Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 21.60 | 21.60 | 21.30 | 21.34 | 410,600 | +0.09(+0.42%) |
May 22, 2024 | 21.50 | 21.61 | 21.25 | 21.25 | 371,686 | -0.30(-1.39%) |
May 21, 2024 | 21.46 | 21.59 | 21.42 | 21.55 | 251,233 | +0.13(+0.61%) |
May 20, 2024 | 21.22 | 21.45 | 21.22 | 21.42 | 266,349 | +0.19(+0.89%) |
May 17, 2024 | 21.37 | 21.37 | 21.18 | 21.23 | 263,937 | -0.07(-0.33%) |
May 16, 2024 | 21.50 | 21.55 | 21.29 | 21.30 | 416,672 | -0.13(-0.61%) |
May 15, 2024 | 21.75 | 21.79 | 21.41 | 21.43 | 305,011 | -0.24(-1.11%) |
May 14, 2024 | 21.56 | 21.81 | 21.52 | 21.67 | 281,625 | +0.12(+0.56%) |
May 13, 2024 | 21.66 | 21.70 | 21.52 | 21.55 | 305,037 | -0.10(-0.46%) |
May 10, 2024 | 21.51 | 21.70 | 21.51 | 21.65 | 344,719 | +0.29(+1.36%) |
May 09, 2024 | 21.18 | 21.41 | 21.17 | 21.36 | 219,713 | +0.15(+0.71%) |
May 08, 2024 | 21.02 | 21.27 | 20.98 | 21.21 | 285,790 | +0.18(+0.86%) |
May 07, 2024 | 21.10 | 21.14 | 21.01 | 21.03 | 307,890 | -0.01(-0.05%) |
May 06, 2024 | 21.16 | 21.22 | 20.98 | 21.04 | 642,223 | +0.03(+0.14%) |
May 03, 2024 | 21.09 | 21.19 | 20.72 | 21.01 | 469,704 | +0.12(+0.57%) |
May 02, 2024 | 21.56 | 21.76 | 20.73 | 20.89 | 1,012,592 | -0.89(-4.09%) |
May 01, 2024 | 21.72 | 21.93 | 21.68 | 21.78 | 340,539 | +0.09(+0.41%) |
Apr 30, 2024 | 21.63 | 21.86 | 21.59 | 21.69 | 327,555 | +0.00(+0.00%) |
Apr 29, 2024 | 21.72 | 21.94 | 21.69 | 21.69 | 394,165 | +0.01(+0.05%) |
Apr 26, 2024 | 21.12 | 21.74 | 21.09 | 21.68 | 473,585 | +0.55(+2.60%) |
Apr 25, 2024 | 21.06 | 21.16 | 21.00 | 21.13 | 283,800 | -0.01(-0.05%) |
Apr 24, 2024 | 21.13 | 21.22 | 21.12 | 21.14 | 260,960 | -0.04(-0.19%) |
Apr 23, 2024 | 21.33 | 21.36 | 21.14 | 21.18 | 343,875 | -0.15(-0.70%) |
Apr 22, 2024 | 20.95 | 21.36 | 20.91 | 21.33 | 413,790 | +0.42(+2.01%) |
Apr 19, 2024 | 20.77 | 21.00 | 20.76 | 20.91 | 498,231 | +0.08(+0.38%) |
Apr 18, 2024 | 20.80 | 20.93 | 20.70 | 20.83 | 454,053 | +0.11(+0.53%) |
Apr 17, 2024 | 20.62 | 20.90 | 20.56 | 20.72 | 789,432 | +0.17(+0.83%) |
Apr 16, 2024 | 20.70 | 20.70 | 20.40 | 20.55 | 635,946 | -0.15(-0.72%) |
Apr 15, 2024 | 20.85 | 21.00 | 20.62 | 20.70 | 332,330 | -0.05(-0.24%) |
Apr 12, 2024 | 21.00 | 21.07 | 20.70 | 20.75 | 236,732 | -0.25(-1.19%) |
Apr 11, 2024 | 20.86 | 21.05 | 20.79 | 21.00 | 344,182 | +0.12(+0.57%) |
Apr 10, 2024 | 20.82 | 21.00 | 20.79 | 20.88 | 303,639 | -0.08(-0.38%) |
Apr 09, 2024 | 20.97 | 21.05 | 20.91 | 20.96 | 223,853 | +0.03(+0.14%) |
Apr 08, 2024 | 21.00 | 21.03 | 20.89 | 20.93 | 206,735 | -0.05(-0.24%) |
Apr 05, 2024 | 20.92 | 21.00 | 20.85 | 20.98 | 352,710 | +0.10(+0.48%) |
Apr 04, 2024 | 21.16 | 21.18 | 20.84 | 20.88 | 246,905 | -0.20(-0.95%) |
Apr 03, 2024 | 21.03 | 21.14 | 21.00 | 21.08 | 271,512 | +0.07(+0.33%) |
Apr 02, 2024 | 21.11 | 21.19 | 20.99 | 21.01 | 390,426 | -0.15(-0.71%) |
Apr 01, 2024 | 21.45 | 21.45 | 21.13 | 21.16 | 505,523 | -0.27(-1.26%) |
Mar 28, 2024 | 21.32 | 21.50 | 21.50 | 21.43 | 959,341 | +0.19(+0.89%) |
Mar 27, 2024 | 21.12 | 21.30 | 21.10 | 21.24 | 396,627 | +0.23(+1.09%) |
Mar 26, 2024 | 20.98 | 21.07 | 20.87 | 21.01 | 368,742 | +0.13(+0.62%) |
Mar 25, 2024 | 20.80 | 21.00 | 20.80 | 20.88 | 232,644 | +0.06(+0.29%) |
Mar 22, 2024 | 20.92 | 20.92 | 20.75 | 20.82 | 216,656 | -0.10(-0.48%) |
Mar 21, 2024 | 20.83 | 20.96 | 20.79 | 20.92 | 267,071 | +0.12(+0.58%) |
Mar 20, 2024 | 20.75 | 20.81 | 20.56 | 20.80 | 395,844 | +0.04(+0.19%) |
Mar 19, 2024 | 20.73 | 20.88 | 20.61 | 20.76 | 296,174 | +0.08(+0.39%) |
Mar 18, 2024 | 20.74 | 20.82 | 20.67 | 20.68 | 308,227 | -0.06(-0.29%) |
Mar 15, 2024 | 20.56 | 20.83 | 20.56 | 20.74 | 457,854 | +0.21(+1.02%) |
Mar 14, 2024 | 20.86 | 20.87 | 20.51 | 20.53 | 375,302 | -0.32(-1.53%) |
Mar 13, 2024 | 21.03 | 21.06 | 20.85 | 20.85 | 391,004 | -0.12(-0.56%) |
Mar 12, 2024 | 20.88 | 20.98 | 20.76 | 20.97 | 314,548 | +0.12(+0.56%) |
Mar 11, 2024 | 20.61 | 20.92 | 20.60 | 20.85 | 532,310 | +0.24(+1.19%) |
Mar 08, 2024 | 20.55 | 20.68 | 20.45 | 20.61 | 569,515 | +0.12(+0.57%) |
Mar 07, 2024 | 20.64 | 20.64 | 20.11 | 20.49 | 787,290 | -0.09(-0.43%) |
Mar 06, 2024 | 20.48 | 20.64 | 20.43 | 20.58 | 643,202 | +0.17(+0.81%) |
Mar 05, 2024 | 20.53 | 20.62 | 20.33 | 20.41 | 774,715 | -0.17(-0.81%) |
Mar 04, 2024 | 20.64 | 20.79 | 20.53 | 20.58 | 710,544 | -0.04(-0.19%) |
Mar 01, 2024 | 20.37 | 20.70 | 20.25 | 20.62 | 3,050,414 | -0.74(-3.48%) |
Feb 29, 2024 | 21.36 | 21.36 | 21.21 | 21.36 | 307,646 | +0.08(+0.37%) |
Feb 28, 2024 | 21.42 | 21.45 | 21.26 | 21.28 | 217,711 | -0.14(-0.64%) |
Feb 27, 2024 | 21.30 | 21.44 | 21.15 | 21.42 | 375,633 | +0.16(+0.73%) |
Feb 26, 2024 | 21.25 | 21.36 | 21.22 | 21.26 | 235,099 | -0.07(-0.32%) |
Feb 23, 2024 | 21.36 | 21.52 | 21.23 | 21.33 | 335,844 | +0.06(+0.27%) |
Feb 22, 2024 | 21.20 | 21.33 | 21.11 | 21.27 | 291,158 | +0.08(+0.37%) |
Feb 21, 2024 | 21.15 | 21.19 | 21.02 | 21.19 | 335,616 | +0.07(+0.32%) |
Feb 20, 2024 | 21.15 | 21.29 | 20.96 | 21.12 | 450,638 | -0.06(-0.28%) |
Feb 16, 2024 | 21.33 | 21.36 | 20.85 | 21.18 | 518,928 | +0.00(+0.00%) |
Feb 15, 2024 | 20.84 | 21.19 | 20.81 | 21.18 | 338,516 | +0.39(+1.88%) |
Feb 14, 2024 | 21.05 | 21.07 | 20.55 | 20.79 | 792,124 | +0.36(+1.77%) |
Feb 13, 2024 | 20.60 | 20.60 | 20.32 | 20.43 | 403,364 | -0.25(-1.20%) |
Feb 12, 2024 | 20.49 | 20.73 | 20.40 | 20.68 | 297,143 | +0.24(+1.17%) |
Feb 09, 2024 | 20.31 | 20.44 | 20.25 | 20.44 | 228,638 | +0.11(+0.56%) |
Feb 08, 2024 | 20.44 | 20.44 | 20.22 | 20.33 | 284,884 | -0.11(-0.51%) |
Feb 07, 2024 | 20.40 | 20.52 | 20.29 | 20.43 | 288,814 | +0.03(+0.14%) |
Feb 06, 2024 | 20.47 | 20.47 | 20.25 | 20.40 | 271,766 | -0.05(-0.23%) |
Feb 05, 2024 | 20.42 | 20.49 | 20.20 | 20.45 | 288,802 | -0.03(-0.14%) |
Feb 02, 2024 | 20.37 | 20.68 | 20.34 | 20.48 | 315,395 | +0.02(+0.09%) |
Feb 01, 2024 | 20.65 | 20.65 | 20.19 | 20.46 | 385,748 | -0.20(-0.97%) |
Jan 31, 2024 | 21.00 | 21.08 | 20.64 | 20.66 | 365,203 | -0.41(-1.95%) |
Jan 30, 2024 | 20.99 | 21.13 | 20.97 | 21.07 | 257,953 | +0.07(+0.32%) |
Jan 29, 2024 | 21.32 | 21.32 | 20.86 | 21.01 | 433,372 | -0.23(-1.08%) |
Jan 26, 2024 | 21.06 | 21.26 | 21.06 | 21.23 | 253,586 | +0.19(+0.91%) |
Jan 25, 2024 | 21.06 | 21.15 | 20.91 | 21.04 | 257,831 | +0.03(+0.14%) |
Jan 24, 2024 | 21.15 | 21.15 | 20.98 | 21.01 | 311,234 | -0.10(-0.50%) |
Jan 23, 2024 | 21.05 | 21.14 | 20.99 | 21.12 | 210,600 | +0.08(+0.36%) |
Jan 22, 2024 | 20.86 | 21.04 | 20.80 | 21.04 | 211,660 | +0.26(+1.24%) |
Jan 19, 2024 | 20.80 | 20.81 | 20.61 | 20.79 | 306,863 | +0.07(+0.32%) |
Jan 18, 2024 | 20.68 | 20.73 | 20.52 | 20.72 | 195,944 | +0.10(+0.46%) |
Jan 17, 2024 | 20.53 | 20.66 | 20.51 | 20.62 | 230,372 | +0.03(+0.14%) |
Jan 16, 2024 | 20.68 | 20.74 | 20.55 | 20.59 | 277,318 | -0.13(-0.64%) |
Jan 12, 2024 | 20.67 | 20.81 | 20.62 | 20.73 | 509,097 | +0.12(+0.60%) |
Jan 11, 2024 | 20.69 | 20.69 | 20.38 | 20.60 | 413,444 | -0.12(-0.60%) |
Jan 10, 2024 | 20.73 | 20.84 | 20.70 | 20.73 | 377,511 | +0.03(+0.14%) |
Jan 09, 2024 | 20.80 | 20.83 | 20.69 | 20.70 | 458,254 | -0.14(-0.69%) |
Jan 08, 2024 | 20.71 | 20.84 | 20.56 | 20.84 | 518,378 | +0.12(+0.60%) |
Jan 05, 2024 | 20.78 | 20.82 | 20.64 | 20.72 | 356,728 | -0.08(-0.37%) |
Jan 04, 2024 | 20.50 | 21.00 | 20.50 | 20.80 | 378,610 | +0.36(+1.77%) |
Jan 03, 2024 | 20.52 | 20.60 | 20.42 | 20.43 | 274,156 | -0.16(-0.79%) |
Jan 02, 2024 | 20.51 | 20.62 | 20.43 | 20.59 | 351,738 | -0.01(-0.05%) |
Dec 29, 2023 | 20.96 | 20.99 | 20.56 | 20.60 | 483,185 | -0.32(-1.55%) |
Dec 28, 2023 | 20.76 | 20.95 | 20.75 | 20.93 | 451,472 | +0.19(+0.92%) |
Dec 27, 2023 | 20.59 | 20.79 | 20.52 | 20.74 | 365,783 | +0.24(+1.16%) |
Dec 26, 2023 | 20.25 | 20.64 | 20.25 | 20.50 | 362,753 | +0.17(+0.85%) |
Dec 22, 2023 | 20.34 | 20.45 | 20.30 | 20.33 | 243,601 | +0.11(+0.57%) |
Dec 21, 2023 | 20.15 | 20.24 | 19.94 | 20.21 | 699,463 | +0.11(+0.52%) |
Dec 20, 2023 | 20.27 | 20.36 | 20.10 | 20.11 | 290,701 | -0.17(-0.85%) |
Dec 19, 2023 | 20.13 | 20.29 | 20.08 | 20.28 | 234,052 | +0.13(+0.66%) |
Dec 18, 2023 | 20.19 | 20.22 | 20.01 | 20.15 | 398,742 | -0.05(-0.24%) |
Dec 15, 2023 | 20.25 | 20.35 | 20.13 | 20.19 | 386,295 | -0.14(-0.70%) |
Dec 14, 2023 | 20.23 | 20.46 | 20.16 | 20.34 | 531,677 | +0.28(+1.38%) |
Dec 13, 2023 | 19.84 | 20.14 | 19.63 | 20.06 | 464,501 | +0.19(+0.94%) |
Dec 12, 2023 | 19.73 | 19.90 | 19.67 | 19.87 | 356,401 | +0.19(+0.95%) |
Dec 11, 2023 | 19.76 | 19.80 | 19.64 | 19.69 | 230,090 | -0.05(-0.24%) |
Dec 08, 2023 | 19.60 | 19.77 | 19.60 | 19.73 | 201,621 | +0.15(+0.76%) |
Dec 07, 2023 | 19.51 | 19.62 | 19.44 | 19.58 | 243,759 | +0.15(+0.77%) |
Dec 06, 2023 | 19.53 | 19.61 | 19.43 | 19.44 | 225,314 | -0.04(-0.19%) |
Dec 05, 2023 | 19.54 | 19.56 | 19.37 | 19.47 | 221,767 | -0.09(-0.48%) |
Dec 04, 2023 | 19.60 | 19.60 | 19.51 | 19.57 | 244,639 | -0.04(-0.19%) |
Dec 01, 2023 | 19.50 | 19.60 | 19.50 | 19.60 | 271,609 | +0.04(+0.19%) |
Nov 30, 2023 | 19.35 | 19.57 | 19.34 | 19.57 | 214,033 | +0.20(+1.01%) |
Nov 29, 2023 | 19.54 | 19.60 | 19.34 | 19.37 | 275,084 | -0.09(-0.48%) |
Nov 28, 2023 | 19.59 | 19.60 | 19.45 | 19.46 | 285,661 | -0.17(-0.85%) |
Nov 27, 2023 | 19.58 | 19.67 | 19.56 | 19.63 | 275,924 | +0.00(+0.00%) |
Nov 24, 2023 | 19.67 | 19.67 | 19.58 | 19.63 | 133,903 | +0.02(+0.09%) |
Nov 22, 2023 | 19.55 | 19.61 | 19.51 | 19.61 | 220,342 | +0.07(+0.38%) |
Nov 21, 2023 | 19.54 | 19.58 | 19.49 | 19.54 | 193,757 | +0.01(+0.05%) |
Nov 20, 2023 | 19.52 | 19.58 | 19.39 | 19.53 | 339,708 | +0.02(+0.10%) |
Nov 17, 2023 | 19.43 | 19.52 | 19.42 | 19.51 | 198,565 | +0.09(+0.48%) |
Nov 16, 2023 | 19.45 | 19.60 | 19.40 | 19.42 | 244,422 | -0.09(-0.48%) |
Nov 15, 2023 | 19.59 | 19.66 | 19.49 | 19.51 | 353,865 | -0.10(-0.52%) |
Nov 14, 2023 | 19.54 | 19.73 | 19.45 | 19.61 | 450,520 | +0.20(+1.01%) |
Nov 13, 2023 | 19.18 | 19.42 | 19.18 | 19.42 | 229,618 | +0.18(+0.92%) |
Nov 10, 2023 | 19.17 | 19.29 | 19.07 | 19.24 | 285,744 | +0.15(+0.78%) |
Nov 09, 2023 | 18.99 | 19.18 | 18.99 | 19.09 | 359,830 | +0.09(+0.49%) |
Nov 08, 2023 | 18.96 | 19.01 | 18.89 | 19.00 | 276,547 | +0.08(+0.44%) |
Nov 07, 2023 | 19.04 | 19.10 | 18.82 | 18.91 | 296,530 | -0.16(-0.83%) |
Nov 06, 2023 | 19.10 | 19.21 | 18.87 | 19.07 | 450,727 | -0.15(-0.77%) |
Nov 03, 2023 | 19.03 | 19.31 | 18.88 | 19.22 | 537,540 | +0.37(+1.97%) |
Nov 02, 2023 | 18.49 | 18.86 | 18.49 | 18.85 | 342,787 | +0.47(+2.58%) |
Nov 01, 2023 | 18.11 | 18.40 | 18.10 | 18.37 | 326,449 | +0.32(+1.75%) |
Oct 31, 2023 | 18.00 | 18.22 | 17.98 | 18.06 | 268,571 | +0.07(+0.36%) |
Oct 30, 2023 | 17.84 | 18.02 | 17.81 | 17.99 | 280,061 | +0.27(+1.52%) |
Oct 27, 2023 | 17.98 | 18.02 | 17.70 | 17.72 | 256,642 | -0.24(-1.35%) |
Oct 26, 2023 | 17.96 | 18.09 | 17.92 | 17.97 | 297,698 | +0.05(+0.26%) |
Oct 25, 2023 | 18.03 | 18.18 | 17.88 | 17.92 | 266,720 | -0.16(-0.88%) |
Oct 24, 2023 | 18.01 | 18.22 | 18.01 | 18.08 | 357,596 | +0.08(+0.47%) |
Oct 23, 2023 | 18.14 | 18.21 | 17.90 | 17.99 | 351,989 | -0.17(-0.92%) |
Oct 20, 2023 | 18.25 | 18.34 | 17.97 | 18.16 | 339,274 | -0.09(-0.51%) |
Oct 19, 2023 | 18.51 | 18.51 | 18.25 | 18.25 | 247,196 | -0.19(-1.01%) |
Oct 18, 2023 | 18.65 | 18.73 | 18.44 | 18.44 | 314,813 | -0.29(-1.54%) |
Oct 17, 2023 | 18.77 | 18.78 | 18.63 | 18.73 | 273,819 | -0.09(-0.49%) |
Oct 16, 2023 | 18.69 | 18.99 | 18.69 | 18.82 | 273,851 | +0.23(+1.25%) |
Oct 13, 2023 | 18.63 | 18.66 | 18.43 | 18.59 | 284,707 | +0.06(+0.30%) |
Oct 12, 2023 | 18.55 | 18.73 | 18.39 | 18.53 | 384,236 | -0.16(-0.85%) |
Oct 11, 2023 | 18.64 | 18.74 | 18.56 | 18.69 | 230,063 | +0.09(+0.50%) |
Oct 10, 2023 | 18.69 | 18.73 | 18.54 | 18.60 | 287,084 | -0.04(-0.20%) |
Oct 09, 2023 | 18.51 | 18.69 | 18.48 | 18.64 | 191,317 | +0.08(+0.45%) |
Oct 06, 2023 | 18.30 | 18.63 | 18.30 | 18.55 | 312,913 | +0.13(+0.71%) |
Oct 05, 2023 | 18.40 | 18.47 | 18.29 | 18.42 | 266,224 | -0.01(-0.05%) |
Oct 04, 2023 | 18.32 | 18.46 | 18.15 | 18.43 | 456,834 | +0.10(+0.56%) |
Oct 03, 2023 | 18.62 | 18.62 | 18.18 | 18.33 | 532,664 | -0.32(-1.70%) |
Oct 02, 2023 | 19.09 | 19.09 | 18.57 | 18.64 | 501,132 | -0.37(-1.96%) |
Sep 29, 2023 | 19.20 | 19.20 | 18.99 | 19.02 | 544,179 | -0.07(-0.34%) |
Sep 28, 2023 | 18.83 | 19.10 | 18.83 | 19.08 | 344,994 | +0.24(+1.28%) |
Sep 27, 2023 | 18.81 | 19.02 | 18.75 | 18.84 | 363,212 | +0.11(+0.60%) |
Sep 26, 2023 | 18.93 | 19.03 | 18.70 | 18.73 | 294,773 | -0.28(-1.47%) |
Sep 25, 2023 | 18.80 | 19.07 | 18.99 | 19.01 | 432,320 | +0.14(+0.74%) |
Sep 22, 2023 | 18.72 | 18.94 | 18.72 | 18.87 | 208,251 | +0.18(+0.95%) |
Sep 21, 2023 | 18.84 | 18.85 | 18.69 | 18.69 | 236,380 | -0.22(-1.18%) |
Sep 20, 2023 | 19.01 | 19.10 | 18.91 | 18.91 | 426,852 | -0.04(-0.20%) |
Sep 19, 2023 | 18.85 | 18.96 | 18.73 | 18.95 | 468,247 | +0.09(+0.49%) |
Sep 18, 2023 | 18.91 | 18.96 | 18.81 | 18.86 | 229,704 | -0.04(-0.20%) |
Sep 15, 2023 | 18.78 | 18.93 | 18.71 | 18.90 | 385,416 | +0.14(+0.74%) |
Sep 14, 2023 | 18.77 | 18.80 | 18.64 | 18.76 | 378,879 | +0.06(+0.30%) |
Sep 13, 2023 | 18.72 | 18.76 | 18.65 | 18.70 | 383,046 | +0.05(+0.29%) |
Sep 12, 2023 | 18.66 | 18.74 | 18.61 | 18.65 | 517,953 | +0.01(+0.05%) |
Sep 11, 2023 | 18.47 | 18.67 | 18.42 | 18.64 | 386,465 | +0.26(+1.44%) |
Sep 08, 2023 | 18.30 | 18.42 | 18.23 | 18.37 | 289,086 | +0.14(+0.75%) |
Sep 07, 2023 | 18.07 | 18.25 | 18.07 | 18.24 | 299,188 | +0.16(+0.91%) |
Sep 06, 2023 | 18.29 | 18.41 | 18.03 | 18.07 | 358,368 | -0.17(-0.95%) |
Sep 05, 2023 | 18.39 | 18.45 | 18.19 | 18.25 | 300,138 | -0.19(-1.04%) |
Sep 01, 2023 | 18.41 | 18.56 | 18.39 | 18.44 | 379,954 | +0.09(+0.50%) |
Aug 31, 2023 | 18.39 | 18.40 | 18.32 | 18.35 | 251,881 | +0.00(+0.00%) |
Aug 30, 2023 | 18.36 | 18.45 | 18.27 | 18.35 | 221,804 | +0.07(+0.40%) |
Aug 29, 2023 | 18.26 | 18.32 | 18.17 | 18.27 | 290,049 | +0.04(+0.20%) |
Aug 28, 2023 | 18.16 | 18.28 | 18.15 | 18.24 | 351,324 | +0.08(+0.45%) |
Aug 25, 2023 | 18.13 | 18.21 | 17.95 | 18.16 | 363,206 | +0.03(+0.15%) |
Aug 24, 2023 | 18.04 | 18.20 | 18.04 | 18.13 | 265,240 | +0.06(+0.35%) |
Aug 23, 2023 | 18.13 | 18.18 | 17.97 | 18.06 | 479,869 | +0.00(+0.00%) |
Aug 22, 2023 | 18.24 | 18.31 | 18.03 | 18.06 | 410,523 | -0.15(-0.85%) |
Aug 21, 2023 | 18.24 | 18.30 | 18.06 | 18.22 | 265,188 | -0.02(-0.10%) |
Aug 18, 2023 | 17.96 | 18.30 | 17.91 | 18.24 | 223,124 | +0.19(+1.06%) |
Aug 17, 2023 | 18.35 | 18.39 | 18.01 | 18.05 | 337,316 | -0.28(-1.53%) |
Aug 16, 2023 | 18.18 | 18.43 | 18.18 | 18.33 | 420,202 | -0.06(-0.35%) |
Aug 15, 2023 | 18.42 | 18.50 | 18.27 | 18.39 | 356,171 | -0.13(-0.69%) |
Aug 14, 2023 | 18.44 | 18.53 | 18.36 | 18.52 | 235,701 | +0.10(+0.54%) |
Aug 11, 2023 | 18.35 | 18.53 | 18.34 | 18.42 | 370,693 | +0.03(+0.15%) |
Aug 10, 2023 | 18.49 | 18.59 | 18.32 | 18.39 | 318,650 | -0.11(-0.59%) |
Aug 09, 2023 | 18.59 | 18.72 | 18.50 | 18.50 | 310,044 | -0.09(-0.49%) |
Aug 08, 2023 | 18.49 | 18.70 | 18.39 | 18.59 | 719,191 | -0.06(-0.34%) |
Aug 07, 2023 | 18.86 | 18.86 | 18.61 | 18.65 | 587,903 | -0.30(-1.58%) |
Aug 04, 2023 | 18.12 | 19.02 | 18.12 | 18.95 | 805,735 | +0.78(+4.29%) |
Aug 03, 2023 | 18.06 | 18.23 | 18.03 | 18.17 | 400,997 | +0.04(+0.20%) |
Aug 02, 2023 | 18.09 | 18.19 | 18.01 | 18.14 | 272,522 | -0.03(-0.15%) |
Aug 01, 2023 | 18.00 | 18.20 | 18.00 | 18.16 | 272,154 | +0.13(+0.70%) |
Jul 31, 2023 | 18.13 | 18.21 | 18.01 | 18.04 | 309,414 | +0.03(+0.15%) |
Jul 28, 2023 | 18.03 | 18.04 | 17.89 | 18.01 | 359,132 | +0.05(+0.30%) |
Jul 27, 2023 | 18.14 | 18.16 | 17.92 | 17.96 | 322,455 | -0.15(-0.80%) |
Jul 26, 2023 | 17.87 | 18.12 | 17.87 | 18.10 | 225,987 | +0.25(+1.42%) |
Jul 25, 2023 | 17.90 | 18.08 | 17.83 | 17.85 | 360,383 | -0.10(-0.56%) |
Jul 24, 2023 | 17.81 | 17.97 | 17.81 | 17.95 | 283,341 | +0.14(+0.76%) |
Jul 21, 2023 | 17.79 | 17.87 | 17.71 | 17.81 | 266,011 | +0.05(+0.31%) |
Jul 20, 2023 | 17.86 | 17.95 | 17.73 | 17.76 | 211,376 | -0.11(-0.61%) |
Jul 19, 2023 | 17.89 | 18.04 | 17.86 | 17.86 | 264,544 | -0.02(-0.10%) |
Jul 18, 2023 | 17.81 | 18.00 | 17.77 | 17.88 | 367,828 | +0.24(+1.39%) |
Jul 17, 2023 | 17.36 | 17.69 | 17.29 | 17.64 | 454,412 | +0.25(+1.46%) |
Jul 14, 2023 | 17.41 | 17.50 | 17.25 | 17.38 | 387,020 | +0.00(+0.00%) |
Jul 13, 2023 | 17.16 | 17.38 | 17.15 | 17.38 | 438,275 | +0.21(+1.21%) |
Jul 12, 2023 | 17.23 | 17.27 | 17.17 | 17.18 | 370,221 | +0.05(+0.26%) |
Jul 11, 2023 | 17.18 | 17.19 | 17.08 | 17.13 | 377,454 | +0.01(+0.05%) |
Jul 10, 2023 | 17.09 | 17.20 | 17.08 | 17.12 | 318,904 | +0.05(+0.32%) |
Jul 07, 2023 | 16.99 | 17.17 | 16.97 | 17.07 | 295,250 | +0.09(+0.53%) |
Jul 06, 2023 | 16.87 | 16.98 | 16.73 | 16.98 | 239,413 | -0.01(-0.05%) |
Jul 05, 2023 | 16.94 | 17.01 | 16.86 | 16.99 | 257,655 | +0.01(+0.05%) |
Jul 03, 2023 | 16.89 | 17.05 | 16.88 | 16.98 | 196,701 | +0.03(+0.16%) |
Jun 30, 2023 | 17.16 | 17.20 | 16.94 | 16.95 | 543,681 | -0.01(-0.05%) |
Jun 29, 2023 | 16.80 | 16.98 | 16.77 | 16.96 | 448,058 | +0.24(+1.47%) |
Jun 28, 2023 | 16.61 | 16.71 | 16.54 | 16.71 | 549,773 | +0.11(+0.66%) |
Jun 27, 2023 | 16.56 | 16.69 | 16.56 | 16.60 | 296,224 | +0.05(+0.27%) |
Jun 26, 2023 | 16.47 | 16.59 | 16.47 | 16.56 | 415,141 | +0.13(+0.77%) |
Jun 23, 2023 | 16.55 | 16.63 | 16.40 | 16.43 | 620,363 | -0.21(-1.25%) |
Jun 22, 2023 | 16.93 | 16.93 | 16.63 | 16.64 | 306,139 | -0.28(-1.66%) |
Jun 21, 2023 | 16.92 | 17.03 | 16.82 | 16.92 | 418,795 | +0.00(+0.00%) |
Jun 20, 2023 | 16.91 | 16.98 | 16.84 | 16.92 | 520,703 | -0.05(-0.27%) |
Jun 16, 2023 | 16.84 | 17.05 | 16.80 | 16.97 | 815,946 | +0.15(+0.86%) |