Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.54 | 20.56 | 20.47 | 20.50 | 78,560 | -0.05(-0.24%) |
May 16, 2024 | 20.63 | 20.63 | 20.48 | 20.55 | 109,511 | -0.04(-0.19%) |
May 15, 2024 | 20.50 | 20.63 | 20.44 | 20.59 | 196,832 | +0.21(+1.03%) |
May 14, 2024 | 20.35 | 20.42 | 20.30 | 20.38 | 114,686 | +0.08(+0.39%) |
May 13, 2024 | 20.40 | 20.40 | 20.18 | 20.30 | 127,867 | +0.01(+0.05%) |
May 10, 2024 | 20.35 | 20.38 | 20.26 | 20.29 | 140,574 | +0.07(+0.35%) |
May 09, 2024 | 20.15 | 20.26 | 20.08 | 20.22 | 200,016 | +0.17(+0.85%) |
May 08, 2024 | 20.00 | 20.05 | 19.99 | 20.05 | 130,735 | +0.06(+0.30%) |
May 07, 2024 | 20.00 | 20.05 | 19.96 | 19.99 | 80,161 | +0.04(+0.20%) |
May 06, 2024 | 19.98 | 19.98 | 19.90 | 19.95 | 109,009 | +0.08(+0.40%) |
May 03, 2024 | 19.85 | 19.89 | 19.72 | 19.87 | 97,131 | +0.07(+0.35%) |
May 02, 2024 | 19.83 | 19.86 | 19.62 | 19.80 | 105,326 | +0.07(+0.35%) |
May 01, 2024 | 19.62 | 19.85 | 19.57 | 19.73 | 119,042 | +0.14(+0.71%) |
Apr 30, 2024 | 19.68 | 19.71 | 19.56 | 19.59 | 227,895 | -0.02(-0.10%) |
Apr 29, 2024 | 19.41 | 19.63 | 19.41 | 19.61 | 178,728 | +0.33(+1.71%) |
Apr 26, 2024 | 19.21 | 19.38 | 19.21 | 19.28 | 100,335 | +0.09(+0.47%) |
Apr 25, 2024 | 19.33 | 19.33 | 19.15 | 19.19 | 103,693 | -0.25(-1.29%) |
Apr 24, 2024 | 19.37 | 19.53 | 19.27 | 19.44 | 158,903 | +0.13(+0.67%) |
Apr 23, 2024 | 19.25 | 19.42 | 19.25 | 19.31 | 110,893 | +0.14(+0.73%) |
Apr 22, 2024 | 19.09 | 19.20 | 18.98 | 19.17 | 151,279 | +0.18(+0.95%) |
Apr 19, 2024 | 18.96 | 19.03 | 18.89 | 18.99 | 104,968 | +0.09(+0.47%) |
Apr 18, 2024 | 18.97 | 19.05 | 18.85 | 18.90 | 105,193 | -0.04(-0.21%) |
Apr 17, 2024 | 19.00 | 19.07 | 18.83 | 18.94 | 76,919 | +0.04(+0.21%) |
Apr 16, 2024 | 18.91 | 19.08 | 18.80 | 18.90 | 165,509 | +0.11(+0.58%) |
Apr 15, 2024 | 18.89 | 19.00 | 18.71 | 18.79 | 112,253 | +0.08(+0.42%) |
Apr 12, 2024 | 19.06 | 19.06 | 18.64 | 18.71 | 199,408 | -0.40(-2.07%) |
Apr 11, 2024 | 19.19 | 19.26 | 19.00 | 19.11 | 159,570 | -0.15(-0.77%) |
Apr 10, 2024 | 19.27 | 19.32 | 19.06 | 19.26 | 144,713 | -0.14(-0.71%) |
Apr 09, 2024 | 19.43 | 19.45 | 19.22 | 19.40 | 175,820 | +0.08(+0.41%) |
Apr 08, 2024 | 19.39 | 19.44 | 19.22 | 19.32 | 173,800 | -0.01(-0.05%) |
Apr 05, 2024 | 19.15 | 19.37 | 19.10 | 19.33 | 161,021 | +0.18(+0.93%) |
Apr 04, 2024 | 19.52 | 19.52 | 19.07 | 19.15 | 213,934 | -0.26(-1.33%) |
Apr 03, 2024 | 19.48 | 19.48 | 19.32 | 19.41 | 149,096 | -0.04(-0.20%) |
Apr 02, 2024 | 19.54 | 19.54 | 19.31 | 19.45 | 195,582 | -0.26(-1.31%) |
Apr 01, 2024 | 19.96 | 19.96 | 19.65 | 19.70 | 181,953 | -0.21(-1.05%) |
Mar 28, 2024 | 19.94 | 19.94 | 19.81 | 19.91 | 168,233 | +0.06(+0.30%) |
Mar 27, 2024 | 19.58 | 19.86 | 19.57 | 19.85 | 163,231 | +0.29(+1.47%) |
Mar 26, 2024 | 19.65 | 19.68 | 19.51 | 19.56 | 146,994 | -0.08(-0.40%) |
Mar 25, 2024 | 19.52 | 19.64 | 19.43 | 19.64 | 159,532 | +0.14(+0.71%) |
Mar 22, 2024 | 19.61 | 19.64 | 19.39 | 19.51 | 147,836 | -0.14(-0.71%) |
Mar 21, 2024 | 19.56 | 19.67 | 19.36 | 19.64 | 161,305 | +0.12(+0.61%) |
Mar 20, 2024 | 19.35 | 19.59 | 19.32 | 19.52 | 140,681 | +0.18(+0.92%) |
Mar 19, 2024 | 19.28 | 19.36 | 19.21 | 19.35 | 208,273 | +0.07(+0.36%) |
Mar 18, 2024 | 19.34 | 19.39 | 19.26 | 19.28 | 157,754 | -0.03(-0.15%) |
Mar 15, 2024 | 19.39 | 19.40 | 19.22 | 19.31 | 159,764 | -0.08(-0.40%) |
Mar 14, 2024 | 19.63 | 19.63 | 19.35 | 19.39 | 255,088 | -0.18(-0.90%) |
Mar 13, 2024 | 19.72 | 19.72 | 19.55 | 19.56 | 166,173 | -0.14(-0.70%) |
Mar 12, 2024 | 19.57 | 19.70 | 19.47 | 19.70 | 200,116 | +0.05(+0.25%) |
Mar 11, 2024 | 19.79 | 19.79 | 19.43 | 19.65 | 170,325 | -0.14(-0.69%) |
Mar 08, 2024 | 19.79 | 19.83 | 19.49 | 19.79 | 208,967 | +0.00(+0.00%) |
Mar 07, 2024 | 19.90 | 20.00 | 19.52 | 19.79 | 223,328 | -0.05(-0.25%) |
Mar 06, 2024 | 19.49 | 19.87 | 19.43 | 19.84 | 213,561 | +0.41(+2.12%) |
Mar 05, 2024 | 19.53 | 19.63 | 19.35 | 19.43 | 198,953 | -0.16(-0.80%) |
Mar 04, 2024 | 19.65 | 19.67 | 19.40 | 19.58 | 226,709 | -0.09(-0.45%) |
Mar 01, 2024 | 19.40 | 19.70 | 19.40 | 19.67 | 187,668 | +0.34(+1.78%) |
Feb 29, 2024 | 19.52 | 19.55 | 19.32 | 19.33 | 252,860 | -0.01(-0.05%) |
Feb 28, 2024 | 19.48 | 19.48 | 19.33 | 19.34 | 193,124 | -0.12(-0.61%) |
Feb 27, 2024 | 19.57 | 19.57 | 19.40 | 19.45 | 195,213 | -0.02(-0.10%) |
Feb 26, 2024 | 19.61 | 19.61 | 19.45 | 19.47 | 285,303 | -0.08(-0.40%) |
Feb 23, 2024 | 19.63 | 19.63 | 19.49 | 19.55 | 141,909 | -0.01(-0.05%) |
Feb 22, 2024 | 19.43 | 19.56 | 19.32 | 19.56 | 169,618 | +0.20(+1.01%) |
Feb 21, 2024 | 19.41 | 19.44 | 19.25 | 19.37 | 169,421 | -0.10(-0.50%) |
Feb 20, 2024 | 19.22 | 19.58 | 19.12 | 19.46 | 278,180 | +0.38(+2.01%) |
Feb 16, 2024 | 19.01 | 19.17 | 18.90 | 19.08 | 162,825 | -0.03(-0.15%) |
Feb 15, 2024 | 19.07 | 19.16 | 19.00 | 19.11 | 176,150 | +0.09(+0.46%) |
Feb 14, 2024 | 18.96 | 19.07 | 18.95 | 19.02 | 218,467 | +0.04(+0.21%) |
Feb 13, 2024 | 19.13 | 19.13 | 18.86 | 18.98 | 261,350 | -0.22(-1.13%) |
Feb 12, 2024 | 19.64 | 19.82 | 18.86 | 19.20 | 641,650 | +0.72(+3.88%) |
Feb 09, 2024 | 18.44 | 18.53 | 18.43 | 18.48 | 81,291 | -0.01(-0.05%) |
Feb 08, 2024 | 18.48 | 18.50 | 18.42 | 18.49 | 86,246 | +0.01(+0.05%) |
Feb 07, 2024 | 18.38 | 18.60 | 18.38 | 18.48 | 103,161 | +0.10(+0.53%) |
Feb 06, 2024 | 18.26 | 18.44 | 18.23 | 18.38 | 85,773 | +0.16(+0.86%) |
Feb 05, 2024 | 18.11 | 18.29 | 18.10 | 18.23 | 110,144 | +0.09(+0.49%) |
Feb 02, 2024 | 18.10 | 18.16 | 18.05 | 18.14 | 120,623 | +0.04(+0.22%) |
Feb 01, 2024 | 17.93 | 18.12 | 17.85 | 18.10 | 93,111 | +0.27(+1.54%) |
Jan 31, 2024 | 17.91 | 18.02 | 17.82 | 17.83 | 120,771 | +0.00(+0.00%) |
Jan 30, 2024 | 17.84 | 17.85 | 17.74 | 17.83 | 132,390 | -0.02(-0.11%) |
Jan 29, 2024 | 17.68 | 17.88 | 17.60 | 17.84 | 152,060 | +0.08(+0.44%) |
Jan 26, 2024 | 17.83 | 17.88 | 17.59 | 17.77 | 422,733 | -0.21(-1.15%) |
Jan 25, 2024 | 17.98 | 18.05 | 17.91 | 17.97 | 73,594 | +0.02(+0.11%) |
Jan 24, 2024 | 18.21 | 18.31 | 17.95 | 17.95 | 102,592 | -0.27(-1.51%) |
Jan 23, 2024 | 18.32 | 18.32 | 18.16 | 18.23 | 62,343 | -0.01(-0.04%) |
Jan 22, 2024 | 18.12 | 18.34 | 18.12 | 18.23 | 96,064 | +0.12(+0.65%) |
Jan 19, 2024 | 18.17 | 18.17 | 18.03 | 18.12 | 90,823 | -0.01(-0.05%) |
Jan 18, 2024 | 18.05 | 18.17 | 17.94 | 18.13 | 97,217 | +0.05(+0.27%) |
Jan 17, 2024 | 18.25 | 18.29 | 18.03 | 18.08 | 66,312 | -0.17(-0.91%) |
Jan 16, 2024 | 18.39 | 18.46 | 18.23 | 18.24 | 68,856 | -0.15(-0.80%) |
Jan 12, 2024 | 18.47 | 18.57 | 18.37 | 18.39 | 82,139 | -0.10(-0.53%) |
Jan 11, 2024 | 18.27 | 18.53 | 18.27 | 18.49 | 136,002 | +0.11(+0.58%) |
Jan 10, 2024 | 18.28 | 18.45 | 18.23 | 18.38 | 87,361 | +0.16(+0.86%) |
Jan 09, 2024 | 18.12 | 18.31 | 18.12 | 18.23 | 100,222 | -0.01(-0.05%) |
Jan 08, 2024 | 17.99 | 18.24 | 17.99 | 18.23 | 101,555 | +0.22(+1.25%) |
Jan 05, 2024 | 17.99 | 18.09 | 17.95 | 18.01 | 94,052 | -0.03(-0.16%) |
Jan 04, 2024 | 17.86 | 18.10 | 17.86 | 18.04 | 107,937 | +0.16(+0.87%) |
Jan 03, 2024 | 18.04 | 18.04 | 17.86 | 17.88 | 76,114 | -0.06(-0.33%) |
Jan 02, 2024 | 17.67 | 18.00 | 17.67 | 17.94 | 119,899 | +0.27(+1.55%) |
Dec 29, 2023 | 17.77 | 17.79 | 17.62 | 17.67 | 142,104 | -0.17(-0.93%) |
Dec 28, 2023 | 17.75 | 17.89 | 17.75 | 17.84 | 183,269 | +0.13(+0.73%) |
Dec 27, 2023 | 17.73 | 17.76 | 17.64 | 17.71 | 133,731 | +0.05(+0.27%) |
Dec 26, 2023 | 17.53 | 17.80 | 17.53 | 17.66 | 179,626 | +0.09(+0.50%) |
Dec 22, 2023 | 17.38 | 17.64 | 17.38 | 17.57 | 239,775 | +0.16(+0.95%) |
Dec 21, 2023 | 17.45 | 17.53 | 17.32 | 17.41 | 122,095 | +0.08(+0.45%) |
Dec 20, 2023 | 17.57 | 17.58 | 17.33 | 17.33 | 232,163 | -0.23(-1.33%) |
Dec 19, 2023 | 17.57 | 17.57 | 17.45 | 17.56 | 129,042 | +0.13(+0.72%) |
Dec 18, 2023 | 17.43 | 17.48 | 17.30 | 17.43 | 155,880 | +0.01(+0.06%) |
Dec 15, 2023 | 17.49 | 17.49 | 17.36 | 17.42 | 112,568 | -0.11(-0.61%) |
Dec 14, 2023 | 17.61 | 17.65 | 17.46 | 17.53 | 142,928 | +0.08(+0.44%) |
Dec 13, 2023 | 17.09 | 17.47 | 17.09 | 17.45 | 177,597 | +0.28(+1.64%) |
Dec 12, 2023 | 17.16 | 17.25 | 17.10 | 17.17 | 98,399 | +0.02(+0.11%) |
Dec 11, 2023 | 17.13 | 17.16 | 17.09 | 17.15 | 134,148 | +0.01(+0.06%) |
Dec 08, 2023 | 16.87 | 17.18 | 16.87 | 17.14 | 248,663 | +0.18(+1.09%) |
Dec 07, 2023 | 16.95 | 17.04 | 16.92 | 16.96 | 130,468 | -0.05(-0.29%) |
Dec 06, 2023 | 16.95 | 17.09 | 16.95 | 17.01 | 89,254 | +0.06(+0.34%) |
Dec 05, 2023 | 17.02 | 17.02 | 16.87 | 16.95 | 116,066 | -0.01(-0.06%) |
Dec 04, 2023 | 16.78 | 17.04 | 16.78 | 16.96 | 115,722 | +0.07(+0.40%) |
Dec 01, 2023 | 16.67 | 16.97 | 16.58 | 16.89 | 143,112 | +0.24(+1.46%) |
Nov 30, 2023 | 16.52 | 16.70 | 16.43 | 16.65 | 150,595 | +0.21(+1.30%) |
Nov 29, 2023 | 16.39 | 16.53 | 16.36 | 16.44 | 160,399 | +0.01(+0.06%) |
Nov 28, 2023 | 16.54 | 16.54 | 16.36 | 16.43 | 167,854 | -0.01(-0.06%) |
Nov 27, 2023 | 16.66 | 16.66 | 16.40 | 16.44 | 176,333 | -0.15(-0.88%) |
Nov 24, 2023 | 16.37 | 16.63 | 16.37 | 16.58 | 61,175 | +0.16(+0.94%) |
Nov 22, 2023 | 16.39 | 16.55 | 16.34 | 16.43 | 103,503 | +0.15(+0.89%) |
Nov 21, 2023 | 16.18 | 16.39 | 16.18 | 16.28 | 144,102 | +0.05(+0.31%) |
Nov 20, 2023 | 16.12 | 16.30 | 16.04 | 16.23 | 149,849 | +0.12(+0.72%) |
Nov 17, 2023 | 16.07 | 16.15 | 15.96 | 16.11 | 113,749 | +0.16(+1.03%) |
Nov 16, 2023 | 15.92 | 15.99 | 15.84 | 15.95 | 131,916 | +0.00(+0.00%) |
Nov 15, 2023 | 15.88 | 16.03 | 15.82 | 15.95 | 147,667 | +0.13(+0.85%) |
Nov 14, 2023 | 15.68 | 15.92 | 15.68 | 15.82 | 159,332 | +0.25(+1.61%) |
Nov 13, 2023 | 15.37 | 15.61 | 15.37 | 15.56 | 66,784 | +0.15(+1.00%) |
Nov 10, 2023 | 15.32 | 15.43 | 15.23 | 15.41 | 182,088 | +0.09(+0.57%) |
Nov 09, 2023 | 15.72 | 15.78 | 15.28 | 15.32 | 194,926 | -0.39(-2.51%) |
Nov 08, 2023 | 15.99 | 15.99 | 15.72 | 15.72 | 141,324 | -0.18(-1.15%) |
Nov 07, 2023 | 15.85 | 15.99 | 15.80 | 15.90 | 130,716 | -0.02(-0.12%) |
Nov 06, 2023 | 15.88 | 15.97 | 15.88 | 15.92 | 184,005 | +0.09(+0.55%) |
Nov 03, 2023 | 15.78 | 16.03 | 15.78 | 15.83 | 185,695 | +0.11(+0.67%) |
Nov 02, 2023 | 15.36 | 15.75 | 15.36 | 15.73 | 163,706 | +0.41(+2.70%) |
Nov 01, 2023 | 15.08 | 15.37 | 15.08 | 15.31 | 186,619 | +0.23(+1.53%) |
Oct 31, 2023 | 14.98 | 15.09 | 14.94 | 15.08 | 202,526 | +0.18(+1.23%) |
Oct 30, 2023 | 14.86 | 14.97 | 14.79 | 14.90 | 206,503 | +0.13(+0.91%) |
Oct 27, 2023 | 15.03 | 15.04 | 14.73 | 14.77 | 268,445 | -0.25(-1.67%) |
Oct 26, 2023 | 15.11 | 15.13 | 15.01 | 15.02 | 181,285 | -0.12(-0.76%) |
Oct 25, 2023 | 15.24 | 15.30 | 15.07 | 15.13 | 201,587 | -0.14(-0.95%) |
Oct 24, 2023 | 15.15 | 15.40 | 15.06 | 15.28 | 167,117 | +0.06(+0.38%) |
Oct 23, 2023 | 15.36 | 15.46 | 15.19 | 15.22 | 181,630 | -0.21(-1.37%) |
Oct 20, 2023 | 15.52 | 15.56 | 15.38 | 15.43 | 187,755 | -0.13(-0.80%) |
Oct 19, 2023 | 15.81 | 15.87 | 15.51 | 15.56 | 156,557 | -0.26(-1.63%) |
Oct 18, 2023 | 16.07 | 16.10 | 15.81 | 15.81 | 133,310 | -0.25(-1.55%) |
Oct 17, 2023 | 16.09 | 16.26 | 16.02 | 16.06 | 153,197 | -0.07(-0.41%) |
Oct 16, 2023 | 16.02 | 16.24 | 16.02 | 16.13 | 87,000 | +0.11(+0.72%) |
Oct 13, 2023 | 15.98 | 16.17 | 15.98 | 16.01 | 118,456 | +0.05(+0.30%) |
Oct 12, 2023 | 16.18 | 16.21 | 15.94 | 15.97 | 141,265 | -0.27(-1.65%) |
Oct 11, 2023 | 16.51 | 16.51 | 16.13 | 16.23 | 210,067 | -0.14(-0.88%) |
Oct 10, 2023 | 16.28 | 16.46 | 16.26 | 16.38 | 84,581 | +0.09(+0.53%) |
Oct 09, 2023 | 16.23 | 16.31 | 16.16 | 16.29 | 89,077 | +0.08(+0.47%) |
Oct 06, 2023 | 15.99 | 16.27 | 15.92 | 16.21 | 87,900 | +0.17(+1.07%) |
Oct 05, 2023 | 15.97 | 16.10 | 15.92 | 16.04 | 104,773 | +0.08(+0.48%) |
Oct 04, 2023 | 15.96 | 15.98 | 15.88 | 15.97 | 102,111 | +0.06(+0.36%) |
Oct 03, 2023 | 16.00 | 16.17 | 15.88 | 15.91 | 147,153 | -0.19(-1.19%) |
Oct 02, 2023 | 16.18 | 16.21 | 16.04 | 16.10 | 175,882 | -0.14(-0.88%) |
Sep 29, 2023 | 16.42 | 16.42 | 16.17 | 16.24 | 165,091 | -0.03(-0.18%) |
Sep 28, 2023 | 16.20 | 16.39 | 16.20 | 16.27 | 189,185 | +0.03(+0.18%) |
Sep 27, 2023 | 16.33 | 16.43 | 16.13 | 16.24 | 237,291 | -0.11(-0.70%) |
Sep 26, 2023 | 16.57 | 16.57 | 16.34 | 16.36 | 219,315 | -0.24(-1.44%) |
Sep 25, 2023 | 16.53 | 16.64 | 16.55 | 16.60 | 208,237 | +0.04(+0.23%) |
Sep 22, 2023 | 16.66 | 16.75 | 16.55 | 16.56 | 128,625 | -0.12(-0.75%) |
Sep 21, 2023 | 16.73 | 16.86 | 16.66 | 16.68 | 143,269 | -0.18(-1.08%) |
Sep 20, 2023 | 16.91 | 17.02 | 16.86 | 16.87 | 82,200 | +0.00(+0.01%) |
Sep 19, 2023 | 16.98 | 17.02 | 16.80 | 16.86 | 154,711 | -0.10(-0.56%) |
Sep 18, 2023 | 17.07 | 17.09 | 16.94 | 16.96 | 121,709 | -0.11(-0.67%) |
Sep 15, 2023 | 17.14 | 17.20 | 17.02 | 17.07 | 72,500 | -0.09(-0.50%) |
Sep 14, 2023 | 17.34 | 17.34 | 17.15 | 17.16 | 110,568 | -0.05(-0.28%) |
Sep 13, 2023 | 17.22 | 17.32 | 17.19 | 17.20 | 73,388 | -0.01(-0.06%) |
Sep 12, 2023 | 17.35 | 17.35 | 17.20 | 17.21 | 91,141 | -0.14(-0.82%) |
Sep 11, 2023 | 17.28 | 17.42 | 17.28 | 17.36 | 88,829 | +0.07(+0.38%) |
Sep 08, 2023 | 17.38 | 17.44 | 17.26 | 17.29 | 68,777 | -0.07(-0.38%) |
Sep 07, 2023 | 17.32 | 17.48 | 17.32 | 17.36 | 88,851 | +0.00(+0.00%) |
Sep 06, 2023 | 17.49 | 17.50 | 17.33 | 17.36 | 90,475 | -0.15(-0.87%) |
Sep 05, 2023 | 17.70 | 17.72 | 17.50 | 17.51 | 87,188 | -0.18(-1.02%) |
Sep 01, 2023 | 17.82 | 17.82 | 17.68 | 17.69 | 65,277 | -0.05(-0.27%) |
Aug 31, 2023 | 17.82 | 17.83 | 17.67 | 17.74 | 143,472 | +0.01(+0.05%) |
Aug 30, 2023 | 17.72 | 17.89 | 17.70 | 17.73 | 86,684 | +0.01(+0.05%) |
Aug 29, 2023 | 17.63 | 17.78 | 17.63 | 17.72 | 116,124 | +0.09(+0.48%) |
Aug 28, 2023 | 17.70 | 17.80 | 17.56 | 17.63 | 73,938 | -0.03(-0.16%) |
Aug 25, 2023 | 17.61 | 17.73 | 17.54 | 17.66 | 62,274 | +0.14(+0.81%) |
Aug 24, 2023 | 17.67 | 17.75 | 17.50 | 17.52 | 63,771 | -0.12(-0.70%) |
Aug 23, 2023 | 17.64 | 17.74 | 17.60 | 17.64 | 87,314 | +0.01(+0.05%) |
Aug 22, 2023 | 17.78 | 17.84 | 17.62 | 17.63 | 93,210 | -0.15(-0.86%) |
Aug 21, 2023 | 17.83 | 17.87 | 17.73 | 17.78 | 183,808 | -0.01(-0.05%) |
Aug 18, 2023 | 17.85 | 17.91 | 17.77 | 17.79 | 60,872 | -0.11(-0.62%) |
Aug 17, 2023 | 18.09 | 18.12 | 17.88 | 17.91 | 79,810 | -0.19(-1.04%) |
Aug 16, 2023 | 18.16 | 18.26 | 18.09 | 18.09 | 62,587 | -0.09(-0.52%) |
Aug 15, 2023 | 18.21 | 18.32 | 18.17 | 18.19 | 101,467 | -0.04(-0.21%) |
Aug 14, 2023 | 18.21 | 18.32 | 18.20 | 18.23 | 74,114 | +0.03(+0.16%) |
Aug 11, 2023 | 18.02 | 18.26 | 18.02 | 18.20 | 75,791 | +0.19(+1.05%) |
Aug 10, 2023 | 18.10 | 18.30 | 18.01 | 18.01 | 81,629 | -0.13(-0.73%) |
Aug 09, 2023 | 18.22 | 18.29 | 18.13 | 18.14 | 71,882 | -0.07(-0.36%) |
Aug 08, 2023 | 17.97 | 18.26 | 18.03 | 18.21 | 83,388 | +0.16(+0.89%) |
Aug 07, 2023 | 18.09 | 18.20 | 18.01 | 18.05 | 132,044 | +0.10(+0.58%) |
Aug 04, 2023 | 17.95 | 18.08 | 17.93 | 17.94 | 88,374 | -0.03(-0.16%) |
Aug 03, 2023 | 18.00 | 18.09 | 17.95 | 17.97 | 84,824 | -0.07(-0.37%) |
Aug 02, 2023 | 18.09 | 18.19 | 17.97 | 18.04 | 102,985 | -0.05(-0.26%) |
Aug 01, 2023 | 18.27 | 18.39 | 18.04 | 18.09 | 112,345 | -0.18(-0.98%) |
Jul 31, 2023 | 18.49 | 18.49 | 18.19 | 18.27 | 237,963 | -0.09(-0.46%) |
Jul 28, 2023 | 18.04 | 18.35 | 17.96 | 18.35 | 297,347 | +0.42(+2.32%) |
Jul 27, 2023 | 18.02 | 18.23 | 17.93 | 17.93 | 95,181 | -0.12(-0.68%) |
Jul 26, 2023 | 18.10 | 18.22 | 18.03 | 18.06 | 99,304 | -0.09(-0.52%) |
Jul 25, 2023 | 18.19 | 18.30 | 18.14 | 18.15 | 69,933 | -0.11(-0.62%) |
Jul 24, 2023 | 18.38 | 18.44 | 18.24 | 18.27 | 85,494 | -0.06(-0.31%) |
Jul 21, 2023 | 18.33 | 18.41 | 18.17 | 18.32 | 76,674 | +0.09(+0.47%) |
Jul 20, 2023 | 17.87 | 18.30 | 17.87 | 18.24 | 93,301 | +0.27(+1.53%) |
Jul 19, 2023 | 17.89 | 18.08 | 17.89 | 17.96 | 88,555 | +0.12(+0.65%) |
Jul 18, 2023 | 17.74 | 17.93 | 17.73 | 17.85 | 122,292 | +0.12(+0.69%) |
Jul 17, 2023 | 17.88 | 17.92 | 17.70 | 17.72 | 92,677 | -0.14(-0.79%) |
Jul 14, 2023 | 17.62 | 17.91 | 17.61 | 17.87 | 113,470 | +0.33(+1.87%) |
Jul 13, 2023 | 17.53 | 17.61 | 17.49 | 17.54 | 101,981 | +0.01(+0.05%) |
Jul 12, 2023 | 17.70 | 17.70 | 17.43 | 17.53 | 117,463 | -0.02(-0.11%) |
Jul 11, 2023 | 17.63 | 17.71 | 17.52 | 17.55 | 110,502 | -0.04(-0.21%) |
Jul 10, 2023 | 17.41 | 17.60 | 17.39 | 17.58 | 66,364 | +0.14(+0.81%) |
Jul 07, 2023 | 17.57 | 17.62 | 17.43 | 17.44 | 78,422 | -0.16(-0.91%) |
Jul 06, 2023 | 17.62 | 17.68 | 17.50 | 17.60 | 65,669 | -0.20(-1.11%) |
Jul 05, 2023 | 17.79 | 17.87 | 17.70 | 17.80 | 52,269 | -0.07(-0.37%) |
Jul 03, 2023 | 17.91 | 17.91 | 17.67 | 17.87 | 63,232 | -0.05(-0.26%) |
Jun 30, 2023 | 17.89 | 17.92 | 17.76 | 17.91 | 98,444 | +0.23(+1.33%) |
Jun 29, 2023 | 17.61 | 17.73 | 17.61 | 17.68 | 111,565 | +0.09(+0.53%) |
Jun 28, 2023 | 17.63 | 17.77 | 17.56 | 17.58 | 57,253 | -0.05(-0.27%) |
Jun 27, 2023 | 17.68 | 17.71 | 17.60 | 17.63 | 71,576 | -0.05(-0.27%) |
Jun 26, 2023 | 17.94 | 17.94 | 17.67 | 17.68 | 121,217 | -0.23(-1.26%) |
Jun 23, 2023 | 17.99 | 17.99 | 17.89 | 17.90 | 50,638 | -0.07(-0.37%) |
Jun 22, 2023 | 17.88 | 18.00 | 17.84 | 17.97 | 69,132 | +0.13(+0.74%) |
Jun 21, 2023 | 17.72 | 17.92 | 17.71 | 17.84 | 92,409 | -0.02(-0.11%) |
Jun 20, 2023 | 17.85 | 17.94 | 17.72 | 17.86 | 55,291 | +0.05(+0.26%) |
Jun 16, 2023 | 17.96 | 18.01 | 17.81 | 17.81 | 77,562 | -0.04(-0.25%) |