Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.94 | 16.23 | 15.94 | 16.23 | 30,885 | +0.22(+1.37%) |
May 30, 2024 | 15.84 | 16.08 | 15.80 | 16.01 | 22,754 | +0.34(+2.17%) |
May 29, 2024 | 16.23 | 16.25 | 15.65 | 15.67 | 44,866 | -0.73(-4.45%) |
May 28, 2024 | 16.50 | 16.50 | 16.32 | 16.40 | 26,397 | -0.10(-0.61%) |
May 24, 2024 | 16.48 | 16.50 | 16.44 | 16.50 | 31,770 | +0.05(+0.30%) |
May 23, 2024 | 16.74 | 16.82 | 16.23 | 16.45 | 23,483 | -0.42(-2.49%) |
May 22, 2024 | 16.87 | 16.98 | 16.80 | 16.87 | 47,820 | -0.08(-0.47%) |
May 21, 2024 | 16.84 | 16.99 | 16.75 | 16.95 | 77,522 | -0.00(-0.03%) |
May 20, 2024 | 16.99 | 17.09 | 16.89 | 16.95 | 71,377 | -0.05(-0.26%) |
May 17, 2024 | 17.22 | 17.22 | 16.80 | 17.00 | 147,491 | -0.13(-0.76%) |
May 16, 2024 | 17.09 | 17.13 | 16.86 | 17.13 | 12,226 | +0.06(+0.35%) |
May 15, 2024 | 17.09 | 17.11 | 17.01 | 17.07 | 15,226 | +0.06(+0.35%) |
May 14, 2024 | 17.06 | 17.19 | 17.00 | 17.01 | 14,806 | -0.02(-0.12%) |
May 13, 2024 | 16.99 | 17.09 | 16.80 | 17.03 | 25,014 | +0.05(+0.29%) |
May 10, 2024 | 16.99 | 17.05 | 16.92 | 16.98 | 8,553 | -0.01(-0.06%) |
May 09, 2024 | 16.95 | 16.99 | 16.86 | 16.99 | 10,117 | +0.15(+0.89%) |
May 08, 2024 | 16.74 | 16.89 | 16.64 | 16.84 | 12,009 | +0.29(+1.75%) |
May 07, 2024 | 17.10 | 17.10 | 16.55 | 16.55 | 12,252 | -0.10(-0.60%) |
May 06, 2024 | 16.84 | 16.93 | 16.46 | 16.65 | 15,290 | -0.19(-1.13%) |
May 03, 2024 | 16.72 | 16.84 | 16.60 | 16.84 | 15,005 | +0.13(+0.78%) |
May 02, 2024 | 16.61 | 16.72 | 16.58 | 16.71 | 14,957 | +0.10(+0.60%) |
May 01, 2024 | 16.40 | 16.66 | 16.40 | 16.61 | 12,209 | +0.15(+0.91%) |
Apr 30, 2024 | 16.30 | 16.54 | 16.29 | 16.46 | 28,158 | +0.13(+0.80%) |
Apr 29, 2024 | 16.55 | 16.61 | 16.26 | 16.33 | 15,620 | -0.13(-0.79%) |
Apr 26, 2024 | 16.50 | 16.55 | 16.41 | 16.46 | 7,022 | -0.01(-0.06%) |
Apr 25, 2024 | 16.47 | 16.59 | 16.28 | 16.47 | 21,288 | -0.13(-0.78%) |
Apr 24, 2024 | 16.34 | 16.70 | 16.30 | 16.60 | 15,125 | +0.10(+0.61%) |
Apr 23, 2024 | 16.55 | 16.65 | 16.35 | 16.50 | 10,125 | +0.14(+0.86%) |
Apr 22, 2024 | 16.46 | 16.76 | 16.33 | 16.36 | 10,577 | -0.19(-1.15%) |
Apr 19, 2024 | 16.18 | 16.55 | 16.18 | 16.55 | 14,888 | +0.30(+1.85%) |
Apr 18, 2024 | 16.25 | 16.35 | 16.16 | 16.25 | 24,370 | +0.07(+0.43%) |
Apr 17, 2024 | 16.23 | 16.25 | 16.01 | 16.18 | 20,026 | +0.08(+0.50%) |
Apr 16, 2024 | 16.13 | 16.42 | 16.00 | 16.10 | 11,472 | -0.02(-0.12%) |
Apr 15, 2024 | 16.15 | 16.19 | 15.88 | 16.12 | 18,564 | +0.00(+0.00%) |
Apr 12, 2024 | 16.16 | 16.32 | 16.05 | 16.12 | 11,531 | -0.16(-0.98%) |
Apr 11, 2024 | 16.09 | 16.41 | 16.00 | 16.28 | 22,986 | +0.11(+0.68%) |
Apr 10, 2024 | 16.18 | 16.35 | 16.00 | 16.17 | 158,879 | -0.22(-1.34%) |
Apr 09, 2024 | 16.61 | 16.72 | 16.39 | 16.39 | 10,306 | -0.11(-0.67%) |
Apr 08, 2024 | 16.67 | 16.91 | 16.50 | 16.50 | 12,226 | -0.16(-0.96%) |
Apr 05, 2024 | 16.80 | 17.00 | 16.66 | 16.66 | 18,393 | -0.08(-0.48%) |
Apr 04, 2024 | 17.01 | 17.01 | 16.69 | 16.74 | 13,232 | +0.07(+0.42%) |
Apr 03, 2024 | 16.50 | 17.06 | 16.50 | 16.67 | 18,648 | +0.11(+0.66%) |
Apr 02, 2024 | 16.68 | 16.71 | 16.56 | 16.56 | 17,297 | -0.21(-1.24%) |
Apr 01, 2024 | 17.03 | 17.50 | 16.77 | 16.77 | 12,018 | -0.27(-1.60%) |
Mar 28, 2024 | 17.07 | 17.16 | 16.93 | 17.04 | 10,392 | +0.13(+0.76%) |
Mar 27, 2024 | 16.80 | 16.92 | 16.78 | 16.91 | 14,945 | +0.29(+1.76%) |
Mar 26, 2024 | 16.98 | 16.98 | 16.52 | 16.62 | 17,039 | -0.30(-1.75%) |
Mar 25, 2024 | 16.83 | 17.04 | 16.69 | 16.92 | 9,419 | +0.26(+1.54%) |
Mar 22, 2024 | 16.95 | 17.00 | 16.66 | 16.66 | 10,959 | -0.43(-2.49%) |
Mar 21, 2024 | 16.69 | 17.09 | 16.69 | 17.09 | 25,856 | +0.27(+1.59%) |
Mar 20, 2024 | 16.31 | 16.96 | 16.25 | 16.82 | 31,052 | +0.47(+2.91%) |
Mar 19, 2024 | 16.33 | 16.45 | 16.31 | 16.34 | 9,885 | +0.01(+0.06%) |
Mar 18, 2024 | 16.50 | 16.50 | 16.33 | 16.33 | 11,426 | -0.23(-1.37%) |
Mar 15, 2024 | 16.30 | 16.64 | 16.30 | 16.56 | 39,023 | +0.10(+0.60%) |
Mar 14, 2024 | 16.40 | 16.57 | 16.23 | 16.46 | 27,279 | -0.09(-0.54%) |
Mar 13, 2024 | 16.60 | 16.71 | 16.55 | 16.55 | 14,498 | +0.06(+0.36%) |
Mar 12, 2024 | 16.21 | 16.75 | 16.21 | 16.49 | 12,318 | -0.26(-1.54%) |
Mar 11, 2024 | 16.89 | 17.00 | 16.75 | 16.75 | 9,890 | -0.14(-0.82%) |
Mar 08, 2024 | 16.49 | 16.91 | 16.43 | 16.89 | 29,521 | +0.47(+2.89%) |
Mar 07, 2024 | 16.38 | 16.57 | 16.18 | 16.41 | 11,920 | +0.04(+0.24%) |
Mar 06, 2024 | 16.22 | 16.38 | 15.94 | 16.37 | 14,421 | +0.21(+1.29%) |
Mar 05, 2024 | 15.83 | 16.29 | 15.83 | 16.17 | 15,172 | +0.46(+2.90%) |
Mar 04, 2024 | 17.13 | 17.27 | 15.55 | 15.71 | 49,195 | -1.06(-6.31%) |
Mar 01, 2024 | 17.02 | 17.02 | 16.75 | 16.77 | 9,333 | -0.30(-1.74%) |
Feb 29, 2024 | 16.93 | 17.20 | 16.72 | 17.07 | 16,184 | +0.46(+2.74%) |
Feb 28, 2024 | 16.37 | 16.94 | 16.37 | 16.61 | 16,386 | +0.16(+0.96%) |
Feb 27, 2024 | 16.47 | 16.74 | 16.32 | 16.45 | 30,251 | +0.11(+0.67%) |
Feb 26, 2024 | 16.32 | 16.52 | 16.06 | 16.34 | 19,321 | +0.02(+0.12%) |
Feb 23, 2024 | 16.23 | 16.53 | 16.22 | 16.32 | 12,680 | -0.14(-0.87%) |
Feb 22, 2024 | 16.32 | 16.57 | 16.12 | 16.47 | 29,325 | +0.09(+0.57%) |
Feb 21, 2024 | 16.55 | 16.59 | 16.33 | 16.37 | 14,465 | -0.13(-0.78%) |
Feb 20, 2024 | 16.60 | 17.00 | 16.42 | 16.50 | 19,298 | -0.36(-2.11%) |
Feb 16, 2024 | 17.02 | 17.24 | 16.68 | 16.86 | 12,633 | -0.26(-1.50%) |
Feb 15, 2024 | 16.76 | 17.34 | 16.76 | 17.12 | 30,819 | +0.48(+2.92%) |
Feb 14, 2024 | 15.80 | 16.63 | 15.68 | 16.63 | 18,554 | +1.12(+7.21%) |
Feb 13, 2024 | 16.54 | 16.54 | 15.48 | 15.51 | 47,850 | -1.34(-7.93%) |
Feb 12, 2024 | 16.71 | 17.05 | 16.71 | 16.85 | 89,262 | +0.09(+0.53%) |
Feb 09, 2024 | 17.04 | 17.04 | 16.69 | 16.76 | 18,580 | -0.26(-1.51%) |
Feb 08, 2024 | 17.08 | 17.27 | 16.92 | 17.02 | 13,390 | -0.19(-1.09%) |
Feb 07, 2024 | 17.03 | 17.23 | 16.82 | 17.20 | 17,615 | +0.10(+0.58%) |
Feb 06, 2024 | 17.42 | 17.60 | 17.11 | 17.11 | 25,155 | -0.31(-1.76%) |
Feb 05, 2024 | 17.64 | 17.78 | 17.31 | 17.41 | 24,725 | -0.40(-2.22%) |
Feb 02, 2024 | 17.91 | 18.30 | 17.81 | 17.81 | 14,917 | -0.46(-2.54%) |
Feb 01, 2024 | 18.34 | 18.44 | 16.95 | 18.27 | 30,684 | -0.04(-0.22%) |
Jan 31, 2024 | 19.22 | 19.66 | 18.31 | 18.31 | 14,365 | -1.11(-5.71%) |
Jan 30, 2024 | 19.39 | 19.58 | 18.92 | 19.42 | 16,165 | -0.17(-0.86%) |
Jan 29, 2024 | 18.80 | 19.92 | 18.80 | 19.59 | 52,696 | +0.74(+3.94%) |
Jan 26, 2024 | 18.80 | 18.99 | 18.60 | 18.85 | 17,964 | -0.10(-0.52%) |
Jan 25, 2024 | 18.80 | 18.98 | 18.41 | 18.95 | 14,227 | +0.16(+0.84%) |
Jan 24, 2024 | 18.62 | 18.79 | 18.25 | 18.79 | 18,288 | +0.39(+2.10%) |
Jan 23, 2024 | 18.98 | 18.98 | 18.21 | 18.40 | 24,022 | -0.44(-2.31%) |
Jan 22, 2024 | 18.30 | 18.84 | 18.30 | 18.84 | 22,598 | +0.56(+3.09%) |
Jan 19, 2024 | 18.13 | 18.30 | 18.03 | 18.27 | 13,695 | +0.32(+1.76%) |
Jan 18, 2024 | 17.61 | 18.18 | 17.55 | 17.96 | 15,498 | +0.30(+1.68%) |
Jan 17, 2024 | 17.15 | 18.03 | 16.93 | 17.66 | 17,484 | +0.22(+1.25%) |
Jan 16, 2024 | 17.70 | 17.96 | 17.07 | 17.44 | 32,834 | -0.39(-2.16%) |
Jan 12, 2024 | 18.29 | 18.33 | 17.71 | 17.83 | 27,074 | -0.28(-1.53%) |
Jan 11, 2024 | 18.05 | 18.42 | 17.50 | 18.10 | 25,171 | -0.12(-0.65%) |
Jan 10, 2024 | 18.74 | 18.91 | 18.19 | 18.22 | 26,551 | -0.52(-2.80%) |
Jan 09, 2024 | 18.97 | 19.09 | 18.60 | 18.75 | 10,113 | -0.47(-2.47%) |
Jan 08, 2024 | 19.63 | 19.73 | 19.19 | 19.22 | 17,185 | -0.53(-2.70%) |
Jan 05, 2024 | 18.91 | 19.82 | 18.91 | 19.76 | 63,289 | +0.66(+3.47%) |
Jan 04, 2024 | 19.27 | 19.71 | 18.86 | 19.09 | 12,820 | -0.03(-0.16%) |
Jan 03, 2024 | 19.72 | 19.72 | 19.01 | 19.12 | 33,754 | -0.52(-2.67%) |
Jan 02, 2024 | 19.91 | 20.32 | 19.44 | 19.65 | 23,950 | -0.21(-1.05%) |
Dec 29, 2023 | 20.46 | 20.46 | 19.70 | 19.86 | 9,001 | -0.29(-1.46%) |
Dec 28, 2023 | 19.82 | 20.39 | 19.82 | 20.15 | 12,493 | +0.00(+0.00%) |
Dec 27, 2023 | 19.92 | 20.35 | 19.92 | 20.15 | 11,981 | +0.10(+0.49%) |
Dec 26, 2023 | 19.90 | 20.25 | 19.90 | 20.05 | 15,524 | +0.08(+0.39%) |
Dec 22, 2023 | 19.49 | 20.06 | 18.82 | 19.97 | 15,516 | +0.56(+2.88%) |
Dec 21, 2023 | 19.26 | 19.56 | 19.02 | 19.41 | 35,161 | +0.20(+1.02%) |
Dec 20, 2023 | 19.51 | 19.89 | 19.22 | 19.22 | 36,928 | -0.23(-1.16%) |
Dec 19, 2023 | 19.09 | 19.60 | 18.52 | 19.44 | 24,600 | +0.35(+1.85%) |
Dec 18, 2023 | 19.23 | 19.35 | 18.90 | 19.09 | 16,142 | -0.06(-0.31%) |
Dec 15, 2023 | 18.72 | 19.15 | 18.28 | 19.15 | 98,924 | +0.54(+2.90%) |
Dec 14, 2023 | 18.60 | 18.84 | 18.41 | 18.61 | 31,232 | +0.43(+2.37%) |
Dec 13, 2023 | 18.04 | 18.88 | 17.68 | 18.18 | 57,104 | +0.23(+1.26%) |
Dec 12, 2023 | 18.10 | 18.41 | 17.94 | 17.95 | 15,694 | -0.32(-1.77%) |
Dec 11, 2023 | 18.46 | 18.52 | 18.11 | 18.28 | 29,954 | -0.01(-0.05%) |
Dec 08, 2023 | 18.19 | 18.34 | 18.09 | 18.29 | 12,484 | +0.20(+1.08%) |
Dec 07, 2023 | 18.55 | 18.55 | 17.86 | 18.09 | 11,776 | +0.08(+0.44%) |
Dec 06, 2023 | 18.32 | 18.51 | 17.97 | 18.01 | 11,524 | -0.09(-0.49%) |
Dec 05, 2023 | 18.34 | 18.40 | 18.03 | 18.10 | 8,880 | -0.23(-1.23%) |
Dec 04, 2023 | 18.37 | 18.62 | 18.13 | 18.33 | 13,008 | -0.11(-0.58%) |
Dec 01, 2023 | 17.71 | 18.57 | 17.62 | 18.43 | 22,527 | +0.73(+4.10%) |
Nov 30, 2023 | 17.72 | 17.72 | 17.38 | 17.71 | 25,361 | -0.01(-0.06%) |
Nov 29, 2023 | 17.48 | 17.75 | 17.40 | 17.72 | 16,835 | +0.44(+2.55%) |
Nov 28, 2023 | 17.85 | 17.85 | 17.28 | 17.28 | 7,992 | -0.54(-3.03%) |
Nov 27, 2023 | 17.19 | 17.94 | 17.19 | 17.82 | 21,369 | +0.02(+0.11%) |
Nov 24, 2023 | 17.28 | 17.80 | 17.28 | 17.80 | 3,854 | +0.27(+1.57%) |
Nov 22, 2023 | 17.47 | 17.53 | 17.30 | 17.52 | 5,783 | +0.24(+1.36%) |
Nov 21, 2023 | 17.25 | 17.36 | 17.21 | 17.29 | 6,265 | -0.15(-0.84%) |
Nov 20, 2023 | 17.28 | 17.43 | 17.28 | 17.43 | 7,509 | -0.18(-1.00%) |
Nov 17, 2023 | 18.12 | 18.12 | 17.22 | 17.61 | 30,297 | -0.25(-1.43%) |
Nov 16, 2023 | 17.75 | 17.91 | 17.55 | 17.87 | 12,063 | -0.02(-0.11%) |
Nov 15, 2023 | 18.15 | 18.41 | 17.76 | 17.88 | 19,804 | -0.37(-2.04%) |
Nov 14, 2023 | 17.16 | 18.26 | 17.16 | 18.26 | 26,242 | +1.25(+7.32%) |
Nov 13, 2023 | 16.89 | 17.14 | 16.72 | 17.01 | 42,108 | -0.05(-0.29%) |
Nov 10, 2023 | 16.85 | 17.06 | 16.47 | 17.06 | 21,411 | +0.41(+2.47%) |
Nov 09, 2023 | 16.86 | 17.20 | 16.36 | 16.65 | 24,961 | -0.23(-1.34%) |
Nov 08, 2023 | 17.60 | 17.60 | 16.75 | 16.87 | 13,425 | -0.19(-1.09%) |
Nov 07, 2023 | 17.15 | 17.15 | 16.95 | 17.06 | 9,869 | +0.06(+0.35%) |
Nov 06, 2023 | 17.23 | 17.23 | 16.86 | 17.00 | 15,891 | -0.61(-3.45%) |
Nov 03, 2023 | 17.09 | 17.90 | 17.09 | 17.61 | 23,713 | +0.63(+3.69%) |
Nov 02, 2023 | 16.63 | 17.03 | 16.63 | 16.98 | 18,476 | +0.53(+3.22%) |
Nov 01, 2023 | 16.74 | 16.76 | 16.45 | 16.45 | 15,195 | -0.06(-0.36%) |
Oct 31, 2023 | 16.37 | 16.55 | 16.17 | 16.51 | 13,369 | +0.39(+2.43%) |
Oct 30, 2023 | 15.36 | 16.12 | 15.36 | 16.12 | 19,115 | +0.78(+5.11%) |
Oct 27, 2023 | 15.44 | 15.44 | 15.00 | 15.34 | 11,043 | -0.26(-1.70%) |
Oct 26, 2023 | 15.01 | 15.60 | 15.01 | 15.60 | 10,591 | +0.64(+4.26%) |
Oct 25, 2023 | 15.40 | 15.40 | 14.86 | 14.96 | 22,254 | -0.25(-1.68%) |
Oct 24, 2023 | 15.13 | 15.22 | 14.96 | 15.22 | 17,518 | +0.09(+0.58%) |
Oct 23, 2023 | 15.59 | 15.69 | 15.11 | 15.13 | 18,641 | -0.47(-3.02%) |
Oct 20, 2023 | 15.96 | 15.96 | 15.52 | 15.60 | 23,004 | -0.26(-1.67%) |
Oct 19, 2023 | 15.83 | 16.05 | 15.83 | 15.86 | 13,076 | -0.10(-0.61%) |
Oct 18, 2023 | 16.18 | 16.20 | 15.94 | 15.96 | 13,138 | -0.33(-2.05%) |
Oct 17, 2023 | 16.22 | 16.65 | 16.22 | 16.30 | 16,575 | +0.22(+1.34%) |
Oct 16, 2023 | 16.12 | 16.29 | 15.89 | 16.08 | 10,360 | +0.11(+0.68%) |
Oct 13, 2023 | 16.36 | 16.36 | 15.97 | 15.97 | 12,310 | -0.33(-2.04%) |
Oct 12, 2023 | 16.40 | 16.53 | 15.94 | 16.31 | 13,608 | -0.13(-0.78%) |
Oct 11, 2023 | 16.67 | 16.76 | 16.43 | 16.43 | 9,690 | +0.04(+0.24%) |
Oct 10, 2023 | 16.18 | 16.57 | 16.18 | 16.39 | 15,573 | +0.26(+1.64%) |
Oct 09, 2023 | 16.33 | 16.37 | 16.01 | 16.13 | 47,897 | +0.03(+0.18%) |
Oct 06, 2023 | 15.94 | 16.29 | 15.72 | 16.10 | 9,382 | +0.01(+0.06%) |
Oct 05, 2023 | 15.88 | 16.09 | 15.88 | 16.09 | 19,126 | +0.27(+1.74%) |
Oct 04, 2023 | 15.77 | 15.95 | 15.70 | 15.82 | 14,334 | +0.12(+0.75%) |
Oct 03, 2023 | 15.74 | 16.00 | 15.59 | 15.70 | 13,631 | -0.13(-0.81%) |
Oct 02, 2023 | 15.85 | 15.87 | 15.60 | 15.83 | 22,173 | -0.15(-0.92%) |
Sep 29, 2023 | 15.90 | 16.12 | 15.90 | 15.97 | 17,093 | +0.17(+1.05%) |
Sep 28, 2023 | 15.76 | 16.30 | 15.63 | 15.81 | 20,309 | -0.03(-0.18%) |
Sep 27, 2023 | 15.73 | 15.98 | 15.73 | 15.84 | 12,666 | +0.11(+0.68%) |
Sep 26, 2023 | 16.05 | 16.05 | 15.56 | 15.73 | 20,049 | -0.15(-0.92%) |
Sep 25, 2023 | 15.71 | 16.03 | 15.76 | 15.87 | 20,275 | +0.14(+0.86%) |
Sep 22, 2023 | 15.85 | 15.94 | 15.71 | 15.74 | 15,388 | -0.14(-0.85%) |
Sep 21, 2023 | 16.10 | 16.10 | 15.81 | 15.87 | 18,052 | -0.25(-1.56%) |
Sep 20, 2023 | 16.41 | 16.51 | 16.10 | 16.13 | 22,833 | -0.22(-1.36%) |
Sep 19, 2023 | 16.48 | 16.54 | 16.10 | 16.35 | 10,426 | -0.01(-0.06%) |
Sep 18, 2023 | 16.58 | 16.58 | 16.33 | 16.36 | 11,237 | -0.13(-0.76%) |
Sep 15, 2023 | 16.25 | 16.75 | 16.22 | 16.48 | 36,059 | +0.22(+1.37%) |
Sep 14, 2023 | 16.02 | 16.35 | 15.99 | 16.26 | 15,313 | +0.24(+1.51%) |
Sep 13, 2023 | 15.85 | 16.26 | 15.76 | 16.02 | 15,605 | +0.10(+0.61%) |
Sep 12, 2023 | 16.05 | 16.16 | 15.84 | 15.92 | 11,484 | -0.16(-1.03%) |
Sep 11, 2023 | 16.27 | 16.29 | 16.05 | 16.09 | 15,901 | -0.20(-1.25%) |
Sep 08, 2023 | 15.81 | 16.39 | 15.81 | 16.29 | 13,288 | +0.35(+2.19%) |
Sep 07, 2023 | 16.39 | 16.39 | 15.85 | 15.94 | 82,930 | -0.54(-3.29%) |
Sep 06, 2023 | 17.11 | 17.15 | 16.37 | 16.48 | 35,491 | -0.62(-3.63%) |
Sep 05, 2023 | 16.90 | 17.29 | 16.80 | 17.11 | 20,075 | +0.21(+1.26%) |
Sep 01, 2023 | 16.99 | 17.02 | 16.70 | 16.89 | 20,693 | +0.15(+0.87%) |
Aug 31, 2023 | 16.75 | 16.94 | 16.55 | 16.75 | 28,305 | +0.00(+0.00%) |
Aug 30, 2023 | 17.18 | 17.18 | 16.64 | 16.75 | 14,526 | -0.34(-1.99%) |
Aug 29, 2023 | 16.80 | 17.86 | 16.80 | 17.09 | 26,838 | +0.23(+1.38%) |
Aug 28, 2023 | 16.81 | 16.92 | 16.57 | 16.85 | 45,940 | +0.09(+0.52%) |
Aug 25, 2023 | 17.09 | 17.09 | 16.57 | 16.77 | 26,021 | -0.14(-0.80%) |
Aug 24, 2023 | 17.89 | 17.97 | 16.68 | 16.90 | 114,312 | -1.12(-6.24%) |
Aug 23, 2023 | 16.52 | 18.35 | 16.39 | 18.03 | 168,981 | +1.37(+8.21%) |
Aug 22, 2023 | 17.82 | 17.82 | 16.27 | 16.66 | 127,216 | -0.62(-3.59%) |
Aug 21, 2023 | 17.15 | 17.55 | 16.91 | 17.28 | 49,975 | -0.10(-0.56%) |
Aug 18, 2023 | 16.49 | 17.74 | 16.49 | 17.38 | 118,755 | +0.70(+4.19%) |
Aug 17, 2023 | 17.03 | 17.29 | 16.26 | 16.68 | 98,165 | -0.26(-1.55%) |
Aug 16, 2023 | 17.11 | 17.53 | 16.90 | 16.94 | 14,571 | -0.20(-1.19%) |
Aug 15, 2023 | 17.54 | 17.56 | 17.05 | 17.14 | 52,358 | -0.51(-2.91%) |
Aug 14, 2023 | 18.40 | 18.41 | 17.48 | 17.66 | 59,097 | -0.77(-4.16%) |
Aug 11, 2023 | 17.54 | 18.81 | 17.49 | 18.42 | 89,832 | +0.80(+4.57%) |
Aug 10, 2023 | 17.91 | 18.15 | 17.47 | 17.62 | 57,968 | -0.40(-2.21%) |
Aug 09, 2023 | 18.76 | 18.76 | 17.84 | 18.02 | 35,680 | -0.85(-4.52%) |
Aug 08, 2023 | 17.76 | 19.12 | 17.76 | 18.87 | 67,272 | +0.92(+5.13%) |
Aug 07, 2023 | 18.62 | 18.62 | 17.68 | 17.95 | 40,496 | -0.13(-0.70%) |
Aug 04, 2023 | 18.42 | 18.70 | 18.08 | 18.08 | 26,766 | -0.26(-1.43%) |
Aug 03, 2023 | 17.89 | 18.61 | 17.57 | 18.34 | 44,354 | +0.80(+4.53%) |
Aug 02, 2023 | 18.29 | 18.29 | 17.32 | 17.54 | 46,124 | -0.79(-4.29%) |
Aug 01, 2023 | 18.32 | 18.86 | 17.90 | 18.33 | 42,022 | -0.91(-4.74%) |
Jul 31, 2023 | 18.51 | 19.35 | 18.44 | 19.24 | 63,927 | +0.67(+3.60%) |
Jul 28, 2023 | 18.42 | 18.74 | 17.97 | 18.57 | 64,544 | +0.05(+0.26%) |
Jul 27, 2023 | 18.67 | 18.81 | 18.32 | 18.52 | 18,066 | -0.15(-0.78%) |
Jul 26, 2023 | 17.76 | 18.90 | 17.76 | 18.67 | 49,820 | +0.94(+5.31%) |
Jul 25, 2023 | 18.13 | 18.21 | 17.45 | 17.73 | 33,899 | -0.48(-2.66%) |
Jul 24, 2023 | 17.48 | 18.21 | 17.27 | 18.21 | 22,969 | +0.72(+4.10%) |
Jul 21, 2023 | 17.17 | 17.93 | 17.17 | 17.49 | 22,770 | +0.33(+1.92%) |
Jul 20, 2023 | 17.94 | 18.12 | 16.88 | 17.16 | 41,967 | -1.07(-5.85%) |
Jul 19, 2023 | 17.75 | 18.40 | 17.46 | 18.23 | 22,894 | +0.53(+3.01%) |
Jul 18, 2023 | 16.66 | 17.84 | 16.32 | 17.70 | 38,882 | +1.28(+7.80%) |
Jul 17, 2023 | 16.48 | 16.60 | 16.37 | 16.42 | 16,846 | -0.15(-0.88%) |
Jul 14, 2023 | 16.62 | 16.62 | 16.29 | 16.56 | 16,925 | +0.07(+0.41%) |
Jul 13, 2023 | 16.67 | 16.67 | 16.36 | 16.49 | 18,602 | -0.11(-0.64%) |
Jul 12, 2023 | 16.47 | 16.70 | 16.25 | 16.60 | 19,965 | +0.30(+1.84%) |
Jul 11, 2023 | 16.38 | 16.38 | 15.99 | 16.30 | 34,948 | -0.08(-0.47%) |
Jul 10, 2023 | 16.67 | 16.67 | 15.99 | 16.38 | 30,135 | -0.15(-0.88%) |
Jul 07, 2023 | 16.07 | 16.60 | 16.07 | 16.52 | 84,928 | +0.44(+2.71%) |
Jul 06, 2023 | 16.21 | 16.21 | 15.72 | 16.09 | 20,317 | -0.09(-0.53%) |
Jul 05, 2023 | 16.31 | 16.31 | 16.14 | 16.17 | 28,024 | -0.22(-1.35%) |
Jul 03, 2023 | 16.29 | 16.39 | 16.29 | 16.39 | 12,590 | +0.10(+0.59%) |
Jun 30, 2023 | 16.36 | 16.41 | 16.09 | 16.30 | 36,358 | +0.02(+0.12%) |
Jun 29, 2023 | 16.60 | 16.60 | 16.20 | 16.28 | 22,002 | -0.22(-1.34%) |
Jun 28, 2023 | 16.31 | 16.64 | 16.31 | 16.50 | 8,422 | +0.12(+0.70%) |
Jun 27, 2023 | 16.81 | 16.81 | 16.27 | 16.38 | 16,170 | -0.12(-0.76%) |
Jun 26, 2023 | 16.38 | 16.80 | 16.38 | 16.51 | 15,166 | +0.12(+0.70%) |
Jun 23, 2023 | 16.16 | 16.92 | 16.12 | 16.39 | 112,571 | +0.02(+0.12%) |
Jun 22, 2023 | 16.54 | 16.76 | 16.13 | 16.38 | 18,529 | -0.12(-0.76%) |
Jun 21, 2023 | 16.67 | 16.86 | 16.50 | 16.50 | 13,784 | -0.08(-0.46%) |
Jun 20, 2023 | 17.02 | 17.49 | 16.51 | 16.58 | 14,188 | -0.42(-2.48%) |
Jun 16, 2023 | 17.25 | 17.25 | 16.79 | 17.00 | 53,499 | -0.14(-0.84%) |