Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.52 | 17.55 | 17.45 | 17.54 | 382,923 | +0.03(+0.17%) |
May 16, 2024 | 17.57 | 17.58 | 17.49 | 17.51 | 444,766 | -0.03(-0.17%) |
May 15, 2024 | 17.52 | 17.57 | 17.49 | 17.54 | 457,537 | +0.08(+0.46%) |
May 14, 2024 | 17.45 | 17.50 | 17.42 | 17.46 | 268,417 | +0.01(+0.06%) |
May 13, 2024 | 17.39 | 17.45 | 17.38 | 17.45 | 326,736 | +0.08(+0.46%) |
May 10, 2024 | 17.41 | 17.41 | 17.29 | 17.37 | 318,322 | -0.01(-0.06%) |
May 09, 2024 | 17.33 | 17.40 | 17.26 | 17.38 | 319,262 | +0.06(+0.35%) |
May 08, 2024 | 17.45 | 17.47 | 17.25 | 17.32 | 407,925 | -0.15(-0.86%) |
May 07, 2024 | 17.55 | 17.59 | 17.45 | 17.47 | 358,136 | -0.06(-0.34%) |
May 06, 2024 | 17.47 | 17.53 | 17.42 | 17.53 | 745,949 | +0.14(+0.81%) |
May 03, 2024 | 17.33 | 17.40 | 17.30 | 17.39 | 444,505 | +0.18(+1.05%) |
May 02, 2024 | 17.16 | 17.28 | 17.10 | 17.21 | 368,213 | +0.07(+0.41%) |
May 01, 2024 | 17.05 | 17.18 | 17.01 | 17.14 | 424,610 | +0.16(+0.94%) |
Apr 30, 2024 | 17.12 | 17.17 | 16.96 | 16.98 | 737,466 | -0.18(-1.05%) |
Apr 29, 2024 | 17.09 | 17.18 | 17.07 | 17.16 | 471,709 | +0.15(+0.88%) |
Apr 26, 2024 | 17.07 | 17.13 | 17.01 | 17.01 | 1,099,603 | -0.01(-0.06%) |
Apr 25, 2024 | 17.04 | 17.07 | 16.89 | 17.02 | 733,050 | -0.15(-0.87%) |
Apr 24, 2024 | 17.17 | 17.22 | 17.10 | 17.17 | 391,229 | -0.01(-0.06%) |
Apr 23, 2024 | 17.01 | 17.18 | 16.97 | 17.18 | 622,406 | +0.19(+1.12%) |
Apr 22, 2024 | 16.94 | 17.02 | 16.89 | 16.99 | 303,087 | +0.06(+0.35%) |
Apr 19, 2024 | 16.85 | 16.94 | 16.71 | 16.93 | 402,560 | +0.12(+0.71%) |
Apr 18, 2024 | 16.90 | 16.90 | 16.80 | 16.81 | 768,048 | -0.03(-0.18%) |
Apr 17, 2024 | 16.89 | 16.98 | 16.84 | 16.84 | 479,021 | +0.06(+0.36%) |
Apr 16, 2024 | 16.83 | 16.88 | 16.72 | 16.78 | 692,024 | -0.04(-0.24%) |
Apr 15, 2024 | 17.15 | 17.15 | 16.82 | 16.82 | 594,272 | -0.31(-1.80%) |
Apr 12, 2024 | 17.22 | 17.26 | 17.11 | 17.13 | 325,966 | -0.10(-0.58%) |
Apr 11, 2024 | 17.34 | 17.34 | 17.14 | 17.23 | 1,053,347 | -0.06(-0.35%) |
Apr 10, 2024 | 17.43 | 17.43 | 17.19 | 17.29 | 896,096 | -0.23(-1.31%) |
Apr 09, 2024 | 17.57 | 17.57 | 17.49 | 17.52 | 310,842 | +0.01(+0.06%) |
Apr 08, 2024 | 17.47 | 17.54 | 17.43 | 17.51 | 324,916 | +0.05(+0.29%) |
Apr 05, 2024 | 17.45 | 17.51 | 17.41 | 17.46 | 660,479 | -0.01(-0.06%) |
Apr 04, 2024 | 17.55 | 17.59 | 17.45 | 17.47 | 494,127 | +0.02(+0.11%) |
Apr 03, 2024 | 17.40 | 17.47 | 17.34 | 17.45 | 477,571 | +0.04(+0.23%) |
Apr 02, 2024 | 17.45 | 17.45 | 17.35 | 17.41 | 500,543 | -0.12(-0.68%) |
Apr 01, 2024 | 17.57 | 17.57 | 17.39 | 17.53 | 571,611 | +0.01(+0.07%) |
Mar 28, 2024 | 17.74 | 17.78 | 17.50 | 17.52 | 814,120 | -0.20(-1.12%) |
Mar 27, 2024 | 17.73 | 17.73 | 17.66 | 17.71 | 517,755 | +0.07(+0.39%) |
Mar 26, 2024 | 17.69 | 17.69 | 17.62 | 17.64 | 718,051 | -0.02(-0.11%) |
Mar 25, 2024 | 17.77 | 17.77 | 17.64 | 17.66 | 657,573 | -0.10(-0.56%) |
Mar 22, 2024 | 17.89 | 17.89 | 17.75 | 17.76 | 571,391 | -0.04(-0.22%) |
Mar 21, 2024 | 17.82 | 17.89 | 17.80 | 17.80 | 1,177,814 | +0.01(+0.06%) |
Mar 20, 2024 | 17.72 | 17.79 | 17.68 | 17.79 | 669,186 | +0.08(+0.45%) |
Mar 19, 2024 | 17.62 | 17.71 | 17.60 | 17.71 | 1,004,102 | +0.13(+0.73%) |
Mar 18, 2024 | 17.60 | 17.62 | 17.57 | 17.59 | 359,343 | +0.01(+0.06%) |
Mar 15, 2024 | 17.62 | 17.62 | 17.53 | 17.58 | 392,634 | +0.01(+0.06%) |
Mar 14, 2024 | 17.64 | 17.64 | 17.56 | 17.57 | 987,704 | -0.07(-0.39%) |
Mar 13, 2024 | 17.61 | 17.68 | 17.58 | 17.64 | 524,995 | +0.02(+0.11%) |
Mar 12, 2024 | 17.61 | 17.62 | 17.54 | 17.62 | 514,135 | +0.00(+0.00%) |
Mar 11, 2024 | 17.66 | 17.66 | 17.60 | 17.62 | 466,505 | -0.03(-0.17%) |
Mar 08, 2024 | 17.62 | 17.65 | 17.61 | 17.64 | 547,075 | +0.05(+0.28%) |
Mar 07, 2024 | 17.56 | 17.62 | 17.54 | 17.60 | 1,162,432 | +0.11(+0.62%) |
Mar 06, 2024 | 17.50 | 17.54 | 17.47 | 17.49 | 554,888 | +0.05(+0.28%) |
Mar 05, 2024 | 17.40 | 17.45 | 17.37 | 17.44 | 527,330 | +0.05(+0.28%) |
Mar 04, 2024 | 17.46 | 17.49 | 17.39 | 17.39 | 403,592 | -0.09(-0.51%) |
Mar 01, 2024 | 17.62 | 17.62 | 17.41 | 17.48 | 401,873 | -0.03(-0.20%) |
Feb 29, 2024 | 17.42 | 17.52 | 17.38 | 17.51 | 640,233 | +0.13(+0.74%) |
Feb 28, 2024 | 17.31 | 17.40 | 17.29 | 17.38 | 508,714 | +0.10(+0.57%) |
Feb 27, 2024 | 17.39 | 17.39 | 17.28 | 17.28 | 320,292 | -0.07(-0.40%) |
Feb 26, 2024 | 17.38 | 17.41 | 17.32 | 17.35 | 415,209 | -0.04(-0.23%) |
Feb 23, 2024 | 17.29 | 17.41 | 17.27 | 17.39 | 446,367 | +0.11(+0.63%) |
Feb 22, 2024 | 17.29 | 17.30 | 17.24 | 17.28 | 396,283 | +0.07(+0.40%) |
Feb 21, 2024 | 17.26 | 17.30 | 17.20 | 17.22 | 462,958 | -0.02(-0.11%) |
Feb 20, 2024 | 17.17 | 17.26 | 17.15 | 17.24 | 468,862 | +0.03(+0.17%) |
Feb 16, 2024 | 17.25 | 17.26 | 17.20 | 17.21 | 452,794 | -0.09(-0.51%) |
Feb 15, 2024 | 17.24 | 17.31 | 17.22 | 17.29 | 456,065 | +0.10(+0.57%) |
Feb 14, 2024 | 17.12 | 17.23 | 17.12 | 17.20 | 368,035 | +0.08(+0.46%) |
Feb 13, 2024 | 17.25 | 17.25 | 17.06 | 17.12 | 519,429 | -0.24(-1.36%) |
Feb 12, 2024 | 17.33 | 17.37 | 17.30 | 17.35 | 493,478 | +0.06(+0.34%) |
Feb 09, 2024 | 17.19 | 17.30 | 17.14 | 17.29 | 456,492 | +0.12(+0.69%) |
Feb 08, 2024 | 17.17 | 17.20 | 17.10 | 17.18 | 354,962 | +0.03(+0.17%) |
Feb 07, 2024 | 17.17 | 17.18 | 17.10 | 17.15 | 539,986 | +0.04(+0.23%) |
Feb 06, 2024 | 17.15 | 17.18 | 17.10 | 17.11 | 425,563 | +0.02(+0.12%) |
Feb 05, 2024 | 17.28 | 17.28 | 17.09 | 17.09 | 469,948 | -0.24(-1.37%) |
Feb 02, 2024 | 17.33 | 17.34 | 17.26 | 17.32 | 1,105,691 | -0.08(-0.45%) |
Feb 01, 2024 | 17.29 | 17.40 | 17.25 | 17.40 | 501,608 | +0.08(+0.45%) |
Jan 31, 2024 | 17.38 | 17.40 | 17.23 | 17.32 | 676,411 | -0.04(-0.23%) |
Jan 30, 2024 | 17.36 | 17.38 | 17.31 | 17.36 | 360,103 | +0.05(+0.28%) |
Jan 29, 2024 | 17.28 | 17.36 | 17.26 | 17.31 | 408,239 | +0.03(+0.17%) |
Jan 26, 2024 | 17.26 | 17.32 | 17.24 | 17.28 | 426,306 | +0.02(+0.11%) |
Jan 25, 2024 | 17.14 | 17.26 | 17.14 | 17.26 | 682,713 | +0.18(+1.04%) |
Jan 24, 2024 | 17.15 | 17.16 | 17.08 | 17.09 | 418,624 | -0.01(-0.06%) |
Jan 23, 2024 | 17.10 | 17.11 | 17.05 | 17.10 | 307,261 | +0.00(+0.00%) |
Jan 22, 2024 | 17.06 | 17.12 | 17.01 | 17.10 | 520,721 | +0.04(+0.23%) |
Jan 19, 2024 | 16.99 | 17.07 | 16.88 | 17.06 | 487,063 | +0.12(+0.70%) |
Jan 18, 2024 | 17.03 | 17.08 | 16.91 | 16.94 | 445,311 | -0.07(-0.41%) |
Jan 17, 2024 | 17.05 | 17.07 | 16.96 | 17.01 | 526,949 | -0.09(-0.52%) |
Jan 16, 2024 | 17.15 | 17.16 | 17.06 | 17.10 | 402,142 | -0.07(-0.40%) |
Jan 12, 2024 | 17.15 | 17.21 | 17.13 | 17.17 | 412,251 | +0.02(+0.11%) |
Jan 11, 2024 | 17.14 | 17.15 | 17.07 | 17.15 | 361,059 | +0.03(+0.17%) |
Jan 10, 2024 | 17.14 | 17.19 | 17.11 | 17.12 | 358,998 | +0.00(+0.00%) |
Jan 09, 2024 | 17.05 | 17.15 | 17.05 | 17.12 | 313,613 | +0.04(+0.23%) |
Jan 08, 2024 | 16.96 | 17.09 | 16.93 | 17.08 | 762,334 | +0.14(+0.81%) |
Jan 05, 2024 | 16.95 | 17.04 | 16.89 | 16.94 | 513,557 | +0.01(+0.06%) |
Jan 04, 2024 | 16.88 | 16.99 | 16.88 | 16.93 | 474,985 | +0.02(+0.12%) |
Jan 03, 2024 | 16.91 | 16.97 | 16.79 | 16.91 | 333,397 | -0.04(-0.23%) |
Jan 02, 2024 | 16.91 | 16.99 | 16.87 | 16.95 | 422,777 | +0.02(+0.12%) |
Dec 29, 2023 | 16.99 | 17.02 | 16.93 | 16.93 | 412,464 | -0.07(-0.41%) |
Dec 28, 2023 | 17.03 | 17.08 | 16.98 | 17.00 | 510,659 | -0.01(-0.06%) |
Dec 27, 2023 | 16.98 | 17.03 | 16.91 | 17.01 | 445,879 | +0.07(+0.39%) |
Dec 26, 2023 | 16.96 | 17.05 | 16.93 | 16.94 | 475,141 | -0.03(-0.17%) |
Dec 22, 2023 | 16.99 | 17.05 | 16.95 | 16.97 | 469,219 | +0.04(+0.23%) |
Dec 21, 2023 | 16.93 | 16.99 | 16.90 | 16.93 | 645,324 | +0.05(+0.29%) |
Dec 20, 2023 | 16.93 | 16.99 | 16.84 | 16.88 | 643,736 | -0.04(-0.23%) |
Dec 19, 2023 | 16.84 | 16.93 | 16.84 | 16.92 | 624,115 | +0.11(+0.64%) |
Dec 18, 2023 | 16.88 | 16.89 | 16.81 | 16.82 | 448,357 | -0.12(-0.69%) |
Dec 15, 2023 | 16.98 | 16.98 | 16.85 | 16.93 | 547,456 | -0.03(-0.17%) |
Dec 14, 2023 | 16.83 | 17.00 | 16.83 | 16.96 | 623,905 | +0.20(+1.22%) |
Dec 13, 2023 | 16.53 | 16.77 | 16.48 | 16.76 | 748,189 | +0.24(+1.48%) |
Dec 12, 2023 | 16.51 | 16.54 | 16.45 | 16.51 | 362,542 | +0.00(+0.00%) |
Dec 11, 2023 | 16.53 | 16.53 | 16.41 | 16.51 | 622,769 | -0.05(-0.29%) |
Dec 08, 2023 | 16.55 | 16.58 | 16.48 | 16.56 | 514,528 | -0.01(-0.06%) |
Dec 07, 2023 | 16.56 | 16.64 | 16.55 | 16.57 | 424,147 | +0.04(+0.24%) |
Dec 06, 2023 | 16.55 | 16.62 | 16.52 | 16.53 | 480,063 | +0.03(+0.18%) |
Dec 05, 2023 | 16.56 | 16.59 | 16.50 | 16.50 | 480,267 | -0.06(-0.35%) |
Dec 04, 2023 | 16.62 | 16.66 | 16.52 | 16.56 | 445,728 | -0.11(-0.64%) |
Dec 01, 2023 | 16.56 | 16.68 | 16.50 | 16.67 | 461,008 | +0.16(+0.96%) |
Nov 30, 2023 | 16.34 | 16.51 | 16.31 | 16.51 | 571,527 | +0.20(+1.24%) |
Nov 29, 2023 | 16.31 | 16.39 | 16.29 | 16.31 | 530,433 | +0.07(+0.42%) |
Nov 28, 2023 | 16.17 | 16.25 | 16.16 | 16.24 | 647,466 | +0.07(+0.42%) |
Nov 27, 2023 | 16.12 | 16.20 | 16.11 | 16.17 | 316,147 | +0.07(+0.42%) |
Nov 24, 2023 | 16.11 | 16.13 | 16.07 | 16.11 | 142,997 | +0.03(+0.18%) |
Nov 22, 2023 | 16.17 | 16.19 | 16.02 | 16.08 | 420,068 | -0.03(-0.18%) |
Nov 21, 2023 | 16.16 | 16.17 | 16.10 | 16.11 | 848,875 | -0.07(-0.42%) |
Nov 20, 2023 | 16.12 | 16.18 | 16.10 | 16.17 | 415,779 | +0.02(+0.12%) |
Nov 17, 2023 | 16.11 | 16.20 | 16.11 | 16.15 | 296,870 | +0.03(+0.18%) |
Nov 16, 2023 | 16.13 | 16.17 | 16.07 | 16.12 | 293,579 | -0.01(-0.06%) |
Nov 15, 2023 | 16.14 | 16.15 | 16.07 | 16.13 | 362,189 | +0.01(+0.06%) |
Nov 14, 2023 | 16.05 | 16.17 | 15.98 | 16.12 | 408,117 | +0.34(+2.14%) |
Nov 13, 2023 | 15.67 | 15.82 | 15.64 | 15.79 | 290,154 | +0.02(+0.12%) |
Nov 10, 2023 | 15.72 | 15.77 | 15.68 | 15.77 | 219,277 | +0.07(+0.43%) |
Nov 09, 2023 | 15.89 | 15.89 | 15.66 | 15.70 | 310,368 | -0.17(-1.10%) |
Nov 08, 2023 | 15.88 | 15.94 | 15.81 | 15.87 | 290,389 | +0.02(+0.12%) |
Nov 07, 2023 | 15.92 | 15.95 | 15.83 | 15.85 | 300,838 | -0.09(-0.55%) |
Nov 06, 2023 | 16.03 | 16.06 | 15.91 | 15.94 | 514,487 | -0.12(-0.72%) |
Nov 03, 2023 | 15.92 | 16.06 | 15.92 | 16.06 | 1,269,560 | +0.27(+1.71%) |
Nov 02, 2023 | 15.61 | 15.81 | 15.61 | 15.79 | 468,677 | +0.31(+2.00%) |
Nov 01, 2023 | 15.29 | 15.49 | 15.25 | 15.48 | 651,768 | +0.24(+1.57%) |
Oct 31, 2023 | 15.14 | 15.24 | 15.13 | 15.24 | 383,431 | +0.13(+0.89%) |
Oct 30, 2023 | 15.10 | 15.17 | 15.06 | 15.10 | 396,103 | +0.00(+0.00%) |
Oct 27, 2023 | 15.24 | 15.25 | 15.07 | 15.10 | 315,661 | -0.11(-0.70%) |
Oct 26, 2023 | 15.20 | 15.29 | 15.17 | 15.21 | 373,356 | -0.02(-0.13%) |
Oct 25, 2023 | 15.31 | 15.31 | 15.21 | 15.23 | 296,420 | -0.14(-0.94%) |
Oct 24, 2023 | 15.19 | 15.37 | 15.19 | 15.37 | 345,643 | +0.19(+1.27%) |
Oct 23, 2023 | 15.14 | 15.18 | 15.04 | 15.18 | 398,262 | -0.01(-0.06%) |
Oct 20, 2023 | 15.14 | 15.20 | 14.99 | 15.19 | 385,280 | +0.06(+0.38%) |
Oct 19, 2023 | 15.25 | 15.29 | 15.07 | 15.13 | 439,122 | -0.11(-0.69%) |
Oct 18, 2023 | 15.31 | 15.31 | 15.19 | 15.24 | 455,612 | -0.15(-1.00%) |
Oct 17, 2023 | 15.36 | 15.41 | 15.28 | 15.39 | 438,326 | -0.06(-0.37%) |
Oct 16, 2023 | 15.46 | 15.46 | 15.33 | 15.45 | 428,717 | +0.00(+0.00%) |
Oct 13, 2023 | 15.51 | 15.55 | 15.40 | 15.45 | 1,708,443 | +0.02(+0.13%) |
Oct 12, 2023 | 15.55 | 15.57 | 15.41 | 15.43 | 1,384,305 | -0.15(-0.99%) |
Oct 11, 2023 | 15.58 | 15.60 | 15.52 | 15.58 | 600,555 | +0.09(+0.56%) |
Oct 10, 2023 | 15.40 | 15.54 | 15.35 | 15.50 | 375,531 | +0.10(+0.62%) |
Oct 09, 2023 | 15.28 | 15.44 | 15.27 | 15.40 | 308,988 | +0.09(+0.57%) |
Oct 06, 2023 | 15.23 | 15.34 | 15.10 | 15.31 | 787,627 | +0.01(+0.06%) |
Oct 05, 2023 | 15.31 | 15.38 | 15.26 | 15.30 | 435,052 | -0.03(-0.19%) |
Oct 04, 2023 | 15.45 | 15.51 | 15.32 | 15.33 | 509,135 | -0.09(-0.56%) |
Oct 03, 2023 | 15.66 | 15.66 | 15.32 | 15.42 | 562,500 | -0.32(-2.02%) |
Oct 02, 2023 | 16.07 | 16.11 | 15.69 | 15.74 | 854,568 | -0.33(-2.06%) |
Sep 29, 2023 | 16.11 | 16.19 | 16.01 | 16.07 | 420,377 | +0.05(+0.30%) |
Sep 28, 2023 | 15.93 | 16.04 | 15.92 | 16.02 | 359,268 | +0.05(+0.30%) |
Sep 27, 2023 | 16.06 | 16.06 | 15.92 | 15.97 | 412,892 | +0.00(+0.00%) |
Sep 26, 2023 | 16.11 | 16.11 | 15.96 | 15.97 | 371,692 | -0.14(-0.89%) |
Sep 25, 2023 | 16.11 | 16.14 | 16.08 | 16.12 | 829,116 | -0.02(-0.12%) |
Sep 22, 2023 | 16.17 | 16.18 | 16.11 | 16.14 | 324,293 | +0.00(+0.00%) |
Sep 21, 2023 | 16.27 | 16.27 | 16.08 | 16.14 | 476,094 | -0.22(-1.34%) |
Sep 20, 2023 | 16.39 | 16.46 | 16.35 | 16.36 | 461,025 | -0.01(-0.06%) |
Sep 19, 2023 | 16.35 | 16.38 | 16.33 | 16.36 | 476,263 | +0.01(+0.06%) |
Sep 18, 2023 | 16.33 | 16.38 | 16.28 | 16.36 | 314,430 | +0.05(+0.29%) |
Sep 15, 2023 | 16.34 | 16.36 | 16.27 | 16.31 | 317,113 | -0.05(-0.29%) |
Sep 14, 2023 | 16.33 | 16.37 | 16.31 | 16.36 | 338,984 | +0.05(+0.29%) |
Sep 13, 2023 | 16.28 | 16.31 | 16.25 | 16.31 | 217,180 | +0.02(+0.12%) |
Sep 12, 2023 | 16.29 | 16.32 | 16.25 | 16.29 | 501,075 | +0.01(+0.06%) |
Sep 11, 2023 | 16.36 | 16.36 | 16.28 | 16.28 | 546,843 | -0.06(-0.35%) |
Sep 08, 2023 | 16.32 | 16.36 | 16.27 | 16.34 | 381,078 | +0.05(+0.29%) |
Sep 07, 2023 | 16.29 | 16.32 | 16.25 | 16.29 | 244,740 | -0.03(-0.18%) |
Sep 06, 2023 | 16.40 | 16.40 | 16.28 | 16.32 | 308,756 | -0.08(-0.47%) |
Sep 05, 2023 | 16.49 | 16.49 | 16.36 | 16.39 | 305,682 | -0.11(-0.69%) |
Sep 01, 2023 | 16.63 | 16.63 | 16.45 | 16.51 | 387,842 | -0.08(-0.48%) |
Aug 31, 2023 | 16.40 | 16.59 | 16.33 | 16.59 | 473,152 | +0.26(+1.57%) |
Aug 30, 2023 | 16.34 | 16.35 | 16.29 | 16.33 | 561,110 | +0.03(+0.17%) |
Aug 29, 2023 | 16.24 | 16.30 | 16.20 | 16.30 | 320,852 | +0.10(+0.64%) |
Aug 28, 2023 | 16.14 | 16.21 | 16.14 | 16.20 | 417,879 | +0.09(+0.53%) |
Aug 25, 2023 | 16.10 | 16.14 | 16.04 | 16.11 | 338,748 | +0.03(+0.18%) |
Aug 24, 2023 | 16.15 | 16.19 | 16.08 | 16.09 | 279,277 | -0.08(-0.47%) |
Aug 23, 2023 | 16.05 | 16.18 | 16.05 | 16.16 | 609,640 | +0.13(+0.83%) |
Aug 22, 2023 | 16.10 | 16.11 | 16.02 | 16.03 | 332,430 | -0.05(-0.29%) |
Aug 21, 2023 | 16.13 | 16.13 | 16.00 | 16.08 | 379,171 | -0.06(-0.35%) |
Aug 18, 2023 | 16.14 | 16.18 | 16.12 | 16.13 | 354,229 | -0.04(-0.23%) |
Aug 17, 2023 | 16.22 | 16.22 | 16.12 | 16.17 | 358,384 | -0.06(-0.35%) |
Aug 16, 2023 | 16.27 | 16.27 | 16.18 | 16.23 | 374,909 | -0.06(-0.35%) |
Aug 15, 2023 | 16.36 | 16.36 | 16.25 | 16.28 | 386,538 | -0.09(-0.58%) |
Aug 14, 2023 | 16.42 | 16.42 | 16.32 | 16.38 | 410,472 | -0.01(-0.06%) |
Aug 11, 2023 | 16.36 | 16.40 | 16.30 | 16.39 | 416,277 | +0.01(+0.06%) |
Aug 10, 2023 | 16.43 | 16.45 | 16.33 | 16.38 | 388,649 | -0.01(-0.06%) |
Aug 09, 2023 | 16.43 | 16.44 | 16.36 | 16.39 | 420,178 | -0.03(-0.17%) |
Aug 08, 2023 | 16.34 | 16.43 | 16.33 | 16.42 | 424,744 | +0.04(+0.23%) |
Aug 07, 2023 | 16.36 | 16.41 | 16.34 | 16.38 | 687,583 | +0.03(+0.17%) |
Aug 04, 2023 | 16.32 | 16.43 | 16.32 | 16.35 | 315,062 | +0.09(+0.58%) |
Aug 03, 2023 | 16.34 | 16.34 | 16.21 | 16.26 | 455,692 | -0.16(-0.98%) |
Aug 02, 2023 | 16.44 | 16.44 | 16.30 | 16.42 | 479,898 | -0.09(-0.57%) |
Aug 01, 2023 | 16.55 | 16.57 | 16.46 | 16.51 | 304,842 | -0.07(-0.44%) |
Jul 31, 2023 | 16.51 | 16.58 | 16.48 | 16.58 | 500,261 | +0.12(+0.75%) |
Jul 28, 2023 | 16.51 | 16.53 | 16.41 | 16.46 | 313,804 | +0.01(+0.06%) |
Jul 27, 2023 | 16.62 | 16.63 | 16.43 | 16.45 | 475,135 | -0.14(-0.85%) |
Jul 26, 2023 | 16.54 | 16.62 | 16.53 | 16.59 | 626,614 | +0.06(+0.34%) |
Jul 25, 2023 | 16.51 | 16.54 | 16.45 | 16.54 | 437,043 | +0.04(+0.23%) |
Jul 24, 2023 | 16.56 | 16.56 | 16.50 | 16.50 | 394,092 | -0.03(-0.17%) |
Jul 21, 2023 | 16.52 | 16.55 | 16.50 | 16.53 | 410,810 | +0.04(+0.23%) |
Jul 20, 2023 | 16.48 | 16.63 | 16.40 | 16.49 | 901,179 | +0.01(+0.06%) |
Jul 19, 2023 | 16.47 | 16.53 | 16.47 | 16.48 | 1,251,856 | +0.06(+0.35%) |
Jul 18, 2023 | 16.35 | 16.43 | 16.32 | 16.42 | 766,762 | +0.11(+0.69%) |
Jul 17, 2023 | 16.51 | 16.52 | 16.28 | 16.31 | 661,807 | -0.21(-1.26%) |
Jul 14, 2023 | 16.69 | 16.71 | 16.51 | 16.52 | 693,422 | -0.13(-0.79%) |
Jul 13, 2023 | 16.65 | 16.65 | 16.62 | 16.65 | 501,293 | +0.05(+0.28%) |
Jul 12, 2023 | 16.65 | 16.66 | 16.58 | 16.60 | 669,052 | +0.05(+0.29%) |
Jul 11, 2023 | 16.51 | 16.57 | 16.47 | 16.56 | 713,983 | +0.06(+0.34%) |
Jul 10, 2023 | 16.42 | 16.50 | 16.42 | 16.50 | 650,724 | +0.08(+0.46%) |
Jul 07, 2023 | 16.39 | 16.46 | 16.32 | 16.42 | 384,714 | +0.04(+0.23%) |
Jul 06, 2023 | 16.53 | 16.53 | 16.26 | 16.39 | 603,582 | -0.19(-1.14%) |
Jul 05, 2023 | 16.60 | 16.65 | 16.57 | 16.57 | 411,971 | -0.05(-0.28%) |
Jul 03, 2023 | 16.55 | 16.62 | 16.52 | 16.62 | 119,835 | +0.09(+0.52%) |
Jun 30, 2023 | 16.36 | 16.56 | 16.33 | 16.54 | 397,407 | +0.25(+1.55%) |
Jun 29, 2023 | 16.25 | 16.30 | 16.18 | 16.28 | 694,788 | +0.03(+0.17%) |
Jun 28, 2023 | 16.26 | 16.27 | 16.22 | 16.26 | 501,780 | -0.02(-0.12%) |
Jun 27, 2023 | 16.28 | 16.29 | 16.22 | 16.27 | 275,884 | +0.04(+0.23%) |
Jun 26, 2023 | 16.16 | 16.28 | 16.16 | 16.24 | 274,971 | +0.07(+0.41%) |
Jun 23, 2023 | 16.21 | 16.23 | 16.14 | 16.17 | 461,057 | -0.06(-0.35%) |
Jun 22, 2023 | 16.24 | 16.25 | 16.14 | 16.23 | 515,949 | +0.05(+0.29%) |
Jun 21, 2023 | 16.15 | 16.28 | 16.07 | 16.18 | 566,326 | +0.00(+0.00%) |
Jun 20, 2023 | 16.24 | 16.26 | 16.15 | 16.18 | 299,096 | -0.06(-0.35%) |
Jun 16, 2023 | 16.29 | 16.32 | 16.23 | 16.24 | 446,282 | -0.04(-0.23%) |