Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.38 | 19.38 | 19.24 | 19.27 | 7,602 | -0.18(-0.95%) |
May 30, 2024 | 19.53 | 19.53 | 19.45 | 19.45 | 5,815 | -0.26(-1.29%) |
May 29, 2024 | 19.72 | 19.75 | 19.68 | 19.71 | 20,989 | -0.03(-0.13%) |
May 28, 2024 | 19.63 | 19.77 | 19.63 | 19.74 | 16,799 | +0.36(+1.86%) |
May 24, 2024 | 19.37 | 19.40 | 19.36 | 19.38 | 259,769 | +0.09(+0.47%) |
May 23, 2024 | 19.35 | 19.36 | 19.26 | 19.29 | 13,323 | +0.03(+0.16%) |
May 22, 2024 | 19.36 | 19.36 | 19.25 | 19.25 | 3,617 | -0.39(-1.96%) |
May 21, 2024 | 19.70 | 19.72 | 19.58 | 19.64 | 5,200 | +0.09(+0.49%) |
May 20, 2024 | 19.46 | 19.60 | 19.46 | 19.55 | 7,365 | +0.14(+0.72%) |
May 17, 2024 | 19.35 | 19.41 | 19.35 | 19.41 | 2,184 | +0.33(+1.70%) |
May 16, 2024 | 19.04 | 19.10 | 19.04 | 19.08 | 4,064 | -0.03(-0.16%) |
May 15, 2024 | 19.00 | 19.15 | 19.00 | 19.11 | 2,216 | +0.13(+0.71%) |
May 14, 2024 | 18.96 | 18.98 | 18.93 | 18.98 | 1,046 | +0.11(+0.58%) |
May 13, 2024 | 19.06 | 19.09 | 18.86 | 18.87 | 6,684 | -0.17(-0.92%) |
May 10, 2024 | 19.06 | 19.09 | 19.04 | 19.04 | 3,076 | -0.04(-0.18%) |
May 09, 2024 | 19.02 | 19.10 | 19.02 | 19.07 | 4,974 | +0.09(+0.50%) |
May 08, 2024 | 18.93 | 19.01 | 18.93 | 18.98 | 3,659 | -0.11(-0.58%) |
May 07, 2024 | 19.07 | 19.15 | 19.07 | 19.09 | 3,836 | +0.13(+0.66%) |
May 06, 2024 | 18.95 | 19.00 | 18.93 | 18.96 | 12,134 | +0.07(+0.40%) |
May 03, 2024 | 18.86 | 18.93 | 18.79 | 18.89 | 7,957 | +0.16(+0.85%) |
May 02, 2024 | 18.73 | 18.73 | 18.68 | 18.73 | 1,020 | -0.09(-0.50%) |
May 01, 2024 | 18.97 | 18.97 | 18.81 | 18.82 | 1,379 | -0.30(-1.54%) |
Apr 30, 2024 | 19.18 | 19.27 | 19.12 | 19.12 | 1,972 | -0.38(-1.95%) |
Apr 29, 2024 | 19.65 | 19.65 | 19.42 | 19.50 | 11,244 | -0.08(-0.41%) |
Apr 26, 2024 | 19.63 | 19.64 | 19.58 | 19.58 | 7,070 | -0.07(-0.36%) |
Apr 25, 2024 | 19.53 | 19.65 | 19.54 | 19.65 | 1,153 | +0.05(+0.28%) |
Apr 24, 2024 | 19.50 | 19.65 | 19.50 | 19.60 | 2,484 | +0.08(+0.39%) |
Apr 23, 2024 | 19.33 | 19.57 | 19.33 | 19.52 | 204,616 | -0.18(-0.89%) |
Apr 22, 2024 | 19.76 | 19.76 | 19.63 | 19.70 | 3,370 | -0.21(-1.06%) |
Apr 19, 2024 | 19.73 | 19.95 | 19.73 | 19.91 | 9,320 | +0.23(+1.14%) |
Apr 18, 2024 | 19.57 | 19.71 | 19.57 | 19.68 | 9,894 | +0.16(+0.83%) |
Apr 17, 2024 | 19.72 | 19.72 | 19.52 | 19.52 | 1,610 | -0.04(-0.21%) |
Apr 16, 2024 | 19.63 | 19.63 | 19.50 | 19.56 | 211,830 | -0.20(-1.00%) |
Apr 15, 2024 | 19.74 | 19.79 | 19.68 | 19.76 | 4,504 | +0.13(+0.67%) |
Apr 12, 2024 | 19.91 | 19.91 | 19.56 | 19.62 | 4,246 | +0.07(+0.35%) |
Apr 11, 2024 | 19.64 | 19.64 | 19.54 | 19.56 | 3,419 | -0.06(-0.30%) |
Apr 10, 2024 | 19.50 | 19.65 | 19.50 | 19.61 | 10,928 | +0.09(+0.46%) |
Apr 09, 2024 | 19.55 | 19.58 | 19.50 | 19.52 | 6,669 | +0.08(+0.44%) |
Apr 08, 2024 | 19.59 | 19.59 | 19.42 | 19.44 | 2,648 | -0.04(-0.23%) |
Apr 05, 2024 | 19.43 | 19.57 | 19.39 | 19.48 | 4,535 | +0.06(+0.33%) |
Apr 04, 2024 | 19.33 | 19.42 | 19.26 | 19.42 | 5,164 | +0.11(+0.54%) |
Apr 03, 2024 | 19.31 | 19.32 | 19.28 | 19.32 | 1,697 | +0.11(+0.57%) |
Apr 02, 2024 | 19.20 | 19.21 | 19.13 | 19.20 | 2,913 | +0.10(+0.55%) |
Apr 01, 2024 | 19.03 | 19.12 | 19.03 | 19.10 | 9,569 | +0.17(+0.92%) |
Mar 28, 2024 | 18.87 | 18.96 | 18.87 | 18.93 | 9,608 | +0.08(+0.43%) |
Mar 27, 2024 | 18.72 | 18.85 | 18.70 | 18.85 | 4,063 | -0.00(-0.02%) |
Mar 26, 2024 | 18.94 | 18.95 | 18.79 | 18.85 | 5,938 | -0.01(-0.06%) |
Mar 25, 2024 | 18.74 | 18.88 | 18.74 | 18.86 | 6,532 | +0.24(+1.29%) |
Mar 22, 2024 | 18.68 | 18.68 | 18.62 | 18.62 | 838 | -0.05(-0.27%) |
Mar 21, 2024 | 18.71 | 18.71 | 18.52 | 18.67 | 1,172 | +0.08(+0.43%) |
Mar 20, 2024 | 18.49 | 18.64 | 18.49 | 18.59 | 1,317 | +0.00(+0.00%) |
Mar 19, 2024 | 18.62 | 18.62 | 18.54 | 18.59 | 2,108 | -0.19(-1.01%) |
Mar 18, 2024 | 18.72 | 18.82 | 18.68 | 18.78 | 12,172 | +0.09(+0.48%) |
Mar 15, 2024 | 18.59 | 18.72 | 18.59 | 18.69 | 11,793 | +0.19(+1.03%) |
Mar 14, 2024 | 18.50 | 18.51 | 18.48 | 18.50 | 2,733 | +0.13(+0.69%) |
Mar 13, 2024 | 18.30 | 18.40 | 18.30 | 18.37 | 1,933 | +0.15(+0.84%) |
Mar 12, 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 4,938 | +0.02(+0.14%) |
Mar 11, 2024 | 18.09 | 18.22 | 18.07 | 18.20 | 16,672 | +0.21(+1.20%) |
Mar 08, 2024 | 17.98 | 18.00 | 17.97 | 17.98 | 2,229 | -0.16(-0.88%) |
Mar 07, 2024 | 18.08 | 18.19 | 18.08 | 18.14 | 3,352 | +0.18(+1.00%) |
Mar 06, 2024 | 17.97 | 18.04 | 17.92 | 17.96 | 4,514 | +0.23(+1.30%) |
Mar 05, 2024 | 17.79 | 17.85 | 17.72 | 17.73 | 5,907 | -0.18(-1.03%) |
Mar 04, 2024 | 17.99 | 18.02 | 17.90 | 17.91 | 5,077 | +0.08(+0.48%) |
Mar 01, 2024 | 17.85 | 17.90 | 17.83 | 17.83 | 4,256 | -0.05(-0.28%) |
Feb 29, 2024 | 17.80 | 17.93 | 17.78 | 17.88 | 4,417 | -0.02(-0.11%) |
Feb 28, 2024 | 17.98 | 17.98 | 17.90 | 17.90 | 5,051 | -0.14(-0.77%) |
Feb 27, 2024 | 18.02 | 18.08 | 18.01 | 18.04 | 4,294 | +0.07(+0.41%) |
Feb 26, 2024 | 17.93 | 17.99 | 17.86 | 17.96 | 10,663 | +0.12(+0.65%) |
Feb 23, 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 3,160 | -0.01(-0.04%) |
Feb 22, 2024 | 18.07 | 18.07 | 17.86 | 17.86 | 1,806 | -0.10(-0.58%) |
Feb 21, 2024 | 17.94 | 17.96 | 17.91 | 17.96 | 1,726 | +0.19(+1.07%) |
Feb 20, 2024 | 17.83 | 17.83 | 17.73 | 17.77 | 2,093 | +0.00(+0.03%) |
Feb 16, 2024 | 17.77 | 17.78 | 17.77 | 17.77 | 5,074 | -0.00(-0.03%) |
Feb 15, 2024 | 17.78 | 17.81 | 17.77 | 17.77 | 3,494 | +0.08(+0.45%) |
Feb 14, 2024 | 18.22 | 18.22 | 17.69 | 17.69 | 1,519 | -0.18(-1.01%) |
Feb 13, 2024 | 17.92 | 17.95 | 17.87 | 17.87 | 1,511 | -0.12(-0.68%) |
Feb 12, 2024 | 18.03 | 18.04 | 17.98 | 17.99 | 2,559 | -0.03(-0.18%) |
Feb 09, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 216 | +0.08(+0.43%) |
Feb 08, 2024 | 17.90 | 17.97 | 17.86 | 17.95 | 4,638 | +0.12(+0.67%) |
Feb 07, 2024 | 17.83 | 17.83 | 17.82 | 17.83 | 537 | +0.09(+0.49%) |
Feb 06, 2024 | 17.74 | 17.75 | 17.71 | 17.74 | 3,340 | +0.04(+0.23%) |
Feb 05, 2024 | 17.65 | 17.74 | 17.58 | 17.70 | 1,831 | -0.00(-0.00%) |
Feb 02, 2024 | 17.68 | 17.70 | 17.67 | 17.70 | 3,097 | -0.13(-0.73%) |
Feb 01, 2024 | 18.02 | 18.02 | 17.80 | 17.83 | 1,645 | -0.20(-1.08%) |
Jan 31, 2024 | 18.02 | 18.08 | 18.02 | 18.02 | 1,351 | -0.06(-0.34%) |
Jan 30, 2024 | 17.92 | 18.09 | 17.92 | 18.09 | 19,043 | +0.18(+0.99%) |
Jan 29, 2024 | 17.93 | 17.93 | 17.90 | 17.91 | 2,240 | -0.18(-0.99%) |
Jan 26, 2024 | 17.99 | 18.09 | 17.88 | 18.09 | 4,089 | +0.11(+0.61%) |
Jan 25, 2024 | 17.89 | 17.98 | 17.89 | 17.98 | 4,238 | +0.00(+0.03%) |
Jan 24, 2024 | 17.91 | 18.00 | 17.91 | 17.98 | 2,528 | +0.11(+0.59%) |
Jan 23, 2024 | 17.81 | 17.87 | 17.78 | 17.87 | 4,516 | +0.12(+0.68%) |
Jan 22, 2024 | 17.62 | 17.78 | 17.62 | 17.75 | 3,453 | +0.09(+0.50%) |
Jan 19, 2024 | 17.79 | 17.79 | 17.64 | 17.66 | 131,113 | -0.02(-0.14%) |
Jan 18, 2024 | 17.53 | 17.69 | 17.53 | 17.68 | 5,175 | +0.14(+0.83%) |
Jan 17, 2024 | 17.51 | 17.58 | 17.48 | 17.54 | 2,254 | -0.11(-0.60%) |
Jan 16, 2024 | 17.70 | 17.71 | 17.62 | 17.65 | 20,670 | -0.01(-0.07%) |
Jan 12, 2024 | 17.83 | 17.83 | 17.59 | 17.66 | 5,485 | +0.05(+0.27%) |
Jan 11, 2024 | 17.67 | 17.70 | 17.56 | 17.61 | 4,734 | +0.15(+0.87%) |
Jan 10, 2024 | 17.60 | 17.64 | 17.43 | 17.46 | 6,048 | -0.18(-1.04%) |
Jan 09, 2024 | 17.60 | 17.64 | 17.52 | 17.64 | 5,673 | +0.20(+1.12%) |
Jan 08, 2024 | 17.28 | 17.50 | 17.26 | 17.45 | 7,733 | -0.12(-0.67%) |
Jan 05, 2024 | 17.53 | 17.58 | 17.53 | 17.56 | 4,796 | -0.05(-0.30%) |
Jan 04, 2024 | 17.64 | 17.65 | 17.54 | 17.61 | 4,357 | -0.02(-0.09%) |
Jan 03, 2024 | 17.51 | 17.64 | 17.51 | 17.63 | 8,975 | +0.16(+0.92%) |
Jan 02, 2024 | 17.58 | 17.58 | 17.46 | 17.47 | 3,271 | +0.02(+0.09%) |
Dec 29, 2023 | 17.61 | 17.61 | 17.45 | 17.45 | 1,181 | -0.21(-1.20%) |
Dec 28, 2023 | 17.81 | 17.81 | 17.67 | 17.67 | 17,232 | -0.12(-0.67%) |
Dec 27, 2023 | 17.82 | 17.86 | 17.77 | 17.79 | 11,559 | +0.05(+0.25%) |
Dec 26, 2023 | 17.48 | 17.80 | 17.11 | 17.74 | 7,027 | +0.08(+0.45%) |
Dec 22, 2023 | 17.76 | 17.76 | 17.65 | 17.66 | 14,618 | -0.08(-0.45%) |
Dec 21, 2023 | 17.75 | 17.75 | 17.70 | 17.74 | 3,645 | -0.05(-0.27%) |
Dec 20, 2023 | 17.87 | 17.97 | 17.76 | 17.79 | 11,275 | -0.20(-1.13%) |
Dec 19, 2023 | 17.86 | 17.99 | 17.82 | 17.99 | 5,538 | +0.26(+1.45%) |
Dec 18, 2023 | 17.84 | 17.86 | 17.73 | 17.73 | 6,125 | +0.11(+0.62%) |
Dec 15, 2023 | 17.61 | 17.67 | 17.61 | 17.62 | 15,651 | +0.05(+0.31%) |
Dec 14, 2023 | 17.54 | 17.60 | 17.54 | 17.57 | 6,411 | +0.24(+1.40%) |
Dec 13, 2023 | 17.13 | 17.36 | 17.13 | 17.33 | 27,397 | +0.17(+1.01%) |
Dec 12, 2023 | 17.15 | 17.16 | 17.12 | 17.15 | 2,198 | -0.20(-1.17%) |
Dec 11, 2023 | 17.26 | 17.36 | 17.26 | 17.36 | 8,659 | +0.08(+0.46%) |
Dec 08, 2023 | 17.11 | 17.35 | 17.11 | 17.28 | 2,809 | +0.06(+0.37%) |
Dec 07, 2023 | 17.26 | 17.26 | 17.19 | 17.22 | 2,508 | +0.06(+0.32%) |
Dec 06, 2023 | 17.39 | 17.39 | 17.14 | 17.16 | 5,316 | -0.38(-2.17%) |
Dec 05, 2023 | 17.65 | 17.65 | 17.52 | 17.54 | 4,775 | -0.17(-0.98%) |
Dec 04, 2023 | 17.81 | 17.81 | 17.67 | 17.71 | 7,176 | -0.18(-1.02%) |
Dec 01, 2023 | 18.05 | 18.10 | 17.85 | 17.90 | 4,781 | -0.18(-1.01%) |
Nov 30, 2023 | 18.28 | 18.28 | 18.06 | 18.08 | 5,496 | -0.13(-0.73%) |
Nov 29, 2023 | 18.05 | 18.21 | 18.04 | 18.21 | 6,662 | +0.03(+0.16%) |
Nov 28, 2023 | 17.99 | 18.19 | 17.99 | 18.18 | 1,349 | +0.28(+1.56%) |
Nov 27, 2023 | 17.86 | 17.95 | 17.83 | 17.90 | 187,406 | -0.11(-0.60%) |
Nov 24, 2023 | 18.23 | 18.23 | 18.01 | 18.01 | 935 | -0.19(-1.05%) |
Nov 22, 2023 | 18.14 | 18.24 | 18.09 | 18.20 | 3,529 | -0.16(-0.89%) |
Nov 21, 2023 | 18.31 | 18.39 | 18.31 | 18.37 | 1,130 | +0.12(+0.65%) |
Nov 20, 2023 | 18.10 | 18.31 | 18.10 | 18.25 | 29,413 | +0.32(+1.78%) |
Nov 17, 2023 | 17.91 | 17.95 | 17.91 | 17.93 | 17,183 | +0.14(+0.79%) |
Nov 16, 2023 | 17.82 | 17.82 | 17.76 | 17.79 | 1,312 | -0.42(-2.28%) |
Nov 15, 2023 | 18.19 | 18.22 | 18.13 | 18.20 | 2,683 | +0.03(+0.16%) |
Nov 14, 2023 | 18.26 | 18.26 | 18.17 | 18.17 | 1,530 | +0.04(+0.22%) |
Nov 13, 2023 | 18.13 | 18.15 | 18.09 | 18.13 | 1,469 | +0.34(+1.92%) |
Nov 10, 2023 | 17.80 | 17.80 | 17.79 | 17.79 | 642 | +0.01(+0.08%) |
Nov 09, 2023 | 17.81 | 17.81 | 17.76 | 17.78 | 1,749 | -0.09(-0.50%) |
Nov 08, 2023 | 17.95 | 17.99 | 17.87 | 17.87 | 3,512 | -0.20(-1.11%) |
Nov 07, 2023 | 18.23 | 18.23 | 18.06 | 18.07 | 20,349 | -0.38(-2.05%) |
Nov 06, 2023 | 18.45 | 18.48 | 18.45 | 18.45 | 12,607 | +0.06(+0.31%) |
Nov 03, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 2,422 | -0.08(-0.44%) |
Nov 02, 2023 | 18.30 | 18.48 | 18.30 | 18.47 | 13,328 | +0.22(+1.22%) |
Nov 01, 2023 | 18.36 | 18.36 | 18.25 | 18.25 | 404 | -0.05(-0.27%) |
Oct 31, 2023 | 18.34 | 18.39 | 18.25 | 18.30 | 1,967 | +0.03(+0.16%) |
Oct 30, 2023 | 18.40 | 18.40 | 18.26 | 18.27 | 14,616 | -0.21(-1.12%) |
Oct 27, 2023 | 19.13 | 19.13 | 18.32 | 18.47 | 39,392 | +0.22(+1.19%) |
Oct 26, 2023 | 18.30 | 18.30 | 18.25 | 18.26 | 1,900 | -0.05(-0.30%) |
Oct 25, 2023 | 18.27 | 18.33 | 18.23 | 18.31 | 9,179 | -0.02(-0.11%) |
Oct 24, 2023 | 18.34 | 18.34 | 18.24 | 18.33 | 5,482 | -0.10(-0.54%) |
Oct 23, 2023 | 18.50 | 18.53 | 18.39 | 18.43 | 5,164 | -0.04(-0.21%) |
Oct 20, 2023 | 18.54 | 18.93 | 18.47 | 18.47 | 186,673 | -0.11(-0.59%) |
Oct 19, 2023 | 18.37 | 18.58 | 18.37 | 18.58 | 2,287 | +0.17(+0.92%) |
Oct 18, 2023 | 18.38 | 18.42 | 18.38 | 18.41 | 1,498 | +0.09(+0.48%) |
Oct 17, 2023 | 18.21 | 18.32 | 18.21 | 18.32 | 510 | +0.14(+0.76%) |
Oct 16, 2023 | 18.19 | 18.19 | 18.16 | 18.18 | 1,144 | +0.02(+0.11%) |
Oct 13, 2023 | 18.03 | 18.18 | 17.98 | 18.16 | 15,073 | +0.41(+2.28%) |
Oct 12, 2023 | 17.69 | 17.76 | 17.69 | 17.76 | 2,814 | +0.09(+0.50%) |
Oct 11, 2023 | 17.79 | 17.79 | 17.67 | 17.67 | 656 | -0.13(-0.71%) |
Oct 10, 2023 | 17.78 | 17.81 | 17.75 | 17.80 | 24,749 | -0.01(-0.06%) |
Oct 09, 2023 | 17.79 | 17.83 | 17.77 | 17.81 | 1,534 | +0.18(+1.01%) |
Oct 06, 2023 | 17.58 | 17.68 | 17.58 | 17.63 | 2,757 | +0.10(+0.56%) |
Oct 05, 2023 | 17.54 | 17.54 | 17.47 | 17.53 | 45,205 | -0.08(-0.45%) |
Oct 04, 2023 | 17.83 | 17.83 | 17.58 | 17.61 | 19,812 | -0.40(-2.20%) |
Oct 03, 2023 | 18.06 | 18.06 | 17.92 | 18.01 | 13,187 | -0.16(-0.86%) |
Oct 02, 2023 | 18.30 | 18.30 | 18.15 | 18.16 | 2,906 | -0.12(-0.67%) |
Sep 29, 2023 | 18.31 | 18.31 | 18.25 | 18.29 | 1,384 | -0.28(-1.52%) |
Sep 28, 2023 | 18.49 | 18.62 | 18.49 | 18.57 | 1,592 | +0.09(+0.51%) |
Sep 27, 2023 | 18.51 | 18.54 | 18.46 | 18.47 | 3,023 | +0.07(+0.37%) |
Sep 26, 2023 | 18.33 | 18.42 | 18.33 | 18.41 | 519 | -0.03(-0.16%) |
Sep 25, 2023 | 18.51 | 18.43 | 18.38 | 18.43 | 4,686 | -0.07(-0.40%) |
Sep 22, 2023 | 18.58 | 18.58 | 18.48 | 18.51 | 8,194 | -0.03(-0.18%) |
Sep 21, 2023 | 18.55 | 18.55 | 18.54 | 18.54 | 1,281 | -0.06(-0.32%) |
Sep 20, 2023 | 18.68 | 18.70 | 18.60 | 18.60 | 5,824 | -0.13(-0.72%) |
Sep 19, 2023 | 18.79 | 18.79 | 18.72 | 18.74 | 1,743 | +0.03(+0.16%) |
Sep 18, 2023 | 18.73 | 18.75 | 18.68 | 18.70 | 5,163 | -0.07(-0.39%) |
Sep 15, 2023 | 18.78 | 18.82 | 18.74 | 18.78 | 2,841 | -0.09(-0.47%) |
Sep 14, 2023 | 18.79 | 18.91 | 18.78 | 18.87 | 11,602 | +0.21(+1.11%) |
Sep 13, 2023 | 18.67 | 18.67 | 18.66 | 18.66 | 1,189 | +0.04(+0.23%) |
Sep 12, 2023 | 18.62 | 18.65 | 18.57 | 18.62 | 5,574 | +0.06(+0.32%) |
Sep 11, 2023 | 18.56 | 18.64 | 18.50 | 18.56 | 4,736 | +0.24(+1.29%) |
Sep 08, 2023 | 18.28 | 18.39 | 18.28 | 18.32 | 4,676 | +0.00(+0.00%) |
Sep 07, 2023 | 18.30 | 18.33 | 18.27 | 18.32 | 2,106 | -0.07(-0.37%) |
Sep 06, 2023 | 18.33 | 18.43 | 18.33 | 18.39 | 6,424 | -0.07(-0.37%) |
Sep 05, 2023 | 18.45 | 18.49 | 18.41 | 18.46 | 2,302 | +0.04(+0.21%) |
Sep 01, 2023 | 18.36 | 18.46 | 18.35 | 18.42 | 1,566 | +0.16(+0.90%) |
Aug 31, 2023 | 18.25 | 18.26 | 18.20 | 18.26 | 1,007 | +0.06(+0.31%) |
Aug 30, 2023 | 18.19 | 18.23 | 18.19 | 18.20 | 678 | -0.01(-0.08%) |
Aug 29, 2023 | 18.19 | 18.24 | 18.17 | 18.21 | 1,419 | +0.09(+0.49%) |
Aug 28, 2023 | 18.09 | 18.21 | 18.09 | 18.13 | 1,034 | -0.06(-0.32%) |
Aug 25, 2023 | 18.07 | 18.18 | 18.07 | 18.18 | 2,233 | +0.22(+1.23%) |
Aug 24, 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 215 | +0.08(+0.47%) |
Aug 23, 2023 | 17.77 | 17.88 | 17.77 | 17.88 | 535 | +0.06(+0.36%) |
Aug 22, 2023 | 17.87 | 17.87 | 17.82 | 17.82 | 282 | -0.03(-0.19%) |
Aug 21, 2023 | 18.01 | 18.01 | 17.83 | 17.85 | 8,104 | +0.01(+0.05%) |
Aug 18, 2023 | 17.88 | 17.88 | 17.81 | 17.84 | 657 | +0.21(+1.18%) |
Aug 17, 2023 | 17.77 | 17.77 | 17.63 | 17.63 | 879 | +0.08(+0.44%) |
Aug 16, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 434 | -0.04(-0.25%) |
Aug 15, 2023 | 17.70 | 17.71 | 17.60 | 17.60 | 2,713 | -0.19(-1.07%) |
Aug 14, 2023 | 17.83 | 17.83 | 17.77 | 17.79 | 2,148 | -0.17(-0.96%) |
Aug 11, 2023 | 18.07 | 18.07 | 17.95 | 17.96 | 10,747 | -0.04(-0.20%) |
Aug 10, 2023 | 18.08 | 18.08 | 17.97 | 18.00 | 5,070 | -0.08(-0.44%) |
Aug 09, 2023 | 18.06 | 18.08 | 18.03 | 18.08 | 1,761 | +0.10(+0.55%) |
Aug 08, 2023 | 17.78 | 17.99 | 17.75 | 17.98 | 3,365 | -0.08(-0.43%) |
Aug 07, 2023 | 18.05 | 18.05 | 18.02 | 18.05 | 4,068 | -0.02(-0.09%) |
Aug 04, 2023 | 18.09 | 18.12 | 18.07 | 18.07 | 3,707 | +0.04(+0.24%) |
Aug 03, 2023 | 17.88 | 18.05 | 17.88 | 18.03 | 5,849 | +0.07(+0.38%) |
Aug 02, 2023 | 18.10 | 18.10 | 17.87 | 17.96 | 3,753 | -0.21(-1.16%) |
Aug 01, 2023 | 18.12 | 18.17 | 18.12 | 18.17 | 424 | -0.05(-0.30%) |
Jul 31, 2023 | 18.20 | 18.22 | 18.12 | 18.22 | 4,560 | +0.04(+0.22%) |
Jul 28, 2023 | 18.14 | 18.23 | 18.14 | 18.18 | 6,137 | +0.07(+0.38%) |
Jul 27, 2023 | 18.25 | 18.25 | 18.12 | 18.12 | 2,641 | -0.12(-0.65%) |
Jul 26, 2023 | 18.16 | 18.25 | 18.16 | 18.23 | 16,877 | +0.07(+0.39%) |
Jul 25, 2023 | 18.16 | 18.16 | 18.13 | 18.16 | 6,960 | +0.06(+0.33%) |
Jul 24, 2023 | 18.10 | 18.10 | 18.09 | 18.10 | 2,028 | +0.22(+1.25%) |
Jul 21, 2023 | 17.89 | 17.89 | 17.84 | 17.88 | 4,967 | +0.17(+0.94%) |
Jul 20, 2023 | 17.71 | 17.71 | 17.64 | 17.71 | 1,857 | +0.17(+0.94%) |
Jul 19, 2023 | 17.47 | 17.57 | 17.47 | 17.55 | 3,690 | +0.11(+0.63%) |
Jul 18, 2023 | 17.27 | 17.45 | 17.27 | 17.44 | 4,281 | +0.25(+1.43%) |
Jul 17, 2023 | 17.27 | 17.27 | 17.19 | 17.19 | 1,297 | -0.14(-0.82%) |
Jul 14, 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 764 | -0.02(-0.09%) |
Jul 13, 2023 | 17.43 | 17.43 | 17.20 | 17.35 | 6,662 | +0.22(+1.26%) |
Jul 12, 2023 | 17.22 | 17.25 | 17.13 | 17.13 | 1,192 | +0.11(+0.66%) |
Jul 11, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 159 | +0.11(+0.67%) |
Jul 10, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 198 | +0.07(+0.44%) |
Jul 07, 2023 | 16.83 | 16.87 | 16.79 | 16.83 | 2,591 | +0.03(+0.17%) |
Jul 06, 2023 | 16.85 | 16.85 | 16.73 | 16.81 | 4,799 | -0.01(-0.08%) |
Jul 05, 2023 | 16.78 | 16.82 | 16.78 | 16.82 | 562 | +0.10(+0.62%) |
Jul 03, 2023 | 16.72 | 16.73 | 16.72 | 16.72 | 630 | +0.09(+0.56%) |
Jun 30, 2023 | 16.44 | 16.62 | 16.44 | 16.62 | 2,165 | +0.30(+1.83%) |
Jun 29, 2023 | 16.31 | 16.32 | 16.25 | 16.32 | 3,013 | +0.01(+0.09%) |
Jun 28, 2023 | 16.35 | 16.38 | 16.27 | 16.31 | 2,953 | -0.12(-0.74%) |
Jun 27, 2023 | 16.57 | 16.57 | 16.43 | 16.43 | 1,058 | -0.21(-1.24%) |
Jun 26, 2023 | 16.77 | 16.77 | 16.63 | 16.64 | 1,127 | -0.04(-0.24%) |
Jun 23, 2023 | 16.78 | 16.78 | 16.59 | 16.68 | 5,451 | -0.39(-2.27%) |
Jun 22, 2023 | 17.12 | 17.12 | 16.94 | 17.07 | 749 | -0.28(-1.59%) |
Jun 21, 2023 | 17.19 | 17.34 | 17.19 | 17.34 | 1,395 | +0.12(+0.68%) |
Jun 20, 2023 | 17.27 | 17.27 | 17.13 | 17.22 | 11,287 | -0.07(-0.38%) |
Jun 16, 2023 | 17.22 | 17.29 | 17.10 | 17.29 | 2,064 | +0.25(+1.47%) |
Jun 15, 2023 | 16.72 | 17.07 | 16.72 | 17.04 | 7,444 | +0.44(+2.67%) |
Jun 14, 2023 | 16.62 | 16.67 | 16.59 | 16.59 | 3,079 | +0.01(+0.06%) |
Jun 13, 2023 | 16.71 | 16.71 | 16.58 | 16.58 | 2,189 | +0.08(+0.47%) |
Jun 12, 2023 | 16.67 | 16.67 | 16.45 | 16.51 | 10,350 | -0.11(-0.65%) |
Jun 09, 2023 | 16.62 | 16.62 | 16.61 | 16.61 | 478 | -0.04(-0.26%) |
Jun 08, 2023 | 16.64 | 16.66 | 16.64 | 16.66 | 1,178 | +0.03(+0.20%) |
Jun 07, 2023 | 16.60 | 16.64 | 16.60 | 16.62 | 594 | +0.06(+0.35%) |
Jun 06, 2023 | 16.55 | 16.57 | 16.48 | 16.56 | 3,488 | +0.03(+0.20%) |
Jun 05, 2023 | 16.55 | 16.57 | 16.51 | 16.53 | 1,850 | +0.06(+0.39%) |
Jun 02, 2023 | 16.46 | 16.49 | 16.44 | 16.47 | 3,358 | +0.10(+0.59%) |