 | 18.75 | 1,143 | +0.00(+0.00%) |
Sep 22, 2023 | 18.95 | 18.97 | 18.70 | 18.75 | 207,366 | -0.20(-1.07%) |
Sep 21, 2023 | 18.95 | 18.97 | 18.94 | 18.95 | 4,188 | +0.10(+0.51%) |
Sep 20, 2023 | 18.86 | 18.86 | 18.84 | 18.85 | 245,014 | -0.06(-0.34%) |
Sep 19, 2023 | 18.94 | 18.95 | 18.91 | 18.92 | 4,648 | -0.11(-0.56%) |
Sep 18, 2023 | 19.03 | 19.02 | 19.00 | 19.02 | 3,249 | -0.01(-0.06%) |
Sep 17, 2023 | 19.03 | 19.04 | 19.01 | 19.04 | 1,504 | +0.07(+0.35%) |
Sep 15, 2023 | 18.99 | 19.11 | 18.91 | 18.97 | 249,282 | -0.06(-0.30%) |
Sep 14, 2023 | 18.99 | 19.05 | 19.01 | 19.03 | 2,123 | +0.21(+1.10%) |
Sep 13, 2023 | 18.83 | 18.96 | 18.81 | 18.82 | 1,380 | -0.11(-0.60%) |
Sep 12, 2023 | 18.92 | 19.08 | 18.92 | 18.93 | 4,141 | +0.04(+0.20%) |
Sep 11, 2023 | 18.88 | 18.91 | 18.89 | 18.90 | 1,434 | -0.18(-0.96%) |
Sep 10, 2023 | 19.08 | 19.10 | 19.07 | 19.08 | 5,886 | -0.05(-0.24%) |
Sep 08, 2023 | 19.17 | 19.18 | 18.85 | 19.12 | 200,082 | +0.02(+0.13%) |
Sep 07, 2023 | 19.17 | 19.18 | 18.85 | 19.10 | 1,684 | -0.12(-0.63%) |
Sep 06, 2023 | 19.20 | 19.43 | 19.21 | 19.22 | 3,931 | +0.04(+0.23%) |
Sep 05, 2023 | 19.20 | 19.21 | 19.00 | 19.18 | 2,018 | +0.05(+0.24%) |
Sep 04, 2023 | 19.13 | 19.13 | 19.08 | 19.13 | 1,459 | +0.30(+1.62%) |
Sep 03, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 663 | -0.02(-0.10%) |
Sep 01, 2023 | 18.87 | 18.90 | 18.62 | 18.84 | 195,710 | -0.04(-0.23%) |
Aug 31, 2023 | 18.87 | 18.90 | 18.74 | 18.89 | 3,352 | +0.20(+1.07%) |
Aug 30, 2023 | 18.68 | 18.69 | 18.65 | 18.69 | 4,761 | +0.21(+1.15%) |
Aug 29, 2023 | 18.48 | 18.50 | 18.47 | 18.47 | 2,675 | -0.11(-0.57%) |
Aug 28, 2023 | 18.61 | 18.62 | 18.02 | 18.58 | 1,387 | -0.02(-0.13%) |
Aug 27, 2023 | 18.64 | 18.63 | 18.58 | 18.60 | 1,896 | -0.02(-0.10%) |
Aug 25, 2023 | 18.82 | 18.89 | 18.54 | 18.62 | 147,421 | -0.20(-1.05%) |
Aug 24, 2023 | 18.82 | 18.82 | 18.79 | 18.82 | 5,309 | +0.34(+1.83%) |
Aug 23, 2023 | 18.47 | 18.48 | 18.47 | 18.48 | 4,305 | -0.32(-1.73%) |
Aug 22, 2023 | 18.79 | 18.82 | 18.77 | 18.81 | 4,877 | -0.18(-0.92%) |
Aug 21, 2023 | 18.96 | 18.98 | 18.98 | 18.98 | 3,187 | +0.01(+0.04%) |
Aug 20, 2023 | 19.00 | 18.98 | 18.97 | 18.97 | 1,826 | -0.02(-0.09%) |
Aug 18, 2023 | 19.05 | 19.16 | 18.94 | 18.99 | 152,537 | -0.08(-0.41%) |
Aug 17, 2023 | 19.05 | 19.08 | 19.07 | 19.07 | 2,478 | -0.11(-0.57%) |
Aug 16, 2023 | 19.17 | 19.18 | 19.16 | 19.18 | 2,735 | +0.02(+0.13%) |
Aug 15, 2023 | 19.15 | 19.16 | 19.13 | 19.15 | 2,724 | +0.08(+0.41%) |
Aug 14, 2023 | 19.08 | 19.09 | 19.06 | 19.07 | 2,043 | +0.14(+0.75%) |
Aug 13, 2023 | 18.93 | 18.94 | 18.93 | 18.93 | 5,258 | -0.02(-0.11%) |
Aug 11, 2023 | 18.86 | 18.98 | 18.80 | 18.95 | 166,547 | +0.12(+0.65%) |
Aug 10, 2023 | 18.86 | 18.84 | 18.80 | 18.83 | 5,265 | -0.15(-0.80%) |
Aug 09, 2023 | 18.98 | 18.98 | 18.96 | 18.98 | 4,516 | +0.05(+0.26%) |
Aug 08, 2023 | 18.94 | 19.03 | 18.92 | 18.93 | 2,773 | +0.21(+1.14%) |
Aug 07, 2023 | 18.69 | 18.72 | 18.64 | 18.72 | 3,216 | +0.27(+1.44%) |
Aug 06, 2023 | 18.44 | 18.46 | 18.45 | 18.45 | 1,708 | -0.02(-0.09%) |
Aug 04, 2023 | 18.71 | 18.75 | 18.38 | 18.47 | 212,189 | -0.20(-1.04%) |
Aug 03, 2023 | 18.71 | 18.71 | 18.65 | 18.67 | 3,782 | +0.21(+1.13%) |
Aug 02, 2023 | 18.46 | 18.47 | 18.44 | 18.46 | 2,158 | +0.16(+0.86%) |
Aug 01, 2023 | 18.31 | 18.34 | 18.27 | 18.30 | 3,405 | +0.43(+2.40%) |
Jul 31, 2023 | 17.87 | 17.88 | 17.83 | 17.87 | 1,580 | +0.22(+1.24%) |
Jul 30, 2023 | 17.64 | 17.66 | 17.63 | 17.65 | 672 | +0.11(+0.62%) |
Jul 28, 2023 | 17.85 | 17.98 | 17.52 | 17.54 | 225,514 | -0.32(-1.80%) |
Jul 27, 2023 | 17.85 | 17.87 | 17.84 | 17.87 | 4,327 | +0.25(+1.44%) |
Jul 26, 2023 | 17.60 | 17.62 | 17.59 | 17.61 | 1,788 | +0.05(+0.27%) |
Jul 25, 2023 | 17.55 | 17.61 | 17.57 | 17.57 | 2,073 | -0.17(-0.98%) |
Jul 24, 2023 | 17.74 | 17.75 | 17.74 | 17.74 | 1,833 | -0.23(-1.27%) |
Jul 23, 2023 | 17.98 | 17.97 | 17.95 | 17.97 | 640 | +0.02(+0.14%) |
Jul 21, 2023 | 17.91 | 18.07 | 17.76 | 17.94 | 179,592 | +0.05(+0.26%) |
Jul 20, 2023 | 17.91 | 17.94 | 17.76 | 17.90 | 4,443 | +0.01(+0.05%) |
Jul 19, 2023 | 17.88 | 17.98 | 17.88 | 17.89 | 6,593 | +0.03(+0.15%) |
Jul 18, 2023 | 17.87 | 17.92 | 17.85 | 17.86 | 2,055 | -0.17(-0.95%) |
Jul 17, 2023 | 18.04 | 18.06 | 18.03 | 18.03 | 1,882 | -0.08(-0.45%) |
Jul 16, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 724 | +0.15(+0.85%) |
Jul 14, 2023 | 17.93 | 18.18 | 17.85 | 17.96 | 195,146 | +0.00(+0.03%) |
Jul 13, 2023 | 17.93 | 17.97 | 17.93 | 17.96 | 2,459 | -0.19(-1.02%) |
Jul 12, 2023 | 18.14 | 18.16 | 18.14 | 18.14 | 8,596 | -0.34(-1.84%) |
Jul 11, 2023 | 18.49 | 18.52 | 18.48 | 18.48 | 2,324 | -0.33(-1.75%) |
Jul 10, 2023 | 18.79 | 18.85 | 18.75 | 18.81 | 2,411 | -0.04(-0.21%) |
Jul 09, 2023 | 18.86 | 18.86 | 18.85 | 18.85 | 1,473 | -0.21(-1.12%) |
Jul 07, 2023 | 19.10 | 19.16 | 18.81 | 19.07 | 209,474 | -0.04(-0.18%) |
Jul 06, 2023 | 19.10 | 19.10 | 19.09 | 19.10 | 2,214 | +0.30(+1.58%) |
Jul 05, 2023 | 18.79 | 18.81 | 18.77 | 18.80 | 1,821 | +0.16(+0.84%) |
Jul 04, 2023 | 18.66 | 18.65 | 18.64 | 18.65 | 2,624 | -0.10(-0.56%) |
Jul 03, 2023 | 18.76 | 18.79 | 18.75 | 18.75 | 1,405 | -0.09(-0.49%) |
Jul 02, 2023 | 18.82 | 18.84 | 18.83 | 18.84 | 54 | -0.01(-0.04%) |
Jun 30, 2023 | 18.77 | 19.04 | 18.73 | 18.85 | 169,158 | +0.09(+0.46%) |
Jun 29, 2023 | 18.77 | 18.77 | 18.76 | 18.77 | 2,400 | +0.10(+0.54%) |
Jun 28, 2023 | 18.66 | 18.82 | 18.66 | 18.66 | 2,273 | +0.16(+0.87%) |
Jun 27, 2023 | 18.52 | 18.62 | 18.49 | 18.50 | 1,136 | -0.16(-0.85%) |
Jun 26, 2023 | 18.67 | 18.66 | 18.65 | 18.66 | 2,288 | -0.09(-0.46%) |
Jun 25, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 133 | +0.00(+0.01%) |
Jun 23, 2023 | 18.52 | 18.78 | 18.50 | 18.74 | 162,849 | +0.23(+1.27%) |
Jun 22, 2023 | 18.52 | 18.53 | 18.50 | 18.51 | 8,774 | +0.19(+1.03%) |
Jun 21, 2023 | 18.32 | 18.35 | 18.31 | 18.32 | 2,077 | -0.08(-0.43%) |
Jun 20, 2023 | 18.38 | 18.44 | 18.39 | 18.40 | 1,324 | +0.20(+1.12%) |
Jun 19, 2023 | 18.19 | 18.20 | 18.19 | 18.20 | 1,768 | -0.01(-0.06%) |
Jun 18, 2023 | 18.19 | 18.21 | 18.19 | 18.21 | 163 | +0.02(+0.11%) |
Jun 16, 2023 | 18.22 | 18.27 | 18.11 | 18.19 | 161,614 | -0.04(-0.23%) |
Jun 15, 2023 | 18.22 | 18.25 | 18.11 | 18.23 | 3,247 | -0.12(-0.68%) |
Jun 14, 2023 | 18.34 | 18.36 | 18.34 | 18.35 | 1,516 | -0.26(-1.42%) |
Jun 13, 2023 | 18.63 | 18.64 | 18.60 | 18.62 | 1,891 | +0.06(+0.33%) |
Jun 12, 2023 | 18.55 | 18.58 | 18.53 | 18.56 | 2,163 | -0.16(-0.86%) |
Jun 11, 2023 | 18.74 | 18.76 | 18.71 | 18.72 | 1,991 | +0.00(+0.02%) |
Jun 09, 2023 | 18.83 | 18.91 | 18.70 | 18.72 | 139,387 | -0.14(-0.73%) |
Jun 08, 2023 | 18.83 | 18.86 | 18.85 | 18.85 | 2,269 | -0.24(-1.25%) |
Jun 07, 2023 | 19.09 | 19.10 | 19.08 | 19.09 | 2,464 | -0.11(-0.59%) |
Jun 06, 2023 | 19.20 | 19.22 | 19.20 | 19.21 | 1,867 | -0.07(-0.36%) |
Jun 05, 2023 | 19.27 | 19.29 | 19.27 | 19.27 | 2,290 | -0.24(-1.21%) |
Jun 04, 2023 | 19.51 | 19.51 | 19.50 | 19.51 | 809 | +0.00(+0.01%) |
Jun 02, 2023 | 19.63 | 19.66 | 19.40 | 19.51 | 145,436 | -0.13(-0.66%) |
Jun 01, 2023 | 19.63 | 19.64 | 19.62 | 19.64 | 1,760 | -0.08(-0.41%) |
May 31, 2023 | 19.73 | 19.78 | 19.72 | 19.72 | 3,244 | +0.04(+0.21%) |
May 30, 2023 | 19.69 | 19.70 | 19.68 | 19.68 | 2,537 | +0.01(+0.07%) |
May 29, 2023 | 19.66 | 19.80 | 19.65 | 19.67 | 2,206 | +0.02(+0.08%) |
May 28, 2023 | 19.64 | 19.67 | 19.64 | 19.65 | 1,491 | -0.01(-0.04%) |
May 26, 2023 | 19.80 | 19.83 | 19.54 | 19.66 | 181,699 | -0.14(-0.72%) |
May 25, 2023 | 19.80 | 19.83 | 19.78 | 19.80 | 1,867 | +0.56(+2.92%) |
May 24, 2023 | 19.25 | 19.25 | 19.23 | 19.24 | 2,140 | +0.04(+0.19%) |
May 23, 2023 | 19.20 | 19.21 | 19.19 | 19.20 | 1,822 | -0.06(-0.32%) |
May 22, 2023 | 19.23 | 19.27 | 19.24 | 19.26 | 2,028 | -0.16(-0.83%) |
May 21, 2023 | 19.41 | 19.43 | 19.42 | 19.42 | 632 | -0.03(-0.13%) |
May 19, 2023 | 19.34 | 19.52 | 19.24 | 19.45 | 167,491 | +0.11(+0.58%) |
May 18, 2023 | 19.34 | 19.35 | 19.34 | 19.34 | 1,658 | +0.07(+0.36%) |
May 17, 2023 | 19.25 | 19.27 | 19.11 | 19.27 | 1,856 | +0.18(+0.93%) |
May 16, 2023 | 19.08 | 19.10 | 19.08 | 19.09 | 1,940 | +0.07(+0.39%) |
May 15, 2023 | 19.03 | 19.07 | 19.02 | 19.02 | 2,604 | -0.18(-0.94%) |
May 14, 2023 | 19.15 | 19.21 | 19.11 | 19.20 | 464 | -0.13(-0.66%) |
May 12, 2023 | 19.17 | 19.51 | 19.13 | 19.33 | 150,000 | +0.14(+0.74%) |
May 11, 2023 | 19.17 | 19.19 | 19.13 | 19.18 | 1,960 | +0.33(+1.73%) |
May 10, 2023 | 18.85 | 18.86 | 18.83 | 18.86 | 1,812 | +0.23(+1.23%) |
May 09, 2023 | 18.64 | 18.66 | 18.62 | 18.63 | 1,660 | +0.31(+1.70%) |
May 08, 2023 | 18.32 | 18.35 | 18.31 | 18.32 | 3,279 | -0.11(-0.59%) |
May 07, 2023 | 18.40 | 18.43 | 18.39 | 18.43 | 1,421 | +0.02(+0.11%) |
May 05, 2023 | 18.28 | 18.48 | 18.25 | 18.40 | 149,303 | +0.11(+0.60%) |
May 04, 2023 | 18.28 | 18.30 | 18.29 | 18.30 | 3,157 | -0.01(-0.06%) |
May 03, 2023 | 18.29 | 18.31 | 18.24 | 18.31 | 2,466 | -0.15(-0.84%) |
May 02, 2023 | 18.46 | 18.48 | 18.43 | 18.46 | 3,211 | +0.06(+0.32%) |