Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.10 | 19.28 | 19.10 | 19.28 | 234 | +0.03(+0.16%) |
May 30, 2024 | 19.34 | 19.34 | 19.21 | 19.25 | 3,382 | -0.03(-0.18%) |
May 29, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 53 | -0.22(-1.12%) |
May 28, 2024 | 19.55 | 19.55 | 19.46 | 19.50 | 2,230 | -0.08(-0.43%) |
May 24, 2024 | 19.61 | 19.61 | 19.59 | 19.59 | 344 | +0.26(+1.34%) |
May 23, 2024 | 19.44 | 19.48 | 19.29 | 19.33 | 1,364 | -0.16(-0.84%) |
May 22, 2024 | 19.66 | 19.66 | 19.46 | 19.49 | 1,275 | -0.17(-0.85%) |
May 21, 2024 | 19.64 | 19.66 | 19.64 | 19.66 | 144,201 | -0.07(-0.35%) |
May 20, 2024 | 19.66 | 19.73 | 19.66 | 19.73 | 4,152 | +0.18(+0.93%) |
May 17, 2024 | 19.55 | 19.58 | 19.54 | 19.55 | 7,328 | -0.01(-0.07%) |
May 16, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 31 | -0.17(-0.85%) |
May 15, 2024 | 19.70 | 19.73 | 19.65 | 19.73 | 4,781 | +0.30(+1.54%) |
May 14, 2024 | 19.34 | 19.43 | 19.34 | 19.43 | 2,807 | +0.24(+1.23%) |
May 13, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 170 | -0.10(-0.52%) |
May 10, 2024 | 19.38 | 19.38 | 19.26 | 19.29 | 4,062 | +0.01(+0.07%) |
May 09, 2024 | 19.25 | 19.28 | 19.25 | 19.28 | 352 | +0.15(+0.81%) |
May 08, 2024 | 19.15 | 19.15 | 19.10 | 19.13 | 4,503 | -0.13(-0.66%) |
May 07, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 123 | +0.06(+0.29%) |
May 06, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 20 | +0.32(+1.71%) |
May 03, 2024 | 18.90 | 18.90 | 18.87 | 18.88 | 5,111 | +0.21(+1.13%) |
May 02, 2024 | 18.58 | 18.67 | 18.58 | 18.66 | 1,491 | +0.29(+1.59%) |
May 01, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 19 | +0.02(+0.09%) |
Apr 30, 2024 | 18.48 | 18.48 | 18.36 | 18.36 | 1,289 | -0.36(-1.95%) |
Apr 29, 2024 | 18.69 | 18.72 | 18.69 | 18.72 | 678 | +0.13(+0.72%) |
Apr 26, 2024 | 18.57 | 18.60 | 18.57 | 18.59 | 2,524 | +0.18(+0.99%) |
Apr 25, 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 335 | -0.04(-0.21%) |
Apr 24, 2024 | 18.44 | 18.44 | 18.42 | 18.44 | 770 | -0.04(-0.19%) |
Apr 23, 2024 | 18.25 | 18.48 | 18.25 | 18.48 | 19,348 | +0.44(+2.44%) |
Apr 22, 2024 | 18.01 | 18.17 | 17.89 | 18.04 | 2,680 | +0.13(+0.75%) |
Apr 19, 2024 | 17.88 | 17.92 | 17.81 | 17.91 | 4,365 | -0.18(-0.98%) |
Apr 18, 2024 | 18.15 | 18.41 | 18.08 | 18.08 | 5,141 | -0.16(-0.87%) |
Apr 17, 2024 | 18.55 | 18.56 | 18.24 | 18.24 | 2,815 | -0.22(-1.18%) |
Apr 16, 2024 | 18.40 | 18.49 | 18.40 | 18.46 | 1,244 | +0.05(+0.27%) |
Apr 15, 2024 | 18.66 | 18.66 | 18.41 | 18.41 | 1,717 | -0.31(-1.68%) |
Apr 12, 2024 | 19.12 | 19.14 | 18.73 | 18.73 | 3,979 | -0.41(-2.12%) |
Apr 11, 2024 | 19.02 | 19.13 | 18.93 | 19.13 | 1,454 | +0.12(+0.61%) |
Apr 10, 2024 | 19.02 | 19.05 | 18.98 | 19.02 | 4,546 | -0.20(-1.07%) |
Apr 09, 2024 | 19.14 | 19.22 | 19.12 | 19.22 | 4,328 | -0.04(-0.22%) |
Apr 08, 2024 | 19.35 | 19.35 | 19.23 | 19.26 | 3,239 | +0.06(+0.29%) |
Apr 05, 2024 | 19.11 | 19.28 | 19.08 | 19.21 | 6,269 | +0.25(+1.30%) |
Apr 04, 2024 | 19.41 | 19.41 | 18.96 | 18.96 | 5,370 | -0.25(-1.31%) |
Apr 03, 2024 | 19.15 | 19.28 | 19.15 | 19.21 | 6,270 | +0.11(+0.58%) |
Apr 02, 2024 | 19.04 | 19.10 | 19.02 | 19.10 | 10,920 | -0.33(-1.71%) |
Apr 01, 2024 | 19.66 | 19.66 | 19.41 | 19.43 | 7,054 | -0.11(-0.55%) |
Mar 28, 2024 | 19.83 | 20.33 | 19.54 | 19.54 | 1,790 | +0.07(+0.38%) |
Mar 27, 2024 | 19.42 | 19.46 | 19.42 | 19.46 | 654 | +0.12(+0.59%) |
Mar 26, 2024 | 19.42 | 19.46 | 19.35 | 19.35 | 3,572 | -0.02(-0.10%) |
Mar 25, 2024 | 19.47 | 19.48 | 19.37 | 19.37 | 4,183 | -0.05(-0.26%) |
Mar 22, 2024 | 19.62 | 19.62 | 19.36 | 19.42 | 4,998 | -0.10(-0.51%) |
Mar 21, 2024 | 19.58 | 19.62 | 19.52 | 19.52 | 6,888 | +0.23(+1.21%) |
Mar 20, 2024 | 18.99 | 19.34 | 18.98 | 19.29 | 11,082 | +0.28(+1.45%) |
Mar 19, 2024 | 18.82 | 19.04 | 18.79 | 19.01 | 17,822 | +0.11(+0.58%) |
Mar 18, 2024 | 18.93 | 18.98 | 18.90 | 18.90 | 1,152 | -0.03(-0.18%) |
Mar 15, 2024 | 18.93 | 19.01 | 18.93 | 18.93 | 945 | -0.02(-0.12%) |
Mar 14, 2024 | 19.34 | 19.36 | 18.87 | 18.96 | 12,698 | -0.35(-1.83%) |
Mar 13, 2024 | 19.35 | 19.40 | 19.29 | 19.31 | 4,092 | +0.01(+0.05%) |
Mar 12, 2024 | 19.10 | 19.31 | 19.10 | 19.30 | 5,210 | +0.21(+1.11%) |
Mar 11, 2024 | 19.06 | 19.15 | 19.06 | 19.09 | 3,242 | -0.23(-1.20%) |
Mar 08, 2024 | 19.66 | 19.66 | 19.30 | 19.32 | 7,594 | -0.14(-0.74%) |
Mar 07, 2024 | 19.46 | 19.49 | 19.46 | 19.46 | 27,867 | +0.14(+0.75%) |
Mar 06, 2024 | 19.35 | 19.42 | 19.26 | 19.32 | 28,415 | +0.19(+0.99%) |
Mar 05, 2024 | 19.36 | 19.36 | 19.04 | 19.13 | 29,698 | -0.24(-1.25%) |
Mar 04, 2024 | 19.48 | 19.53 | 19.37 | 19.37 | 6,222 | +0.07(+0.38%) |
Mar 01, 2024 | 19.03 | 19.30 | 19.03 | 19.30 | 73,049 | +0.23(+1.23%) |
Feb 29, 2024 | 19.13 | 19.13 | 18.98 | 19.07 | 55,924 | +0.23(+1.21%) |
Feb 28, 2024 | 18.90 | 18.90 | 18.84 | 18.84 | 1,331 | -0.04(-0.22%) |
Feb 27, 2024 | 18.84 | 18.90 | 18.84 | 18.88 | 587 | +0.21(+1.11%) |
Feb 26, 2024 | 18.69 | 18.70 | 18.65 | 18.67 | 2,891 | +0.19(+1.05%) |
Feb 23, 2024 | 18.54 | 18.54 | 18.48 | 18.48 | 2,013 | +0.02(+0.12%) |
Feb 22, 2024 | 18.48 | 18.48 | 18.46 | 18.46 | 1,286 | +0.46(+2.55%) |
Feb 21, 2024 | 17.96 | 18.00 | 17.96 | 18.00 | 503 | -0.22(-1.20%) |
Feb 20, 2024 | 18.22 | 18.23 | 18.14 | 18.22 | 3,256 | -0.33(-1.80%) |
Feb 16, 2024 | 18.76 | 18.76 | 18.55 | 18.55 | 314 | -0.16(-0.84%) |
Feb 15, 2024 | 18.57 | 18.72 | 18.57 | 18.71 | 6,846 | +0.32(+1.73%) |
Feb 14, 2024 | 18.11 | 18.40 | 18.11 | 18.39 | 35,520 | +0.48(+2.68%) |
Feb 13, 2024 | 17.93 | 18.05 | 17.89 | 17.91 | 3,267 | -0.48(-2.59%) |
Feb 12, 2024 | 18.50 | 18.52 | 18.38 | 18.38 | 38,795 | +0.05(+0.26%) |
Feb 09, 2024 | 18.35 | 18.35 | 18.33 | 18.34 | 659 | +0.34(+1.87%) |
Feb 08, 2024 | 17.81 | 18.00 | 17.80 | 18.00 | 4,227 | +0.29(+1.63%) |
Feb 07, 2024 | 17.75 | 17.79 | 17.71 | 17.71 | 33,126 | +0.11(+0.62%) |
Feb 06, 2024 | 17.45 | 17.60 | 17.45 | 17.60 | 689 | +0.04(+0.22%) |
Feb 05, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 150 | -0.07(-0.38%) |
Feb 02, 2024 | 17.57 | 17.64 | 17.57 | 17.63 | 655 | +0.10(+0.56%) |
Feb 01, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 708 | +0.32(+1.89%) |
Jan 31, 2024 | 17.42 | 17.43 | 17.21 | 17.21 | 476 | -0.29(-1.66%) |
Jan 30, 2024 | 17.52 | 17.52 | 17.44 | 17.50 | 849 | -0.04(-0.25%) |
Jan 29, 2024 | 17.28 | 17.54 | 17.28 | 17.54 | 1,139 | +0.29(+1.65%) |
Jan 26, 2024 | 17.24 | 17.25 | 17.24 | 17.25 | 706 | +0.02(+0.11%) |
Jan 25, 2024 | 17.38 | 17.39 | 17.20 | 17.23 | 4,000 | +0.07(+0.39%) |
Jan 24, 2024 | 17.18 | 17.20 | 17.17 | 17.17 | 1,866 | -0.16(-0.92%) |
Jan 23, 2024 | 17.29 | 17.34 | 17.29 | 17.33 | 752 | -0.01(-0.07%) |
Jan 22, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 191 | +0.31(+1.82%) |
Jan 19, 2024 | 16.82 | 17.03 | 16.82 | 17.03 | 1,684 | +0.20(+1.20%) |
Jan 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 39 | +0.13(+0.79%) |
Jan 17, 2024 | 16.67 | 16.70 | 16.67 | 16.70 | 471 | -0.10(-0.57%) |
Jan 16, 2024 | 16.77 | 16.79 | 16.77 | 16.79 | 926 | -0.05(-0.32%) |
Jan 12, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | +0.07(+0.39%) |
Jan 11, 2024 | 16.77 | 16.80 | 16.59 | 16.78 | 1,365 | +0.01(+0.03%) |
Jan 10, 2024 | 16.72 | 16.78 | 16.71 | 16.78 | 719 | +0.04(+0.25%) |
Jan 09, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 78 | +0.04(+0.24%) |
Jan 08, 2024 | 16.60 | 16.69 | 16.60 | 16.69 | 1,609 | +0.36(+2.17%) |
Jan 05, 2024 | 16.38 | 16.44 | 16.34 | 16.34 | 1,941 | -0.03(-0.20%) |
Jan 04, 2024 | 16.44 | 16.44 | 16.37 | 16.37 | 869 | +0.03(+0.19%) |
Jan 03, 2024 | 16.38 | 16.38 | 16.34 | 16.34 | 535 | -0.42(-2.50%) |
Jan 02, 2024 | 16.86 | 16.90 | 16.72 | 16.76 | 1,833 | -0.28(-1.64%) |
Dec 29, 2023 | 17.11 | 17.11 | 17.04 | 17.04 | 140 | -0.19(-1.13%) |
Dec 28, 2023 | 17.26 | 17.26 | 17.23 | 17.23 | 921 | -0.05(-0.28%) |
Dec 27, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 28 | +0.02(+0.14%) |
Dec 26, 2023 | 17.25 | 17.26 | 17.25 | 17.26 | 644 | +0.18(+1.08%) |
Dec 22, 2023 | 17.08 | 17.08 | 17.07 | 17.07 | 143 | +0.14(+0.84%) |
Dec 21, 2023 | 16.91 | 16.93 | 16.80 | 16.93 | 1,339 | +0.27(+1.62%) |
Dec 20, 2023 | 16.92 | 17.04 | 16.66 | 16.66 | 1,953 | -0.31(-1.83%) |
Dec 19, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 6 | +0.23(+1.35%) |
Dec 18, 2023 | 16.80 | 16.80 | 16.74 | 16.74 | 870 | +0.04(+0.26%) |
Dec 15, 2023 | 16.82 | 16.82 | 16.67 | 16.70 | 8,057 | -0.08(-0.45%) |
Dec 14, 2023 | 16.82 | 16.82 | 16.78 | 16.78 | 1,110 | +0.22(+1.35%) |
Dec 13, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 21 | +0.35(+2.19%) |
Dec 12, 2023 | 16.14 | 16.20 | 16.14 | 16.20 | 1,000 | +0.09(+0.53%) |
Dec 11, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.07(+0.45%) |
Dec 08, 2023 | 16.02 | 16.04 | 16.02 | 16.04 | 2,001 | +0.12(+0.74%) |
Dec 07, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.04(+0.28%) |
Dec 06, 2023 | 16.02 | 16.02 | 15.88 | 15.88 | 1,882 | -0.14(-0.90%) |
Dec 05, 2023 | 16.04 | 16.04 | 16.02 | 16.02 | 1,122 | -0.16(-1.00%) |
Dec 04, 2023 | 16.16 | 16.19 | 16.16 | 16.19 | 365 | +0.16(+0.99%) |
Dec 01, 2023 | 15.91 | 16.03 | 15.91 | 16.03 | 886 | +0.31(+2.00%) |
Nov 30, 2023 | 15.66 | 15.71 | 15.64 | 15.71 | 1,168 | +0.11(+0.73%) |
Nov 29, 2023 | 15.69 | 15.69 | 15.59 | 15.60 | 4,601 | +0.03(+0.16%) |
Nov 28, 2023 | 15.60 | 15.60 | 15.57 | 15.57 | 1,105 | -0.16(-1.02%) |
Nov 27, 2023 | 15.72 | 15.74 | 15.72 | 15.73 | 590 | +0.05(+0.31%) |
Nov 24, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.08(+0.50%) |
Nov 22, 2023 | 15.60 | 15.61 | 15.60 | 15.61 | 175 | +0.11(+0.74%) |
Nov 21, 2023 | 15.51 | 15.51 | 15.49 | 15.49 | 997 | -0.09(-0.57%) |
Nov 20, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 140 | +0.13(+0.85%) |
Nov 17, 2023 | 15.40 | 15.46 | 15.40 | 15.45 | 857 | +0.16(+1.08%) |
Nov 16, 2023 | 15.29 | 15.32 | 15.26 | 15.29 | 4,144 | -0.19(-1.20%) |
Nov 15, 2023 | 15.70 | 15.70 | 15.47 | 15.47 | 2,649 | -0.03(-0.22%) |
Nov 14, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 5 | +0.54(+3.59%) |
Nov 13, 2023 | 14.84 | 14.98 | 14.84 | 14.97 | 2,233 | +0.07(+0.49%) |
Nov 10, 2023 | 14.79 | 14.89 | 14.79 | 14.89 | 343 | +0.19(+1.26%) |
Nov 09, 2023 | 15.00 | 15.00 | 14.71 | 14.71 | 607 | -0.16(-1.08%) |
Nov 08, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 16 | -0.07(-0.44%) |
Nov 07, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.06(+0.40%) |
Nov 06, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 94 | -0.11(-0.75%) |
Nov 03, 2023 | 14.98 | 15.01 | 14.96 | 14.99 | 673 | +0.32(+2.16%) |
Nov 02, 2023 | 14.63 | 14.67 | 14.63 | 14.67 | 202 | +0.22(+1.52%) |
Nov 01, 2023 | 14.31 | 14.47 | 14.31 | 14.45 | 1,333 | +0.09(+0.63%) |
Oct 31, 2023 | 14.38 | 14.40 | 14.36 | 14.36 | 1,707 | +0.12(+0.84%) |
Oct 30, 2023 | 14.23 | 14.24 | 14.15 | 14.24 | 4,027 | +0.04(+0.29%) |
Oct 27, 2023 | 14.21 | 14.21 | 14.20 | 14.20 | 314 | -0.20(-1.42%) |
Oct 26, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 311 | +0.00(+0.03%) |
Oct 25, 2023 | 14.42 | 14.42 | 14.40 | 14.40 | 341 | -0.32(-2.17%) |
Oct 24, 2023 | 14.70 | 14.72 | 14.70 | 14.72 | 290 | +0.19(+1.32%) |
Oct 23, 2023 | 14.56 | 14.56 | 14.53 | 14.53 | 716 | -0.09(-0.65%) |
Oct 20, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | -0.22(-1.46%) |
Oct 19, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 246 | -0.23(-1.50%) |
Oct 18, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 12 | -0.33(-2.12%) |
Oct 17, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 55 | +0.15(+0.96%) |
Oct 16, 2023 | 15.24 | 15.25 | 15.24 | 15.25 | 427 | +0.21(+1.38%) |
Oct 13, 2023 | 15.10 | 15.10 | 15.04 | 15.04 | 524 | -0.08(-0.55%) |
Oct 12, 2023 | 15.44 | 15.44 | 15.12 | 15.12 | 1,313 | -0.31(-2.02%) |
Oct 11, 2023 | 15.42 | 15.43 | 15.41 | 15.43 | 979 | -0.01(-0.08%) |
Oct 10, 2023 | 15.37 | 15.44 | 15.37 | 15.44 | 623 | +0.19(+1.27%) |
Oct 09, 2023 | 15.22 | 15.25 | 15.22 | 15.25 | 360 | +0.07(+0.49%) |
Oct 06, 2023 | 14.91 | 15.18 | 14.91 | 15.18 | 953 | +0.20(+1.31%) |
Oct 05, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 28 | -0.00(-0.02%) |
Oct 04, 2023 | 14.79 | 15.00 | 14.79 | 14.98 | 849 | +0.07(+0.50%) |
Oct 03, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 1 | -0.31(-2.05%) |
Oct 02, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | -0.16(-1.03%) |
Sep 29, 2023 | 15.49 | 15.51 | 15.38 | 15.38 | 406 | -0.08(-0.53%) |
Sep 28, 2023 | 15.47 | 15.47 | 15.45 | 15.46 | 739 | +0.14(+0.91%) |
Sep 27, 2023 | 15.31 | 15.39 | 15.23 | 15.32 | 6,779 | +0.19(+1.28%) |
Sep 26, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 163 | -0.19(-1.24%) |
Sep 25, 2023 | 15.30 | 15.32 | 15.30 | 15.32 | 5,028 | +0.06(+0.37%) |
Sep 22, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | +0.00(+0.01%) |
Sep 21, 2023 | 15.30 | 15.30 | 15.26 | 15.26 | 425 | -0.32(-2.05%) |
Sep 20, 2023 | 15.80 | 15.83 | 15.58 | 15.58 | 12,345 | -0.15(-0.98%) |
Sep 19, 2023 | 15.76 | 15.77 | 15.73 | 15.73 | 2,386 | -0.09(-0.54%) |
Sep 18, 2023 | 15.84 | 15.92 | 15.82 | 15.82 | 4,782 | -0.02(-0.14%) |
Sep 15, 2023 | 16.03 | 16.03 | 15.83 | 15.84 | 3,745 | -0.22(-1.37%) |
Sep 14, 2023 | 16.10 | 16.11 | 16.06 | 16.06 | 11,981 | +0.12(+0.76%) |
Sep 13, 2023 | 16.01 | 16.03 | 15.91 | 15.94 | 46,134 | -0.10(-0.61%) |
Sep 12, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.07(-0.42%) |
Sep 11, 2023 | 16.10 | 16.11 | 16.10 | 16.11 | 576 | +0.08(+0.53%) |
Sep 08, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.08(-0.47%) |
Sep 07, 2023 | 16.14 | 16.14 | 16.10 | 16.10 | 2,688 | -0.16(-1.01%) |
Sep 06, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 1 | +0.00(+0.01%) |
Sep 05, 2023 | 16.36 | 16.36 | 16.26 | 16.26 | 159 | -0.27(-1.65%) |
Sep 01, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 114 | +0.15(+0.91%) |
Aug 31, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | +0.04(+0.26%) |
Aug 30, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 5 | +0.15(+0.92%) |
Aug 29, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.30(+1.90%) |
Aug 28, 2023 | 15.90 | 15.90 | 15.89 | 15.89 | 163 | +0.10(+0.62%) |
Aug 25, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 140 | +0.10(+0.61%) |
Aug 24, 2023 | 15.85 | 15.85 | 15.70 | 15.70 | 318 | -0.26(-1.65%) |
Aug 23, 2023 | 16.00 | 16.00 | 15.96 | 15.96 | 265 | +0.21(+1.33%) |
Aug 22, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.03(+0.19%) |
Aug 21, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 65 | +0.12(+0.78%) |
Aug 18, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 100 | +0.07(+0.46%) |
Aug 17, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 20 | -0.34(-2.15%) |
Aug 16, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 11 | -0.20(-1.23%) |
Aug 15, 2023 | 16.12 | 16.12 | 16.07 | 16.07 | 986 | -0.12(-0.77%) |
Aug 14, 2023 | 16.08 | 16.19 | 16.08 | 16.19 | 516 | +0.10(+0.64%) |
Aug 11, 2023 | 16.13 | 16.13 | 16.09 | 16.09 | 700 | -0.02(-0.10%) |
Aug 10, 2023 | 16.10 | 16.11 | 16.10 | 16.11 | 517 | +0.05(+0.30%) |
Aug 09, 2023 | 16.11 | 16.12 | 16.06 | 16.06 | 203 | -0.07(-0.43%) |
Aug 08, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 38 | -0.17(-1.03%) |
Aug 07, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 58 | +0.05(+0.34%) |
Aug 04, 2023 | 16.35 | 16.42 | 16.24 | 16.24 | 2,803 | -0.04(-0.23%) |
Aug 03, 2023 | 16.29 | 16.29 | 16.28 | 16.28 | 992 | -0.05(-0.29%) |
Aug 02, 2023 | 16.50 | 16.50 | 16.33 | 16.33 | 832 | -0.27(-1.65%) |
Aug 01, 2023 | 16.55 | 16.60 | 16.53 | 16.60 | 1,666 | -0.02(-0.14%) |
Jul 31, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 32 | +0.13(+0.77%) |
Jul 28, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.29(+1.82%) |
Jul 27, 2023 | 16.43 | 16.43 | 16.20 | 16.20 | 159 | -0.17(-1.06%) |
Jul 26, 2023 | 16.32 | 16.38 | 16.32 | 16.38 | 152 | +0.01(+0.07%) |
Jul 25, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 55 | +0.10(+0.61%) |
Jul 24, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 58 | -0.06(-0.38%) |
Jul 21, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 100 | -0.02(-0.14%) |
Jul 20, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 7 | -0.17(-1.03%) |
Jul 19, 2023 | 16.51 | 16.52 | 16.51 | 16.52 | 1,066 | -0.08(-0.48%) |
Jul 18, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 72 | +0.09(+0.52%) |
Jul 17, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.13(+0.80%) |
Jul 14, 2023 | 16.33 | 16.39 | 16.33 | 16.38 | 444 | -0.08(-0.51%) |
Jul 13, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 5 | +0.12(+0.76%) |
Jul 12, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 22 | +0.13(+0.79%) |
Jul 11, 2023 | 16.14 | 16.21 | 16.14 | 16.21 | 176 | +0.12(+0.76%) |
Jul 10, 2023 | 16.08 | 16.09 | 16.08 | 16.09 | 135 | +0.30(+1.90%) |
Jul 07, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 100 | +0.09(+0.55%) |
Jul 06, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 104 | -0.23(-1.42%) |
Jul 05, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 86 | -0.17(-1.05%) |
Jul 03, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 100 | -0.06(-0.37%) |
Jun 30, 2023 | 16.21 | 16.21 | 16.16 | 16.16 | 101 | +0.18(+1.10%) |
Jun 29, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 67 | +0.14(+0.91%) |
Jun 28, 2023 | 15.85 | 15.85 | 15.84 | 15.84 | 2,243 | +0.10(+0.61%) |
Jun 27, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.20(+1.27%) |
Jun 26, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 22 | -0.03(-0.16%) |
Jun 23, 2023 | 15.62 | 15.62 | 15.57 | 15.57 | 1,048 | -0.22(-1.38%) |
Jun 22, 2023 | 15.80 | 15.80 | 15.76 | 15.79 | 851 | -0.02(-0.12%) |
Jun 21, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 47 | -0.00(-0.01%) |
Jun 20, 2023 | 15.69 | 15.82 | 15.69 | 15.81 | 1,688 | +0.02(+0.10%) |
Jun 16, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 100 | -0.11(-0.69%) |
Jun 15, 2023 | 15.85 | 15.90 | 15.85 | 15.90 | 161 | +0.10(+0.63%) |
Jun 14, 2023 | 15.90 | 15.90 | 15.80 | 15.80 | 1,197 | -0.12(-0.78%) |
Jun 13, 2023 | 15.91 | 15.95 | 15.91 | 15.93 | 441 | +0.15(+0.92%) |
Jun 12, 2023 | 15.81 | 15.81 | 15.78 | 15.78 | 882 | +0.13(+0.85%) |
Jun 09, 2023 | 15.81 | 15.81 | 15.64 | 15.65 | 1,869 | -0.08(-0.53%) |
Jun 08, 2023 | 15.70 | 15.74 | 15.70 | 15.74 | 574 | +0.01(+0.07%) |
Jun 07, 2023 | 15.74 | 15.74 | 15.72 | 15.72 | 251 | +0.12(+0.75%) |
Jun 06, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 55 | +0.28(+1.83%) |
Jun 05, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 31 | -0.08(-0.54%) |
Jun 02, 2023 | 15.32 | 15.41 | 15.32 | 15.41 | 2,858 | +0.33(+2.18%) |