Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.21 | 19.22 | 19.11 | 19.20 | 73,263 | +0.12(+0.64%) |
May 30, 2024 | 19.00 | 19.09 | 19.00 | 19.08 | 148,152 | +0.11(+0.57%) |
May 29, 2024 | 19.05 | 19.05 | 18.94 | 18.97 | 42,006 | -0.21(-1.10%) |
May 28, 2024 | 19.37 | 19.37 | 19.15 | 19.18 | 65,336 | -0.11(-0.58%) |
May 24, 2024 | 19.24 | 19.31 | 19.24 | 19.29 | 20,912 | +0.07(+0.38%) |
May 23, 2024 | 19.50 | 19.50 | 19.19 | 19.22 | 26,272 | -0.25(-1.29%) |
May 22, 2024 | 19.51 | 19.51 | 19.42 | 19.47 | 35,282 | -0.09(-0.43%) |
May 21, 2024 | 19.53 | 19.57 | 19.53 | 19.55 | 19,011 | +0.04(+0.23%) |
May 20, 2024 | 19.45 | 19.54 | 19.45 | 19.51 | 7,955 | -0.03(-0.15%) |
May 17, 2024 | 19.45 | 19.55 | 19.45 | 19.54 | 212,319 | +0.05(+0.27%) |
May 16, 2024 | 19.54 | 19.55 | 19.48 | 19.49 | 22,181 | -0.03(-0.17%) |
May 15, 2024 | 19.45 | 19.56 | 19.42 | 19.52 | 18,252 | +0.22(+1.13%) |
May 14, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 5,615 | +0.14(+0.74%) |
May 13, 2024 | 19.18 | 19.25 | 19.15 | 19.16 | 49,797 | -0.01(-0.05%) |
May 10, 2024 | 19.20 | 19.23 | 19.16 | 19.17 | 23,339 | -0.02(-0.11%) |
May 09, 2024 | 19.03 | 19.19 | 19.03 | 19.19 | 76,819 | +0.14(+0.73%) |
May 08, 2024 | 19.05 | 19.07 | 19.03 | 19.05 | 40,284 | -0.05(-0.26%) |
May 07, 2024 | 19.13 | 19.20 | 19.10 | 19.10 | 104,680 | +0.04(+0.19%) |
May 06, 2024 | 18.97 | 19.08 | 18.97 | 19.06 | 103,833 | +0.12(+0.61%) |
May 03, 2024 | 18.97 | 18.97 | 18.85 | 18.95 | 79,261 | +0.22(+1.16%) |
May 02, 2024 | 18.60 | 18.77 | 18.60 | 18.73 | 16,577 | +0.12(+0.65%) |
May 01, 2024 | 18.60 | 18.78 | 18.54 | 18.61 | 74,134 | +0.04(+0.22%) |
Apr 30, 2024 | 18.75 | 18.75 | 18.57 | 18.57 | 7,533 | -0.27(-1.43%) |
Apr 29, 2024 | 18.73 | 18.86 | 18.73 | 18.84 | 28,358 | +0.13(+0.68%) |
Apr 26, 2024 | 18.75 | 18.75 | 18.67 | 18.71 | 19,572 | +0.15(+0.82%) |
Apr 25, 2024 | 18.46 | 18.58 | 18.44 | 18.56 | 27,216 | -0.05(-0.26%) |
Apr 24, 2024 | 18.67 | 18.67 | 18.56 | 18.61 | 29,810 | -0.05(-0.29%) |
Apr 23, 2024 | 18.37 | 18.74 | 18.37 | 18.66 | 174,892 | +0.03(+0.18%) |
Apr 22, 2024 | 18.54 | 18.64 | 18.53 | 18.63 | 19,927 | -0.00(-0.03%) |
Apr 19, 2024 | 18.65 | 18.69 | 18.63 | 18.64 | 59,393 | +0.03(+0.13%) |
Apr 18, 2024 | 18.64 | 18.66 | 18.57 | 18.61 | 38,009 | -0.03(-0.16%) |
Apr 17, 2024 | 18.62 | 18.68 | 18.54 | 18.64 | 17,187 | +0.08(+0.41%) |
Apr 16, 2024 | 18.60 | 18.60 | 18.47 | 18.56 | 128,258 | -0.15(-0.82%) |
Apr 15, 2024 | 18.87 | 18.87 | 18.67 | 18.72 | 19,875 | -0.15(-0.82%) |
Apr 12, 2024 | 19.02 | 19.09 | 18.87 | 18.87 | 15,864 | -0.08(-0.42%) |
Apr 11, 2024 | 19.00 | 19.00 | 18.84 | 18.95 | 257,039 | -0.01(-0.05%) |
Apr 10, 2024 | 19.10 | 19.10 | 18.90 | 18.96 | 162,510 | -0.31(-1.63%) |
Apr 09, 2024 | 19.16 | 19.28 | 19.16 | 19.27 | 52,697 | +0.15(+0.81%) |
Apr 08, 2024 | 19.12 | 19.15 | 19.08 | 19.12 | 28,577 | +0.03(+0.14%) |
Apr 05, 2024 | 19.06 | 19.13 | 19.06 | 19.09 | 55,881 | -0.05(-0.28%) |
Apr 04, 2024 | 19.17 | 19.24 | 19.13 | 19.15 | 34,066 | +0.04(+0.19%) |
Apr 03, 2024 | 18.97 | 19.12 | 18.97 | 19.11 | 42,011 | +0.04(+0.20%) |
Apr 02, 2024 | 18.97 | 19.07 | 18.96 | 19.07 | 228,450 | -0.01(-0.05%) |
Apr 01, 2024 | 19.19 | 19.19 | 19.07 | 19.08 | 83,611 | -0.18(-0.95%) |
Mar 28, 2024 | 19.24 | 19.29 | 19.20 | 19.27 | 63,795 | +0.07(+0.37%) |
Mar 27, 2024 | 19.04 | 19.19 | 19.04 | 19.19 | 48,558 | +0.20(+1.07%) |
Mar 26, 2024 | 19.00 | 19.03 | 18.98 | 18.99 | 43,203 | +0.01(+0.05%) |
Mar 25, 2024 | 19.07 | 19.08 | 18.98 | 18.98 | 37,986 | -0.08(-0.43%) |
Mar 22, 2024 | 19.08 | 19.09 | 19.06 | 19.06 | 8,096 | +0.05(+0.26%) |
Mar 21, 2024 | 19.11 | 19.11 | 18.99 | 19.01 | 28,079 | +0.04(+0.22%) |
Mar 20, 2024 | 18.85 | 18.97 | 18.83 | 18.97 | 127,694 | +0.14(+0.72%) |
Mar 19, 2024 | 18.75 | 18.85 | 18.75 | 18.84 | 20,330 | +0.04(+0.22%) |
Mar 18, 2024 | 18.84 | 18.86 | 18.78 | 18.79 | 27,821 | -0.01(-0.05%) |
Mar 15, 2024 | 18.79 | 18.85 | 18.79 | 18.80 | 18,812 | -0.12(-0.63%) |
Mar 14, 2024 | 18.99 | 18.99 | 18.78 | 18.92 | 12,640 | -0.15(-0.78%) |
Mar 13, 2024 | 19.06 | 19.09 | 19.03 | 19.07 | 413,073 | +0.02(+0.10%) |
Mar 12, 2024 | 19.05 | 19.08 | 19.01 | 19.05 | 72,160 | -0.05(-0.29%) |
Mar 11, 2024 | 19.15 | 19.15 | 19.08 | 19.11 | 12,804 | +0.00(+0.00%) |
Mar 08, 2024 | 19.18 | 19.20 | 19.11 | 19.11 | 63,708 | -0.03(-0.18%) |
Mar 07, 2024 | 19.13 | 19.17 | 19.09 | 19.14 | 37,105 | +0.08(+0.42%) |
Mar 06, 2024 | 19.01 | 19.12 | 19.01 | 19.06 | 54,058 | +0.13(+0.71%) |
Mar 05, 2024 | 18.86 | 19.01 | 18.86 | 18.93 | 30,355 | +0.11(+0.58%) |
Mar 04, 2024 | 18.74 | 18.83 | 18.74 | 18.82 | 37,602 | -0.02(-0.11%) |
Mar 01, 2024 | 18.62 | 18.84 | 18.62 | 18.84 | 24,279 | +0.20(+1.10%) |
Feb 29, 2024 | 18.58 | 18.66 | 18.58 | 18.63 | 16,551 | +0.11(+0.59%) |
Feb 28, 2024 | 18.44 | 18.54 | 18.44 | 18.52 | 58,814 | +0.05(+0.27%) |
Feb 27, 2024 | 18.57 | 18.57 | 18.47 | 18.47 | 17,583 | -0.06(-0.32%) |
Feb 26, 2024 | 18.58 | 18.59 | 18.51 | 18.53 | 69,732 | -0.07(-0.38%) |
Feb 23, 2024 | 18.45 | 18.63 | 18.45 | 18.60 | 18,875 | +0.14(+0.76%) |
Feb 22, 2024 | 18.45 | 18.49 | 18.43 | 18.46 | 25,235 | +0.08(+0.43%) |
Feb 21, 2024 | 18.40 | 18.42 | 18.32 | 18.38 | 22,463 | -0.02(-0.11%) |
Feb 20, 2024 | 18.43 | 18.45 | 18.40 | 18.40 | 14,919 | -0.07(-0.38%) |
Feb 16, 2024 | 18.40 | 18.49 | 18.39 | 18.47 | 50,828 | +0.01(+0.05%) |
Feb 15, 2024 | 18.49 | 18.50 | 18.42 | 18.46 | 38,845 | +0.09(+0.49%) |
Feb 14, 2024 | 18.27 | 18.37 | 18.27 | 18.37 | 43,390 | +0.15(+0.82%) |
Feb 13, 2024 | 18.30 | 18.31 | 18.19 | 18.22 | 29,719 | -0.32(-1.72%) |
Feb 12, 2024 | 18.48 | 18.56 | 18.48 | 18.54 | 20,672 | +0.06(+0.32%) |
Feb 09, 2024 | 18.48 | 18.52 | 18.45 | 18.48 | 69,599 | -0.02(-0.11%) |
Feb 08, 2024 | 18.45 | 18.54 | 18.45 | 18.50 | 45,887 | -0.09(-0.48%) |
Feb 07, 2024 | 18.56 | 18.63 | 18.56 | 18.59 | 73,165 | -0.02(-0.11%) |
Feb 06, 2024 | 18.48 | 18.63 | 18.48 | 18.61 | 48,627 | +0.14(+0.76%) |
Feb 05, 2024 | 18.62 | 18.62 | 18.41 | 18.47 | 42,934 | -0.23(-1.23%) |
Feb 02, 2024 | 18.56 | 18.76 | 18.56 | 18.70 | 37,699 | -0.33(-1.73%) |
Feb 01, 2024 | 18.87 | 19.07 | 18.87 | 19.03 | 39,020 | +0.32(+1.71%) |
Jan 31, 2024 | 18.74 | 18.84 | 18.67 | 18.71 | 81,952 | +0.04(+0.21%) |
Jan 30, 2024 | 18.68 | 18.70 | 18.58 | 18.67 | 226,678 | +0.03(+0.16%) |
Jan 29, 2024 | 18.54 | 18.68 | 18.51 | 18.64 | 64,130 | +0.18(+0.97%) |
Jan 26, 2024 | 18.51 | 18.51 | 18.44 | 18.46 | 47,120 | -0.04(-0.22%) |
Jan 25, 2024 | 18.48 | 18.50 | 18.39 | 18.50 | 267,855 | +0.14(+0.76%) |
Jan 24, 2024 | 18.61 | 18.61 | 18.36 | 18.36 | 40,874 | -0.06(-0.33%) |
Jan 23, 2024 | 18.40 | 18.42 | 18.32 | 18.42 | 76,598 | -0.05(-0.27%) |
Jan 22, 2024 | 18.43 | 18.52 | 18.43 | 18.47 | 353,466 | +0.04(+0.22%) |
Jan 19, 2024 | 18.35 | 18.44 | 18.27 | 18.43 | 339,681 | +0.09(+0.49%) |
Jan 18, 2024 | 18.34 | 18.37 | 18.27 | 18.34 | 98,713 | +0.00(+0.00%) |
Jan 17, 2024 | 18.38 | 18.38 | 18.28 | 18.34 | 82,420 | -0.14(-0.76%) |
Jan 16, 2024 | 18.50 | 18.63 | 18.45 | 18.48 | 25,051 | -0.31(-1.65%) |
Jan 12, 2024 | 18.82 | 18.87 | 18.74 | 18.79 | 40,065 | +0.09(+0.48%) |
Jan 11, 2024 | 18.61 | 18.73 | 18.56 | 18.70 | 22,844 | +0.09(+0.48%) |
Jan 10, 2024 | 18.77 | 18.77 | 18.61 | 18.61 | 35,768 | -0.06(-0.32%) |
Jan 09, 2024 | 18.62 | 18.73 | 18.62 | 18.67 | 471,545 | -0.13(-0.69%) |
Jan 08, 2024 | 18.65 | 18.80 | 18.61 | 18.80 | 62,595 | +0.13(+0.69%) |
Jan 05, 2024 | 18.67 | 18.87 | 18.64 | 18.67 | 75,474 | -0.11(-0.58%) |
Jan 04, 2024 | 18.85 | 18.85 | 18.78 | 18.78 | 84,482 | -0.17(-0.89%) |
Jan 03, 2024 | 18.82 | 19.01 | 18.75 | 18.95 | 36,766 | -0.03(-0.16%) |
Jan 02, 2024 | 18.93 | 19.06 | 18.93 | 18.98 | 158,708 | -0.10(-0.52%) |
Dec 29, 2023 | 19.27 | 19.27 | 19.06 | 19.08 | 176,576 | -0.15(-0.78%) |
Dec 28, 2023 | 19.16 | 19.38 | 19.16 | 19.23 | 154,204 | -0.09(-0.46%) |
Dec 27, 2023 | 19.20 | 19.32 | 19.19 | 19.32 | 426,890 | +0.25(+1.31%) |
Dec 26, 2023 | 19.10 | 19.10 | 19.00 | 19.07 | 332,499 | +0.07(+0.36%) |
Dec 22, 2023 | 19.12 | 19.15 | 18.97 | 19.00 | 62,867 | -0.05(-0.26%) |
Dec 21, 2023 | 19.07 | 19.11 | 18.98 | 19.05 | 545,373 | +0.07(+0.36%) |
Dec 20, 2023 | 19.06 | 19.07 | 18.98 | 18.98 | 165,558 | -0.04(-0.21%) |
Dec 19, 2023 | 18.95 | 19.11 | 18.93 | 19.02 | 199,415 | +0.08(+0.42%) |
Dec 18, 2023 | 18.94 | 18.95 | 18.91 | 18.94 | 243,466 | -0.03(-0.16%) |
Dec 15, 2023 | 18.93 | 19.01 | 18.92 | 18.97 | 155,907 | -0.06(-0.31%) |
Dec 14, 2023 | 18.84 | 19.08 | 18.84 | 19.03 | 189,655 | +0.44(+2.39%) |
Dec 13, 2023 | 18.17 | 18.60 | 18.15 | 18.59 | 80,987 | +0.44(+2.45%) |
Dec 12, 2023 | 18.11 | 18.16 | 18.08 | 18.14 | 37,932 | +0.00(+0.00%) |
Dec 11, 2023 | 18.16 | 18.16 | 18.06 | 18.14 | 125,047 | -0.09(-0.49%) |
Dec 08, 2023 | 18.14 | 18.24 | 18.10 | 18.23 | 16,348 | -0.04(-0.22%) |
Dec 07, 2023 | 18.24 | 18.37 | 18.22 | 18.27 | 101,560 | +0.00(+0.00%) |
Dec 06, 2023 | 18.29 | 18.36 | 18.25 | 18.27 | 46,203 | +0.11(+0.60%) |
Dec 05, 2023 | 18.05 | 18.23 | 18.05 | 18.16 | 590,666 | +0.12(+0.66%) |
Dec 04, 2023 | 18.26 | 18.26 | 17.98 | 18.05 | 313,979 | -0.20(-1.08%) |
Dec 01, 2023 | 17.91 | 18.24 | 17.91 | 18.24 | 102,447 | +0.32(+1.80%) |
Nov 30, 2023 | 18.00 | 18.00 | 17.88 | 17.92 | 64,152 | -0.14(-0.75%) |
Nov 29, 2023 | 18.05 | 18.09 | 17.98 | 18.06 | 95,536 | +0.14(+0.77%) |
Nov 28, 2023 | 17.83 | 17.95 | 17.81 | 17.92 | 246,364 | +0.07(+0.39%) |
Nov 27, 2023 | 17.76 | 17.85 | 17.74 | 17.85 | 1,048,051 | +0.13(+0.72%) |
Nov 24, 2023 | 17.73 | 17.84 | 17.72 | 17.72 | 76,222 | -0.12(-0.66%) |
Nov 22, 2023 | 17.83 | 17.86 | 17.74 | 17.84 | 29,133 | +0.04(+0.22%) |
Nov 21, 2023 | 17.83 | 17.87 | 17.73 | 17.80 | 24,113 | -0.04(-0.22%) |
Nov 20, 2023 | 17.95 | 17.95 | 17.68 | 17.84 | 63,058 | +0.14(+0.78%) |
Nov 17, 2023 | 17.71 | 17.76 | 17.65 | 17.70 | 129,559 | +0.07(+0.40%) |
Nov 16, 2023 | 17.63 | 17.67 | 17.58 | 17.63 | 190,439 | +0.09(+0.50%) |
Nov 15, 2023 | 17.63 | 17.63 | 17.49 | 17.54 | 13,023,091 | -0.10(-0.55%) |
Nov 14, 2023 | 17.63 | 17.67 | 17.58 | 17.64 | 222,413 | +0.40(+2.35%) |
Nov 13, 2023 | 17.23 | 17.28 | 17.17 | 17.24 | 113,628 | -0.03(-0.17%) |
Nov 10, 2023 | 17.26 | 17.29 | 17.21 | 17.27 | 175,508 | +0.08(+0.46%) |
Nov 09, 2023 | 17.47 | 17.47 | 17.17 | 17.19 | 70,161 | -0.30(-1.69%) |
Nov 08, 2023 | 17.42 | 17.49 | 17.39 | 17.48 | 115,823 | +0.11(+0.62%) |
Nov 07, 2023 | 17.22 | 17.44 | 17.22 | 17.38 | 150,593 | +0.07(+0.41%) |
Nov 06, 2023 | 17.41 | 17.41 | 17.29 | 17.31 | 67,285 | -0.11(-0.62%) |
Nov 03, 2023 | 17.44 | 17.53 | 17.41 | 17.41 | 157,375 | +0.15(+0.86%) |
Nov 02, 2023 | 17.16 | 17.29 | 17.16 | 17.27 | 285,981 | +0.36(+2.10%) |
Nov 01, 2023 | 16.72 | 16.91 | 16.72 | 16.91 | 94,959 | +0.26(+1.54%) |
Oct 31, 2023 | 16.76 | 16.76 | 16.65 | 16.65 | 227,289 | -0.05(-0.30%) |
Oct 30, 2023 | 16.67 | 16.74 | 16.60 | 16.70 | 251,263 | +0.01(+0.06%) |
Oct 27, 2023 | 16.67 | 16.76 | 16.63 | 16.69 | 70,259 | -0.05(-0.29%) |
Oct 26, 2023 | 16.59 | 16.77 | 16.58 | 16.74 | 258,103 | +0.12(+0.71%) |
Oct 25, 2023 | 16.74 | 16.74 | 16.59 | 16.62 | 35,604 | -0.25(-1.46%) |
Oct 24, 2023 | 16.73 | 16.87 | 16.71 | 16.87 | 134,375 | +0.18(+1.06%) |
Oct 23, 2023 | 16.54 | 16.79 | 16.50 | 16.69 | 32,864 | +0.00(+0.00%) |
Oct 20, 2023 | 16.68 | 16.75 | 16.66 | 16.69 | 36,077 | -0.06(-0.35%) |
Oct 19, 2023 | 16.88 | 16.95 | 16.74 | 16.75 | 87,185 | -0.15(-0.88%) |
Oct 18, 2023 | 17.03 | 17.03 | 16.85 | 16.90 | 36,369 | -0.17(-0.99%) |
Oct 17, 2023 | 16.91 | 17.10 | 16.91 | 17.07 | 55,103 | -0.07(-0.40%) |
Oct 16, 2023 | 17.10 | 17.17 | 17.07 | 17.14 | 100,290 | -0.07(-0.40%) |
Oct 13, 2023 | 17.24 | 17.28 | 17.16 | 17.21 | 291,367 | +0.20(+1.19%) |
Oct 12, 2023 | 17.36 | 17.36 | 16.96 | 17.00 | 73,022 | -0.35(-2.01%) |
Oct 11, 2023 | 17.29 | 17.35 | 17.22 | 17.35 | 120,604 | +0.23(+1.32%) |
Oct 10, 2023 | 17.03 | 17.21 | 16.99 | 17.13 | 276,223 | +0.11(+0.64%) |
Oct 09, 2023 | 16.84 | 17.04 | 16.78 | 17.02 | 1,456,006 | +0.29(+1.71%) |
Oct 06, 2023 | 16.60 | 16.85 | 16.54 | 16.73 | 249,596 | -0.05(-0.29%) |
Oct 05, 2023 | 16.89 | 16.89 | 16.73 | 16.78 | 73,926 | -0.06(-0.35%) |
Oct 04, 2023 | 16.83 | 16.85 | 16.69 | 16.84 | 163,123 | +0.12(+0.70%) |
Oct 03, 2023 | 16.89 | 16.92 | 16.68 | 16.73 | 161,376 | -0.29(-1.68%) |
Oct 02, 2023 | 17.16 | 17.22 | 17.00 | 17.01 | 190,842 | -0.27(-1.59%) |
Sep 29, 2023 | 17.70 | 17.70 | 17.25 | 17.29 | 163,728 | -0.08(-0.45%) |
Sep 28, 2023 | 17.18 | 17.37 | 17.13 | 17.36 | 268,174 | +0.15(+0.86%) |
Sep 27, 2023 | 17.34 | 17.39 | 17.16 | 17.22 | 35,200 | -0.08(-0.46%) |
Sep 26, 2023 | 17.40 | 17.43 | 17.28 | 17.30 | 91,131 | -0.14(-0.82%) |
Sep 25, 2023 | 17.48 | 17.47 | 17.43 | 17.44 | 244,164 | -0.24(-1.38%) |
Sep 22, 2023 | 17.65 | 17.72 | 17.62 | 17.68 | 194,466 | +0.11(+0.61%) |
Sep 21, 2023 | 17.79 | 17.79 | 17.58 | 17.58 | 42,040 | -0.37(-2.07%) |
Sep 20, 2023 | 18.06 | 18.14 | 17.95 | 17.95 | 74,370 | -0.05(-0.27%) |
Sep 19, 2023 | 18.10 | 18.10 | 17.99 | 18.00 | 87,352 | -0.11(-0.59%) |
Sep 18, 2023 | 18.05 | 18.11 | 18.04 | 18.10 | 45,709 | +0.06(+0.33%) |
Sep 15, 2023 | 18.10 | 18.15 | 18.05 | 18.05 | 55,481 | -0.10(-0.54%) |
Sep 14, 2023 | 18.15 | 18.19 | 18.12 | 18.14 | 144,462 | +0.05(+0.27%) |
Sep 13, 2023 | 18.14 | 18.15 | 18.08 | 18.09 | 34,952 | -0.02(-0.11%) |
Sep 12, 2023 | 18.08 | 18.12 | 18.08 | 18.11 | 43,239 | +0.04(+0.22%) |
Sep 11, 2023 | 18.08 | 18.14 | 18.07 | 18.07 | 60,492 | -0.01(-0.05%) |
Sep 08, 2023 | 18.13 | 18.16 | 18.07 | 18.08 | 233,441 | +0.05(+0.27%) |
Sep 07, 2023 | 18.04 | 18.05 | 18.01 | 18.04 | 23,506 | -0.01(-0.08%) |
Sep 06, 2023 | 18.11 | 18.11 | 18.02 | 18.05 | 9,725 | -0.01(-0.08%) |
Sep 05, 2023 | 18.16 | 18.21 | 18.07 | 18.07 | 35,028 | -0.17(-0.91%) |
Sep 01, 2023 | 18.31 | 18.38 | 18.20 | 18.23 | 55,157 | -0.12(-0.64%) |
Aug 31, 2023 | 18.39 | 18.40 | 18.35 | 18.35 | 18,745 | +0.02(+0.11%) |
Aug 30, 2023 | 18.32 | 18.39 | 18.32 | 18.33 | 25,782 | -0.01(-0.05%) |
Aug 29, 2023 | 18.06 | 18.37 | 18.06 | 18.34 | 715,875 | +0.23(+1.24%) |
Aug 28, 2023 | 18.12 | 18.14 | 18.06 | 18.11 | 330,789 | +0.07(+0.38%) |
Aug 25, 2023 | 17.97 | 18.08 | 17.93 | 18.05 | 54,555 | +0.05(+0.27%) |
Aug 24, 2023 | 18.11 | 18.11 | 18.00 | 18.00 | 141,841 | -0.15(-0.81%) |
Aug 23, 2023 | 17.76 | 18.14 | 17.76 | 18.14 | 26,420 | +0.35(+1.98%) |
Aug 22, 2023 | 17.78 | 17.81 | 17.75 | 17.79 | 42,592 | +0.02(+0.11%) |
Aug 21, 2023 | 17.75 | 17.77 | 17.64 | 17.77 | 76,947 | -0.07(-0.38%) |
Aug 18, 2023 | 17.72 | 17.86 | 17.72 | 17.84 | 133,713 | +0.02(+0.11%) |
Aug 17, 2023 | 17.77 | 17.91 | 17.76 | 17.82 | 20,544 | -0.03(-0.16%) |
Aug 16, 2023 | 17.97 | 18.04 | 17.85 | 17.85 | 163,472 | -0.14(-0.76%) |
Aug 15, 2023 | 18.10 | 18.10 | 17.99 | 17.99 | 40,637 | -0.19(-1.02%) |
Aug 14, 2023 | 18.21 | 18.26 | 18.14 | 18.17 | 83,928 | -0.08(-0.43%) |
Aug 11, 2023 | 18.22 | 18.33 | 18.22 | 18.25 | 22,775 | -0.09(-0.48%) |
Aug 10, 2023 | 18.50 | 18.61 | 18.33 | 18.34 | 18,492 | -0.19(-1.00%) |
Aug 09, 2023 | 18.52 | 18.54 | 18.50 | 18.53 | 32,780 | +0.03(+0.16%) |
Aug 08, 2023 | 18.55 | 18.55 | 18.44 | 18.50 | 28,097 | +0.01(+0.08%) |
Aug 07, 2023 | 18.53 | 18.53 | 18.44 | 18.48 | 47,044 | -0.02(-0.13%) |
Aug 04, 2023 | 18.35 | 18.59 | 18.31 | 18.51 | 18,497 | +0.19(+1.02%) |
Aug 03, 2023 | 18.41 | 18.41 | 18.26 | 18.32 | 91,415 | -0.22(-1.16%) |
Aug 02, 2023 | 18.70 | 18.70 | 18.44 | 18.53 | 647,621 | -0.23(-1.20%) |
Aug 01, 2023 | 18.90 | 18.90 | 18.74 | 18.76 | 58,211 | -0.25(-1.34%) |
Jul 31, 2023 | 18.96 | 19.06 | 18.96 | 19.01 | 48,476 | +0.07(+0.36%) |
Jul 28, 2023 | 18.78 | 18.98 | 18.78 | 18.95 | 439,891 | +0.15(+0.78%) |
Jul 27, 2023 | 19.05 | 19.05 | 18.80 | 18.80 | 44,364 | -0.31(-1.64%) |
Jul 26, 2023 | 19.17 | 19.17 | 19.07 | 19.11 | 52,459 | -0.03(-0.15%) |
Jul 25, 2023 | 19.10 | 19.18 | 19.10 | 19.14 | 41,110 | +0.05(+0.26%) |
Jul 24, 2023 | 19.06 | 19.15 | 19.06 | 19.09 | 51,703 | +0.02(+0.13%) |
Jul 21, 2023 | 19.16 | 19.16 | 19.05 | 19.07 | 26,194 | -0.00(-0.03%) |
Jul 20, 2023 | 19.19 | 19.19 | 19.01 | 19.07 | 57,699 | -0.08(-0.41%) |
Jul 19, 2023 | 19.10 | 19.16 | 19.05 | 19.15 | 76,980 | +0.13(+0.67%) |
Jul 18, 2023 | 18.99 | 19.09 | 18.98 | 19.02 | 46,271 | +0.07(+0.36%) |
Jul 17, 2023 | 18.86 | 18.99 | 18.86 | 18.96 | 96,653 | +0.03(+0.16%) |
Jul 14, 2023 | 19.04 | 19.06 | 18.93 | 18.93 | 67,214 | -0.14(-0.72%) |
Jul 13, 2023 | 19.04 | 19.10 | 18.99 | 19.06 | 55,463 | +0.20(+1.04%) |
Jul 12, 2023 | 18.66 | 18.90 | 18.66 | 18.87 | 21,267 | +0.34(+1.85%) |
Jul 11, 2023 | 18.52 | 18.53 | 18.46 | 18.53 | 65,530 | +0.11(+0.61%) |
Jul 10, 2023 | 18.33 | 18.46 | 18.33 | 18.41 | 130,840 | +0.04(+0.21%) |
Jul 07, 2023 | 18.30 | 18.47 | 18.30 | 18.37 | 32,655 | +0.01(+0.08%) |
Jul 06, 2023 | 18.51 | 18.52 | 18.31 | 18.36 | 29,503 | -0.33(-1.78%) |
Jul 05, 2023 | 18.93 | 18.93 | 18.64 | 18.69 | 35,475 | -0.21(-1.09%) |
Jul 03, 2023 | 18.97 | 18.97 | 18.89 | 18.90 | 93,203 | +0.07(+0.36%) |
Jun 30, 2023 | 18.78 | 18.86 | 18.68 | 18.83 | 371,428 | +0.20(+1.05%) |
Jun 29, 2023 | 18.83 | 18.83 | 18.57 | 18.63 | 2,094,253 | -0.19(-0.99%) |
Jun 28, 2023 | 18.91 | 18.91 | 18.72 | 18.82 | 58,492 | +0.06(+0.31%) |
Jun 27, 2023 | 18.95 | 18.95 | 18.73 | 18.76 | 357,381 | -0.01(-0.04%) |
Jun 26, 2023 | 18.83 | 18.84 | 18.75 | 18.77 | 182,788 | +0.01(+0.05%) |
Jun 23, 2023 | 18.76 | 18.80 | 18.72 | 18.76 | 165,492 | -0.01(-0.05%) |
Jun 22, 2023 | 18.77 | 18.84 | 18.76 | 18.77 | 60,304 | -0.18(-0.97%) |
Jun 21, 2023 | 18.80 | 18.96 | 18.77 | 18.95 | 44,641 | +0.02(+0.10%) |
Jun 20, 2023 | 18.98 | 18.98 | 18.89 | 18.93 | 76,394 | -0.02(-0.10%) |
Jun 16, 2023 | 19.04 | 19.04 | 18.93 | 18.95 | 140,981 | -0.05(-0.29%) |
Jun 15, 2023 | 18.93 | 19.02 | 18.93 | 19.01 | 34,982 | +0.20(+1.09%) |
Jun 14, 2023 | 18.79 | 18.87 | 18.71 | 18.80 | 208,793 | +0.12(+0.65%) |
Jun 13, 2023 | 18.77 | 18.82 | 18.66 | 18.68 | 40,779 | -0.05(-0.26%) |
Jun 12, 2023 | 18.69 | 18.73 | 18.60 | 18.73 | 50,943 | +0.04(+0.21%) |
Jun 09, 2023 | 18.70 | 18.76 | 18.69 | 18.69 | 209,124 | -0.06(-0.32%) |
Jun 08, 2023 | 18.56 | 18.75 | 18.56 | 18.75 | 52,594 | +0.20(+1.06%) |
Jun 07, 2023 | 18.69 | 18.73 | 18.55 | 18.55 | 510,824 | -0.12(-0.64%) |
Jun 06, 2023 | 18.53 | 18.68 | 18.51 | 18.67 | 34,100 | +0.10(+0.53%) |
Jun 05, 2023 | 18.55 | 18.62 | 18.55 | 18.57 | 110,504 | -0.01(-0.03%) |
Jun 02, 2023 | 18.67 | 18.68 | 18.57 | 18.58 | 16,938 | +0.01(+0.06%) |