Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.21 | 19.97 | 19.15 | 19.20 | 10,961 | +0.20(+1.05%) |
May 30, 2024 | 18.82 | 19.36 | 18.74 | 19.00 | 5,700 | +0.02(+0.11%) |
May 29, 2024 | 18.75 | 18.99 | 18.75 | 18.98 | 2,888 | -0.04(-0.21%) |
May 28, 2024 | 18.90 | 19.09 | 18.86 | 19.02 | 18,738 | +0.01(+0.05%) |
May 24, 2024 | 18.61 | 19.18 | 18.50 | 19.01 | 4,065 | +0.23(+1.22%) |
May 23, 2024 | 19.63 | 19.63 | 18.37 | 18.78 | 16,608 | -1.07(-5.39%) |
May 22, 2024 | 19.41 | 19.99 | 19.41 | 19.85 | 9,133 | +0.25(+1.28%) |
May 21, 2024 | 19.33 | 19.75 | 19.33 | 19.60 | 8,086 | +0.10(+0.51%) |
May 20, 2024 | 19.34 | 19.77 | 19.34 | 19.50 | 5,409 | +0.00(+0.00%) |
May 17, 2024 | 19.49 | 19.62 | 19.38 | 19.50 | 7,737 | -0.10(-0.51%) |
May 16, 2024 | 19.35 | 19.60 | 19.33 | 19.60 | 3,386 | -0.29(-1.46%) |
May 15, 2024 | 19.37 | 19.94 | 19.37 | 19.89 | 3,343 | +0.36(+1.84%) |
May 14, 2024 | 19.71 | 19.72 | 19.53 | 19.53 | 3,615 | -0.18(-0.91%) |
May 13, 2024 | 19.77 | 19.77 | 19.52 | 19.71 | 1,433 | +0.00(+0.00%) |
May 10, 2024 | 19.20 | 19.94 | 19.20 | 19.71 | 10,499 | +0.31(+1.60%) |
May 09, 2024 | 19.42 | 19.90 | 19.23 | 19.40 | 8,966 | -0.02(-0.10%) |
May 08, 2024 | 19.79 | 19.80 | 19.42 | 19.42 | 4,505 | -0.48(-2.41%) |
May 07, 2024 | 20.02 | 20.90 | 19.90 | 19.90 | 14,471 | -0.15(-0.75%) |
May 06, 2024 | 19.42 | 20.22 | 19.38 | 20.05 | 7,863 | +0.65(+3.35%) |
May 03, 2024 | 19.11 | 19.98 | 18.63 | 19.40 | 30,106 | +0.20(+1.04%) |
May 02, 2024 | 19.40 | 19.80 | 19.20 | 19.20 | 6,668 | +0.20(+1.05%) |
May 01, 2024 | 18.02 | 19.03 | 18.01 | 19.00 | 8,882 | +0.77(+4.22%) |
Apr 30, 2024 | 18.49 | 19.00 | 17.86 | 18.23 | 27,916 | -0.27(-1.46%) |
Apr 29, 2024 | 18.68 | 19.45 | 18.50 | 18.50 | 21,797 | -0.39(-2.06%) |
Apr 26, 2024 | 18.96 | 19.00 | 18.54 | 18.89 | 11,906 | +0.00(+0.00%) |
Apr 25, 2024 | 18.68 | 19.12 | 18.39 | 18.89 | 13,519 | -0.08(-0.42%) |
Apr 24, 2024 | 18.35 | 19.29 | 18.26 | 18.97 | 21,870 | +0.66(+3.60%) |
Apr 23, 2024 | 18.86 | 18.93 | 18.00 | 18.31 | 10,139 | -0.25(-1.35%) |
Apr 22, 2024 | 19.26 | 20.20 | 18.15 | 18.56 | 16,564 | -1.19(-6.03%) |
Apr 19, 2024 | 20.63 | 20.89 | 19.75 | 19.75 | 13,798 | -1.22(-5.82%) |
Apr 18, 2024 | 20.20 | 20.99 | 20.17 | 20.97 | 5,578 | +0.47(+2.29%) |
Apr 17, 2024 | 19.93 | 20.64 | 19.74 | 20.50 | 17,366 | +0.50(+2.50%) |
Apr 16, 2024 | 20.91 | 20.91 | 19.89 | 20.00 | 11,565 | -1.16(-5.48%) |
Apr 15, 2024 | 21.04 | 21.16 | 20.49 | 21.16 | 5,885 | -0.04(-0.19%) |
Apr 12, 2024 | 20.83 | 21.30 | 20.83 | 21.20 | 7,220 | +0.28(+1.34%) |
Apr 11, 2024 | 21.38 | 21.50 | 20.92 | 20.92 | 8,686 | -0.36(-1.69%) |
Apr 10, 2024 | 20.85 | 21.29 | 20.85 | 21.28 | 7,777 | +0.18(+0.85%) |
Apr 09, 2024 | 20.86 | 21.60 | 20.74 | 21.10 | 23,748 | +0.20(+0.96%) |
Apr 08, 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 1,525 | -0.27(-1.28%) |
Apr 05, 2024 | 20.50 | 21.32 | 20.50 | 21.17 | 8,170 | +0.27(+1.29%) |
Apr 04, 2024 | 20.95 | 21.20 | 20.62 | 20.90 | 9,759 | +0.10(+0.48%) |
Apr 03, 2024 | 21.38 | 21.38 | 20.20 | 20.80 | 13,338 | -0.49(-2.30%) |
Apr 02, 2024 | 20.67 | 21.34 | 20.67 | 21.29 | 11,268 | +0.33(+1.57%) |
Apr 01, 2024 | 20.68 | 21.49 | 19.70 | 20.96 | 13,005 | +0.53(+2.59%) |
Mar 28, 2024 | 21.17 | 21.17 | 20.36 | 20.43 | 2,971 | -0.07(-0.34%) |
Mar 27, 2024 | 20.43 | 20.83 | 20.20 | 20.50 | 4,529 | +0.00(+0.00%) |
Mar 26, 2024 | 20.36 | 20.50 | 20.36 | 20.50 | 2,280 | -0.25(-1.20%) |
Mar 25, 2024 | 20.60 | 20.75 | 20.18 | 20.75 | 10,923 | +0.26(+1.27%) |
Mar 22, 2024 | 20.29 | 20.49 | 20.29 | 20.49 | 5,392 | +0.00(+0.00%) |
Mar 21, 2024 | 19.77 | 20.49 | 19.42 | 20.49 | 14,306 | +0.69(+3.48%) |
Mar 20, 2024 | 19.14 | 19.83 | 19.14 | 19.80 | 21,117 | +0.66(+3.45%) |
Mar 19, 2024 | 19.09 | 19.35 | 18.90 | 19.14 | 14,998 | -0.13(-0.67%) |
Mar 18, 2024 | 19.48 | 19.84 | 19.07 | 19.27 | 16,948 | -0.09(-0.49%) |
Mar 15, 2024 | 18.67 | 19.36 | 18.67 | 19.36 | 7,112 | +0.60(+3.22%) |
Mar 14, 2024 | 19.17 | 19.49 | 18.56 | 18.76 | 25,503 | -0.53(-2.75%) |
Mar 13, 2024 | 19.82 | 20.06 | 19.29 | 19.29 | 23,665 | -0.73(-3.66%) |
Mar 12, 2024 | 19.79 | 20.07 | 19.70 | 20.02 | 6,930 | +0.20(+1.00%) |
Mar 11, 2024 | 20.23 | 20.47 | 19.67 | 19.83 | 17,349 | -0.16(-0.79%) |
Mar 08, 2024 | 19.78 | 20.13 | 19.52 | 19.98 | 14,114 | +0.08(+0.40%) |
Mar 07, 2024 | 20.32 | 20.32 | 19.43 | 19.90 | 25,801 | -0.08(-0.40%) |
Mar 06, 2024 | 20.97 | 20.97 | 19.98 | 19.98 | 9,501 | -1.15(-5.44%) |
Mar 05, 2024 | 20.39 | 21.13 | 20.06 | 21.13 | 17,242 | +0.44(+2.11%) |
Mar 04, 2024 | 20.72 | 21.14 | 20.20 | 20.70 | 18,299 | +0.03(+0.14%) |
Mar 01, 2024 | 21.26 | 21.77 | 20.58 | 20.67 | 26,700 | -0.77(-3.61%) |
Feb 29, 2024 | 21.52 | 23.15 | 20.86 | 21.44 | 40,024 | -0.03(-0.14%) |
Feb 28, 2024 | 21.96 | 22.06 | 21.24 | 21.47 | 18,227 | -0.73(-3.30%) |
Feb 27, 2024 | 21.77 | 22.25 | 21.77 | 22.20 | 10,763 | +0.17(+0.76%) |
Feb 26, 2024 | 21.31 | 23.07 | 20.88 | 22.04 | 47,115 | +0.80(+3.78%) |
Feb 23, 2024 | 21.49 | 21.81 | 21.03 | 21.23 | 10,738 | -0.52(-2.37%) |
Feb 22, 2024 | 21.56 | 22.02 | 21.26 | 21.75 | 8,686 | +0.23(+1.06%) |
Feb 21, 2024 | 22.40 | 22.96 | 21.51 | 21.52 | 10,522 | -0.92(-4.11%) |
Feb 20, 2024 | 22.36 | 23.19 | 22.36 | 22.44 | 20,175 | -0.14(-0.61%) |
Feb 16, 2024 | 21.30 | 23.45 | 21.30 | 22.58 | 28,638 | +0.57(+2.57%) |
Feb 15, 2024 | 22.32 | 22.32 | 21.52 | 22.02 | 9,148 | -0.31(-1.38%) |
Feb 14, 2024 | 22.38 | 22.38 | 22.12 | 22.32 | 6,244 | -0.28(-1.23%) |
Feb 13, 2024 | 22.80 | 22.87 | 22.58 | 22.60 | 6,963 | -0.25(-1.08%) |
Feb 12, 2024 | 23.49 | 23.49 | 22.80 | 22.85 | 144,584 | -0.45(-1.92%) |
Feb 09, 2024 | 23.30 | 23.68 | 23.16 | 23.29 | 208,987 | -0.25(-1.05%) |
Feb 08, 2024 | 23.89 | 24.09 | 23.49 | 23.54 | 7,673 | -0.29(-1.21%) |
Feb 07, 2024 | 23.89 | 24.04 | 23.79 | 23.83 | 13,234 | -0.06(-0.25%) |
Feb 06, 2024 | 24.72 | 24.72 | 23.86 | 23.89 | 7,220 | -0.46(-1.87%) |
Feb 05, 2024 | 24.97 | 24.97 | 24.35 | 24.35 | 3,600 | -0.57(-2.31%) |
Feb 02, 2024 | 24.75 | 25.02 | 24.54 | 24.92 | 4,975 | -0.04(-0.16%) |
Feb 01, 2024 | 24.78 | 24.96 | 24.51 | 24.96 | 12,505 | -0.02(-0.08%) |
Jan 31, 2024 | 24.81 | 25.03 | 24.80 | 24.98 | 10,095 | -0.20(-0.79%) |
Jan 30, 2024 | 25.12 | 25.26 | 24.97 | 25.18 | 7,876 | +0.00(+0.00%) |
Jan 29, 2024 | 25.77 | 25.77 | 24.94 | 25.18 | 19,711 | +0.00(+0.00%) |
Jan 26, 2024 | 24.93 | 25.19 | 24.93 | 25.18 | 10,867 | +0.21(+0.83%) |
Jan 25, 2024 | 24.80 | 24.98 | 24.79 | 24.97 | 11,974 | +0.14(+0.56%) |
Jan 24, 2024 | 24.78 | 24.90 | 24.66 | 24.83 | 12,078 | +0.11(+0.44%) |
Jan 23, 2024 | 24.78 | 24.89 | 24.72 | 24.72 | 16,891 | +0.02(+0.08%) |
Jan 22, 2024 | 24.78 | 24.83 | 24.56 | 24.70 | 15,393 | +0.08(+0.32%) |
Jan 19, 2024 | 24.65 | 24.77 | 24.62 | 24.62 | 4,870 | -0.01(-0.04%) |
Jan 18, 2024 | 24.51 | 24.75 | 24.47 | 24.63 | 8,607 | +0.08(+0.32%) |
Jan 17, 2024 | 24.39 | 24.73 | 24.39 | 24.55 | 7,158 | -0.03(-0.12%) |
Jan 16, 2024 | 24.58 | 24.67 | 24.16 | 24.58 | 13,240 | -0.02(-0.08%) |
Jan 12, 2024 | 24.50 | 24.75 | 24.50 | 24.60 | 10,978 | +0.10(+0.40%) |
Jan 11, 2024 | 24.51 | 24.75 | 24.50 | 24.50 | 6,806 | -0.16(-0.64%) |
Jan 10, 2024 | 24.50 | 24.77 | 24.50 | 24.66 | 5,309 | -0.08(-0.32%) |
Jan 09, 2024 | 24.30 | 24.85 | 24.30 | 24.74 | 7,817 | -0.12(-0.48%) |
Jan 08, 2024 | 24.58 | 24.99 | 24.41 | 24.86 | 9,823 | +0.21(+0.84%) |
Jan 05, 2024 | 24.83 | 25.21 | 24.65 | 24.65 | 10,691 | -0.25(-1.00%) |
Jan 04, 2024 | 25.03 | 25.31 | 24.90 | 24.90 | 19,443 | -0.33(-1.30%) |
Jan 03, 2024 | 25.03 | 25.28 | 25.03 | 25.23 | 6,597 | -0.05(-0.20%) |
Jan 02, 2024 | 25.37 | 25.37 | 25.02 | 25.28 | 11,816 | +0.13(+0.51%) |
Dec 29, 2023 | 24.99 | 25.53 | 24.99 | 25.15 | 16,570 | -0.07(-0.28%) |
Dec 28, 2023 | 25.24 | 25.44 | 24.79 | 25.22 | 4,389 | +0.26(+1.03%) |
Dec 27, 2023 | 24.93 | 25.50 | 24.93 | 24.96 | 13,146 | +0.03(+0.12%) |
Dec 26, 2023 | 24.95 | 25.03 | 24.89 | 24.93 | 3,952 | -0.02(-0.08%) |
Dec 22, 2023 | 24.63 | 25.28 | 24.53 | 24.95 | 7,879 | +0.31(+1.25%) |
Dec 21, 2023 | 24.79 | 25.55 | 24.31 | 24.64 | 8,452 | +0.06(+0.24%) |
Dec 20, 2023 | 23.29 | 25.12 | 23.29 | 24.58 | 10,722 | +1.43(+6.16%) |
Dec 19, 2023 | 21.22 | 23.29 | 21.22 | 23.16 | 92,632 | +1.83(+8.60%) |
Dec 18, 2023 | 21.31 | 21.51 | 21.28 | 21.32 | 5,884 | +0.01(+0.05%) |
Dec 15, 2023 | 21.16 | 21.37 | 21.15 | 21.31 | 9,868 | +0.01(+0.05%) |
Dec 14, 2023 | 21.32 | 21.49 | 21.30 | 21.30 | 6,877 | +0.65(+3.17%) |
Dec 13, 2023 | 21.09 | 21.14 | 20.65 | 20.65 | 26,140 | -0.23(-1.08%) |
Dec 12, 2023 | 21.05 | 21.15 | 20.79 | 20.87 | 5,827 | -0.17(-0.79%) |
Dec 11, 2023 | 21.20 | 21.20 | 21.04 | 21.04 | 2,882 | +0.00(+0.00%) |
Dec 08, 2023 | 21.19 | 21.23 | 20.92 | 21.04 | 3,588 | +0.04(+0.19%) |
Dec 07, 2023 | 21.10 | 21.15 | 21.00 | 21.00 | 7,550 | +0.09(+0.42%) |
Dec 06, 2023 | 20.86 | 21.09 | 20.59 | 20.91 | 4,807 | +0.02(+0.09%) |
Dec 05, 2023 | 20.77 | 21.07 | 20.77 | 20.89 | 2,604 | -0.18(-0.84%) |
Dec 04, 2023 | 20.78 | 21.07 | 20.66 | 21.07 | 12,102 | -0.02(-0.09%) |
Dec 01, 2023 | 20.97 | 21.14 | 20.69 | 21.09 | 8,394 | +0.21(+0.99%) |
Nov 30, 2023 | 21.07 | 21.14 | 20.14 | 20.88 | 6,628 | -0.04(-0.19%) |
Nov 29, 2023 | 21.03 | 21.14 | 20.80 | 20.92 | 7,539 | +0.01(+0.05%) |
Nov 28, 2023 | 20.93 | 21.13 | 20.79 | 20.91 | 2,677 | +0.22(+1.05%) |
Nov 27, 2023 | 21.14 | 21.14 | 20.70 | 20.70 | 9,437 | -0.38(-1.82%) |
Nov 24, 2023 | 20.94 | 21.09 | 20.75 | 21.08 | 4,249 | +0.25(+1.18%) |
Nov 22, 2023 | 21.13 | 21.14 | 20.45 | 20.83 | 13,410 | -0.20(-0.94%) |
Nov 21, 2023 | 20.80 | 21.03 | 20.76 | 21.03 | 3,814 | +0.38(+1.86%) |
Nov 20, 2023 | 20.80 | 21.15 | 20.39 | 20.65 | 24,598 | -0.49(-2.33%) |
Nov 17, 2023 | 21.02 | 21.35 | 21.02 | 21.14 | 2,922 | +0.21(+0.99%) |
Nov 16, 2023 | 21.24 | 21.24 | 20.63 | 20.93 | 8,289 | -0.16(-0.75%) |
Nov 15, 2023 | 21.26 | 21.28 | 21.09 | 21.09 | 2,234 | -0.02(-0.09%) |
Nov 14, 2023 | 21.41 | 21.41 | 21.11 | 21.11 | 5,297 | -0.02(-0.09%) |
Nov 13, 2023 | 21.07 | 21.35 | 21.04 | 21.13 | 5,639 | +0.10(+0.47%) |
Nov 10, 2023 | 21.13 | 21.38 | 20.94 | 21.03 | 6,213 | -0.40(-1.88%) |
Nov 09, 2023 | 21.73 | 21.87 | 21.24 | 21.43 | 8,925 | +0.01(+0.05%) |
Nov 08, 2023 | 20.60 | 21.46 | 20.60 | 21.42 | 16,418 | +0.83(+4.01%) |
Nov 07, 2023 | 19.66 | 20.65 | 19.55 | 20.60 | 31,449 | +1.18(+6.08%) |
Nov 06, 2023 | 19.03 | 20.04 | 18.21 | 19.42 | 11,539 | +0.88(+4.77%) |
Nov 03, 2023 | 17.93 | 19.66 | 17.93 | 18.53 | 4,325 | +0.71(+3.97%) |
Nov 02, 2023 | 17.59 | 17.86 | 17.25 | 17.83 | 5,269 | +0.88(+5.22%) |
Nov 01, 2023 | 16.69 | 17.14 | 16.69 | 16.94 | 40,786 | -0.20(-1.15%) |
Oct 31, 2023 | 16.41 | 17.19 | 16.41 | 17.14 | 5,649 | +0.55(+3.32%) |
Oct 30, 2023 | 16.34 | 16.60 | 15.73 | 16.59 | 20,824 | +0.27(+1.63%) |
Oct 27, 2023 | 15.96 | 16.44 | 15.73 | 16.32 | 7,166 | +0.35(+2.22%) |
Oct 26, 2023 | 15.54 | 15.97 | 15.54 | 15.97 | 17,197 | +0.43(+2.78%) |
Oct 25, 2023 | 15.39 | 15.54 | 15.39 | 15.54 | 2,369 | +0.00(+0.00%) |
Oct 24, 2023 | 15.63 | 15.68 | 15.15 | 15.54 | 2,187 | +0.15(+0.96%) |
Oct 23, 2023 | 15.18 | 15.69 | 14.76 | 15.39 | 9,370 | +0.15(+0.97%) |
Oct 20, 2023 | 15.24 | 15.25 | 15.09 | 15.24 | 10,519 | +0.02(+0.13%) |
Oct 19, 2023 | 15.52 | 15.63 | 15.14 | 15.22 | 3,016 | -0.07(-0.48%) |
Oct 18, 2023 | 15.58 | 15.65 | 15.26 | 15.29 | 10,728 | -0.16(-1.05%) |
Oct 17, 2023 | 15.75 | 16.03 | 15.46 | 15.46 | 18,961 | -0.08(-0.51%) |
Oct 16, 2023 | 15.76 | 15.76 | 15.54 | 15.54 | 7,423 | -0.09(-0.57%) |
Oct 13, 2023 | 15.44 | 15.62 | 15.44 | 15.62 | 807 | -0.13(-0.81%) |
Oct 12, 2023 | 15.93 | 15.93 | 15.48 | 15.75 | 22,207 | -0.23(-1.42%) |
Oct 11, 2023 | 16.01 | 16.06 | 15.98 | 15.98 | 1,868 | -0.01(-0.06%) |
Oct 10, 2023 | 16.08 | 16.41 | 15.98 | 15.99 | 9,096 | -0.09(-0.55%) |
Oct 09, 2023 | 16.08 | 16.08 | 16.07 | 16.08 | 1,024 | +0.00(+0.00%) |
Oct 06, 2023 | 16.01 | 16.22 | 15.91 | 16.08 | 5,143 | +0.13(+0.80%) |
Oct 05, 2023 | 15.92 | 16.11 | 15.92 | 15.95 | 4,011 | +0.02(+0.12%) |
Oct 04, 2023 | 15.92 | 15.96 | 15.89 | 15.93 | 4,197 | -0.03(-0.18%) |
Oct 03, 2023 | 16.27 | 16.27 | 15.79 | 15.96 | 12,656 | -0.58(-3.51%) |
Oct 02, 2023 | 15.98 | 16.96 | 15.73 | 16.54 | 25,968 | +0.56(+3.51%) |
Sep 29, 2023 | 16.01 | 16.02 | 15.64 | 15.98 | 3,528 | +0.14(+0.87%) |
Sep 28, 2023 | 16.10 | 16.12 | 15.73 | 15.84 | 4,063 | -0.10(-0.62%) |
Sep 27, 2023 | 16.03 | 16.03 | 15.93 | 15.94 | 1,907 | -0.09(-0.55%) |
Sep 26, 2023 | 16.09 | 16.10 | 15.93 | 16.03 | 5,725 | -0.10(-0.61%) |
Sep 25, 2023 | 16.22 | 16.43 | 16.13 | 16.13 | 6,860 | -0.19(-1.18%) |
Sep 22, 2023 | 16.23 | 16.37 | 16.23 | 16.32 | 16,490 | +0.46(+2.89%) |
Sep 21, 2023 | 16.04 | 16.23 | 15.86 | 15.86 | 20,794 | -0.18(-1.10%) |
Sep 20, 2023 | 16.32 | 16.32 | 16.04 | 16.04 | 1,447 | +0.01(+0.06%) |
Sep 19, 2023 | 16.03 | 16.14 | 16.03 | 16.03 | 3,635 | -0.16(-0.97%) |
Sep 18, 2023 | 16.21 | 16.21 | 15.90 | 16.18 | 728 | -0.04(-0.24%) |
Sep 15, 2023 | 16.25 | 16.90 | 16.22 | 16.22 | 21,493 | -0.90(-5.28%) |
Sep 14, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 269 | +1.17(+7.33%) |
Sep 13, 2023 | 16.06 | 16.06 | 15.96 | 15.96 | 1,734 | -0.14(-0.85%) |
Sep 12, 2023 | 16.46 | 16.46 | 16.06 | 16.09 | 1,612 | -0.16(-0.96%) |
Sep 11, 2023 | 16.53 | 16.53 | 16.07 | 16.25 | 2,650 | -0.17(-1.01%) |
Sep 08, 2023 | 17.00 | 17.00 | 16.42 | 16.42 | 732 | +0.00(+0.00%) |
Sep 07, 2023 | 16.09 | 16.49 | 16.09 | 16.42 | 1,675 | +0.35(+2.18%) |
Sep 06, 2023 | 16.16 | 16.99 | 16.06 | 16.07 | 7,665 | -0.10(-0.60%) |
Sep 05, 2023 | 16.30 | 16.30 | 16.14 | 16.16 | 6,786 | -0.14(-0.84%) |
Sep 01, 2023 | 16.16 | 16.86 | 16.16 | 16.30 | 1,308 | +0.24(+1.51%) |
Aug 31, 2023 | 16.07 | 16.10 | 16.07 | 16.06 | 3,604 | +0.00(+0.00%) |
Aug 30, 2023 | 16.06 | 16.23 | 16.06 | 16.06 | 1,174 | -0.29(-1.79%) |
Aug 29, 2023 | 16.95 | 16.95 | 16.25 | 16.35 | 8,314 | -0.11(-0.65%) |
Aug 28, 2023 | 16.31 | 17.14 | 16.31 | 16.45 | 4,540 | -0.00(-0.00%) |
Aug 25, 2023 | 16.80 | 17.10 | 16.25 | 16.45 | 5,655 | -0.06(-0.35%) |
Aug 24, 2023 | 16.62 | 16.62 | 16.25 | 16.51 | 3,954 | +0.03(+0.18%) |
Aug 23, 2023 | 16.47 | 16.48 | 16.33 | 16.48 | 1,236 | +0.09(+0.53%) |
Aug 22, 2023 | 16.50 | 16.54 | 16.40 | 16.40 | 8,578 | -0.11(-0.65%) |
Aug 21, 2023 | 16.60 | 16.60 | 16.50 | 16.50 | 808 | -0.18(-1.05%) |
Aug 18, 2023 | 17.38 | 17.38 | 16.62 | 16.68 | 5,996 | +0.13(+0.76%) |
Aug 17, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 419 | -0.07(-0.41%) |
Aug 16, 2023 | 16.64 | 16.90 | 16.37 | 16.62 | 7,623 | -0.02(-0.12%) |
Aug 15, 2023 | 17.11 | 17.11 | 16.54 | 16.64 | 27,898 | -0.49(-2.84%) |
Aug 14, 2023 | 17.13 | 17.26 | 17.13 | 17.13 | 1,146 | -0.05(-0.28%) |
Aug 11, 2023 | 17.42 | 17.42 | 17.13 | 17.17 | 5,601 | -0.18(-1.01%) |
Aug 10, 2023 | 17.37 | 17.37 | 17.09 | 17.35 | 1,944 | +0.13(+0.73%) |
Aug 09, 2023 | 17.55 | 17.56 | 17.22 | 17.22 | 18,563 | -0.39(-2.21%) |
Aug 08, 2023 | 17.51 | 17.78 | 17.51 | 17.61 | 4,846 | +0.36(+2.09%) |
Aug 07, 2023 | 17.18 | 17.70 | 17.18 | 17.25 | 14,909 | +0.19(+1.14%) |
Aug 04, 2023 | 17.44 | 17.76 | 17.06 | 17.06 | 30,178 | -0.27(-1.57%) |
Aug 03, 2023 | 17.47 | 17.48 | 17.29 | 17.33 | 12,072 | +0.26(+1.51%) |
Aug 02, 2023 | 16.79 | 17.33 | 16.79 | 17.07 | 4,958 | +0.04(+0.26%) |
Aug 01, 2023 | 17.07 | 17.08 | 17.03 | 17.03 | 3,865 | -0.05(-0.29%) |
Jul 31, 2023 | 17.08 | 17.13 | 17.08 | 17.08 | 2,928 | +0.00(+0.00%) |
Jul 28, 2023 | 18.12 | 18.12 | 17.08 | 17.08 | 2,834 | -0.22(-1.29%) |
Jul 27, 2023 | 17.04 | 17.30 | 16.93 | 17.30 | 7,693 | +0.21(+1.25%) |
Jul 26, 2023 | 16.66 | 17.09 | 16.65 | 17.09 | 2,325 | +0.36(+2.15%) |
Jul 25, 2023 | 17.24 | 17.24 | 16.56 | 16.73 | 7,701 | +0.09(+0.53%) |
Jul 24, 2023 | 17.14 | 17.14 | 16.25 | 16.64 | 35,981 | +0.00(+0.00%) |
Jul 21, 2023 | 16.63 | 17.15 | 16.54 | 16.64 | 17,048 | -0.19(-1.16%) |
Jul 20, 2023 | 16.68 | 17.15 | 16.28 | 16.83 | 17,450 | -0.33(-1.93%) |
Jul 19, 2023 | 17.05 | 17.16 | 17.04 | 17.16 | 3,501 | -0.01(-0.06%) |
Jul 18, 2023 | 16.99 | 17.17 | 16.99 | 17.17 | 1,629 | +0.33(+1.96%) |
Jul 17, 2023 | 17.21 | 17.21 | 16.84 | 16.84 | 3,475 | +0.00(+0.00%) |
Jul 14, 2023 | 17.13 | 17.13 | 16.84 | 16.84 | 4,339 | -0.31(-1.81%) |
Jul 13, 2023 | 17.20 | 17.20 | 16.84 | 17.15 | 3,362 | +0.31(+1.85%) |
Jul 12, 2023 | 16.85 | 17.20 | 16.84 | 16.84 | 3,017 | -0.00(-0.03%) |
Jul 11, 2023 | 17.16 | 17.16 | 16.85 | 16.85 | 1,441 | -0.04(-0.26%) |
Jul 10, 2023 | 17.52 | 17.52 | 16.89 | 16.89 | 1,146 | +0.10(+0.58%) |
Jul 07, 2023 | 16.96 | 17.20 | 16.66 | 16.79 | 7,168 | +0.10(+0.58%) |
Jul 06, 2023 | 17.03 | 17.04 | 16.68 | 16.70 | 3,808 | -0.36(-2.11%) |
Jul 05, 2023 | 17.55 | 17.55 | 17.03 | 17.06 | 7,766 | -0.46(-2.61%) |
Jul 03, 2023 | 17.54 | 17.66 | 17.34 | 17.51 | 11,090 | +0.05(+0.28%) |
Jun 30, 2023 | 17.66 | 17.68 | 17.42 | 17.47 | 11,012 | -0.06(-0.33%) |
Jun 29, 2023 | 17.44 | 17.56 | 17.44 | 17.52 | 4,023 | +0.18(+1.01%) |
Jun 28, 2023 | 17.49 | 17.60 | 17.35 | 17.35 | 5,081 | -0.14(-0.78%) |
Jun 27, 2023 | 17.52 | 17.58 | 17.49 | 17.49 | 4,256 | -0.04(-0.22%) |
Jun 26, 2023 | 17.70 | 17.77 | 17.52 | 17.52 | 5,049 | -0.33(-1.85%) |
Jun 23, 2023 | 17.61 | 18.30 | 17.61 | 17.86 | 4,664 | +0.29(+1.66%) |
Jun 22, 2023 | 17.57 | 17.57 | 17.32 | 17.56 | 5,472 | +0.23(+1.35%) |
Jun 21, 2023 | 16.25 | 17.51 | 16.25 | 17.33 | 1,247 | -0.23(-1.33%) |
Jun 20, 2023 | 17.77 | 17.77 | 17.56 | 17.56 | 8,132 | -0.21(-1.20%) |
Jun 16, 2023 | 17.76 | 17.81 | 17.55 | 17.78 | 15,251 | +0.09(+0.50%) |
Jun 15, 2023 | 17.50 | 17.89 | 17.47 | 17.69 | 10,528 | +0.14(+0.80%) |
Jun 14, 2023 | 18.05 | 18.05 | 17.50 | 17.55 | 11,942 | +0.24(+1.39%) |
Jun 13, 2023 | 17.24 | 17.43 | 17.20 | 17.31 | 9,943 | +0.06(+0.38%) |
Jun 12, 2023 | 17.25 | 17.41 | 17.20 | 17.24 | 11,666 | +0.02(+0.11%) |
Jun 09, 2023 | 17.36 | 17.36 | 17.21 | 17.23 | 9,662 | -0.17(-0.96%) |
Jun 08, 2023 | 17.46 | 18.29 | 17.27 | 17.39 | 8,947 | +0.08(+0.48%) |
Jun 07, 2023 | 17.40 | 18.20 | 17.23 | 17.31 | 14,704 | +0.06(+0.38%) |
Jun 06, 2023 | 17.29 | 17.42 | 17.22 | 17.24 | 6,654 | +0.12(+0.68%) |
Jun 05, 2023 | 17.43 | 17.49 | 17.13 | 17.13 | 11,589 | -0.10(-0.57%) |
Jun 02, 2023 | 17.02 | 17.27 | 17.02 | 17.23 | 8,435 | +0.46(+2.77%) |