Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.58 | 19.60 | 19.45 | 19.47 | 348,565 | -0.08(-0.41%) |
Jun 27, 2024 | 19.53 | 19.61 | 19.51 | 19.55 | 850,865 | +0.01(+0.05%) |
Jun 26, 2024 | 19.50 | 19.58 | 19.49 | 19.54 | 483,912 | +0.00(+0.00%) |
Jun 25, 2024 | 19.54 | 19.58 | 19.51 | 19.54 | 305,239 | +0.00(+0.00%) |
Jun 24, 2024 | 19.49 | 19.57 | 19.45 | 19.54 | 575,554 | +0.08(+0.41%) |
Jun 21, 2024 | 19.45 | 19.53 | 19.42 | 19.46 | 544,357 | +0.00(+0.00%) |
Jun 20, 2024 | 19.47 | 19.48 | 19.42 | 19.46 | 414,429 | -0.03(-0.15%) |
Jun 18, 2024 | 19.39 | 19.50 | 19.38 | 19.49 | 566,405 | +0.10(+0.51%) |
Jun 17, 2024 | 19.38 | 19.40 | 19.31 | 19.39 | 364,088 | +0.01(+0.05%) |
Jun 14, 2024 | 19.44 | 19.47 | 19.38 | 19.38 | 352,987 | -0.08(-0.41%) |
Jun 13, 2024 | 19.46 | 19.49 | 19.35 | 19.46 | 408,664 | +0.06(+0.31%) |
Jun 12, 2024 | 19.37 | 19.57 | 19.37 | 19.40 | 1,019,894 | +0.10(+0.51%) |
Jun 11, 2024 | 19.37 | 19.40 | 19.27 | 19.30 | 397,399 | -0.09(-0.46%) |
Jun 10, 2024 | 19.43 | 19.46 | 19.35 | 19.39 | 324,561 | -0.06(-0.31%) |
Jun 07, 2024 | 19.43 | 19.50 | 19.40 | 19.45 | 897,540 | -0.04(-0.20%) |
Jun 06, 2024 | 19.46 | 19.53 | 19.46 | 19.49 | 606,187 | -0.03(-0.15%) |
Jun 05, 2024 | 19.57 | 19.57 | 19.42 | 19.52 | 362,059 | +0.03(+0.18%) |
Jun 04, 2024 | 19.50 | 19.59 | 19.49 | 19.49 | 774,601 | -0.02(-0.10%) |
Jun 03, 2024 | 19.48 | 19.54 | 19.47 | 19.51 | 424,816 | +0.05(+0.25%) |
May 31, 2024 | 19.31 | 19.46 | 19.27 | 19.46 | 445,623 | +0.23(+1.18%) |
May 30, 2024 | 19.09 | 19.30 | 19.09 | 19.23 | 400,737 | +0.14(+0.72%) |
May 29, 2024 | 19.18 | 19.19 | 19.05 | 19.09 | 642,276 | -0.14(-0.72%) |
May 28, 2024 | 19.29 | 19.39 | 19.21 | 19.23 | 849,854 | -0.06(-0.31%) |
May 24, 2024 | 19.15 | 19.30 | 19.10 | 19.29 | 352,355 | +0.20(+1.03%) |
May 23, 2024 | 19.33 | 19.37 | 19.06 | 19.09 | 3,790,261 | -0.22(-1.12%) |
May 22, 2024 | 19.35 | 19.38 | 19.29 | 19.31 | 604,149 | -0.09(-0.46%) |
May 21, 2024 | 19.39 | 19.44 | 19.34 | 19.40 | 394,155 | +0.00(+0.00%) |
May 20, 2024 | 19.32 | 19.41 | 19.31 | 19.40 | 379,045 | +0.03(+0.15%) |
May 17, 2024 | 19.36 | 19.38 | 19.31 | 19.37 | 485,600 | -0.04(-0.20%) |
May 16, 2024 | 19.42 | 19.47 | 19.35 | 19.41 | 898,350 | -0.04(-0.20%) |
May 15, 2024 | 19.34 | 19.45 | 19.34 | 19.45 | 442,047 | +0.21(+1.07%) |
May 14, 2024 | 19.31 | 19.35 | 19.22 | 19.24 | 431,821 | -0.07(-0.36%) |
May 13, 2024 | 19.27 | 19.33 | 19.24 | 19.31 | 549,583 | +0.10(+0.51%) |
May 10, 2024 | 19.18 | 19.25 | 19.14 | 19.21 | 1,041,819 | +0.01(+0.05%) |
May 09, 2024 | 19.15 | 19.25 | 19.10 | 19.20 | 820,176 | +0.05(+0.26%) |
May 08, 2024 | 19.29 | 19.36 | 19.10 | 19.15 | 556,722 | -0.20(-1.02%) |
May 07, 2024 | 19.48 | 19.51 | 19.33 | 19.35 | 555,407 | -0.07(-0.35%) |
May 06, 2024 | 19.35 | 19.46 | 19.33 | 19.42 | 1,139,153 | +0.07(+0.36%) |
May 03, 2024 | 19.23 | 19.35 | 19.23 | 19.35 | 607,236 | +0.24(+1.26%) |
May 02, 2024 | 19.06 | 19.20 | 19.02 | 19.11 | 533,402 | +0.06(+0.31%) |
May 01, 2024 | 18.90 | 19.12 | 18.90 | 19.05 | 667,692 | +0.17(+0.88%) |
Apr 30, 2024 | 19.06 | 19.10 | 18.87 | 18.88 | 542,084 | -0.23(-1.18%) |
Apr 29, 2024 | 19.00 | 19.15 | 19.00 | 19.11 | 1,328,804 | +0.15(+0.77%) |
Apr 26, 2024 | 19.03 | 19.15 | 18.96 | 18.96 | 668,682 | -0.05(-0.26%) |
Apr 25, 2024 | 18.97 | 19.08 | 18.88 | 19.01 | 377,419 | -0.16(-0.82%) |
Apr 24, 2024 | 19.13 | 19.21 | 19.09 | 19.17 | 636,677 | -0.01(-0.05%) |
Apr 23, 2024 | 18.95 | 19.21 | 18.91 | 19.18 | 568,767 | +0.20(+1.03%) |
Apr 22, 2024 | 18.87 | 18.99 | 18.81 | 18.98 | 324,681 | +0.11(+0.57%) |
Apr 19, 2024 | 18.76 | 18.89 | 18.76 | 18.87 | 495,458 | +0.10(+0.52%) |
Apr 18, 2024 | 18.79 | 18.88 | 18.75 | 18.77 | 566,129 | -0.04(-0.21%) |
Apr 17, 2024 | 18.82 | 18.97 | 18.79 | 18.81 | 672,719 | +0.07(+0.37%) |
Apr 16, 2024 | 18.72 | 18.84 | 18.66 | 18.74 | 1,108,081 | -0.03(-0.16%) |
Apr 15, 2024 | 19.09 | 19.10 | 18.74 | 18.77 | 1,143,189 | -0.35(-1.84%) |
Apr 12, 2024 | 19.21 | 19.24 | 19.09 | 19.13 | 547,667 | -0.05(-0.26%) |
Apr 11, 2024 | 19.32 | 19.32 | 19.07 | 19.18 | 714,268 | -0.08(-0.41%) |
Apr 10, 2024 | 19.42 | 19.47 | 19.14 | 19.25 | 1,880,769 | -0.34(-1.75%) |
Apr 09, 2024 | 19.60 | 19.62 | 19.56 | 19.60 | 450,440 | +0.03(+0.15%) |
Apr 08, 2024 | 19.60 | 19.63 | 19.55 | 19.57 | 332,453 | -0.03(-0.15%) |
Apr 05, 2024 | 19.60 | 19.67 | 19.58 | 19.60 | 689,086 | -0.06(-0.30%) |
Apr 04, 2024 | 19.59 | 19.68 | 19.59 | 19.66 | 672,296 | +0.10(+0.50%) |
Apr 03, 2024 | 19.47 | 19.58 | 19.42 | 19.56 | 1,062,114 | +0.06(+0.33%) |
Apr 02, 2024 | 19.54 | 19.56 | 19.44 | 19.49 | 711,098 | -0.18(-0.89%) |
Apr 01, 2024 | 19.59 | 19.73 | 19.49 | 19.67 | 704,702 | +0.04(+0.20%) |
Mar 28, 2024 | 19.78 | 19.84 | 19.60 | 19.63 | 560,015 | -0.17(-0.84%) |
Mar 27, 2024 | 19.71 | 19.81 | 19.66 | 19.80 | 1,390,644 | +0.13(+0.64%) |
Mar 26, 2024 | 19.71 | 19.73 | 19.63 | 19.67 | 643,621 | +0.01(+0.05%) |
Mar 25, 2024 | 19.76 | 19.78 | 19.64 | 19.66 | 882,203 | -0.14(-0.69%) |
Mar 22, 2024 | 19.84 | 19.89 | 19.77 | 19.80 | 563,250 | -0.02(-0.10%) |
Mar 21, 2024 | 19.77 | 19.87 | 19.76 | 19.82 | 611,334 | +0.09(+0.44%) |
Mar 20, 2024 | 19.68 | 19.74 | 19.64 | 19.73 | 845,208 | +0.02(+0.10%) |
Mar 19, 2024 | 19.59 | 19.71 | 19.58 | 19.71 | 698,435 | +0.13(+0.65%) |
Mar 18, 2024 | 19.56 | 19.62 | 19.51 | 19.58 | 715,865 | +0.03(+0.15%) |
Mar 15, 2024 | 19.52 | 19.55 | 19.48 | 19.55 | 596,859 | +0.02(+0.10%) |
Mar 14, 2024 | 19.67 | 19.67 | 19.50 | 19.53 | 617,389 | -0.16(-0.79%) |
Mar 13, 2024 | 19.67 | 19.72 | 19.65 | 19.69 | 3,488,883 | +0.02(+0.10%) |
Mar 12, 2024 | 19.58 | 19.68 | 19.56 | 19.67 | 838,100 | +0.03(+0.15%) |
Mar 11, 2024 | 19.69 | 19.72 | 19.63 | 19.64 | 419,828 | -0.06(-0.30%) |
Mar 08, 2024 | 19.62 | 19.70 | 19.62 | 19.70 | 679,973 | +0.07(+0.35%) |
Mar 07, 2024 | 19.58 | 19.65 | 19.57 | 19.63 | 737,144 | +0.10(+0.50%) |
Mar 06, 2024 | 19.47 | 19.59 | 19.47 | 19.53 | 982,587 | +0.04(+0.20%) |
Mar 05, 2024 | 19.42 | 19.49 | 19.40 | 19.49 | 773,042 | +0.12(+0.63%) |
Mar 04, 2024 | 19.47 | 19.53 | 19.37 | 19.37 | 2,226,258 | -0.14(-0.70%) |
Mar 01, 2024 | 19.50 | 19.55 | 19.40 | 19.51 | 688,527 | -0.04(-0.20%) |
Feb 29, 2024 | 19.43 | 19.57 | 19.42 | 19.55 | 1,106,596 | +0.12(+0.60%) |
Feb 28, 2024 | 19.42 | 19.50 | 19.41 | 19.43 | 396,272 | +0.01(+0.05%) |
Feb 27, 2024 | 19.45 | 19.48 | 19.40 | 19.42 | 497,000 | -0.01(-0.05%) |
Feb 26, 2024 | 19.50 | 19.54 | 19.41 | 19.43 | 516,981 | -0.08(-0.40%) |
Feb 23, 2024 | 19.39 | 19.55 | 19.37 | 19.51 | 639,343 | +0.14(+0.70%) |
Feb 22, 2024 | 19.34 | 19.39 | 19.30 | 19.37 | 482,658 | +0.14(+0.70%) |
Feb 21, 2024 | 19.36 | 19.41 | 19.23 | 19.24 | 702,322 | -0.11(-0.55%) |
Feb 20, 2024 | 19.26 | 19.37 | 19.24 | 19.34 | 978,950 | +0.06(+0.30%) |
Feb 16, 2024 | 19.26 | 19.31 | 19.23 | 19.28 | 554,129 | -0.03(-0.15%) |
Feb 15, 2024 | 19.28 | 19.38 | 19.26 | 19.31 | 499,087 | +0.05(+0.25%) |
Feb 14, 2024 | 19.24 | 19.32 | 19.23 | 19.27 | 549,441 | +0.06(+0.30%) |
Feb 13, 2024 | 19.33 | 19.33 | 19.14 | 19.21 | 673,922 | -0.24(-1.24%) |
Feb 12, 2024 | 19.40 | 19.49 | 19.39 | 19.45 | 455,587 | +0.04(+0.20%) |
Feb 09, 2024 | 19.27 | 19.43 | 19.25 | 19.41 | 440,693 | +0.15(+0.80%) |
Feb 08, 2024 | 19.23 | 19.29 | 19.16 | 19.26 | 499,542 | +0.01(+0.05%) |
Feb 07, 2024 | 19.24 | 19.28 | 19.17 | 19.25 | 1,191,519 | +0.06(+0.30%) |
Feb 06, 2024 | 19.21 | 19.25 | 19.16 | 19.19 | 520,886 | -0.02(-0.10%) |
Feb 05, 2024 | 19.31 | 19.34 | 19.17 | 19.21 | 694,645 | -0.20(-1.02%) |
Feb 02, 2024 | 19.39 | 19.46 | 19.35 | 19.41 | 536,045 | -0.07(-0.35%) |
Feb 01, 2024 | 19.42 | 19.48 | 19.25 | 19.47 | 777,917 | +0.11(+0.55%) |
Jan 31, 2024 | 19.39 | 19.40 | 19.31 | 19.37 | 1,024,461 | +0.00(+0.00%) |
Jan 30, 2024 | 19.35 | 19.42 | 19.30 | 19.37 | 577,869 | +0.06(+0.30%) |
Jan 29, 2024 | 19.27 | 19.35 | 19.25 | 19.31 | 800,523 | +0.05(+0.25%) |
Jan 26, 2024 | 19.21 | 19.29 | 19.18 | 19.26 | 598,528 | +0.02(+0.10%) |
Jan 25, 2024 | 19.11 | 19.26 | 19.08 | 19.24 | 579,394 | +0.17(+0.91%) |
Jan 24, 2024 | 19.07 | 19.08 | 19.00 | 19.07 | 544,853 | +0.07(+0.36%) |
Jan 23, 2024 | 19.00 | 19.03 | 18.96 | 19.00 | 595,393 | -0.02(-0.10%) |
Jan 22, 2024 | 18.93 | 19.03 | 18.93 | 19.02 | 568,097 | +0.11(+0.56%) |
Jan 19, 2024 | 18.78 | 18.92 | 18.69 | 18.91 | 549,622 | +0.13(+0.72%) |
Jan 18, 2024 | 18.87 | 18.87 | 18.70 | 18.78 | 973,737 | -0.06(-0.31%) |
Jan 17, 2024 | 18.84 | 18.89 | 18.80 | 18.84 | 796,724 | -0.04(-0.20%) |
Jan 16, 2024 | 18.96 | 18.96 | 18.85 | 18.88 | 548,696 | -0.11(-0.56%) |
Jan 12, 2024 | 18.91 | 19.00 | 18.91 | 18.98 | 561,132 | +0.10(+0.51%) |
Jan 11, 2024 | 18.87 | 18.94 | 18.84 | 18.89 | 2,392,559 | +0.02(+0.10%) |
Jan 10, 2024 | 18.89 | 18.97 | 18.86 | 18.87 | 1,142,503 | -0.02(-0.10%) |
Jan 09, 2024 | 18.82 | 18.92 | 18.80 | 18.89 | 1,452,628 | +0.04(+0.20%) |
Jan 08, 2024 | 18.73 | 18.87 | 18.71 | 18.85 | 1,026,714 | +0.16(+0.88%) |
Jan 05, 2024 | 18.73 | 18.81 | 18.67 | 18.68 | 689,036 | -0.04(-0.21%) |
Jan 04, 2024 | 18.69 | 18.78 | 18.63 | 18.72 | 441,806 | -0.02(-0.10%) |
Jan 03, 2024 | 18.68 | 18.78 | 18.52 | 18.74 | 850,932 | +0.03(+0.15%) |
Jan 02, 2024 | 18.67 | 18.73 | 18.62 | 18.71 | 755,735 | +0.02(+0.10%) |
Dec 29, 2023 | 18.81 | 18.85 | 18.69 | 18.69 | 1,119,543 | -0.13(-0.72%) |
Dec 28, 2023 | 18.93 | 18.97 | 18.82 | 18.83 | 793,282 | -0.06(-0.33%) |
Dec 27, 2023 | 18.88 | 18.93 | 18.85 | 18.89 | 1,021,436 | +0.04(+0.20%) |
Dec 26, 2023 | 18.81 | 18.90 | 18.79 | 18.85 | 523,397 | +0.04(+0.20%) |
Dec 22, 2023 | 18.82 | 18.87 | 18.79 | 18.81 | 678,860 | +0.01(+0.05%) |
Dec 21, 2023 | 18.82 | 18.88 | 18.76 | 18.80 | 621,955 | +0.06(+0.31%) |
Dec 20, 2023 | 18.76 | 18.84 | 18.73 | 18.75 | 610,856 | +0.00(+0.00%) |
Dec 19, 2023 | 18.63 | 18.76 | 18.63 | 18.75 | 822,812 | +0.12(+0.62%) |
Dec 18, 2023 | 18.72 | 18.74 | 18.56 | 18.63 | 892,507 | -0.08(-0.41%) |
Dec 15, 2023 | 18.79 | 18.85 | 18.71 | 18.71 | 618,572 | -0.09(-0.46%) |
Dec 14, 2023 | 18.61 | 18.85 | 18.61 | 18.79 | 898,691 | +0.32(+1.71%) |
Dec 13, 2023 | 18.19 | 18.55 | 18.18 | 18.48 | 718,945 | +0.28(+1.53%) |
Dec 12, 2023 | 18.18 | 18.25 | 18.13 | 18.20 | 770,184 | +0.03(+0.16%) |
Dec 11, 2023 | 18.26 | 18.27 | 18.09 | 18.17 | 828,522 | -0.09(-0.47%) |
Dec 08, 2023 | 18.29 | 18.34 | 18.23 | 18.26 | 833,278 | -0.12(-0.63%) |
Dec 07, 2023 | 18.30 | 18.44 | 18.30 | 18.37 | 790,872 | +0.06(+0.31%) |
Dec 06, 2023 | 18.34 | 18.37 | 18.30 | 18.32 | 1,002,712 | +0.02(+0.10%) |
Dec 05, 2023 | 18.34 | 18.37 | 18.29 | 18.30 | 701,399 | +0.02(+0.13%) |
Dec 04, 2023 | 18.37 | 18.43 | 18.25 | 18.27 | 916,278 | -0.15(-0.83%) |
Dec 01, 2023 | 18.23 | 18.43 | 18.23 | 18.42 | 943,060 | +0.18(+0.99%) |
Nov 30, 2023 | 18.21 | 18.26 | 18.15 | 18.24 | 1,090,839 | +0.06(+0.31%) |
Nov 29, 2023 | 18.08 | 18.21 | 18.07 | 18.19 | 685,515 | +0.19(+1.06%) |
Nov 28, 2023 | 17.92 | 18.04 | 17.92 | 18.00 | 3,726,251 | +0.05(+0.27%) |
Nov 27, 2023 | 17.85 | 17.97 | 17.84 | 17.95 | 1,392,323 | +0.11(+0.64%) |
Nov 24, 2023 | 17.80 | 17.85 | 17.78 | 17.83 | 196,814 | +0.04(+0.21%) |
Nov 22, 2023 | 17.97 | 17.97 | 17.69 | 17.80 | 987,626 | -0.09(-0.48%) |
Nov 21, 2023 | 17.93 | 17.99 | 17.84 | 17.88 | 1,638,915 | -0.10(-0.53%) |
Nov 20, 2023 | 17.94 | 18.00 | 17.93 | 17.98 | 517,503 | +0.01(+0.05%) |
Nov 17, 2023 | 17.93 | 18.05 | 17.93 | 17.97 | 435,974 | +0.06(+0.32%) |
Nov 16, 2023 | 17.87 | 17.95 | 17.85 | 17.91 | 837,465 | +0.02(+0.11%) |
Nov 15, 2023 | 17.87 | 17.92 | 17.81 | 17.89 | 592,413 | +0.04(+0.21%) |
Nov 14, 2023 | 17.82 | 18.01 | 17.82 | 17.85 | 969,480 | +0.24(+1.35%) |
Nov 13, 2023 | 17.51 | 17.66 | 17.44 | 17.61 | 630,332 | +0.07(+0.38%) |
Nov 10, 2023 | 17.53 | 17.56 | 17.46 | 17.55 | 749,628 | +0.10(+0.55%) |
Nov 09, 2023 | 17.68 | 17.68 | 17.44 | 17.45 | 1,638,593 | -0.18(-1.03%) |
Nov 08, 2023 | 17.64 | 17.73 | 17.62 | 17.63 | 644,857 | +0.01(+0.05%) |
Nov 07, 2023 | 17.70 | 17.72 | 17.60 | 17.62 | 741,928 | -0.07(-0.38%) |
Nov 06, 2023 | 17.73 | 17.78 | 17.64 | 17.69 | 722,829 | -0.06(-0.32%) |
Nov 03, 2023 | 17.64 | 17.80 | 17.63 | 17.75 | 767,417 | +0.25(+1.44%) |
Nov 02, 2023 | 17.20 | 17.53 | 17.20 | 17.50 | 3,794,052 | +0.41(+2.38%) |
Nov 01, 2023 | 16.82 | 17.10 | 16.80 | 17.09 | 1,045,358 | +0.30(+1.81%) |
Oct 31, 2023 | 16.76 | 16.85 | 16.76 | 16.78 | 754,030 | +0.07(+0.40%) |
Oct 30, 2023 | 16.72 | 16.78 | 16.66 | 16.72 | 494,820 | +0.03(+0.17%) |
Oct 27, 2023 | 16.84 | 16.87 | 16.67 | 16.69 | 824,874 | -0.13(-0.79%) |
Oct 26, 2023 | 16.79 | 16.89 | 16.79 | 16.82 | 698,594 | +0.03(+0.17%) |
Oct 25, 2023 | 16.87 | 16.90 | 16.78 | 16.79 | 840,857 | -0.17(-1.01%) |
Oct 24, 2023 | 16.78 | 16.96 | 16.78 | 16.96 | 3,859,050 | +0.21(+1.24%) |
Oct 23, 2023 | 16.62 | 16.77 | 16.60 | 16.76 | 649,500 | +0.04(+0.23%) |
Oct 20, 2023 | 16.61 | 16.74 | 16.46 | 16.72 | 915,191 | +0.14(+0.86%) |
Oct 19, 2023 | 16.76 | 16.81 | 16.56 | 16.58 | 1,056,887 | -0.19(-1.13%) |
Oct 18, 2023 | 16.79 | 16.81 | 16.69 | 16.77 | 843,916 | -0.08(-0.45%) |
Oct 17, 2023 | 16.88 | 16.96 | 16.80 | 16.84 | 849,776 | -0.13(-0.78%) |
Oct 16, 2023 | 16.96 | 17.02 | 16.84 | 16.97 | 654,506 | +0.01(+0.06%) |
Oct 13, 2023 | 17.15 | 17.16 | 16.89 | 16.96 | 1,272,010 | -0.08(-0.44%) |
Oct 12, 2023 | 17.20 | 17.20 | 16.99 | 17.04 | 801,336 | -0.18(-1.05%) |
Oct 11, 2023 | 17.20 | 17.28 | 17.15 | 17.22 | 1,508,790 | +0.09(+0.50%) |
Oct 10, 2023 | 17.05 | 17.18 | 17.01 | 17.14 | 976,521 | +0.08(+0.44%) |
Oct 09, 2023 | 16.94 | 17.10 | 16.86 | 17.06 | 1,139,432 | +0.15(+0.90%) |
Oct 06, 2023 | 16.86 | 17.03 | 16.78 | 16.91 | 2,453,279 | -0.10(-0.61%) |
Oct 05, 2023 | 17.06 | 17.15 | 16.98 | 17.01 | 725,147 | -0.07(-0.39%) |
Oct 04, 2023 | 17.17 | 17.24 | 17.00 | 17.08 | 829,007 | -0.00(-0.03%) |
Oct 03, 2023 | 17.38 | 17.39 | 17.02 | 17.08 | 1,086,424 | -0.40(-2.26%) |
Oct 02, 2023 | 17.66 | 17.68 | 17.44 | 17.48 | 711,980 | -0.25(-1.38%) |
Sep 29, 2023 | 17.79 | 17.87 | 17.72 | 17.72 | 1,098,712 | +0.03(+0.16%) |
Sep 28, 2023 | 17.58 | 17.72 | 17.55 | 17.70 | 1,477,495 | +0.04(+0.21%) |
Sep 27, 2023 | 17.69 | 17.74 | 17.54 | 17.66 | 562,837 | +0.00(+0.00%) |
Sep 26, 2023 | 17.77 | 17.82 | 17.62 | 17.66 | 658,304 | -0.14(-0.79%) |
Sep 25, 2023 | 17.78 | 17.82 | 17.77 | 17.80 | 914,953 | -0.05(-0.26%) |
Sep 22, 2023 | 17.83 | 17.88 | 17.79 | 17.85 | 451,612 | +0.07(+0.37%) |
Sep 21, 2023 | 17.91 | 17.97 | 17.72 | 17.78 | 854,676 | -0.25(-1.41%) |
Sep 20, 2023 | 18.07 | 18.16 | 18.02 | 18.03 | 514,700 | -0.01(-0.05%) |
Sep 19, 2023 | 17.99 | 18.08 | 17.99 | 18.04 | 510,700 | +0.01(+0.05%) |
Sep 18, 2023 | 17.95 | 18.05 | 17.91 | 18.03 | 410,652 | +0.11(+0.63%) |
Sep 15, 2023 | 17.91 | 18.02 | 17.91 | 17.92 | 799,120 | -0.07(-0.37%) |
Sep 14, 2023 | 17.98 | 18.01 | 17.92 | 17.99 | 374,637 | +0.07(+0.37%) |
Sep 13, 2023 | 17.85 | 17.93 | 17.84 | 17.92 | 418,651 | +0.06(+0.32%) |
Sep 12, 2023 | 17.87 | 17.89 | 17.83 | 17.87 | 338,362 | -0.02(-0.11%) |
Sep 11, 2023 | 17.91 | 17.94 | 17.86 | 17.88 | 403,254 | -0.01(-0.05%) |
Sep 08, 2023 | 17.89 | 17.97 | 17.87 | 17.89 | 468,408 | +0.05(+0.26%) |
Sep 07, 2023 | 17.85 | 17.91 | 17.80 | 17.85 | 469,706 | -0.06(-0.32%) |
Sep 06, 2023 | 17.93 | 17.93 | 17.82 | 17.90 | 334,481 | +0.00(+0.03%) |
Sep 05, 2023 | 17.94 | 17.99 | 17.89 | 17.90 | 440,169 | -0.09(-0.52%) |
Sep 01, 2023 | 18.02 | 18.02 | 17.94 | 17.99 | 577,004 | +0.01(+0.05%) |
Aug 31, 2023 | 17.89 | 18.02 | 17.89 | 17.98 | 559,115 | +0.12(+0.68%) |
Aug 30, 2023 | 17.87 | 17.91 | 17.85 | 17.86 | 443,178 | +0.03(+0.16%) |
Aug 29, 2023 | 17.73 | 17.87 | 17.73 | 17.83 | 537,956 | +0.07(+0.37%) |
Aug 28, 2023 | 17.74 | 17.80 | 17.73 | 17.77 | 397,601 | +0.07(+0.37%) |
Aug 25, 2023 | 17.67 | 17.76 | 17.59 | 17.70 | 457,007 | +0.06(+0.32%) |
Aug 24, 2023 | 17.75 | 17.79 | 17.65 | 17.65 | 376,201 | -0.10(-0.58%) |
Aug 23, 2023 | 17.60 | 17.76 | 17.58 | 17.75 | 519,202 | +0.20(+1.12%) |
Aug 22, 2023 | 17.58 | 17.61 | 17.53 | 17.55 | 455,692 | -0.01(-0.05%) |
Aug 21, 2023 | 17.65 | 17.65 | 17.51 | 17.56 | 686,215 | -0.11(-0.64%) |
Aug 18, 2023 | 17.65 | 17.70 | 17.64 | 17.67 | 330,324 | -0.05(-0.26%) |
Aug 17, 2023 | 17.75 | 17.77 | 17.63 | 17.72 | 544,511 | -0.05(-0.26%) |
Aug 16, 2023 | 17.84 | 17.86 | 17.74 | 17.77 | 710,948 | -0.09(-0.52%) |
Aug 15, 2023 | 17.95 | 17.96 | 17.86 | 17.86 | 664,149 | -0.11(-0.63%) |
Aug 14, 2023 | 17.87 | 18.01 | 17.87 | 17.97 | 430,241 | +0.01(+0.05%) |
Aug 11, 2023 | 17.95 | 18.01 | 17.92 | 17.96 | 503,675 | +0.01(+0.05%) |
Aug 10, 2023 | 18.04 | 18.09 | 17.95 | 17.95 | 613,204 | -0.06(-0.31%) |
Aug 09, 2023 | 18.06 | 18.07 | 17.99 | 18.01 | 408,365 | -0.02(-0.10%) |
Aug 08, 2023 | 18.00 | 18.04 | 17.96 | 18.03 | 368,803 | -0.02(-0.10%) |
Aug 07, 2023 | 18.01 | 18.08 | 17.99 | 18.05 | 411,228 | +0.03(+0.16%) |
Aug 04, 2023 | 17.92 | 18.09 | 17.91 | 18.02 | 329,753 | +0.14(+0.79%) |
Aug 03, 2023 | 17.90 | 17.95 | 17.82 | 17.88 | 435,198 | -0.12(-0.65%) |
Aug 02, 2023 | 18.01 | 18.03 | 17.88 | 18.00 | 578,290 | -0.12(-0.67%) |
Aug 01, 2023 | 18.17 | 18.17 | 18.02 | 18.12 | 512,334 | -0.12(-0.66%) |
Jul 31, 2023 | 18.03 | 18.24 | 18.03 | 18.24 | 606,589 | +0.19(+1.03%) |
Jul 28, 2023 | 18.03 | 18.13 | 17.99 | 18.05 | 333,471 | +0.07(+0.36%) |
Jul 27, 2023 | 18.16 | 18.25 | 17.99 | 17.99 | 458,299 | -0.17(-0.92%) |
Jul 26, 2023 | 18.02 | 18.18 | 18.02 | 18.16 | 498,396 | +0.15(+0.83%) |
Jul 25, 2023 | 18.01 | 18.03 | 17.97 | 18.01 | 590,975 | +0.01(+0.05%) |
Jul 24, 2023 | 17.97 | 18.04 | 17.97 | 18.00 | 1,071,891 | +0.01(+0.05%) |
Jul 21, 2023 | 17.99 | 18.04 | 17.96 | 17.99 | 341,943 | +0.02(+0.10%) |
Jul 20, 2023 | 17.97 | 17.98 | 17.90 | 17.97 | 307,379 | -0.06(-0.31%) |
Jul 19, 2023 | 17.91 | 18.04 | 17.91 | 18.02 | 503,133 | +0.13(+0.73%) |
Jul 18, 2023 | 17.80 | 17.91 | 17.79 | 17.89 | 396,827 | +0.08(+0.47%) |
Jul 17, 2023 | 17.95 | 17.97 | 17.74 | 17.81 | 602,348 | -0.15(-0.83%) |
Jul 14, 2023 | 18.11 | 18.13 | 17.89 | 17.96 | 397,027 | -0.14(-0.77%) |
Jul 13, 2023 | 18.07 | 18.14 | 18.07 | 18.10 | 634,005 | +0.05(+0.26%) |
Jul 12, 2023 | 18.11 | 18.14 | 18.03 | 18.05 | 626,213 | +0.05(+0.26%) |
Jul 11, 2023 | 17.91 | 18.02 | 17.91 | 18.01 | 826,410 | +0.11(+0.62%) |
Jul 10, 2023 | 17.85 | 17.93 | 17.83 | 17.89 | 429,182 | +0.07(+0.37%) |
Jul 07, 2023 | 17.73 | 17.88 | 17.72 | 17.83 | 552,623 | +0.07(+0.42%) |
Jul 06, 2023 | 17.93 | 17.96 | 17.63 | 17.75 | 718,384 | -0.27(-1.52%) |
Jul 05, 2023 | 18.10 | 18.18 | 18.03 | 18.03 | 539,888 | -0.12(-0.66%) |