Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.85 | 18.89 | 18.84 | 18.89 | 4,898 | +0.05(+0.27%) |
May 16, 2024 | 18.84 | 18.86 | 18.83 | 18.84 | 3,865 | -0.02(-0.13%) |
May 15, 2024 | 19.00 | 19.00 | 18.83 | 18.86 | 4,942 | +0.00(+0.01%) |
May 14, 2024 | 18.79 | 18.86 | 18.74 | 18.86 | 7,412 | +0.25(+1.36%) |
May 13, 2024 | 18.70 | 18.70 | 18.61 | 18.61 | 3,815 | -0.04(-0.21%) |
May 10, 2024 | 18.69 | 18.69 | 18.60 | 18.64 | 4,593 | +0.01(+0.05%) |
May 09, 2024 | 18.55 | 18.64 | 18.55 | 18.63 | 2,051 | +0.09(+0.51%) |
May 08, 2024 | 18.57 | 18.57 | 18.54 | 18.54 | 2,066 | -0.04(-0.20%) |
May 07, 2024 | 18.76 | 18.78 | 18.57 | 18.58 | 5,336 | -0.06(-0.35%) |
May 06, 2024 | 18.60 | 18.64 | 18.60 | 18.64 | 6,063 | +0.15(+0.81%) |
May 03, 2024 | 18.50 | 18.50 | 18.45 | 18.49 | 7,756 | +0.12(+0.67%) |
May 02, 2024 | 18.38 | 18.39 | 18.28 | 18.37 | 9,100 | +0.03(+0.18%) |
May 01, 2024 | 18.09 | 18.48 | 18.09 | 18.33 | 3,152 | +0.25(+1.41%) |
Apr 30, 2024 | 18.20 | 18.21 | 18.08 | 18.08 | 2,742 | -0.21(-1.16%) |
Apr 29, 2024 | 18.36 | 18.36 | 18.27 | 18.29 | 24,311 | +0.05(+0.25%) |
Apr 26, 2024 | 18.25 | 18.31 | 18.25 | 18.25 | 1,510 | +0.18(+1.01%) |
Apr 25, 2024 | 18.10 | 18.10 | 18.04 | 18.06 | 2,114 | -0.14(-0.75%) |
Apr 24, 2024 | 18.14 | 18.20 | 18.10 | 18.20 | 7,841 | -0.25(-1.37%) |
Apr 23, 2024 | 18.34 | 18.45 | 18.26 | 18.45 | 4,732 | +0.19(+1.05%) |
Apr 22, 2024 | 18.16 | 18.28 | 18.14 | 18.26 | 7,029 | +0.17(+0.94%) |
Apr 19, 2024 | 18.07 | 18.11 | 18.05 | 18.09 | 11,098 | +0.14(+0.79%) |
Apr 18, 2024 | 17.93 | 18.01 | 17.91 | 17.95 | 18,396 | +0.13(+0.72%) |
Apr 17, 2024 | 17.88 | 17.88 | 17.82 | 17.82 | 3,405 | +0.07(+0.39%) |
Apr 16, 2024 | 17.71 | 17.75 | 17.61 | 17.75 | 4,369 | -0.05(-0.28%) |
Apr 15, 2024 | 18.16 | 18.16 | 17.75 | 17.80 | 10,438 | -0.23(-1.30%) |
Apr 12, 2024 | 18.13 | 18.23 | 18.03 | 18.03 | 4,163 | -0.23(-1.25%) |
Apr 11, 2024 | 18.31 | 18.31 | 18.10 | 18.26 | 13,336 | +0.07(+0.40%) |
Apr 10, 2024 | 18.50 | 18.50 | 18.15 | 18.19 | 11,798 | -0.49(-2.63%) |
Apr 09, 2024 | 18.63 | 18.68 | 18.59 | 18.68 | 2,212 | +0.12(+0.63%) |
Apr 08, 2024 | 18.58 | 18.58 | 18.49 | 18.56 | 9,472 | +0.03(+0.18%) |
Apr 05, 2024 | 18.42 | 18.53 | 18.41 | 18.53 | 1,704 | +0.08(+0.44%) |
Apr 04, 2024 | 18.55 | 18.67 | 18.44 | 18.45 | 9,262 | -0.06(-0.32%) |
Apr 03, 2024 | 18.45 | 18.54 | 18.45 | 18.51 | 3,292 | +0.03(+0.15%) |
Apr 02, 2024 | 18.47 | 18.53 | 18.45 | 18.48 | 6,070 | -0.13(-0.70%) |
Apr 01, 2024 | 18.77 | 18.77 | 18.55 | 18.61 | 12,047 | -0.16(-0.83%) |
Mar 28, 2024 | 18.68 | 18.79 | 18.68 | 18.77 | 8,071 | +0.14(+0.76%) |
Mar 27, 2024 | 18.53 | 18.62 | 18.62 | 5,032 | +0.23(+1.26%) | |
Mar 26, 2024 | 18.53 | 18.54 | 18.39 | 18.39 | 4,376 | -0.10(-0.57%) |
Mar 25, 2024 | 18.36 | 18.61 | 18.36 | 18.50 | 7,601 | +0.07(+0.39%) |
Mar 22, 2024 | 18.56 | 18.58 | 18.41 | 18.43 | 8,800 | -0.31(-1.68%) |
Mar 21, 2024 | 18.67 | 18.78 | 18.67 | 18.74 | 5,141 | +0.12(+0.64%) |
Mar 20, 2024 | 18.49 | 18.66 | 18.41 | 18.62 | 11,639 | +0.18(+0.98%) |
Mar 19, 2024 | 18.44 | 18.44 | 18.38 | 18.44 | 14,961 | +0.02(+0.10%) |
Mar 18, 2024 | 18.63 | 18.63 | 18.42 | 18.42 | 4,983 | -0.06(-0.31%) |
Mar 15, 2024 | 18.42 | 18.48 | 18.39 | 18.48 | 1,228 | +0.15(+0.82%) |
Mar 14, 2024 | 18.56 | 18.56 | 18.29 | 18.33 | 10,141 | -0.28(-1.50%) |
Mar 13, 2024 | 18.62 | 18.66 | 18.58 | 18.61 | 2,155 | +0.06(+0.35%) |
Mar 12, 2024 | 18.45 | 18.54 | 18.43 | 18.54 | 9,119 | +0.08(+0.46%) |
Mar 11, 2024 | 18.45 | 18.48 | 18.43 | 18.46 | 2,329 | +0.04(+0.22%) |
Mar 08, 2024 | 18.54 | 18.54 | 18.39 | 18.42 | 6,173 | +0.06(+0.33%) |
Mar 07, 2024 | 18.37 | 18.44 | 18.36 | 18.36 | 5,204 | +0.08(+0.42%) |
Mar 06, 2024 | 18.27 | 18.33 | 18.24 | 18.28 | 1,611 | +0.11(+0.58%) |
Mar 05, 2024 | 18.22 | 18.22 | 18.18 | 18.18 | 3,216 | +0.01(+0.08%) |
Mar 04, 2024 | 18.25 | 18.25 | 18.16 | 18.16 | 5,774 | -0.16(-0.86%) |
Mar 01, 2024 | 18.29 | 18.34 | 18.29 | 18.32 | 11,071 | +0.05(+0.25%) |
Feb 29, 2024 | 18.16 | 18.27 | 18.16 | 18.27 | 10,158 | +0.29(+1.64%) |
Feb 28, 2024 | 18.05 | 18.06 | 17.98 | 17.98 | 6,311 | -0.13(-0.74%) |
Feb 27, 2024 | 18.07 | 18.12 | 18.06 | 18.11 | 4,131 | +0.00(+0.00%) |
Feb 26, 2024 | 18.25 | 18.25 | 18.11 | 18.11 | 2,238 | -0.13(-0.74%) |
Feb 23, 2024 | 18.21 | 18.30 | 18.16 | 18.25 | 11,925 | -0.18(-0.98%) |
Feb 22, 2024 | 18.42 | 18.43 | 18.37 | 18.43 | 9,474 | +0.09(+0.48%) |
Feb 21, 2024 | 18.35 | 18.38 | 18.30 | 18.34 | 2,416 | -0.07(-0.37%) |
Feb 20, 2024 | 18.47 | 18.47 | 18.39 | 18.41 | 2,869 | -0.10(-0.56%) |
Feb 16, 2024 | 18.40 | 18.57 | 18.40 | 18.51 | 3,239 | -0.02(-0.08%) |
Feb 15, 2024 | 18.41 | 18.53 | 18.35 | 18.53 | 13,486 | +0.38(+2.09%) |
Feb 14, 2024 | 18.16 | 18.18 | 18.09 | 18.15 | 28,064 | +0.13(+0.71%) |
Feb 13, 2024 | 18.17 | 18.20 | 17.98 | 18.02 | 9,061 | -0.41(-2.21%) |
Feb 12, 2024 | 18.25 | 18.45 | 18.25 | 18.43 | 8,200 | +0.18(+1.01%) |
Feb 09, 2024 | 18.18 | 18.25 | 18.18 | 18.25 | 4,398 | +0.07(+0.36%) |
Feb 08, 2024 | 18.13 | 18.25 | 18.13 | 18.18 | 4,978 | +0.02(+0.10%) |
Feb 07, 2024 | 18.36 | 18.36 | 18.16 | 18.16 | 2,226 | -0.20(-1.12%) |
Feb 06, 2024 | 18.41 | 18.41 | 18.35 | 18.37 | 3,662 | +0.01(+0.06%) |
Feb 05, 2024 | 18.31 | 18.35 | 18.18 | 18.35 | 3,637 | -0.13(-0.68%) |
Feb 02, 2024 | 18.46 | 18.52 | 18.46 | 18.48 | 4,180 | -0.20(-1.06%) |
Feb 01, 2024 | 18.65 | 18.70 | 18.40 | 18.68 | 9,756 | +0.13(+0.69%) |
Jan 31, 2024 | 18.89 | 18.89 | 18.52 | 18.55 | 5,938 | -0.35(-1.84%) |
Jan 30, 2024 | 18.97 | 18.97 | 18.89 | 18.90 | 1,195 | -0.16(-0.83%) |
Jan 29, 2024 | 18.98 | 19.05 | 18.98 | 19.05 | 3,531 | +0.10(+0.53%) |
Jan 26, 2024 | 18.97 | 18.98 | 18.95 | 18.96 | 2,148 | +0.06(+0.34%) |
Jan 25, 2024 | 18.89 | 18.90 | 18.79 | 18.89 | 7,778 | -0.08(-0.45%) |
Jan 24, 2024 | 18.99 | 18.99 | 18.98 | 18.98 | 784 | -0.09(-0.49%) |
Jan 23, 2024 | 19.03 | 19.07 | 18.99 | 19.07 | 6,529 | +0.06(+0.30%) |
Jan 22, 2024 | 18.98 | 19.11 | 18.97 | 19.01 | 5,328 | +0.07(+0.36%) |
Jan 19, 2024 | 18.86 | 18.94 | 18.70 | 18.94 | 4,206 | +0.09(+0.50%) |
Jan 18, 2024 | 18.83 | 18.85 | 18.68 | 18.85 | 2,520 | +0.11(+0.59%) |
Jan 17, 2024 | 18.75 | 18.80 | 18.67 | 18.74 | 9,019 | -0.13(-0.69%) |
Jan 16, 2024 | 18.90 | 18.90 | 18.80 | 18.87 | 6,449 | -0.18(-0.94%) |
Jan 12, 2024 | 19.14 | 19.20 | 19.02 | 19.05 | 13,693 | +0.01(+0.07%) |
Jan 11, 2024 | 19.09 | 19.09 | 18.88 | 19.04 | 2,422 | -0.09(-0.49%) |
Jan 10, 2024 | 19.10 | 19.13 | 19.06 | 19.13 | 5,522 | +0.08(+0.42%) |
Jan 09, 2024 | 18.99 | 19.08 | 18.99 | 19.05 | 5,992 | -0.04(-0.21%) |
Jan 08, 2024 | 18.85 | 19.09 | 18.85 | 19.09 | 5,540 | +0.24(+1.28%) |
Jan 05, 2024 | 18.93 | 18.93 | 18.83 | 18.85 | 4,057 | +0.05(+0.28%) |
Jan 04, 2024 | 18.82 | 18.85 | 18.80 | 18.80 | 3,072 | +0.07(+0.35%) |
Jan 03, 2024 | 18.74 | 18.84 | 18.70 | 18.73 | 10,714 | -0.18(-0.95%) |
Jan 02, 2024 | 18.94 | 18.95 | 18.80 | 18.91 | 11,179 | +0.03(+0.17%) |
Dec 29, 2023 | 19.03 | 19.09 | 18.88 | 18.88 | 36,078 | -0.24(-1.25%) |
Dec 28, 2023 | 19.06 | 19.16 | 19.06 | 19.12 | 11,516 | -0.03(-0.18%) |
Dec 27, 2023 | 19.22 | 19.22 | 19.12 | 19.15 | 13,348 | +0.02(+0.13%) |
Dec 26, 2023 | 18.99 | 19.14 | 18.99 | 19.13 | 11,061 | +0.14(+0.72%) |
Dec 22, 2023 | 19.11 | 19.11 | 18.98 | 18.99 | 6,340 | -0.18(-0.95%) |
Dec 21, 2023 | 19.23 | 19.23 | 19.08 | 19.17 | 8,723 | +0.16(+0.82%) |
Dec 20, 2023 | 19.16 | 19.32 | 19.02 | 19.02 | 15,541 | -0.19(-0.99%) |
Dec 19, 2023 | 19.21 | 19.23 | 19.15 | 19.21 | 7,034 | +0.17(+0.87%) |
Dec 18, 2023 | 19.15 | 19.15 | 19.04 | 19.04 | 2,185 | -0.06(-0.32%) |
Dec 15, 2023 | 19.35 | 19.35 | 19.09 | 19.10 | 6,704 | -0.17(-0.91%) |
Dec 14, 2023 | 19.05 | 19.30 | 19.05 | 19.28 | 5,901 | +0.33(+1.75%) |
Dec 13, 2023 | 18.63 | 18.95 | 18.50 | 18.95 | 11,405 | +0.41(+2.21%) |
Dec 12, 2023 | 18.43 | 18.57 | 18.40 | 18.53 | 5,252 | +0.10(+0.54%) |
Dec 11, 2023 | 18.52 | 18.52 | 18.43 | 18.43 | 1,917 | -0.06(-0.32%) |
Dec 08, 2023 | 18.50 | 18.52 | 18.47 | 18.49 | 4,241 | +0.04(+0.22%) |
Dec 07, 2023 | 18.27 | 18.45 | 18.27 | 18.45 | 1,713 | +0.18(+0.99%) |
Dec 06, 2023 | 18.52 | 18.60 | 18.27 | 18.27 | 7,818 | -0.23(-1.27%) |
Dec 05, 2023 | 18.67 | 18.67 | 18.48 | 18.51 | 7,018 | -0.09(-0.50%) |
Dec 04, 2023 | 18.53 | 18.60 | 18.49 | 18.60 | 8,186 | +0.06(+0.34%) |
Dec 01, 2023 | 18.30 | 18.54 | 18.28 | 18.54 | 2,346 | +0.32(+1.74%) |
Nov 30, 2023 | 18.23 | 18.24 | 18.22 | 18.22 | 4,032 | +0.02(+0.12%) |
Nov 29, 2023 | 18.24 | 18.24 | 18.18 | 18.20 | 735 | +0.17(+0.93%) |
Nov 28, 2023 | 17.97 | 18.07 | 17.95 | 18.03 | 5,596 | -0.00(-0.00%) |
Nov 27, 2023 | 18.04 | 18.04 | 17.98 | 18.03 | 17,328 | -0.03(-0.14%) |
Nov 24, 2023 | 18.13 | 18.13 | 17.96 | 18.06 | 980 | -0.24(-1.31%) |
Nov 22, 2023 | 18.24 | 18.30 | 18.24 | 18.30 | 2,507 | +0.07(+0.36%) |
Nov 21, 2023 | 18.31 | 18.31 | 18.23 | 18.23 | 902 | -0.09(-0.47%) |
Nov 20, 2023 | 18.29 | 18.32 | 18.23 | 18.32 | 1,516 | +0.09(+0.51%) |
Nov 17, 2023 | 18.17 | 18.22 | 18.17 | 18.22 | 1,270 | +0.11(+0.61%) |
Nov 16, 2023 | 18.27 | 18.27 | 18.11 | 18.11 | 1,899 | -0.20(-1.07%) |
Nov 15, 2023 | 18.22 | 18.32 | 18.20 | 18.31 | 3,167 | +0.07(+0.40%) |
Nov 14, 2023 | 17.94 | 18.23 | 17.94 | 18.23 | 2,263 | +0.57(+3.24%) |
Nov 13, 2023 | 17.66 | 17.70 | 17.64 | 17.66 | 6,418 | -0.08(-0.44%) |
Nov 10, 2023 | 17.68 | 17.75 | 17.68 | 17.74 | 3,732 | +0.10(+0.55%) |
Nov 09, 2023 | 17.86 | 17.87 | 17.64 | 17.64 | 2,988 | -0.17(-0.95%) |
Nov 08, 2023 | 17.76 | 17.81 | 17.76 | 17.81 | 3,629 | +0.05(+0.31%) |
Nov 07, 2023 | 17.70 | 17.79 | 17.70 | 17.76 | 2,455 | +0.06(+0.35%) |
Nov 06, 2023 | 17.80 | 17.80 | 17.69 | 17.69 | 2,633 | -0.22(-1.21%) |
Nov 03, 2023 | 17.78 | 17.99 | 17.78 | 17.91 | 9,141 | +0.27(+1.52%) |
Nov 02, 2023 | 17.41 | 17.65 | 17.41 | 17.64 | 3,918 | +0.48(+2.81%) |
Nov 01, 2023 | 17.03 | 17.17 | 17.03 | 17.16 | 3,858 | +0.27(+1.60%) |
Oct 31, 2023 | 16.84 | 16.93 | 16.80 | 16.89 | 8,735 | +0.26(+1.59%) |
Oct 30, 2023 | 16.59 | 16.64 | 16.58 | 16.63 | 1,046 | +0.22(+1.37%) |
Oct 27, 2023 | 16.61 | 16.61 | 16.36 | 16.40 | 3,950 | -0.14(-0.86%) |
Oct 26, 2023 | 16.62 | 16.66 | 16.51 | 16.54 | 9,205 | +0.07(+0.45%) |
Oct 25, 2023 | 16.90 | 16.90 | 16.45 | 16.47 | 6,861 | -0.49(-2.89%) |
Oct 24, 2023 | 16.87 | 16.96 | 16.87 | 16.96 | 2,127 | +0.05(+0.30%) |
Oct 23, 2023 | 16.81 | 17.04 | 16.81 | 16.91 | 8,498 | -0.12(-0.73%) |
Oct 20, 2023 | 17.18 | 17.18 | 17.03 | 17.03 | 5,436 | -0.13(-0.77%) |
Oct 19, 2023 | 17.42 | 17.42 | 17.17 | 17.17 | 4,178 | -0.31(-1.80%) |
Oct 18, 2023 | 17.79 | 17.79 | 17.43 | 17.48 | 5,156 | -0.26(-1.49%) |
Oct 17, 2023 | 17.74 | 17.76 | 17.68 | 17.74 | 9,121 | -0.06(-0.34%) |
Oct 16, 2023 | 17.83 | 17.85 | 17.79 | 17.80 | 8,649 | +0.11(+0.65%) |
Oct 13, 2023 | 17.90 | 17.90 | 17.69 | 17.69 | 2,817 | -0.18(-1.01%) |
Oct 12, 2023 | 17.96 | 17.96 | 17.84 | 17.87 | 2,368 | -0.19(-1.05%) |
Oct 11, 2023 | 18.00 | 18.07 | 17.95 | 18.06 | 7,539 | +0.16(+0.92%) |
Oct 10, 2023 | 17.89 | 17.94 | 17.89 | 17.89 | 4,183 | +0.09(+0.53%) |
Oct 09, 2023 | 17.80 | 17.81 | 17.80 | 17.80 | 1,325 | +0.21(+1.19%) |
Oct 06, 2023 | 17.46 | 17.70 | 17.45 | 17.59 | 10,586 | +0.01(+0.04%) |
Oct 05, 2023 | 17.39 | 17.63 | 17.39 | 17.58 | 4,527 | +0.17(+0.99%) |
Oct 04, 2023 | 17.44 | 17.44 | 17.26 | 17.41 | 4,139 | -0.00(-0.02%) |
Oct 03, 2023 | 17.35 | 17.41 | 17.35 | 17.41 | 4,139 | -0.30(-1.71%) |
Oct 02, 2023 | 18.20 | 18.20 | 17.70 | 17.72 | 11,497 | -0.41(-2.29%) |
Sep 29, 2023 | 18.23 | 18.29 | 18.12 | 18.13 | 5,472 | +0.05(+0.25%) |
Sep 28, 2023 | 17.93 | 18.09 | 17.93 | 18.09 | 1,836 | +0.14(+0.76%) |
Sep 27, 2023 | 18.01 | 18.10 | 17.90 | 17.95 | 6,626 | -0.00(-0.02%) |
Sep 26, 2023 | 18.25 | 18.25 | 17.95 | 17.95 | 3,818 | -0.31(-1.68%) |
Sep 25, 2023 | 18.25 | 18.36 | 18.25 | 18.26 | 2,880 | -0.27(-1.46%) |
Sep 22, 2023 | 18.41 | 18.57 | 18.41 | 18.53 | 8,344 | +0.17(+0.93%) |
Sep 21, 2023 | 18.72 | 18.72 | 18.36 | 18.36 | 8,336 | -0.45(-2.41%) |
Sep 20, 2023 | 18.92 | 19.01 | 18.81 | 18.81 | 7,408 | -0.08(-0.41%) |
Sep 19, 2023 | 19.00 | 19.00 | 18.87 | 18.89 | 10,347 | +0.01(+0.03%) |
Sep 18, 2023 | 19.10 | 19.10 | 18.88 | 18.88 | 3,299 | -0.04(-0.22%) |
Sep 15, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 200 | +0.05(+0.26%) |
Sep 14, 2023 | 18.89 | 18.91 | 18.88 | 18.88 | 3,465 | +0.15(+0.80%) |
Sep 13, 2023 | 18.79 | 18.80 | 18.73 | 18.73 | 3,445 | +0.00(+0.01%) |
Sep 12, 2023 | 18.82 | 18.88 | 18.72 | 18.72 | 2,646 | -0.07(-0.38%) |
Sep 11, 2023 | 18.91 | 18.91 | 18.80 | 18.80 | 8,072 | +0.09(+0.47%) |
Sep 08, 2023 | 18.72 | 18.79 | 18.71 | 18.71 | 4,937 | +0.06(+0.33%) |
Sep 07, 2023 | 18.66 | 18.69 | 18.64 | 18.65 | 4,444 | +0.02(+0.10%) |
Sep 06, 2023 | 18.75 | 18.78 | 18.63 | 18.63 | 6,751 | -0.13(-0.68%) |
Sep 05, 2023 | 18.93 | 18.93 | 18.75 | 18.75 | 6,857 | -0.19(-1.01%) |
Sep 01, 2023 | 18.96 | 18.97 | 18.93 | 18.94 | 6,753 | +0.10(+0.55%) |
Aug 31, 2023 | 18.88 | 18.92 | 18.84 | 18.84 | 849 | +0.01(+0.08%) |
Aug 30, 2023 | 18.84 | 18.87 | 18.83 | 18.83 | 1,239 | -0.01(-0.08%) |
Aug 29, 2023 | 18.75 | 18.87 | 18.75 | 18.84 | 3,233 | +0.16(+0.85%) |
Aug 28, 2023 | 18.56 | 18.68 | 18.56 | 18.68 | 6,654 | +0.29(+1.59%) |
Aug 25, 2023 | 18.56 | 18.56 | 18.39 | 18.39 | 5,710 | -0.17(-0.92%) |
Aug 24, 2023 | 18.55 | 18.56 | 18.55 | 18.56 | 2,793 | -0.03(-0.16%) |
Aug 23, 2023 | 18.32 | 18.59 | 18.32 | 18.59 | 966 | +0.29(+1.61%) |
Aug 22, 2023 | 18.33 | 18.35 | 18.29 | 18.29 | 8,067 | -0.11(-0.58%) |
Aug 21, 2023 | 18.45 | 18.45 | 18.31 | 18.40 | 5,612 | -0.04(-0.23%) |
Aug 18, 2023 | 18.40 | 18.44 | 18.40 | 18.44 | 3,565 | +0.06(+0.31%) |
Aug 17, 2023 | 18.45 | 18.45 | 18.39 | 18.39 | 640 | -0.19(-1.04%) |
Aug 16, 2023 | 18.73 | 18.73 | 18.58 | 18.58 | 1,672 | -0.11(-0.58%) |
Aug 15, 2023 | 18.75 | 18.75 | 18.67 | 18.69 | 3,855 | -0.18(-0.94%) |
Aug 14, 2023 | 18.82 | 18.96 | 18.82 | 18.86 | 6,990 | -0.10(-0.50%) |
Aug 11, 2023 | 18.98 | 18.99 | 18.95 | 18.96 | 7,728 | -0.03(-0.16%) |
Aug 10, 2023 | 19.05 | 19.08 | 18.95 | 18.99 | 9,592 | -0.06(-0.31%) |
Aug 09, 2023 | 19.14 | 19.14 | 19.05 | 19.05 | 1,343 | -0.03(-0.16%) |
Aug 08, 2023 | 18.95 | 19.08 | 18.90 | 19.08 | 9,716 | -0.04(-0.19%) |
Aug 07, 2023 | 19.05 | 19.12 | 19.04 | 19.12 | 1,585 | +0.09(+0.48%) |
Aug 04, 2023 | 18.93 | 19.09 | 18.91 | 19.02 | 4,059 | +0.29(+1.52%) |
Aug 03, 2023 | 18.75 | 18.81 | 18.70 | 18.74 | 4,279 | -0.26(-1.38%) |
Aug 02, 2023 | 19.02 | 19.03 | 19.00 | 19.00 | 4,134 | -0.12(-0.61%) |
Aug 01, 2023 | 19.34 | 19.50 | 19.12 | 19.12 | 2,308 | -0.13(-0.69%) |
Jul 31, 2023 | 19.32 | 19.35 | 19.22 | 19.25 | 1,883 | -0.09(-0.46%) |
Jul 28, 2023 | 19.28 | 19.34 | 19.26 | 19.34 | 2,588 | +0.29(+1.50%) |
Jul 27, 2023 | 19.28 | 19.34 | 19.05 | 19.05 | 3,605 | -0.24(-1.23%) |
Jul 26, 2023 | 19.05 | 19.30 | 19.05 | 19.29 | 2,502 | +0.20(+1.07%) |
Jul 25, 2023 | 19.12 | 19.21 | 19.07 | 19.09 | 6,237 | -0.20(-1.04%) |
Jul 24, 2023 | 19.26 | 19.30 | 19.22 | 19.29 | 14,338 | +0.11(+0.55%) |
Jul 21, 2023 | 19.24 | 19.24 | 19.18 | 19.18 | 359 | -0.04(-0.23%) |
Jul 20, 2023 | 19.31 | 19.31 | 19.19 | 19.23 | 4,804 | -0.11(-0.58%) |
Jul 19, 2023 | 19.33 | 19.37 | 19.33 | 19.34 | 6,865 | +0.15(+0.78%) |
Jul 18, 2023 | 19.01 | 19.19 | 19.01 | 19.19 | 3,710 | +0.23(+1.23%) |
Jul 17, 2023 | 18.96 | 18.97 | 18.92 | 18.96 | 3,255 | +0.14(+0.72%) |
Jul 14, 2023 | 18.88 | 18.88 | 18.77 | 18.82 | 5,529 | -0.09(-0.48%) |
Jul 13, 2023 | 18.90 | 18.91 | 18.87 | 18.91 | 1,730 | +0.13(+0.70%) |
Jul 12, 2023 | 18.88 | 18.88 | 18.78 | 18.78 | 802 | +0.10(+0.53%) |
Jul 11, 2023 | 18.62 | 18.68 | 18.61 | 18.68 | 2,137 | +0.17(+0.89%) |
Jul 10, 2023 | 18.21 | 18.52 | 18.21 | 18.52 | 143 | +0.23(+1.26%) |
Jul 07, 2023 | 18.20 | 18.33 | 18.20 | 18.28 | 1,763 | +0.18(+0.99%) |
Jul 06, 2023 | 18.25 | 18.25 | 17.95 | 18.11 | 4,894 | -0.25(-1.39%) |
Jul 05, 2023 | 18.33 | 18.41 | 18.33 | 18.36 | 3,228 | -0.07(-0.35%) |
Jul 03, 2023 | 18.47 | 18.48 | 18.40 | 18.43 | 9,494 | -0.03(-0.18%) |
Jun 30, 2023 | 18.47 | 18.47 | 18.40 | 18.46 | 3,037 | +0.10(+0.56%) |
Jun 29, 2023 | 18.30 | 18.37 | 18.28 | 18.36 | 754 | +0.11(+0.60%) |
Jun 28, 2023 | 18.21 | 18.26 | 18.21 | 18.25 | 5,545 | +0.09(+0.48%) |
Jun 27, 2023 | 17.93 | 18.17 | 17.93 | 18.16 | 4,501 | +0.24(+1.35%) |
Jun 26, 2023 | 17.70 | 17.93 | 17.70 | 17.92 | 4,342 | +0.09(+0.50%) |
Jun 23, 2023 | 17.87 | 17.90 | 17.81 | 17.83 | 5,051 | -0.15(-0.83%) |
Jun 22, 2023 | 18.20 | 18.20 | 17.98 | 17.98 | 6,086 | -0.22(-1.23%) |
Jun 21, 2023 | 18.18 | 18.23 | 18.17 | 18.20 | 1,822 | +0.12(+0.65%) |
Jun 20, 2023 | 18.25 | 18.25 | 18.08 | 18.09 | 5,723 | -0.12(-0.63%) |
Jun 16, 2023 | 18.34 | 18.35 | 18.18 | 18.20 | 5,428 | -0.09(-0.51%) |
Jun 15, 2023 | 18.26 | 18.30 | 18.25 | 18.30 | 1,990 | +0.18(+1.01%) |
Jun 14, 2023 | 18.10 | 18.24 | 18.09 | 18.11 | 1,498 | -0.04(-0.23%) |
Jun 13, 2023 | 18.15 | 18.19 | 18.14 | 18.15 | 2,033 | +0.10(+0.55%) |
Jun 12, 2023 | 18.07 | 18.07 | 17.98 | 18.06 | 2,555 | +0.11(+0.61%) |
Jun 09, 2023 | 18.04 | 18.04 | 17.90 | 17.95 | 6,045 | -0.11(-0.58%) |
Jun 08, 2023 | 18.00 | 18.07 | 18.00 | 18.05 | 416 | -0.01(-0.08%) |
Jun 07, 2023 | 18.05 | 18.07 | 18.04 | 18.07 | 1,051 | +0.17(+0.95%) |
Jun 06, 2023 | 17.90 | 17.94 | 17.90 | 17.90 | 840 | +0.24(+1.39%) |
Jun 05, 2023 | 17.65 | 17.70 | 17.57 | 17.65 | 8,603 | -0.07(-0.42%) |
Jun 02, 2023 | 17.50 | 17.73 | 17.50 | 17.73 | 5,549 | +0.36(+2.10%) |