Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.79 | 20.87 | 20.61 | 20.61 | 323,334 | -0.20(-0.95%) |
Mar 27, 2024 | 20.76 | 20.81 | 20.68 | 20.81 | 241,546 | +0.15(+0.71%) |
Mar 26, 2024 | 20.74 | 20.78 | 20.66 | 20.66 | 250,901 | -0.03(-0.14%) |
Mar 25, 2024 | 20.75 | 20.76 | 20.66 | 20.69 | 219,539 | -0.06(-0.28%) |
Mar 22, 2024 | 20.73 | 20.83 | 20.73 | 20.75 | 244,564 | -0.01(-0.05%) |
Mar 21, 2024 | 20.75 | 20.84 | 20.70 | 20.76 | 308,469 | +0.01(+0.05%) |
Mar 20, 2024 | 20.63 | 20.75 | 20.55 | 20.75 | 275,549 | +0.24(+1.19%) |
Mar 19, 2024 | 20.55 | 20.56 | 20.42 | 20.51 | 600,368 | +0.07(+0.33%) |
Mar 18, 2024 | 20.50 | 20.56 | 20.43 | 20.44 | 279,039 | -0.05(-0.24%) |
Mar 15, 2024 | 20.53 | 20.54 | 20.43 | 20.49 | 232,717 | -0.07(-0.33%) |
Mar 14, 2024 | 20.60 | 20.62 | 20.51 | 20.56 | 231,328 | -0.01(-0.05%) |
Mar 13, 2024 | 20.64 | 20.67 | 20.55 | 20.57 | 251,771 | -0.03(-0.14%) |
Mar 12, 2024 | 20.63 | 20.68 | 20.55 | 20.60 | 251,628 | -0.01(-0.05%) |
Mar 11, 2024 | 20.72 | 20.73 | 20.61 | 20.61 | 374,516 | -0.06(-0.28%) |
Mar 08, 2024 | 20.58 | 20.68 | 20.58 | 20.66 | 278,429 | +0.10(+0.47%) |
Mar 07, 2024 | 20.57 | 20.61 | 20.54 | 20.57 | 231,402 | +0.05(+0.24%) |
Mar 06, 2024 | 20.45 | 20.56 | 20.41 | 20.52 | 245,894 | +0.07(+0.33%) |
Mar 05, 2024 | 20.40 | 20.46 | 20.39 | 20.45 | 307,405 | +0.09(+0.43%) |
Mar 04, 2024 | 20.36 | 20.44 | 20.36 | 20.36 | 207,633 | -0.10(-0.48%) |
Mar 01, 2024 | 20.48 | 20.50 | 20.34 | 20.46 | 596,094 | +0.00(+0.00%) |
Feb 29, 2024 | 20.39 | 20.46 | 20.32 | 20.46 | 192,227 | +0.13(+0.62%) |
Feb 28, 2024 | 20.29 | 20.33 | 20.25 | 20.33 | 242,021 | +0.06(+0.29%) |
Feb 27, 2024 | 20.36 | 20.36 | 20.25 | 20.27 | 204,588 | -0.07(-0.34%) |
Feb 26, 2024 | 20.55 | 20.55 | 20.30 | 20.34 | 349,876 | -0.19(-0.90%) |
Feb 23, 2024 | 20.38 | 20.55 | 20.24 | 20.53 | 331,676 | +0.20(+0.96%) |
Feb 22, 2024 | 20.31 | 20.34 | 20.19 | 20.33 | 253,239 | +0.08(+0.39%) |
Feb 21, 2024 | 20.29 | 20.30 | 20.16 | 20.25 | 266,406 | -0.00(-0.01%) |
Feb 20, 2024 | 20.23 | 20.26 | 20.15 | 20.26 | 245,379 | +0.01(+0.05%) |
Feb 16, 2024 | 20.22 | 20.30 | 20.18 | 20.25 | 235,993 | +0.00(+0.00%) |
Feb 15, 2024 | 20.23 | 20.30 | 20.16 | 20.25 | 251,521 | +0.10(+0.48%) |
Feb 14, 2024 | 20.15 | 20.22 | 20.07 | 20.15 | 235,659 | +0.10(+0.48%) |
Feb 13, 2024 | 20.14 | 20.17 | 19.94 | 20.05 | 472,116 | -0.19(-0.96%) |
Feb 12, 2024 | 20.21 | 20.30 | 20.19 | 20.25 | 259,207 | +0.04(+0.19%) |
Feb 09, 2024 | 20.06 | 20.21 | 20.04 | 20.21 | 319,189 | +0.16(+0.82%) |
Feb 08, 2024 | 20.00 | 20.06 | 19.93 | 20.04 | 256,828 | +0.01(+0.05%) |
Feb 07, 2024 | 20.06 | 20.08 | 19.99 | 20.03 | 287,591 | -0.01(-0.05%) |
Feb 06, 2024 | 20.01 | 20.04 | 19.95 | 20.04 | 247,736 | +0.07(+0.34%) |
Feb 05, 2024 | 20.22 | 20.22 | 19.95 | 19.98 | 419,499 | -0.26(-1.29%) |
Feb 02, 2024 | 20.32 | 20.35 | 20.21 | 20.24 | 316,860 | -0.14(-0.67%) |
Feb 01, 2024 | 20.30 | 20.37 | 20.11 | 20.37 | 426,662 | +0.14(+0.67%) |
Jan 31, 2024 | 20.30 | 20.31 | 20.22 | 20.24 | 419,881 | -0.06(-0.29%) |
Jan 30, 2024 | 20.32 | 20.33 | 20.20 | 20.30 | 313,440 | +0.03(+0.14%) |
Jan 29, 2024 | 20.26 | 20.28 | 20.19 | 20.27 | 377,760 | +0.03(+0.14%) |
Jan 26, 2024 | 20.11 | 20.24 | 20.04 | 20.24 | 279,822 | +0.15(+0.72%) |
Jan 25, 2024 | 19.99 | 20.09 | 19.92 | 20.09 | 756,148 | +0.19(+0.97%) |
Jan 24, 2024 | 20.02 | 20.04 | 19.89 | 19.90 | 382,167 | -0.05(-0.24%) |
Jan 23, 2024 | 20.01 | 20.01 | 19.90 | 19.95 | 316,258 | -0.07(-0.34%) |
Jan 22, 2024 | 20.00 | 20.02 | 19.86 | 20.01 | 501,389 | +0.15(+0.74%) |
Jan 19, 2024 | 19.86 | 19.88 | 19.67 | 19.87 | 275,613 | +0.04(+0.22%) |
Jan 18, 2024 | 19.94 | 19.94 | 19.75 | 19.82 | 398,890 | -0.07(-0.34%) |
Jan 17, 2024 | 20.04 | 20.06 | 19.80 | 19.89 | 329,771 | -0.19(-0.96%) |
Jan 16, 2024 | 20.14 | 20.14 | 20.00 | 20.08 | 564,230 | -0.04(-0.19%) |
Jan 12, 2024 | 20.03 | 20.16 | 19.99 | 20.12 | 241,299 | +0.13(+0.67%) |
Jan 11, 2024 | 20.03 | 20.04 | 19.92 | 19.99 | 240,969 | -0.05(-0.24%) |
Jan 10, 2024 | 20.03 | 20.06 | 19.99 | 20.03 | 260,193 | +0.03(+0.14%) |
Jan 09, 2024 | 19.93 | 20.03 | 19.90 | 20.01 | 333,126 | +0.03(+0.14%) |
Jan 08, 2024 | 19.85 | 19.98 | 19.80 | 19.98 | 339,437 | +0.15(+0.78%) |
Jan 05, 2024 | 19.72 | 19.92 | 19.71 | 19.82 | 357,268 | +0.09(+0.44%) |
Jan 04, 2024 | 19.76 | 19.79 | 19.69 | 19.74 | 398,890 | -0.09(-0.44%) |
Jan 03, 2024 | 19.88 | 19.88 | 19.67 | 19.82 | 310,339 | -0.08(-0.39%) |
Jan 02, 2024 | 19.94 | 19.94 | 19.79 | 19.90 | 538,989 | +0.01(+0.05%) |
Dec 29, 2023 | 19.91 | 19.96 | 19.78 | 19.89 | 648,481 | +0.06(+0.29%) |
Dec 28, 2023 | 19.79 | 19.84 | 19.74 | 19.83 | 845,477 | +0.07(+0.34%) |
Dec 27, 2023 | 19.65 | 19.77 | 19.62 | 19.77 | 174,277 | +0.12(+0.59%) |
Dec 26, 2023 | 19.63 | 19.73 | 19.61 | 19.65 | 216,379 | +0.02(+0.10%) |
Dec 22, 2023 | 19.61 | 19.64 | 19.57 | 19.63 | 186,839 | +0.07(+0.34%) |
Dec 21, 2023 | 19.57 | 19.62 | 19.50 | 19.56 | 226,898 | +0.03(+0.15%) |
Dec 20, 2023 | 19.54 | 19.59 | 19.47 | 19.54 | 280,332 | +0.03(+0.17%) |
Dec 19, 2023 | 19.48 | 19.56 | 19.45 | 19.50 | 230,358 | +0.02(+0.10%) |
Dec 18, 2023 | 19.45 | 19.48 | 19.37 | 19.48 | 637,206 | +0.02(+0.10%) |
Dec 15, 2023 | 19.50 | 19.50 | 19.34 | 19.46 | 325,638 | +0.00(+0.00%) |
Dec 14, 2023 | 19.34 | 19.57 | 19.23 | 19.46 | 579,194 | +0.24(+1.24%) |
Dec 13, 2023 | 18.99 | 19.23 | 18.86 | 19.23 | 293,975 | +0.32(+1.71%) |
Dec 12, 2023 | 18.88 | 18.90 | 18.79 | 18.90 | 228,880 | +0.02(+0.10%) |
Dec 11, 2023 | 18.95 | 18.95 | 18.73 | 18.88 | 289,643 | -0.07(-0.35%) |
Dec 08, 2023 | 18.86 | 18.98 | 18.78 | 18.95 | 210,671 | +0.04(+0.20%) |
Dec 07, 2023 | 18.90 | 19.00 | 18.86 | 18.91 | 154,259 | +0.01(+0.05%) |
Dec 06, 2023 | 18.82 | 18.95 | 18.82 | 18.90 | 193,027 | +0.10(+0.51%) |
Dec 05, 2023 | 18.83 | 18.89 | 18.76 | 18.81 | 166,931 | -0.04(-0.20%) |
Dec 04, 2023 | 18.82 | 18.90 | 18.77 | 18.84 | 232,040 | +0.02(+0.10%) |
Dec 01, 2023 | 18.52 | 18.83 | 18.52 | 18.83 | 251,568 | +0.31(+1.70%) |
Nov 30, 2023 | 18.24 | 18.54 | 18.24 | 18.51 | 305,005 | +0.27(+1.46%) |
Nov 29, 2023 | 18.25 | 18.29 | 18.15 | 18.24 | 256,455 | +0.10(+0.52%) |
Nov 28, 2023 | 18.09 | 18.15 | 18.03 | 18.15 | 193,544 | +0.11(+0.63%) |
Nov 27, 2023 | 17.92 | 18.07 | 17.92 | 18.03 | 230,888 | +0.12(+0.69%) |
Nov 24, 2023 | 17.91 | 17.97 | 17.83 | 17.91 | 89,734 | +0.00(+0.00%) |
Nov 22, 2023 | 17.97 | 17.99 | 17.84 | 17.91 | 139,837 | -0.07(-0.37%) |
Nov 21, 2023 | 18.06 | 18.06 | 17.92 | 17.98 | 155,426 | -0.10(-0.58%) |
Nov 20, 2023 | 18.20 | 18.20 | 18.07 | 18.08 | 183,675 | -0.00(-0.03%) |
Nov 17, 2023 | 18.20 | 18.22 | 18.06 | 18.09 | 170,008 | -0.09(-0.47%) |
Nov 16, 2023 | 18.06 | 18.17 | 18.06 | 18.17 | 193,447 | +0.08(+0.42%) |
Nov 15, 2023 | 18.03 | 18.10 | 17.99 | 18.10 | 272,570 | +0.04(+0.21%) |
Nov 14, 2023 | 18.14 | 18.18 | 17.95 | 18.06 | 196,943 | +0.25(+1.43%) |
Nov 13, 2023 | 17.87 | 17.93 | 17.71 | 17.80 | 162,625 | +0.03(+0.16%) |
Nov 10, 2023 | 17.93 | 17.94 | 17.73 | 17.78 | 194,104 | -0.11(-0.63%) |
Nov 09, 2023 | 18.05 | 18.06 | 17.86 | 17.89 | 92,742 | -0.18(-0.99%) |
Nov 08, 2023 | 18.04 | 18.12 | 17.96 | 18.07 | 112,364 | +0.07(+0.37%) |
Nov 07, 2023 | 18.04 | 18.08 | 17.93 | 18.00 | 198,861 | -0.02(-0.10%) |
Nov 06, 2023 | 18.27 | 18.29 | 18.01 | 18.02 | 194,449 | -0.22(-1.19%) |
Nov 03, 2023 | 17.98 | 18.29 | 17.98 | 18.24 | 184,349 | +0.31(+1.74%) |
Nov 02, 2023 | 17.74 | 17.95 | 17.67 | 17.93 | 174,314 | +0.26(+1.44%) |
Nov 01, 2023 | 17.28 | 17.67 | 17.26 | 17.67 | 90,768 | +0.38(+2.18%) |
Oct 31, 2023 | 17.02 | 17.31 | 17.02 | 17.29 | 130,326 | +0.26(+1.50%) |
Oct 30, 2023 | 17.06 | 17.08 | 16.98 | 17.04 | 145,791 | +0.04(+0.22%) |
Oct 27, 2023 | 17.22 | 17.22 | 16.96 | 17.00 | 124,576 | -0.21(-1.21%) |
Oct 26, 2023 | 17.21 | 17.26 | 17.10 | 17.21 | 136,974 | +0.06(+0.33%) |
Oct 25, 2023 | 17.34 | 17.34 | 17.12 | 17.15 | 194,574 | -0.13(-0.76%) |
Oct 24, 2023 | 17.16 | 17.29 | 17.13 | 17.28 | 102,052 | +0.15(+0.88%) |
Oct 23, 2023 | 17.14 | 17.19 | 17.09 | 17.13 | 147,831 | -0.09(-0.55%) |
Oct 20, 2023 | 17.14 | 17.23 | 17.04 | 17.23 | 144,029 | +0.09(+0.52%) |
Oct 19, 2023 | 17.36 | 17.54 | 17.14 | 17.14 | 153,592 | -0.20(-1.13%) |
Oct 18, 2023 | 17.28 | 17.44 | 17.28 | 17.33 | 216,333 | -0.03(-0.16%) |
Oct 17, 2023 | 17.49 | 17.54 | 17.36 | 17.36 | 138,365 | -0.21(-1.17%) |
Oct 16, 2023 | 17.48 | 17.58 | 17.42 | 17.57 | 117,860 | +0.03(+0.16%) |
Oct 13, 2023 | 17.59 | 17.65 | 17.42 | 17.54 | 79,804 | -0.01(-0.05%) |
Oct 12, 2023 | 17.69 | 17.70 | 17.52 | 17.55 | 122,478 | -0.12(-0.69%) |
Oct 11, 2023 | 17.62 | 17.70 | 17.58 | 17.67 | 194,862 | +0.12(+0.69%) |
Oct 10, 2023 | 17.43 | 17.57 | 17.35 | 17.55 | 293,624 | +0.06(+0.32%) |
Oct 09, 2023 | 17.38 | 17.51 | 17.31 | 17.49 | 141,321 | +0.11(+0.65%) |
Oct 06, 2023 | 17.32 | 17.41 | 17.16 | 17.38 | 137,756 | +0.00(+0.00%) |
Oct 05, 2023 | 17.34 | 17.43 | 17.32 | 17.38 | 108,816 | -0.01(-0.05%) |
Oct 04, 2023 | 17.41 | 17.49 | 17.32 | 17.39 | 165,263 | +0.00(+0.00%) |
Oct 03, 2023 | 17.79 | 17.89 | 17.33 | 17.39 | 262,119 | -0.44(-2.47%) |
Oct 02, 2023 | 18.05 | 18.05 | 17.81 | 17.83 | 262,321 | -0.27(-1.50%) |
Sep 29, 2023 | 18.12 | 18.24 | 18.00 | 18.10 | 164,183 | +0.05(+0.26%) |
Sep 28, 2023 | 17.80 | 18.05 | 17.74 | 18.05 | 149,527 | +0.22(+1.26%) |
Sep 27, 2023 | 17.96 | 17.96 | 17.70 | 17.83 | 137,436 | -0.01(-0.05%) |
Sep 26, 2023 | 17.97 | 18.07 | 17.83 | 17.84 | 156,065 | -0.13(-0.73%) |
Sep 25, 2023 | 17.98 | 17.97 | 17.93 | 17.97 | 144,187 | -0.07(-0.36%) |
Sep 22, 2023 | 18.00 | 18.29 | 17.88 | 18.04 | 166,850 | +0.05(+0.26%) |
Sep 21, 2023 | 18.26 | 18.26 | 17.98 | 17.99 | 184,655 | -0.37(-2.04%) |
Sep 20, 2023 | 18.39 | 18.46 | 18.35 | 18.36 | 192,972 | -0.01(-0.08%) |
Sep 19, 2023 | 18.36 | 18.42 | 18.29 | 18.38 | 171,788 | +0.02(+0.10%) |
Sep 18, 2023 | 18.36 | 18.38 | 18.28 | 18.36 | 165,779 | +0.04(+0.20%) |
Sep 15, 2023 | 18.32 | 18.34 | 18.21 | 18.32 | 114,945 | +0.02(+0.10%) |
Sep 14, 2023 | 18.21 | 18.35 | 18.19 | 18.30 | 157,131 | +0.13(+0.71%) |
Sep 13, 2023 | 18.21 | 18.23 | 18.12 | 18.17 | 129,272 | -0.01(-0.05%) |
Sep 12, 2023 | 18.19 | 18.26 | 18.11 | 18.18 | 146,383 | -0.01(-0.05%) |
Sep 11, 2023 | 18.36 | 18.36 | 18.19 | 18.19 | 195,797 | -0.04(-0.20%) |
Sep 08, 2023 | 18.22 | 18.33 | 18.21 | 18.23 | 75,289 | +0.02(+0.10%) |
Sep 07, 2023 | 18.22 | 18.24 | 18.20 | 18.21 | 66,947 | -0.03(-0.15%) |
Sep 06, 2023 | 18.33 | 18.33 | 18.20 | 18.24 | 102,838 | -0.08(-0.46%) |
Sep 05, 2023 | 18.48 | 18.50 | 18.29 | 18.32 | 180,973 | -0.13(-0.70%) |
Sep 01, 2023 | 18.55 | 18.55 | 18.42 | 18.45 | 112,471 | -0.10(-0.55%) |
Aug 31, 2023 | 18.29 | 18.55 | 18.24 | 18.55 | 232,480 | +0.34(+1.89%) |
Aug 30, 2023 | 18.21 | 18.26 | 18.14 | 18.21 | 214,962 | +0.03(+0.15%) |
Aug 29, 2023 | 18.02 | 18.18 | 18.00 | 18.18 | 225,112 | +0.19(+1.08%) |
Aug 28, 2023 | 17.91 | 18.02 | 17.91 | 17.99 | 195,469 | +0.10(+0.57%) |
Aug 25, 2023 | 17.89 | 17.96 | 17.84 | 17.89 | 138,477 | +0.05(+0.26%) |
Aug 24, 2023 | 17.91 | 17.97 | 17.84 | 17.84 | 138,867 | -0.07(-0.41%) |
Aug 23, 2023 | 17.68 | 17.91 | 17.66 | 17.91 | 201,523 | +0.26(+1.47%) |
Aug 22, 2023 | 17.91 | 17.91 | 17.64 | 17.65 | 251,504 | -0.21(-1.19%) |
Aug 21, 2023 | 17.98 | 17.98 | 17.75 | 17.87 | 400,610 | -0.08(-0.44%) |
Aug 18, 2023 | 17.97 | 17.97 | 17.85 | 17.95 | 191,720 | -0.11(-0.61%) |
Aug 17, 2023 | 18.04 | 18.06 | 17.89 | 18.06 | 221,488 | +0.06(+0.36%) |
Aug 16, 2023 | 17.96 | 18.04 | 17.96 | 17.99 | 204,137 | -0.02(-0.10%) |
Aug 15, 2023 | 18.09 | 18.09 | 17.99 | 18.01 | 182,353 | -0.15(-0.81%) |
Aug 14, 2023 | 18.15 | 18.17 | 18.04 | 18.16 | 202,616 | -0.02(-0.10%) |
Aug 11, 2023 | 18.17 | 18.18 | 18.08 | 18.18 | 284,779 | +0.04(+0.20%) |
Aug 10, 2023 | 18.30 | 18.30 | 18.08 | 18.14 | 265,388 | -0.02(-0.10%) |
Aug 09, 2023 | 18.19 | 18.22 | 18.10 | 18.16 | 187,726 | -0.05(-0.25%) |
Aug 08, 2023 | 18.13 | 18.20 | 18.04 | 18.20 | 123,243 | +0.03(+0.15%) |
Aug 07, 2023 | 18.26 | 18.26 | 18.13 | 18.18 | 277,265 | +0.00(+0.00%) |
Aug 04, 2023 | 18.07 | 18.21 | 18.04 | 18.18 | 136,218 | +0.15(+0.82%) |
Aug 03, 2023 | 18.08 | 18.09 | 17.93 | 18.03 | 230,577 | -0.13(-0.71%) |
Aug 02, 2023 | 18.22 | 18.25 | 18.06 | 18.16 | 382,926 | -0.13(-0.70%) |
Aug 01, 2023 | 18.24 | 18.34 | 18.19 | 18.29 | 168,738 | -0.05(-0.25%) |
Jul 31, 2023 | 18.22 | 18.36 | 18.17 | 18.33 | 305,634 | +0.16(+0.86%) |
Jul 28, 2023 | 18.26 | 18.26 | 18.08 | 18.18 | 140,283 | +0.06(+0.30%) |
Jul 27, 2023 | 18.23 | 18.31 | 18.11 | 18.12 | 223,268 | -0.11(-0.61%) |
Jul 26, 2023 | 18.18 | 18.24 | 18.13 | 18.23 | 119,476 | +0.07(+0.41%) |
Jul 25, 2023 | 18.17 | 18.18 | 18.08 | 18.16 | 154,770 | +0.00(+0.00%) |
Jul 24, 2023 | 18.08 | 18.16 | 18.05 | 18.16 | 136,583 | +0.08(+0.46%) |
Jul 21, 2023 | 18.10 | 18.18 | 18.04 | 18.08 | 105,984 | -0.02(-0.10%) |
Jul 20, 2023 | 18.17 | 18.17 | 18.03 | 18.09 | 186,402 | -0.07(-0.38%) |
Jul 19, 2023 | 18.07 | 18.16 | 18.06 | 18.16 | 219,781 | +0.11(+0.61%) |
Jul 18, 2023 | 17.97 | 18.07 | 17.93 | 18.05 | 191,766 | +0.12(+0.66%) |
Jul 17, 2023 | 18.01 | 18.03 | 17.86 | 17.93 | 265,862 | -0.04(-0.20%) |
Jul 14, 2023 | 18.06 | 18.07 | 17.90 | 17.97 | 133,858 | -0.05(-0.30%) |
Jul 13, 2023 | 18.05 | 18.07 | 18.01 | 18.03 | 235,228 | -0.01(-0.05%) |
Jul 12, 2023 | 18.03 | 18.10 | 17.97 | 18.03 | 164,615 | +0.08(+0.46%) |
Jul 11, 2023 | 17.88 | 17.95 | 17.82 | 17.95 | 163,260 | +0.11(+0.61%) |
Jul 10, 2023 | 17.85 | 17.89 | 17.72 | 17.84 | 168,297 | +0.05(+0.26%) |
Jul 07, 2023 | 17.58 | 17.84 | 17.58 | 17.80 | 169,426 | +0.13(+0.72%) |
Jul 06, 2023 | 17.84 | 17.91 | 17.58 | 17.67 | 184,871 | -0.18(-1.02%) |
Jul 05, 2023 | 17.93 | 17.93 | 17.81 | 17.85 | 100,418 | -0.07(-0.41%) |
Jul 03, 2023 | 17.92 | 17.93 | 17.85 | 17.93 | 78,534 | +0.00(+0.00%) |
Jun 30, 2023 | 17.59 | 17.95 | 17.52 | 17.93 | 160,859 | +0.42(+2.40%) |
Jun 29, 2023 | 17.48 | 17.51 | 17.35 | 17.51 | 179,606 | +0.06(+0.37%) |
Jun 28, 2023 | 17.38 | 17.44 | 17.31 | 17.44 | 105,518 | +0.08(+0.47%) |
Jun 27, 2023 | 17.38 | 17.42 | 17.30 | 17.36 | 155,679 | +0.01(+0.05%) |
Jun 26, 2023 | 17.21 | 17.39 | 17.21 | 17.35 | 169,914 | +0.15(+0.85%) |
Jun 23, 2023 | 17.16 | 17.28 | 17.15 | 17.20 | 117,048 | +0.05(+0.32%) |
Jun 22, 2023 | 17.25 | 17.28 | 17.14 | 17.15 | 160,037 | -0.09(-0.53%) |
Jun 21, 2023 | 17.13 | 17.25 | 17.11 | 17.24 | 115,723 | +0.08(+0.48%) |
Jun 20, 2023 | 17.24 | 17.25 | 17.11 | 17.16 | 234,135 | -0.04(-0.24%) |
Jun 16, 2023 | 17.34 | 17.34 | 17.15 | 17.20 | 198,742 | -0.05(-0.31%) |
Jun 15, 2023 | 17.28 | 17.35 | 17.19 | 17.25 | 162,244 | -0.02(-0.10%) |
Jun 14, 2023 | 17.41 | 17.41 | 17.15 | 17.27 | 198,974 | +0.01(+0.05%) |
Jun 13, 2023 | 17.36 | 17.37 | 17.24 | 17.26 | 146,728 | -0.02(-0.10%) |
Jun 12, 2023 | 17.35 | 17.36 | 17.20 | 17.28 | 212,431 | +0.05(+0.26%) |
Jun 09, 2023 | 17.34 | 17.40 | 17.24 | 17.24 | 127,894 | -0.05(-0.26%) |
Jun 08, 2023 | 17.37 | 17.37 | 17.24 | 17.28 | 112,712 | -0.06(-0.36%) |
Jun 07, 2023 | 17.32 | 17.37 | 17.22 | 17.34 | 147,340 | +0.06(+0.36%) |
Jun 06, 2023 | 17.21 | 17.34 | 17.15 | 17.28 | 160,489 | +0.07(+0.42%) |
Jun 05, 2023 | 17.19 | 17.29 | 16.72 | 17.21 | 166,091 | +0.03(+0.16%) |
Jun 02, 2023 | 16.98 | 17.22 | 16.92 | 17.18 | 97,178 | +0.23(+1.33%) |
Jun 01, 2023 | 16.81 | 17.03 | 16.74 | 16.96 | 140,705 | +0.23(+1.35%) |
May 31, 2023 | 16.52 | 16.81 | 16.42 | 16.73 | 134,112 | +0.19(+1.15%) |
May 30, 2023 | 16.47 | 16.55 | 16.41 | 16.54 | 101,689 | +0.12(+0.72%) |
May 26, 2023 | 16.37 | 16.49 | 16.36 | 16.42 | 109,264 | +0.06(+0.39%) |
May 25, 2023 | 16.51 | 16.59 | 16.36 | 16.36 | 138,216 | -0.14(-0.82%) |
May 24, 2023 | 16.61 | 16.63 | 16.45 | 16.49 | 184,601 | -0.14(-0.82%) |
May 23, 2023 | 16.53 | 16.68 | 16.53 | 16.63 | 144,294 | +0.00(+0.00%) |
May 22, 2023 | 16.63 | 16.66 | 16.48 | 16.63 | 303,964 | +0.10(+0.60%) |
May 19, 2023 | 16.53 | 16.58 | 16.45 | 16.53 | 121,986 | +0.06(+0.35%) |
May 18, 2023 | 16.37 | 16.52 | 16.35 | 16.47 | 173,468 | +0.11(+0.66%) |
May 17, 2023 | 16.22 | 16.39 | 16.11 | 16.36 | 192,056 | +0.27(+1.67%) |
May 16, 2023 | 16.28 | 16.28 | 16.10 | 16.10 | 305,045 | -0.20(-1.21%) |
May 15, 2023 | 16.14 | 16.29 | 16.10 | 16.29 | 241,747 | +0.19(+1.17%) |
May 12, 2023 | 16.15 | 16.24 | 16.10 | 16.10 | 129,733 | -0.08(-0.50%) |
May 11, 2023 | 16.23 | 16.27 | 16.13 | 16.18 | 91,058 | -0.08(-0.50%) |
May 10, 2023 | 16.28 | 16.32 | 16.17 | 16.27 | 125,030 | +0.02(+0.11%) |
May 09, 2023 | 16.29 | 16.36 | 16.11 | 16.25 | 175,832 | -0.10(-0.60%) |
May 08, 2023 | 16.36 | 16.45 | 16.26 | 16.35 | 142,666 | +0.00(+0.00%) |
May 05, 2023 | 16.22 | 16.50 | 16.16 | 16.35 | 155,155 | +0.26(+1.62%) |
May 04, 2023 | 16.51 | 16.51 | 15.99 | 16.09 | 362,811 | -0.40(-2.45%) |
May 03, 2023 | 16.80 | 16.89 | 16.47 | 16.49 | 129,128 | -0.22(-1.34%) |
May 02, 2023 | 17.13 | 17.13 | 16.68 | 16.71 | 188,693 | -0.36(-2.10%) |
May 01, 2023 | 17.17 | 17.18 | 17.02 | 17.07 | 212,945 | -0.09(-0.52%) |
Apr 28, 2023 | 16.98 | 17.19 | 16.90 | 17.16 | 146,748 | +0.28(+1.65%) |
Apr 27, 2023 | 16.79 | 16.91 | 16.70 | 16.88 | 81,949 | +0.20(+1.18%) |
Apr 26, 2023 | 16.68 | 16.91 | 16.59 | 16.69 | 124,785 | -0.11(-0.64%) |
Apr 25, 2023 | 16.99 | 17.03 | 16.70 | 16.79 | 145,651 | -0.18(-1.06%) |
Apr 24, 2023 | 17.03 | 17.04 | 16.95 | 16.97 | 105,358 | -0.02(-0.11%) |
Apr 21, 2023 | 17.02 | 17.10 | 16.97 | 16.99 | 73,342 | -0.01(-0.05%) |
Apr 20, 2023 | 17.02 | 17.17 | 17.00 | 17.00 | 102,437 | -0.11(-0.66%) |
Apr 19, 2023 | 17.11 | 17.12 | 16.98 | 17.11 | 67,247 | -0.01(-0.05%) |
Apr 18, 2023 | 17.13 | 17.14 | 17.02 | 17.12 | 138,410 | +0.01(+0.05%) |
Apr 17, 2023 | 17.11 | 17.12 | 17.03 | 17.11 | 125,221 | +0.00(+0.00%) |
Apr 14, 2023 | 17.20 | 17.22 | 16.90 | 17.11 | 257,428 | -0.09(-0.52%) |
Apr 13, 2023 | 17.24 | 17.24 | 17.07 | 17.20 | 197,608 | +0.09(+0.51%) |
Apr 12, 2023 | 17.32 | 17.35 | 17.11 | 17.12 | 156,393 | -0.12(-0.71%) |
Apr 11, 2023 | 17.16 | 17.26 | 17.12 | 17.24 | 170,955 | +0.12(+0.67%) |
Apr 10, 2023 | 17.16 | 17.18 | 17.07 | 17.12 | 84,870 | -0.05(-0.31%) |
Apr 06, 2023 | 17.10 | 17.22 | 17.02 | 17.18 | 133,260 | +0.04(+0.26%) |
Apr 05, 2023 | 17.24 | 17.25 | 17.07 | 17.13 | 174,993 | -0.05(-0.31%) |
Apr 04, 2023 | 17.20 | 17.25 | 17.09 | 17.18 | 101,188 | -0.06(-0.36%) |