Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.63 | 17.70 | 17.63 | 17.67 | 117,967 | -0.03(-0.17%) |
Apr 29, 2024 | 17.72 | 17.72 | 17.68 | 17.70 | 124,688 | +0.03(+0.17%) |
Apr 26, 2024 | 17.67 | 17.70 | 17.66 | 17.67 | 66,475 | +0.03(+0.17%) |
Apr 25, 2024 | 17.63 | 17.65 | 17.62 | 17.64 | 84,944 | -0.08(-0.45%) |
Apr 24, 2024 | 17.74 | 17.75 | 17.68 | 17.72 | 84,216 | -0.02(-0.11%) |
Apr 23, 2024 | 17.74 | 17.79 | 17.72 | 17.74 | 173,708 | +0.00(+0.00%) |
Apr 22, 2024 | 17.74 | 17.77 | 17.72 | 17.74 | 1,356,142 | +0.01(+0.06%) |
Apr 19, 2024 | 17.74 | 17.74 | 17.71 | 17.73 | 110,056 | +0.05(+0.25%) |
Apr 18, 2024 | 17.73 | 17.73 | 17.65 | 17.68 | 74,298 | -0.03(-0.14%) |
Apr 17, 2024 | 17.65 | 17.72 | 17.61 | 17.71 | 74,985 | +0.07(+0.37%) |
Apr 16, 2024 | 17.70 | 17.70 | 17.62 | 17.64 | 101,124 | -0.07(-0.42%) |
Apr 15, 2024 | 17.73 | 17.73 | 17.64 | 17.72 | 54,480 | +0.02(+0.14%) |
Apr 12, 2024 | 17.70 | 17.76 | 17.69 | 17.70 | 420,140 | +0.07(+0.43%) |
Apr 11, 2024 | 17.62 | 17.64 | 17.57 | 17.62 | 157,228 | +0.05(+0.28%) |
Apr 10, 2024 | 17.63 | 17.64 | 17.54 | 17.57 | 121,042 | -0.19(-1.07%) |
Apr 09, 2024 | 17.79 | 17.79 | 17.75 | 17.76 | 469,057 | +0.04(+0.23%) |
Apr 08, 2024 | 17.72 | 17.73 | 17.66 | 17.72 | 257,108 | +0.06(+0.37%) |
Apr 05, 2024 | 17.71 | 17.77 | 17.65 | 17.66 | 253,260 | -0.13(-0.76%) |
Apr 04, 2024 | 17.76 | 17.79 | 17.72 | 17.79 | 195,256 | +0.05(+0.28%) |
Apr 03, 2024 | 17.72 | 17.75 | 17.67 | 17.74 | 167,483 | -0.04(-0.22%) |
Apr 02, 2024 | 17.82 | 17.83 | 17.76 | 17.78 | 286,983 | -0.09(-0.50%) |
Apr 01, 2024 | 17.91 | 17.91 | 17.84 | 17.87 | 140,617 | -0.14(-0.78%) |
Mar 28, 2024 | 18.01 | 18.03 | 18.00 | 18.01 | 212,692 | -0.02(-0.11%) |
Mar 27, 2024 | 18.03 | 18.03 | 18.00 | 18.03 | 98,891 | +0.00(+0.00%) |
Mar 26, 2024 | 18.06 | 18.07 | 18.02 | 18.03 | 247,326 | -0.02(-0.11%) |
Mar 25, 2024 | 18.09 | 18.09 | 18.03 | 18.05 | 78,197 | -0.05(-0.28%) |
Mar 22, 2024 | 18.11 | 18.12 | 18.09 | 18.10 | 332,163 | +0.07(+0.39%) |
Mar 21, 2024 | 18.10 | 18.10 | 18.03 | 18.03 | 217,433 | -0.03(-0.17%) |
Mar 20, 2024 | 18.08 | 18.09 | 18.00 | 18.06 | 345,547 | -0.02(-0.11%) |
Mar 19, 2024 | 18.10 | 18.10 | 18.06 | 18.08 | 62,464 | +0.02(+0.11%) |
Mar 18, 2024 | 18.06 | 18.07 | 18.04 | 18.06 | 229,850 | +0.02(+0.14%) |
Mar 15, 2024 | 18.01 | 18.05 | 18.01 | 18.04 | 83,044 | +0.02(+0.08%) |
Mar 14, 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 304,214 | -0.05(-0.30%) |
Mar 13, 2024 | 18.12 | 18.12 | 18.07 | 18.07 | 115,508 | +0.00(+0.00%) |
Mar 12, 2024 | 18.07 | 18.08 | 18.05 | 18.07 | 64,366 | -0.01(-0.06%) |
Mar 11, 2024 | 18.11 | 18.11 | 18.07 | 18.09 | 91,803 | +0.00(+0.00%) |
Mar 08, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 141,345 | +0.02(+0.08%) |
Mar 07, 2024 | 18.09 | 18.11 | 18.05 | 18.07 | 152,856 | +0.03(+0.17%) |
Mar 06, 2024 | 18.06 | 18.11 | 18.03 | 18.04 | 745,521 | -0.05(-0.28%) |
Mar 05, 2024 | 18.11 | 18.14 | 18.06 | 18.09 | 133,568 | +0.05(+0.28%) |
Mar 04, 2024 | 18.05 | 18.06 | 18.02 | 18.04 | 161,040 | -0.05(-0.28%) |
Mar 01, 2024 | 18.10 | 18.11 | 18.02 | 18.09 | 196,375 | -0.03(-0.17%) |
Feb 29, 2024 | 18.11 | 18.14 | 18.10 | 18.12 | 287,908 | +0.03(+0.17%) |
Feb 28, 2024 | 18.06 | 18.09 | 18.03 | 18.09 | 94,020 | +0.07(+0.42%) |
Feb 27, 2024 | 18.02 | 18.04 | 18.01 | 18.02 | 132,843 | -0.00(-0.03%) |
Feb 26, 2024 | 18.04 | 18.05 | 17.98 | 18.02 | 162,528 | -0.01(-0.06%) |
Feb 23, 2024 | 17.99 | 18.03 | 17.97 | 18.03 | 132,253 | +0.08(+0.45%) |
Feb 22, 2024 | 17.93 | 17.98 | 17.91 | 17.95 | 77,757 | -0.01(-0.06%) |
Feb 21, 2024 | 17.99 | 17.99 | 17.94 | 17.96 | 178,470 | -0.01(-0.06%) |
Feb 20, 2024 | 18.02 | 18.02 | 17.95 | 17.97 | 55,220 | +0.03(+0.17%) |
Feb 16, 2024 | 17.94 | 17.97 | 17.91 | 17.94 | 140,822 | -0.02(-0.11%) |
Feb 15, 2024 | 17.94 | 17.98 | 17.91 | 17.96 | 171,598 | +0.05(+0.28%) |
Feb 14, 2024 | 17.88 | 17.93 | 17.86 | 17.91 | 1,834,247 | +0.08(+0.45%) |
Feb 13, 2024 | 17.90 | 17.90 | 17.81 | 17.83 | 3,043,515 | -0.19(-1.05%) |
Feb 12, 2024 | 18.02 | 18.02 | 17.98 | 18.02 | 68,006 | +0.07(+0.39%) |
Feb 09, 2024 | 17.95 | 17.96 | 17.91 | 17.95 | 164,819 | +0.03(+0.17%) |
Feb 08, 2024 | 17.93 | 17.93 | 17.88 | 17.92 | 424,813 | +0.02(+0.11%) |
Feb 07, 2024 | 17.95 | 17.99 | 17.90 | 17.90 | 99,675 | -0.03(-0.17%) |
Feb 06, 2024 | 17.87 | 17.95 | 17.86 | 17.93 | 63,519 | +0.09(+0.50%) |
Feb 05, 2024 | 18.00 | 18.00 | 17.82 | 17.84 | 236,943 | -0.16(-0.89%) |
Feb 02, 2024 | 18.03 | 18.03 | 17.97 | 18.00 | 85,893 | -0.15(-0.83%) |
Feb 01, 2024 | 18.16 | 18.21 | 18.12 | 18.15 | 105,213 | +0.05(+0.28%) |
Jan 31, 2024 | 18.07 | 18.12 | 18.06 | 18.10 | 133,409 | +0.11(+0.61%) |
Jan 30, 2024 | 17.99 | 18.00 | 17.91 | 17.99 | 115,565 | +0.03(+0.17%) |
Jan 29, 2024 | 17.85 | 17.97 | 17.84 | 17.96 | 172,834 | +0.13(+0.73%) |
Jan 26, 2024 | 17.89 | 17.89 | 17.80 | 17.83 | 288,395 | -0.02(-0.11%) |
Jan 25, 2024 | 17.93 | 17.96 | 17.84 | 17.85 | 997,917 | +0.01(+0.06%) |
Jan 24, 2024 | 17.95 | 17.95 | 17.84 | 17.84 | 67,832 | -0.09(-0.50%) |
Jan 23, 2024 | 17.92 | 17.93 | 17.86 | 17.93 | 181,999 | +0.01(+0.06%) |
Jan 22, 2024 | 17.97 | 17.98 | 17.90 | 17.92 | 214,340 | +0.06(+0.34%) |
Jan 19, 2024 | 17.94 | 17.97 | 17.86 | 17.86 | 229,054 | -0.09(-0.50%) |
Jan 18, 2024 | 18.09 | 18.09 | 17.95 | 17.95 | 566,189 | -0.10(-0.53%) |
Jan 17, 2024 | 18.14 | 18.14 | 18.04 | 18.05 | 176,996 | -0.08(-0.47%) |
Jan 16, 2024 | 18.12 | 18.18 | 18.08 | 18.13 | 263,134 | -0.06(-0.33%) |
Jan 12, 2024 | 18.25 | 18.25 | 18.17 | 18.19 | 96,518 | +0.00(+0.00%) |
Jan 11, 2024 | 18.14 | 18.22 | 18.14 | 18.19 | 212,314 | +0.05(+0.28%) |
Jan 10, 2024 | 18.22 | 18.22 | 18.14 | 18.14 | 87,297 | -0.05(-0.27%) |
Jan 09, 2024 | 18.21 | 18.23 | 18.19 | 18.19 | 545,258 | -0.02(-0.12%) |
Jan 08, 2024 | 18.18 | 18.23 | 18.17 | 18.21 | 447,134 | +0.04(+0.23%) |
Jan 05, 2024 | 18.16 | 18.19 | 18.13 | 18.17 | 177,320 | -0.01(-0.08%) |
Jan 04, 2024 | 18.19 | 18.19 | 18.14 | 18.18 | 1,717,653 | -0.05(-0.25%) |
Jan 03, 2024 | 18.15 | 18.23 | 18.14 | 18.23 | 99,676 | +0.02(+0.11%) |
Jan 02, 2024 | 18.16 | 18.21 | 18.16 | 18.21 | 522,337 | -0.04(-0.22%) |
Dec 29, 2023 | 18.24 | 18.27 | 18.21 | 18.25 | 174,285 | +0.06(+0.33%) |
Dec 28, 2023 | 18.25 | 18.25 | 18.19 | 18.19 | 189,344 | -0.08(-0.47%) |
Dec 27, 2023 | 18.27 | 18.30 | 18.23 | 18.27 | 112,437 | +0.02(+0.14%) |
Dec 26, 2023 | 18.24 | 18.28 | 18.21 | 18.25 | 189,856 | +0.04(+0.19%) |
Dec 22, 2023 | 18.25 | 18.32 | 18.18 | 18.21 | 147,834 | -0.00(-0.03%) |
Dec 21, 2023 | 18.25 | 18.26 | 18.22 | 18.22 | 308,593 | -0.01(-0.05%) |
Dec 20, 2023 | 18.17 | 18.24 | 18.16 | 18.23 | 136,195 | +0.06(+0.33%) |
Dec 19, 2023 | 18.14 | 18.19 | 18.14 | 18.17 | 343,373 | +0.07(+0.39%) |
Dec 18, 2023 | 18.13 | 18.13 | 18.10 | 18.10 | 177,798 | -0.06(-0.33%) |
Dec 15, 2023 | 18.19 | 18.19 | 18.09 | 18.16 | 305,687 | +0.00(+0.03%) |
Dec 14, 2023 | 18.03 | 18.16 | 18.03 | 18.16 | 180,482 | +0.20(+1.11%) |
Dec 13, 2023 | 17.85 | 17.97 | 17.80 | 17.95 | 157,686 | +0.13(+0.76%) |
Dec 12, 2023 | 17.79 | 17.86 | 17.78 | 17.82 | 150,192 | -0.01(-0.06%) |
Dec 11, 2023 | 17.84 | 17.84 | 17.77 | 17.83 | 242,179 | +0.02(+0.10%) |
Dec 08, 2023 | 17.78 | 17.83 | 17.72 | 17.81 | 674,814 | +0.00(+0.01%) |
Dec 07, 2023 | 17.82 | 17.84 | 17.78 | 17.81 | 312,712 | +0.03(+0.17%) |
Dec 06, 2023 | 17.75 | 17.84 | 17.73 | 17.78 | 732,119 | +0.02(+0.11%) |
Dec 05, 2023 | 17.75 | 17.82 | 17.74 | 17.76 | 512,206 | +0.06(+0.34%) |
Dec 04, 2023 | 17.72 | 17.74 | 17.64 | 17.70 | 857,967 | -0.04(-0.23%) |
Dec 01, 2023 | 17.62 | 17.77 | 17.62 | 17.74 | 360,760 | +0.05(+0.28%) |
Nov 30, 2023 | 17.73 | 17.73 | 17.64 | 17.69 | 201,572 | -0.05(-0.28%) |
Nov 29, 2023 | 17.61 | 17.74 | 17.61 | 17.74 | 204,123 | +0.26(+1.49%) |
Nov 28, 2023 | 17.44 | 17.50 | 17.44 | 17.48 | 113,167 | +0.02(+0.11%) |
Nov 27, 2023 | 17.38 | 17.46 | 17.38 | 17.46 | 383,604 | +0.10(+0.58%) |
Nov 24, 2023 | 17.40 | 17.40 | 17.34 | 17.36 | 147,358 | -0.04(-0.23%) |
Nov 22, 2023 | 17.41 | 17.45 | 17.34 | 17.40 | 666,932 | +0.03(+0.17%) |
Nov 21, 2023 | 17.32 | 17.38 | 17.31 | 17.37 | 380,566 | +0.02(+0.12%) |
Nov 20, 2023 | 17.21 | 17.35 | 17.21 | 17.35 | 710,355 | +0.13(+0.75%) |
Nov 17, 2023 | 17.20 | 17.22 | 17.12 | 17.22 | 188,287 | +0.05(+0.29%) |
Nov 16, 2023 | 17.13 | 17.19 | 17.13 | 17.17 | 255,911 | +0.10(+0.59%) |
Nov 15, 2023 | 17.11 | 17.11 | 17.02 | 17.07 | 507,662 | -0.07(-0.41%) |
Nov 14, 2023 | 17.10 | 17.15 | 17.07 | 17.14 | 260,675 | +0.27(+1.60%) |
Nov 13, 2023 | 16.86 | 16.90 | 16.82 | 16.87 | 557,790 | +0.01(+0.06%) |
Nov 10, 2023 | 16.88 | 16.92 | 16.84 | 16.86 | 248,311 | +0.08(+0.48%) |
Nov 09, 2023 | 16.96 | 16.96 | 16.78 | 16.78 | 563,909 | -0.13(-0.77%) |
Nov 08, 2023 | 16.88 | 16.95 | 16.87 | 16.91 | 305,040 | +0.08(+0.48%) |
Nov 07, 2023 | 16.73 | 16.86 | 16.73 | 16.83 | 227,385 | +0.18(+1.08%) |
Nov 06, 2023 | 16.66 | 16.68 | 16.57 | 16.65 | 340,574 | -0.03(-0.18%) |
Nov 03, 2023 | 16.64 | 16.75 | 16.64 | 16.68 | 307,244 | +0.16(+0.97%) |
Nov 02, 2023 | 16.47 | 16.54 | 16.45 | 16.52 | 1,743,515 | +0.25(+1.54%) |
Nov 01, 2023 | 16.15 | 16.28 | 16.15 | 16.27 | 537,741 | +0.09(+0.56%) |
Oct 31, 2023 | 16.21 | 16.26 | 16.18 | 16.18 | 575,406 | -0.03(-0.19%) |
Oct 30, 2023 | 16.28 | 16.29 | 16.21 | 16.21 | 572,513 | -0.06(-0.37%) |
Oct 27, 2023 | 16.27 | 16.31 | 16.24 | 16.27 | 335,417 | -0.07(-0.43%) |
Oct 26, 2023 | 16.23 | 16.36 | 16.23 | 16.34 | 362,421 | +0.12(+0.74%) |
Oct 25, 2023 | 16.23 | 16.29 | 16.22 | 16.22 | 134,297 | -0.15(-0.92%) |
Oct 24, 2023 | 16.33 | 16.37 | 16.27 | 16.37 | 327,280 | +0.07(+0.43%) |
Oct 23, 2023 | 16.28 | 16.32 | 16.20 | 16.30 | 386,262 | +0.03(+0.18%) |
Oct 20, 2023 | 16.28 | 16.32 | 16.25 | 16.27 | 378,725 | -0.01(-0.06%) |
Oct 19, 2023 | 16.34 | 16.37 | 16.25 | 16.28 | 874,387 | -0.12(-0.73%) |
Oct 18, 2023 | 16.41 | 16.46 | 16.36 | 16.40 | 252,144 | -0.06(-0.36%) |
Oct 17, 2023 | 16.55 | 16.55 | 16.43 | 16.46 | 1,601,742 | -0.13(-0.78%) |
Oct 16, 2023 | 16.71 | 16.71 | 16.56 | 16.59 | 201,087 | -0.24(-1.43%) |
Oct 13, 2023 | 16.80 | 16.83 | 16.74 | 16.83 | 159,540 | +0.12(+0.72%) |
Oct 12, 2023 | 16.78 | 16.82 | 16.69 | 16.71 | 317,885 | -0.09(-0.54%) |
Oct 11, 2023 | 16.85 | 16.85 | 16.75 | 16.80 | 1,050,604 | +0.14(+0.84%) |
Oct 10, 2023 | 16.54 | 16.71 | 16.54 | 16.66 | 194,118 | +0.17(+1.03%) |
Oct 09, 2023 | 16.35 | 16.49 | 16.34 | 16.49 | 301,768 | +0.18(+1.10%) |
Oct 06, 2023 | 16.25 | 16.37 | 16.25 | 16.31 | 138,696 | -0.16(-0.97%) |
Oct 05, 2023 | 16.48 | 16.49 | 16.45 | 16.47 | 214,729 | +0.02(+0.12%) |
Oct 04, 2023 | 16.43 | 16.48 | 16.41 | 16.45 | 468,839 | +0.10(+0.61%) |
Oct 03, 2023 | 16.46 | 16.47 | 16.35 | 16.35 | 440,613 | -0.14(-0.85%) |
Oct 02, 2023 | 16.61 | 16.63 | 16.47 | 16.49 | 485,552 | -0.22(-1.32%) |
Sep 29, 2023 | 16.67 | 16.72 | 16.67 | 16.71 | 264,434 | +0.11(+0.66%) |
Sep 28, 2023 | 16.67 | 16.67 | 16.58 | 16.60 | 322,354 | -0.11(-0.66%) |
Sep 27, 2023 | 16.75 | 16.75 | 16.69 | 16.71 | 216,318 | -0.02(-0.09%) |
Sep 26, 2023 | 16.79 | 16.79 | 16.70 | 16.73 | 913,944 | -0.06(-0.39%) |
Sep 25, 2023 | 16.88 | 16.86 | 16.79 | 16.79 | 208,450 | -0.24(-1.41%) |
Sep 22, 2023 | 17.08 | 17.08 | 17.00 | 17.03 | 489,002 | +0.00(+0.00%) |
Sep 21, 2023 | 17.04 | 17.06 | 17.01 | 17.03 | 154,662 | -0.20(-1.16%) |
Sep 20, 2023 | 17.29 | 17.29 | 17.20 | 17.23 | 146,736 | +0.00(+0.00%) |
Sep 19, 2023 | 17.30 | 17.30 | 17.22 | 17.23 | 382,748 | -0.06(-0.35%) |
Sep 18, 2023 | 17.28 | 17.33 | 17.27 | 17.29 | 422,282 | +0.01(+0.06%) |
Sep 15, 2023 | 17.26 | 17.35 | 17.25 | 17.28 | 280,254 | -0.02(-0.12%) |
Sep 14, 2023 | 17.31 | 17.33 | 17.27 | 17.30 | 91,790 | -0.07(-0.40%) |
Sep 13, 2023 | 17.36 | 17.38 | 17.32 | 17.37 | 102,910 | +0.02(+0.12%) |
Sep 12, 2023 | 17.34 | 17.36 | 17.28 | 17.35 | 393,365 | +0.01(+0.06%) |
Sep 11, 2023 | 17.34 | 17.35 | 17.23 | 17.34 | 133,129 | +0.03(+0.17%) |
Sep 08, 2023 | 17.33 | 17.34 | 17.27 | 17.31 | 83,889 | +0.01(+0.06%) |
Sep 07, 2023 | 17.35 | 17.35 | 17.25 | 17.30 | 95,778 | -0.04(-0.23%) |
Sep 06, 2023 | 17.32 | 17.35 | 17.29 | 17.34 | 427,698 | +0.08(+0.46%) |
Sep 05, 2023 | 17.36 | 17.37 | 17.25 | 17.26 | 342,130 | -0.08(-0.46%) |
Sep 01, 2023 | 17.47 | 17.47 | 17.32 | 17.34 | 151,836 | -0.12(-0.69%) |
Aug 31, 2023 | 17.45 | 17.51 | 17.41 | 17.46 | 282,715 | +0.02(+0.11%) |
Aug 30, 2023 | 17.48 | 17.52 | 17.42 | 17.44 | 234,409 | +0.00(+0.00%) |
Aug 29, 2023 | 17.31 | 17.49 | 17.30 | 17.44 | 549,480 | +0.08(+0.46%) |
Aug 28, 2023 | 17.31 | 17.36 | 17.25 | 17.36 | 72,522 | +0.03(+0.17%) |
Aug 25, 2023 | 17.24 | 17.35 | 17.21 | 17.33 | 174,529 | +0.09(+0.52%) |
Aug 24, 2023 | 17.34 | 17.34 | 17.22 | 17.24 | 128,801 | -0.08(-0.46%) |
Aug 23, 2023 | 17.34 | 17.39 | 17.31 | 17.32 | 135,251 | -0.02(-0.12%) |
Aug 22, 2023 | 17.35 | 17.36 | 17.32 | 17.34 | 108,804 | -0.01(-0.06%) |
Aug 21, 2023 | 17.34 | 17.36 | 17.30 | 17.35 | 165,240 | -0.12(-0.69%) |
Aug 18, 2023 | 17.48 | 17.51 | 17.42 | 17.47 | 215,131 | -0.03(-0.17%) |
Aug 17, 2023 | 17.57 | 17.57 | 17.46 | 17.50 | 88,591 | -0.14(-0.79%) |
Aug 16, 2023 | 17.66 | 17.66 | 17.59 | 17.64 | 226,434 | -0.01(-0.06%) |
Aug 15, 2023 | 17.59 | 17.69 | 17.56 | 17.65 | 811,705 | +0.07(+0.43%) |
Aug 14, 2023 | 17.61 | 17.64 | 17.55 | 17.57 | 69,097 | +0.02(+0.14%) |
Aug 11, 2023 | 17.57 | 17.59 | 17.53 | 17.55 | 135,578 | -0.02(-0.11%) |
Aug 10, 2023 | 17.64 | 17.68 | 17.57 | 17.57 | 52,970 | -0.06(-0.34%) |
Aug 09, 2023 | 17.61 | 17.66 | 17.59 | 17.63 | 94,751 | +0.06(+0.34%) |
Aug 08, 2023 | 17.59 | 17.60 | 17.54 | 17.57 | 122,913 | +0.05(+0.29%) |
Aug 07, 2023 | 17.54 | 17.56 | 17.50 | 17.52 | 176,487 | -0.08(-0.45%) |
Aug 04, 2023 | 17.52 | 17.62 | 17.48 | 17.60 | 325,062 | +0.04(+0.23%) |
Aug 03, 2023 | 17.54 | 17.58 | 17.50 | 17.56 | 144,017 | -0.21(-1.18%) |
Aug 02, 2023 | 17.79 | 17.82 | 17.70 | 17.77 | 69,564 | -0.04(-0.22%) |
Aug 01, 2023 | 17.82 | 17.85 | 17.78 | 17.81 | 244,345 | -0.13(-0.72%) |
Jul 31, 2023 | 17.93 | 17.96 | 17.86 | 17.94 | 82,208 | +0.00(+0.00%) |
Jul 28, 2023 | 17.99 | 18.00 | 17.93 | 17.94 | 107,033 | -0.06(-0.33%) |
Jul 27, 2023 | 18.01 | 18.01 | 17.96 | 18.00 | 143,428 | -0.10(-0.55%) |
Jul 26, 2023 | 18.03 | 18.10 | 18.00 | 18.10 | 221,014 | +0.13(+0.72%) |
Jul 25, 2023 | 18.01 | 18.03 | 17.95 | 17.97 | 72,107 | -0.08(-0.44%) |
Jul 24, 2023 | 18.10 | 18.10 | 18.00 | 18.05 | 120,110 | -0.01(-0.06%) |
Jul 21, 2023 | 18.04 | 18.07 | 18.03 | 18.06 | 47,119 | +0.06(+0.33%) |
Jul 20, 2023 | 18.04 | 18.05 | 17.99 | 18.00 | 733,362 | -0.08(-0.42%) |
Jul 19, 2023 | 18.08 | 18.10 | 18.03 | 18.08 | 2,491,627 | +0.06(+0.32%) |
Jul 18, 2023 | 18.00 | 18.03 | 17.97 | 18.02 | 41,321 | +0.05(+0.28%) |
Jul 17, 2023 | 17.96 | 17.98 | 17.92 | 17.97 | 63,054 | +0.04(+0.22%) |
Jul 14, 2023 | 17.94 | 17.95 | 17.90 | 17.93 | 135,855 | -0.02(-0.11%) |
Jul 13, 2023 | 17.94 | 17.97 | 17.88 | 17.95 | 240,972 | +0.08(+0.45%) |
Jul 12, 2023 | 17.90 | 17.90 | 17.82 | 17.87 | 179,602 | +0.09(+0.51%) |
Jul 11, 2023 | 17.77 | 17.83 | 17.73 | 17.78 | 397,897 | +0.00(+0.00%) |
Jul 10, 2023 | 17.76 | 17.80 | 17.74 | 17.78 | 125,545 | +0.01(+0.06%) |
Jul 07, 2023 | 17.80 | 17.81 | 17.75 | 17.77 | 260,689 | -0.03(-0.17%) |
Jul 06, 2023 | 17.85 | 17.85 | 17.76 | 17.80 | 98,778 | -0.12(-0.67%) |
Jul 05, 2023 | 17.87 | 17.93 | 17.86 | 17.92 | 1,113,931 | -0.00(-0.03%) |
Jul 03, 2023 | 17.93 | 17.93 | 17.87 | 17.93 | 37,822 | -0.02(-0.14%) |
Jun 30, 2023 | 17.90 | 17.96 | 17.90 | 17.95 | 151,393 | +0.05(+0.28%) |
Jun 29, 2023 | 18.02 | 18.02 | 17.88 | 17.90 | 100,782 | -0.13(-0.72%) |
Jun 28, 2023 | 17.96 | 18.04 | 17.93 | 18.03 | 131,232 | +0.12(+0.67%) |
Jun 27, 2023 | 17.94 | 17.96 | 17.87 | 17.91 | 52,014 | -0.04(-0.22%) |
Jun 26, 2023 | 17.93 | 17.95 | 17.88 | 17.95 | 58,907 | +0.12(+0.67%) |
Jun 23, 2023 | 17.92 | 17.96 | 17.82 | 17.83 | 150,492 | +0.01(+0.06%) |
Jun 22, 2023 | 17.95 | 17.96 | 17.79 | 17.82 | 149,621 | -0.16(-0.89%) |
Jun 21, 2023 | 17.93 | 18.02 | 17.91 | 17.98 | 115,718 | +0.06(+0.33%) |
Jun 20, 2023 | 17.95 | 17.98 | 17.92 | 17.92 | 119,662 | -0.05(-0.28%) |
Jun 16, 2023 | 17.88 | 17.97 | 17.88 | 17.97 | 121,023 | +0.05(+0.28%) |
Jun 15, 2023 | 17.92 | 17.95 | 17.86 | 17.92 | 58,897 | +0.04(+0.22%) |
Jun 14, 2023 | 17.88 | 17.91 | 17.83 | 17.88 | 103,487 | -0.01(-0.03%) |
Jun 13, 2023 | 17.80 | 17.90 | 17.80 | 17.89 | 94,403 | +0.05(+0.29%) |
Jun 12, 2023 | 17.84 | 17.85 | 17.75 | 17.84 | 67,504 | +0.00(+0.00%) |
Jun 09, 2023 | 17.82 | 17.86 | 17.79 | 17.84 | 108,875 | -0.02(-0.08%) |
Jun 08, 2023 | 17.80 | 17.87 | 17.80 | 17.85 | 33,032 | +0.02(+0.11%) |
Jun 07, 2023 | 17.85 | 17.86 | 17.76 | 17.83 | 78,866 | -0.05(-0.28%) |
Jun 06, 2023 | 17.86 | 17.88 | 17.81 | 17.88 | 87,153 | +0.02(+0.11%) |
Jun 05, 2023 | 17.67 | 17.86 | 17.66 | 17.86 | 456,441 | +0.14(+0.79%) |
Jun 02, 2023 | 17.78 | 17.78 | 17.70 | 17.72 | 381,714 | -0.03(-0.17%) |
Jun 01, 2023 | 17.76 | 17.83 | 17.72 | 17.75 | 317,210 | -0.06(-0.34%) |
May 31, 2023 | 17.78 | 17.84 | 17.76 | 17.81 | 85,368 | +0.13(+0.73%) |
May 30, 2023 | 17.65 | 17.72 | 17.60 | 17.68 | 56,755 | +0.10(+0.57%) |
May 26, 2023 | 17.53 | 17.59 | 17.53 | 17.58 | 34,826 | +0.04(+0.23%) |
May 25, 2023 | 17.50 | 17.54 | 17.44 | 17.54 | 34,992 | +0.07(+0.40%) |
May 24, 2023 | 17.51 | 17.51 | 17.40 | 17.47 | 216,900 | -0.04(-0.23%) |
May 23, 2023 | 17.55 | 17.61 | 17.51 | 17.51 | 272,258 | -0.08(-0.45%) |
May 22, 2023 | 17.63 | 17.63 | 17.54 | 17.59 | 57,101 | -0.06(-0.34%) |
May 19, 2023 | 17.73 | 17.73 | 17.61 | 17.65 | 43,286 | -0.05(-0.31%) |
May 18, 2023 | 17.90 | 17.90 | 17.69 | 17.70 | 120,633 | -0.19(-1.03%) |
May 17, 2023 | 17.89 | 17.90 | 17.86 | 17.89 | 76,636 | -0.06(-0.33%) |
May 16, 2023 | 17.89 | 17.96 | 17.85 | 17.95 | 130,890 | -0.04(-0.22%) |
May 15, 2023 | 17.93 | 17.99 | 17.89 | 17.99 | 94,547 | -0.02(-0.11%) |
May 12, 2023 | 18.02 | 18.02 | 17.92 | 18.01 | 107,606 | -0.01(-0.08%) |
May 11, 2023 | 18.05 | 18.05 | 17.98 | 18.02 | 62,956 | +0.03(+0.17%) |
May 10, 2023 | 17.95 | 18.00 | 17.95 | 18.00 | 90,497 | +0.04(+0.19%) |
May 09, 2023 | 17.97 | 17.97 | 17.92 | 17.96 | 66,184 | +0.01(+0.06%) |
May 08, 2023 | 17.95 | 18.00 | 17.90 | 17.95 | 76,734 | -0.03(-0.17%) |
May 05, 2023 | 18.00 | 18.03 | 17.97 | 17.98 | 163,541 | -0.01(-0.06%) |
May 04, 2023 | 17.97 | 18.03 | 17.96 | 17.99 | 199,795 | +0.01(+0.06%) |
May 03, 2023 | 17.99 | 17.99 | 17.94 | 17.98 | 62,455 | +0.00(+0.00%) |
May 02, 2023 | 17.87 | 17.98 | 17.87 | 17.98 | 375,769 | +0.17(+0.95%) |