Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.28 | 19.30 | 19.26 | 19.30 | 891,994 | +0.02(+0.10%) |
May 21, 2024 | 19.20 | 19.28 | 19.19 | 19.28 | 815,475 | +0.06(+0.31%) |
May 20, 2024 | 19.17 | 19.23 | 19.17 | 19.22 | 1,021,196 | +0.05(+0.26%) |
May 17, 2024 | 19.11 | 19.20 | 19.10 | 19.17 | 973,104 | +0.03(+0.16%) |
May 16, 2024 | 19.14 | 19.18 | 19.11 | 19.14 | 1,077,654 | +0.03(+0.16%) |
May 15, 2024 | 19.13 | 19.14 | 19.05 | 19.11 | 1,377,177 | +0.06(+0.31%) |
May 14, 2024 | 19.04 | 19.06 | 19.02 | 19.05 | 914,134 | +0.01(+0.05%) |
May 13, 2024 | 19.10 | 19.10 | 18.99 | 19.04 | 1,072,912 | -0.06(-0.31%) |
May 10, 2024 | 19.12 | 19.14 | 18.96 | 19.10 | 1,378,937 | -0.05(-0.26%) |
May 09, 2024 | 19.23 | 19.24 | 19.05 | 19.15 | 1,370,097 | -0.10(-0.51%) |
May 08, 2024 | 19.21 | 19.25 | 19.12 | 19.25 | 1,426,731 | +0.04(+0.21%) |
May 07, 2024 | 19.23 | 19.24 | 19.18 | 19.21 | 1,261,750 | +0.02(+0.10%) |
May 06, 2024 | 19.16 | 19.22 | 19.14 | 19.19 | 1,461,387 | +0.06(+0.31%) |
May 03, 2024 | 19.10 | 19.15 | 19.05 | 19.13 | 1,330,341 | +0.13(+0.68%) |
May 02, 2024 | 18.97 | 19.03 | 18.90 | 19.00 | 1,471,666 | +0.15(+0.79%) |
May 01, 2024 | 18.84 | 18.98 | 18.74 | 18.85 | 1,717,025 | +0.06(+0.32%) |
Apr 30, 2024 | 18.76 | 18.81 | 18.74 | 18.79 | 1,010,409 | +0.03(+0.16%) |
Apr 29, 2024 | 18.75 | 18.78 | 18.71 | 18.76 | 1,021,529 | +0.02(+0.11%) |
Apr 26, 2024 | 18.68 | 18.77 | 18.68 | 18.74 | 906,362 | +0.09(+0.48%) |
Apr 25, 2024 | 18.49 | 18.68 | 18.41 | 18.66 | 957,391 | +0.01(+0.05%) |
Apr 24, 2024 | 18.65 | 18.68 | 18.55 | 18.65 | 828,396 | +0.03(+0.16%) |
Apr 23, 2024 | 18.54 | 18.64 | 18.53 | 18.62 | 1,103,868 | +0.10(+0.53%) |
Apr 22, 2024 | 18.44 | 18.57 | 18.42 | 18.52 | 1,317,654 | +0.12(+0.64%) |
Apr 19, 2024 | 18.39 | 18.45 | 18.33 | 18.40 | 1,113,493 | +0.03(+0.16%) |
Apr 18, 2024 | 18.49 | 18.49 | 18.32 | 18.37 | 1,210,387 | -0.04(-0.21%) |
Apr 17, 2024 | 18.46 | 18.55 | 18.29 | 18.41 | 1,440,234 | +0.01(+0.05%) |
Apr 16, 2024 | 18.49 | 18.60 | 18.12 | 18.40 | 2,829,795 | -0.20(-1.06%) |
Apr 15, 2024 | 18.98 | 19.06 | 18.59 | 18.60 | 3,254,893 | -0.36(-1.88%) |
Apr 12, 2024 | 19.08 | 19.20 | 18.94 | 18.95 | 2,423,826 | -0.18(-0.93%) |
Apr 11, 2024 | 19.27 | 19.28 | 18.88 | 19.13 | 2,539,511 | -0.11(-0.57%) |
Apr 10, 2024 | 19.19 | 19.30 | 19.08 | 19.24 | 2,048,726 | -0.07(-0.36%) |
Apr 09, 2024 | 19.32 | 19.33 | 19.25 | 19.31 | 1,966,854 | -0.01(-0.05%) |
Apr 08, 2024 | 19.27 | 19.32 | 19.23 | 19.32 | 1,779,500 | +0.05(+0.25%) |
Apr 05, 2024 | 19.25 | 19.27 | 19.23 | 19.27 | 1,390,728 | +0.06(+0.31%) |
Apr 04, 2024 | 19.17 | 19.27 | 19.16 | 19.21 | 1,829,372 | +0.06(+0.31%) |
Apr 03, 2024 | 19.03 | 19.16 | 19.02 | 19.15 | 2,280,404 | +0.10(+0.51%) |
Apr 02, 2024 | 18.98 | 19.06 | 18.87 | 19.05 | 2,482,027 | +0.07(+0.36%) |
Apr 01, 2024 | 18.95 | 19.06 | 18.90 | 18.98 | 2,457,665 | +0.13(+0.67%) |
Mar 28, 2024 | 18.82 | 18.86 | 18.80 | 18.86 | 1,185,710 | +0.06(+0.31%) |
Mar 27, 2024 | 18.81 | 18.81 | 18.77 | 18.80 | 906,727 | +0.02(+0.10%) |
Mar 26, 2024 | 18.76 | 18.78 | 18.73 | 18.78 | 1,126,413 | +0.05(+0.26%) |
Mar 25, 2024 | 18.73 | 18.78 | 18.70 | 18.73 | 1,173,652 | +0.02(+0.10%) |
Mar 22, 2024 | 18.72 | 18.73 | 18.69 | 18.71 | 752,937 | -0.01(-0.05%) |
Mar 21, 2024 | 18.67 | 18.74 | 18.63 | 18.72 | 1,162,181 | +0.07(+0.37%) |
Mar 20, 2024 | 18.63 | 18.66 | 18.58 | 18.65 | 1,005,705 | +0.03(+0.16%) |
Mar 19, 2024 | 18.58 | 18.63 | 18.57 | 18.62 | 986,791 | +0.04(+0.21%) |
Mar 18, 2024 | 18.61 | 18.61 | 18.56 | 18.58 | 858,067 | +0.00(+0.00%) |
Mar 15, 2024 | 18.57 | 18.61 | 18.55 | 18.58 | 739,327 | +0.00(+0.00%) |
Mar 14, 2024 | 18.57 | 18.63 | 18.52 | 18.58 | 1,001,189 | -0.01(-0.05%) |
Mar 13, 2024 | 18.61 | 18.63 | 18.58 | 18.59 | 1,129,559 | +0.00(+0.00%) |
Mar 12, 2024 | 18.57 | 18.60 | 18.49 | 18.59 | 1,097,561 | +0.01(+0.05%) |
Mar 11, 2024 | 18.61 | 18.66 | 18.55 | 18.58 | 908,453 | -0.04(-0.21%) |
Mar 08, 2024 | 18.60 | 18.67 | 18.53 | 18.62 | 1,522,929 | +0.03(+0.16%) |
Mar 07, 2024 | 18.70 | 18.72 | 18.59 | 18.59 | 1,918,730 | -0.08(-0.41%) |
Mar 06, 2024 | 18.60 | 18.70 | 18.58 | 18.67 | 2,122,268 | +0.08(+0.42%) |
Mar 05, 2024 | 18.50 | 18.60 | 18.47 | 18.59 | 1,525,976 | +0.11(+0.58%) |
Mar 04, 2024 | 18.45 | 18.50 | 18.39 | 18.49 | 1,660,564 | +0.14(+0.79%) |
Mar 01, 2024 | 18.52 | 18.53 | 18.31 | 18.34 | 1,633,698 | -0.13(-0.68%) |
Feb 29, 2024 | 18.39 | 18.53 | 18.37 | 18.47 | 1,276,009 | +0.12(+0.63%) |
Feb 28, 2024 | 18.31 | 18.37 | 18.27 | 18.35 | 1,079,551 | +0.03(+0.16%) |
Feb 27, 2024 | 18.26 | 18.33 | 18.25 | 18.32 | 1,216,291 | +0.06(+0.32%) |
Feb 26, 2024 | 18.72 | 18.73 | 18.09 | 18.26 | 3,039,789 | -0.48(-2.58%) |
Feb 23, 2024 | 18.72 | 18.75 | 18.63 | 18.75 | 1,337,875 | +0.11(+0.57%) |
Feb 22, 2024 | 18.60 | 18.68 | 18.59 | 18.64 | 1,169,652 | +0.06(+0.31%) |
Feb 21, 2024 | 18.58 | 18.59 | 18.50 | 18.58 | 1,053,487 | +0.02(+0.10%) |
Feb 20, 2024 | 18.54 | 18.62 | 18.53 | 18.56 | 1,494,160 | +0.01(+0.05%) |
Feb 16, 2024 | 18.51 | 18.55 | 18.47 | 18.55 | 844,423 | +0.04(+0.21%) |
Feb 15, 2024 | 18.42 | 18.54 | 18.34 | 18.52 | 1,183,056 | +0.18(+1.00%) |
Feb 14, 2024 | 18.32 | 18.34 | 18.29 | 18.33 | 1,030,511 | +0.05(+0.26%) |
Feb 13, 2024 | 18.36 | 18.41 | 18.05 | 18.28 | 2,000,991 | -0.22(-1.20%) |
Feb 12, 2024 | 18.54 | 18.55 | 18.39 | 18.51 | 1,467,892 | -0.03(-0.16%) |
Feb 09, 2024 | 18.47 | 18.56 | 18.41 | 18.54 | 1,680,144 | +0.07(+0.37%) |
Feb 08, 2024 | 18.72 | 18.72 | 18.44 | 18.47 | 2,009,616 | -0.24(-1.28%) |
Feb 07, 2024 | 18.66 | 18.71 | 18.61 | 18.71 | 2,149,943 | +0.08(+0.41%) |
Feb 06, 2024 | 18.58 | 18.64 | 18.55 | 18.63 | 1,923,303 | +0.10(+0.52%) |
Feb 05, 2024 | 18.51 | 18.60 | 18.51 | 18.53 | 2,242,923 | +0.02(+0.10%) |
Feb 02, 2024 | 18.49 | 18.51 | 18.45 | 18.51 | 1,717,540 | +0.05(+0.26%) |
Feb 01, 2024 | 18.45 | 18.49 | 18.37 | 18.47 | 1,781,031 | +0.12(+0.68%) |
Jan 31, 2024 | 18.34 | 18.40 | 18.30 | 18.34 | 1,804,488 | +0.07(+0.37%) |
Jan 30, 2024 | 18.20 | 18.31 | 18.19 | 18.28 | 1,793,507 | +0.12(+0.68%) |
Jan 29, 2024 | 18.06 | 18.15 | 18.05 | 18.15 | 1,462,495 | +0.13(+0.74%) |
Jan 26, 2024 | 18.06 | 18.08 | 18.02 | 18.02 | 1,304,469 | -0.03(-0.16%) |
Jan 25, 2024 | 18.05 | 18.05 | 18.02 | 18.05 | 854,295 | +0.01(+0.05%) |
Jan 24, 2024 | 18.01 | 18.05 | 17.96 | 18.04 | 1,497,894 | +0.05(+0.27%) |
Jan 23, 2024 | 17.94 | 17.99 | 17.82 | 17.99 | 1,220,137 | +0.06(+0.32%) |
Jan 22, 2024 | 17.88 | 17.93 | 17.85 | 17.93 | 1,435,248 | +0.10(+0.54%) |
Jan 19, 2024 | 17.84 | 17.87 | 17.75 | 17.84 | 1,292,653 | +0.02(+0.11%) |
Jan 18, 2024 | 17.71 | 17.82 | 17.62 | 17.82 | 1,750,623 | +0.13(+0.76%) |
Jan 17, 2024 | 17.63 | 17.68 | 17.54 | 17.68 | 1,262,140 | +0.02(+0.11%) |
Jan 16, 2024 | 17.86 | 17.87 | 17.56 | 17.66 | 1,747,320 | -0.19(-1.07%) |
Jan 12, 2024 | 17.86 | 17.86 | 17.76 | 17.86 | 1,480,220 | +0.07(+0.38%) |
Jan 11, 2024 | 17.71 | 17.79 | 17.58 | 17.79 | 1,859,382 | +0.08(+0.43%) |
Jan 10, 2024 | 17.68 | 17.75 | 17.62 | 17.71 | 2,490,952 | +0.06(+0.32%) |
Jan 09, 2024 | 17.65 | 17.66 | 17.59 | 17.66 | 1,753,608 | +0.05(+0.27%) |
Jan 08, 2024 | 17.47 | 17.66 | 17.45 | 17.61 | 2,210,914 | +0.17(+0.97%) |
Jan 05, 2024 | 17.31 | 17.47 | 17.31 | 17.44 | 1,956,862 | +0.14(+0.82%) |
Jan 04, 2024 | 17.25 | 17.40 | 17.22 | 17.30 | 2,042,798 | +0.05(+0.27%) |
Jan 03, 2024 | 17.16 | 17.28 | 17.11 | 17.25 | 2,723,389 | +0.13(+0.77%) |
Jan 02, 2024 | 16.93 | 17.13 | 16.91 | 17.12 | 2,081,181 | +0.17(+1.00%) |
Dec 29, 2023 | 16.80 | 16.95 | 16.73 | 16.95 | 1,933,761 | +0.13(+0.79%) |
Dec 28, 2023 | 16.98 | 17.02 | 16.77 | 16.81 | 1,681,107 | -0.15(-0.89%) |
Dec 27, 2023 | 16.98 | 16.98 | 16.90 | 16.97 | 1,513,047 | +0.01(+0.06%) |
Dec 26, 2023 | 16.92 | 16.98 | 16.86 | 16.96 | 1,644,710 | +0.06(+0.33%) |
Dec 22, 2023 | 16.93 | 16.94 | 16.82 | 16.90 | 1,346,275 | +0.00(+0.00%) |
Dec 21, 2023 | 16.90 | 16.93 | 16.81 | 16.90 | 1,543,763 | +0.09(+0.56%) |
Dec 20, 2023 | 16.90 | 16.98 | 16.79 | 16.81 | 1,625,442 | -0.13(-0.78%) |
Dec 19, 2023 | 16.92 | 16.94 | 16.85 | 16.94 | 1,661,218 | +0.04(+0.22%) |
Dec 18, 2023 | 16.89 | 16.97 | 16.83 | 16.90 | 1,882,158 | +0.01(+0.06%) |
Dec 15, 2023 | 16.98 | 16.98 | 16.86 | 16.89 | 1,715,756 | -0.01(-0.06%) |
Dec 14, 2023 | 16.81 | 16.98 | 16.72 | 16.90 | 3,246,637 | +0.31(+1.88%) |
Dec 13, 2023 | 16.33 | 16.59 | 16.20 | 16.59 | 2,197,696 | +0.22(+1.33%) |
Dec 12, 2023 | 16.61 | 16.61 | 16.21 | 16.37 | 2,396,549 | -0.24(-1.42%) |
Dec 11, 2023 | 16.76 | 16.78 | 16.43 | 16.61 | 1,736,777 | -0.17(-1.01%) |
Dec 08, 2023 | 16.74 | 16.81 | 16.68 | 16.78 | 1,539,857 | +0.01(+0.06%) |
Dec 07, 2023 | 16.75 | 16.82 | 16.63 | 16.77 | 2,174,828 | +0.13(+0.78%) |
Dec 06, 2023 | 16.99 | 17.01 | 16.55 | 16.64 | 2,677,876 | -0.30(-1.76%) |
Dec 05, 2023 | 16.90 | 16.95 | 16.83 | 16.93 | 1,705,966 | +0.05(+0.28%) |
Dec 04, 2023 | 16.57 | 16.95 | 16.57 | 16.89 | 2,280,808 | +0.14(+0.84%) |
Dec 01, 2023 | 16.65 | 16.75 | 16.64 | 16.75 | 1,885,980 | +0.15(+0.90%) |
Nov 30, 2023 | 16.55 | 16.60 | 16.52 | 16.60 | 1,103,825 | +0.06(+0.34%) |
Nov 29, 2023 | 16.46 | 16.63 | 16.46 | 16.54 | 1,351,738 | +0.11(+0.68%) |
Nov 28, 2023 | 16.46 | 16.46 | 16.35 | 16.43 | 1,174,424 | +0.00(+0.00%) |
Nov 27, 2023 | 16.41 | 16.45 | 16.38 | 16.43 | 974,247 | +0.02(+0.11%) |
Nov 24, 2023 | 16.40 | 16.43 | 16.39 | 16.41 | 418,969 | +0.00(+0.00%) |
Nov 22, 2023 | 16.44 | 16.46 | 16.37 | 16.41 | 1,164,975 | +0.02(+0.11%) |
Nov 21, 2023 | 16.41 | 16.42 | 16.38 | 16.39 | 790,963 | +0.00(+0.00%) |
Nov 20, 2023 | 16.41 | 16.43 | 16.34 | 16.39 | 1,199,955 | +0.02(+0.11%) |
Nov 17, 2023 | 16.40 | 16.49 | 16.33 | 16.38 | 1,404,775 | +0.07(+0.40%) |
Nov 16, 2023 | 16.04 | 16.31 | 15.99 | 16.31 | 1,998,296 | +0.32(+1.98%) |
Nov 15, 2023 | 16.04 | 16.09 | 15.93 | 15.99 | 1,330,170 | +0.02(+0.12%) |
Nov 14, 2023 | 16.02 | 16.18 | 15.91 | 15.97 | 2,185,859 | +0.34(+2.15%) |
Nov 13, 2023 | 15.92 | 15.93 | 15.62 | 15.64 | 1,595,645 | -0.34(-2.10%) |
Nov 10, 2023 | 16.23 | 16.24 | 15.92 | 15.97 | 1,716,632 | -0.20(-1.27%) |
Nov 09, 2023 | 16.46 | 16.46 | 16.18 | 16.18 | 1,551,340 | -0.27(-1.62%) |
Nov 08, 2023 | 16.44 | 16.47 | 16.37 | 16.45 | 1,704,443 | +0.03(+0.17%) |
Nov 07, 2023 | 16.48 | 16.48 | 16.31 | 16.42 | 1,665,112 | +0.03(+0.17%) |
Nov 06, 2023 | 16.32 | 16.42 | 16.25 | 16.39 | 2,984,328 | +0.19(+1.19%) |
Nov 03, 2023 | 16.17 | 16.25 | 16.10 | 16.20 | 2,445,525 | +0.18(+1.09%) |
Nov 02, 2023 | 15.91 | 16.05 | 15.78 | 16.02 | 2,927,059 | +0.50(+3.20%) |
Nov 01, 2023 | 15.20 | 15.53 | 15.14 | 15.53 | 2,097,157 | +0.48(+3.18%) |
Oct 31, 2023 | 14.83 | 15.08 | 14.83 | 15.05 | 1,162,268 | +0.23(+1.55%) |
Oct 30, 2023 | 14.55 | 14.85 | 14.54 | 14.82 | 1,386,822 | +0.31(+2.16%) |
Oct 27, 2023 | 14.46 | 14.51 | 14.35 | 14.50 | 1,240,687 | +0.17(+1.16%) |
Oct 26, 2023 | 14.32 | 14.47 | 14.29 | 14.34 | 1,277,868 | +0.04(+0.26%) |
Oct 25, 2023 | 14.41 | 14.43 | 14.23 | 14.30 | 1,482,848 | -0.19(-1.33%) |
Oct 24, 2023 | 14.38 | 14.58 | 14.37 | 14.49 | 1,375,936 | +0.14(+0.96%) |
Oct 23, 2023 | 14.43 | 14.64 | 14.33 | 14.36 | 1,875,960 | -0.28(-1.89%) |
Oct 20, 2023 | 14.60 | 14.77 | 14.51 | 14.63 | 1,426,086 | +0.09(+0.63%) |
Oct 19, 2023 | 14.90 | 14.95 | 14.39 | 14.54 | 1,671,402 | -0.26(-1.74%) |
Oct 18, 2023 | 14.37 | 14.86 | 14.26 | 14.80 | 2,425,361 | +0.37(+2.55%) |
Oct 17, 2023 | 14.75 | 14.82 | 14.32 | 14.43 | 3,725,609 | -0.48(-3.21%) |
Oct 16, 2023 | 15.37 | 15.38 | 14.89 | 14.91 | 2,361,221 | -0.38(-2.47%) |
Oct 13, 2023 | 15.43 | 15.49 | 15.24 | 15.29 | 1,032,123 | -0.10(-0.66%) |
Oct 12, 2023 | 15.54 | 15.55 | 15.29 | 15.39 | 1,222,374 | -0.18(-1.18%) |
Oct 11, 2023 | 15.65 | 15.68 | 15.52 | 15.57 | 1,103,656 | -0.02(-0.12%) |
Oct 10, 2023 | 15.45 | 15.63 | 15.43 | 15.59 | 1,039,642 | +0.12(+0.76%) |
Oct 09, 2023 | 15.36 | 15.49 | 15.31 | 15.47 | 980,507 | +0.10(+0.65%) |
Oct 06, 2023 | 15.28 | 15.40 | 15.20 | 15.37 | 1,497,550 | +0.01(+0.06%) |
Oct 05, 2023 | 15.45 | 15.54 | 15.33 | 15.36 | 1,479,790 | -0.05(-0.35%) |
Oct 04, 2023 | 15.50 | 15.50 | 15.33 | 15.42 | 1,380,198 | +0.16(+1.07%) |
Oct 03, 2023 | 15.36 | 15.77 | 15.14 | 15.25 | 2,364,923 | -0.13(-0.83%) |
Oct 02, 2023 | 15.73 | 15.76 | 15.33 | 15.38 | 1,826,160 | -0.33(-2.08%) |
Sep 29, 2023 | 15.43 | 15.72 | 15.42 | 15.71 | 1,346,176 | +0.35(+2.31%) |
Sep 28, 2023 | 15.41 | 15.46 | 15.25 | 15.35 | 1,527,056 | -0.03(-0.18%) |
Sep 27, 2023 | 15.56 | 15.64 | 15.36 | 15.38 | 1,646,031 | -0.10(-0.65%) |
Sep 26, 2023 | 15.80 | 15.80 | 15.40 | 15.48 | 1,731,351 | -0.30(-1.90%) |
Sep 25, 2023 | 15.88 | 15.90 | 15.75 | 15.78 | 1,113,854 | -0.13(-0.80%) |
Sep 22, 2023 | 16.01 | 16.01 | 15.91 | 15.91 | 997,751 | -0.05(-0.34%) |
Sep 21, 2023 | 16.03 | 16.03 | 15.89 | 15.96 | 989,095 | -0.14(-0.85%) |
Sep 20, 2023 | 16.05 | 16.13 | 16.02 | 16.10 | 1,659,390 | +0.10(+0.63%) |
Sep 19, 2023 | 16.03 | 16.06 | 15.96 | 16.00 | 1,013,458 | +0.00(+0.00%) |
Sep 18, 2023 | 15.91 | 16.00 | 15.90 | 16.00 | 1,046,324 | +0.09(+0.57%) |
Sep 15, 2023 | 15.82 | 16.03 | 15.82 | 15.91 | 1,348,701 | +0.08(+0.52%) |
Sep 14, 2023 | 15.89 | 15.92 | 15.80 | 15.83 | 1,484,132 | -0.05(-0.34%) |
Sep 13, 2023 | 15.93 | 16.00 | 15.85 | 15.88 | 1,198,777 | -0.04(-0.23%) |
Sep 12, 2023 | 16.04 | 16.08 | 15.84 | 15.92 | 1,740,450 | -0.15(-0.91%) |
Sep 11, 2023 | 16.16 | 16.23 | 16.02 | 16.06 | 1,584,773 | -0.12(-0.73%) |
Sep 08, 2023 | 16.14 | 16.20 | 16.11 | 16.18 | 1,466,769 | +0.04(+0.23%) |
Sep 07, 2023 | 16.25 | 16.29 | 16.13 | 16.14 | 1,763,721 | -0.11(-0.66%) |
Sep 06, 2023 | 16.30 | 16.32 | 16.24 | 16.25 | 1,026,900 | -0.04(-0.22%) |
Sep 05, 2023 | 16.16 | 16.37 | 16.12 | 16.29 | 2,017,855 | +0.26(+1.62%) |
Sep 01, 2023 | 16.21 | 16.23 | 15.99 | 16.03 | 2,599,561 | -0.16(-1.00%) |
Aug 31, 2023 | 16.25 | 16.25 | 16.13 | 16.19 | 1,509,853 | -0.03(-0.17%) |
Aug 30, 2023 | 16.44 | 16.47 | 16.20 | 16.22 | 1,883,739 | -0.17(-1.04%) |
Aug 29, 2023 | 16.35 | 16.40 | 16.35 | 16.39 | 1,282,891 | +0.04(+0.22%) |
Aug 28, 2023 | 16.40 | 16.41 | 16.34 | 16.35 | 980,209 | -0.04(-0.27%) |
Aug 25, 2023 | 16.46 | 16.48 | 16.30 | 16.39 | 886,062 | -0.04(-0.27%) |
Aug 24, 2023 | 16.41 | 16.47 | 16.37 | 16.44 | 797,194 | +0.02(+0.11%) |
Aug 23, 2023 | 16.43 | 16.45 | 16.31 | 16.42 | 1,418,917 | +0.04(+0.27%) |
Aug 22, 2023 | 16.48 | 16.50 | 16.26 | 16.38 | 1,162,505 | -0.04(-0.22%) |
Aug 21, 2023 | 16.51 | 16.54 | 16.31 | 16.41 | 1,339,686 | -0.02(-0.11%) |
Aug 18, 2023 | 16.25 | 16.46 | 16.25 | 16.43 | 1,268,591 | +0.04(+0.22%) |
Aug 17, 2023 | 16.61 | 16.67 | 16.34 | 16.39 | 1,691,965 | -0.28(-1.67%) |
Aug 16, 2023 | 17.03 | 17.05 | 16.61 | 16.67 | 1,611,803 | -0.36(-2.11%) |
Aug 15, 2023 | 17.03 | 17.07 | 17.01 | 17.03 | 892,746 | -0.02(-0.11%) |
Aug 14, 2023 | 17.10 | 17.15 | 17.03 | 17.05 | 1,133,454 | -0.08(-0.47%) |
Aug 11, 2023 | 17.19 | 17.26 | 17.11 | 17.13 | 1,026,905 | -0.11(-0.62%) |
Aug 10, 2023 | 17.29 | 17.34 | 17.23 | 17.24 | 1,297,091 | -0.07(-0.41%) |
Aug 09, 2023 | 17.35 | 17.35 | 17.22 | 17.31 | 2,239,416 | -0.04(-0.20%) |
Aug 08, 2023 | 17.33 | 17.35 | 17.27 | 17.35 | 1,244,557 | +0.02(+0.10%) |
Aug 07, 2023 | 17.22 | 17.33 | 17.22 | 17.33 | 1,896,520 | +0.13(+0.77%) |
Aug 04, 2023 | 17.09 | 17.19 | 17.09 | 17.19 | 1,816,352 | +0.14(+0.83%) |
Aug 03, 2023 | 17.00 | 17.06 | 16.93 | 17.05 | 1,144,745 | +0.01(+0.05%) |
Aug 02, 2023 | 16.87 | 17.04 | 16.82 | 17.04 | 1,758,232 | +0.09(+0.52%) |
Aug 01, 2023 | 16.95 | 16.98 | 16.88 | 16.96 | 1,888,884 | +0.03(+0.16%) |
Jul 31, 2023 | 16.94 | 16.95 | 16.89 | 16.93 | 1,288,847 | +0.04(+0.21%) |
Jul 28, 2023 | 16.93 | 16.94 | 16.87 | 16.89 | 863,645 | +0.02(+0.11%) |
Jul 27, 2023 | 16.84 | 16.91 | 16.80 | 16.88 | 1,617,486 | +0.04(+0.26%) |
Jul 26, 2023 | 16.85 | 16.87 | 16.80 | 16.83 | 836,629 | +0.01(+0.05%) |
Jul 25, 2023 | 16.88 | 16.88 | 16.72 | 16.82 | 1,015,789 | -0.02(-0.11%) |
Jul 24, 2023 | 16.82 | 16.88 | 16.80 | 16.84 | 1,063,884 | +0.04(+0.21%) |
Jul 21, 2023 | 16.76 | 16.80 | 16.71 | 16.80 | 1,107,703 | +0.10(+0.58%) |
Jul 20, 2023 | 16.69 | 16.71 | 16.61 | 16.71 | 846,649 | +0.04(+0.27%) |
Jul 19, 2023 | 16.56 | 16.68 | 16.56 | 16.66 | 1,129,790 | +0.10(+0.59%) |
Jul 18, 2023 | 16.73 | 16.74 | 16.52 | 16.56 | 1,431,308 | -0.13(-0.80%) |
Jul 17, 2023 | 16.83 | 16.87 | 16.69 | 16.70 | 1,258,960 | -0.13(-0.79%) |
Jul 14, 2023 | 16.84 | 16.84 | 16.76 | 16.83 | 892,063 | +0.00(+0.00%) |
Jul 13, 2023 | 16.86 | 16.90 | 16.75 | 16.83 | 1,589,884 | +0.03(+0.16%) |
Jul 12, 2023 | 16.85 | 16.86 | 16.72 | 16.80 | 1,913,012 | +0.04(+0.21%) |
Jul 11, 2023 | 16.78 | 16.85 | 16.74 | 16.77 | 1,413,452 | +0.01(+0.05%) |
Jul 10, 2023 | 16.69 | 16.77 | 16.68 | 16.76 | 1,690,561 | +0.10(+0.58%) |
Jul 07, 2023 | 16.72 | 16.72 | 16.51 | 16.66 | 1,580,428 | +0.00(+0.00%) |
Jul 06, 2023 | 16.71 | 16.76 | 16.53 | 16.66 | 1,529,447 | -0.08(-0.47%) |
Jul 05, 2023 | 16.62 | 16.96 | 16.62 | 16.74 | 2,289,326 | +0.14(+0.85%) |
Jul 03, 2023 | 16.50 | 16.63 | 16.46 | 16.60 | 1,034,079 | +0.15(+0.91%) |
Jun 30, 2023 | 16.50 | 16.50 | 16.42 | 16.45 | 946,151 | +0.02(+0.11%) |
Jun 29, 2023 | 16.41 | 16.45 | 16.37 | 16.43 | 1,262,859 | +0.04(+0.21%) |
Jun 28, 2023 | 16.43 | 16.43 | 16.37 | 16.40 | 695,370 | -0.01(-0.05%) |
Jun 27, 2023 | 16.43 | 16.43 | 16.37 | 16.41 | 794,929 | +0.01(+0.05%) |
Jun 26, 2023 | 16.36 | 16.42 | 16.26 | 16.40 | 820,297 | +0.00(+0.00%) |
Jun 23, 2023 | 16.24 | 16.41 | 16.19 | 16.40 | 1,264,924 | +0.18(+1.08%) |
Jun 22, 2023 | 16.20 | 16.29 | 16.16 | 16.22 | 1,008,061 | +0.04(+0.22%) |
Jun 21, 2023 | 16.09 | 16.19 | 16.07 | 16.19 | 1,207,436 | +0.11(+0.65%) |
Jun 20, 2023 | 16.09 | 16.11 | 16.02 | 16.08 | 1,544,535 | +0.03(+0.16%) |
Jun 16, 2023 | 16.15 | 16.17 | 15.99 | 16.06 | 1,216,075 | -0.06(-0.38%) |