Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.72 | 25.83 | 25.60 | 25.65 | 20,284 | +0.04(+0.17%) |
Mar 27, 2024 | 25.97 | 26.02 | 25.56 | 25.61 | 2,798 | -0.25(-0.97%) |
Mar 26, 2024 | 26.05 | 26.07 | 25.86 | 25.86 | 4,925 | -0.04(-0.16%) |
Mar 25, 2024 | 25.79 | 26.02 | 25.77 | 25.90 | 12,388 | +0.12(+0.47%) |
Mar 22, 2024 | 25.73 | 25.81 | 25.73 | 25.78 | 4,890 | +0.03(+0.10%) |
Mar 21, 2024 | 25.82 | 25.82 | 25.71 | 25.75 | 3,039 | +0.36(+1.43%) |
Mar 20, 2024 | 25.03 | 25.39 | 25.03 | 25.39 | 1,097 | +0.36(+1.45%) |
Mar 19, 2024 | 24.65 | 25.03 | 24.65 | 25.03 | 8,239 | -0.01(-0.02%) |
Mar 18, 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 1,148 | -0.06(-0.25%) |
Mar 15, 2024 | 25.13 | 25.21 | 25.10 | 25.10 | 1,101 | -0.10(-0.42%) |
Mar 14, 2024 | 25.43 | 25.43 | 25.20 | 25.20 | 7,197 | -0.33(-1.29%) |
Mar 13, 2024 | 25.51 | 25.54 | 25.51 | 25.53 | 771 | -0.06(-0.23%) |
Mar 12, 2024 | 25.34 | 25.59 | 25.23 | 25.59 | 1,957 | +0.48(+1.90%) |
Mar 11, 2024 | 25.32 | 25.32 | 25.11 | 25.11 | 2,605 | -0.27(-1.06%) |
Mar 08, 2024 | 25.86 | 25.98 | 25.38 | 25.38 | 6,276 | -0.19(-0.73%) |
Mar 07, 2024 | 25.46 | 25.58 | 25.33 | 25.57 | 6,987 | +0.22(+0.86%) |
Mar 06, 2024 | 25.27 | 25.36 | 25.22 | 25.35 | 3,617 | +0.42(+1.70%) |
Mar 05, 2024 | 25.14 | 25.23 | 24.89 | 24.93 | 2,579 | -0.58(-2.28%) |
Mar 04, 2024 | 25.28 | 25.62 | 25.28 | 25.51 | 9,964 | +0.53(+2.11%) |
Mar 01, 2024 | 24.75 | 25.00 | 24.75 | 24.98 | 6,634 | +0.38(+1.53%) |
Feb 29, 2024 | 24.48 | 24.61 | 24.37 | 24.61 | 9,525 | +0.36(+1.50%) |
Feb 28, 2024 | 24.25 | 24.34 | 24.24 | 24.24 | 3,769 | -0.02(-0.10%) |
Feb 27, 2024 | 24.31 | 24.33 | 24.20 | 24.27 | 2,059 | +0.09(+0.37%) |
Feb 26, 2024 | 23.99 | 24.18 | 23.95 | 24.18 | 6,164 | +0.28(+1.16%) |
Feb 23, 2024 | 24.01 | 24.09 | 23.80 | 23.90 | 7,472 | -0.04(-0.18%) |
Feb 22, 2024 | 23.59 | 23.95 | 23.59 | 23.94 | 18,901 | +0.83(+3.61%) |
Feb 21, 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 823 | -0.26(-1.09%) |
Feb 20, 2024 | 23.54 | 23.54 | 23.10 | 23.37 | 768 | -0.38(-1.62%) |
Feb 16, 2024 | 24.16 | 24.16 | 23.72 | 23.75 | 6,718 | -0.26(-1.09%) |
Feb 15, 2024 | 23.94 | 24.01 | 23.82 | 24.01 | 5,012 | +0.29(+1.21%) |
Feb 14, 2024 | 23.54 | 23.73 | 23.48 | 23.73 | 3,592 | +0.73(+3.16%) |
Feb 13, 2024 | 22.85 | 23.04 | 22.72 | 23.00 | 4,869 | -0.34(-1.46%) |
Feb 12, 2024 | 23.41 | 23.61 | 23.34 | 23.34 | 2,950 | -0.08(-0.34%) |
Feb 09, 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 1,350 | +0.29(+1.25%) |
Feb 08, 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 1,630 | +0.26(+1.12%) |
Feb 07, 2024 | 22.66 | 22.95 | 22.66 | 22.87 | 3,026 | +0.34(+1.50%) |
Feb 06, 2024 | 22.52 | 22.54 | 22.38 | 22.54 | 3,210 | -0.05(-0.24%) |
Feb 05, 2024 | 22.66 | 22.66 | 22.32 | 22.59 | 5,930 | -0.03(-0.13%) |
Feb 02, 2024 | 22.29 | 22.66 | 22.29 | 22.62 | 6,864 | +0.58(+2.63%) |
Feb 01, 2024 | 21.83 | 22.08 | 21.83 | 22.04 | 13,004 | +0.26(+1.19%) |
Jan 31, 2024 | 21.92 | 21.95 | 21.75 | 21.78 | 3,388 | -0.27(-1.22%) |
Jan 30, 2024 | 22.39 | 22.39 | 22.05 | 22.05 | 55,831 | -0.21(-0.94%) |
Jan 29, 2024 | 22.14 | 22.32 | 22.14 | 22.26 | 3,362 | +0.09(+0.41%) |
Jan 26, 2024 | 22.08 | 22.17 | 21.90 | 22.17 | 51,422 | -0.02(-0.09%) |
Jan 25, 2024 | 22.11 | 22.19 | 22.05 | 22.19 | 22,821 | +0.13(+0.58%) |
Jan 24, 2024 | 22.30 | 22.31 | 22.06 | 22.06 | 4,571 | +0.11(+0.52%) |
Jan 23, 2024 | 21.91 | 22.01 | 21.85 | 21.95 | 21,197 | +0.15(+0.68%) |
Jan 22, 2024 | 21.82 | 21.92 | 21.76 | 21.80 | 81,476 | +0.14(+0.66%) |
Jan 19, 2024 | 21.37 | 21.68 | 21.37 | 21.66 | 5,834 | +0.36(+1.69%) |
Jan 18, 2024 | 21.28 | 21.30 | 21.28 | 21.30 | 9,103 | +0.13(+0.61%) |
Jan 17, 2024 | 21.15 | 21.17 | 20.89 | 21.17 | 2,429 | -0.07(-0.32%) |
Jan 16, 2024 | 21.24 | 21.30 | 21.11 | 21.24 | 2,386 | +0.03(+0.12%) |
Jan 12, 2024 | 21.31 | 21.36 | 21.20 | 21.21 | 1,244 | -0.06(-0.27%) |
Jan 11, 2024 | 21.46 | 21.48 | 21.14 | 21.27 | 604 | -0.08(-0.38%) |
Jan 10, 2024 | 21.34 | 21.35 | 21.31 | 21.35 | 1,129 | +0.22(+1.03%) |
Jan 09, 2024 | 21.14 | 21.15 | 21.12 | 21.13 | 2,265 | +0.04(+0.20%) |
Jan 08, 2024 | 20.96 | 21.09 | 20.96 | 21.09 | 23,592 | +0.41(+1.98%) |
Jan 05, 2024 | 20.47 | 20.68 | 20.47 | 20.68 | 1,969 | +0.15(+0.72%) |
Jan 04, 2024 | 20.62 | 20.62 | 20.53 | 20.53 | 1,430 | +0.06(+0.30%) |
Jan 03, 2024 | 20.40 | 20.57 | 20.40 | 20.47 | 9,504 | -0.17(-0.81%) |
Jan 02, 2024 | 20.71 | 20.75 | 20.57 | 20.64 | 1,759 | -0.36(-1.72%) |
Dec 29, 2023 | 21.23 | 21.23 | 20.98 | 21.00 | 4,834 | -0.21(-0.99%) |
Dec 28, 2023 | 21.28 | 21.28 | 21.21 | 21.21 | 1,783 | -0.01(-0.06%) |
Dec 27, 2023 | 21.26 | 21.26 | 21.17 | 21.22 | 20,811 | +0.10(+0.47%) |
Dec 26, 2023 | 21.14 | 21.14 | 21.08 | 21.12 | 5,108 | +0.10(+0.48%) |
Dec 22, 2023 | 21.15 | 21.15 | 21.02 | 21.02 | 4,443 | -0.03(-0.13%) |
Dec 21, 2023 | 21.11 | 21.11 | 20.92 | 21.05 | 6,892 | +0.23(+1.13%) |
Dec 20, 2023 | 21.15 | 21.15 | 20.80 | 20.82 | 7,668 | -0.27(-1.28%) |
Dec 19, 2023 | 21.11 | 21.11 | 21.04 | 21.09 | 8,462 | +0.09(+0.42%) |
Dec 18, 2023 | 20.93 | 21.02 | 20.93 | 21.00 | 9,369 | +0.16(+0.76%) |
Dec 15, 2023 | 20.87 | 20.88 | 20.82 | 20.84 | 4,055 | +0.12(+0.59%) |
Dec 14, 2023 | 20.81 | 20.81 | 20.71 | 20.72 | 2,244 | -0.02(-0.12%) |
Dec 13, 2023 | 20.57 | 20.75 | 20.52 | 20.74 | 6,511 | +0.20(+0.98%) |
Dec 12, 2023 | 20.36 | 20.54 | 20.36 | 20.54 | 2,839 | +0.16(+0.78%) |
Dec 11, 2023 | 20.31 | 20.39 | 20.31 | 20.38 | 2,476 | +0.04(+0.19%) |
Dec 08, 2023 | 20.05 | 20.34 | 20.05 | 20.34 | 3,297 | +0.24(+1.18%) |
Dec 07, 2023 | 20.01 | 20.13 | 20.01 | 20.11 | 5,970 | +0.24(+1.21%) |
Dec 06, 2023 | 20.14 | 20.14 | 19.87 | 19.87 | 3,435 | -0.11(-0.54%) |
Dec 05, 2023 | 19.96 | 20.00 | 19.91 | 19.97 | 4,897 | +0.08(+0.42%) |
Dec 04, 2023 | 19.91 | 20.04 | 19.89 | 19.89 | 2,651 | -0.03(-0.17%) |
Dec 01, 2023 | 19.83 | 19.92 | 19.83 | 19.92 | 1,273 | +0.09(+0.46%) |
Nov 30, 2023 | 19.78 | 19.83 | 19.74 | 19.83 | 1,704 | -0.01(-0.04%) |
Nov 29, 2023 | 19.91 | 19.91 | 19.84 | 19.84 | 2,847 | +0.06(+0.29%) |
Nov 28, 2023 | 19.66 | 19.78 | 19.66 | 19.78 | 373 | +0.15(+0.78%) |
Nov 27, 2023 | 19.74 | 19.74 | 19.63 | 19.63 | 2,441 | +0.02(+0.12%) |
Nov 24, 2023 | 19.59 | 19.61 | 19.59 | 19.61 | 2,301 | -0.01(-0.06%) |
Nov 22, 2023 | 19.56 | 19.63 | 19.56 | 19.62 | 4,050 | +0.09(+0.44%) |
Nov 21, 2023 | 19.44 | 19.55 | 19.44 | 19.53 | 2,463 | -0.04(-0.20%) |
Nov 20, 2023 | 19.58 | 19.60 | 19.57 | 19.57 | 785 | +0.24(+1.26%) |
Nov 17, 2023 | 19.25 | 19.33 | 19.25 | 19.33 | 501 | +0.05(+0.28%) |
Nov 16, 2023 | 19.25 | 19.28 | 19.25 | 19.28 | 125 | -0.04(-0.19%) |
Nov 15, 2023 | 19.40 | 19.40 | 19.26 | 19.31 | 600 | -0.02(-0.11%) |
Nov 14, 2023 | 19.26 | 19.34 | 19.26 | 19.34 | 444 | +0.33(+1.71%) |
Nov 13, 2023 | 18.84 | 19.01 | 18.83 | 19.01 | 25,733 | +0.08(+0.43%) |
Nov 10, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 120 | +0.31(+1.69%) |
Nov 09, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 67 | -0.05(-0.26%) |
Nov 08, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 192 | +0.05(+0.26%) |
Nov 07, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 212 | +0.26(+1.42%) |
Nov 06, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 106 | -0.02(-0.08%) |
Nov 03, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 120 | +0.20(+1.10%) |
Nov 02, 2023 | 18.15 | 18.17 | 18.15 | 18.17 | 139 | +0.29(+1.61%) |
Nov 01, 2023 | 17.79 | 17.88 | 17.79 | 17.88 | 614 | +0.16(+0.88%) |
Oct 31, 2023 | 17.62 | 17.72 | 17.62 | 17.72 | 4,622 | +0.16(+0.93%) |
Oct 30, 2023 | 17.57 | 17.59 | 17.56 | 17.56 | 6,998 | +0.23(+1.33%) |
Oct 27, 2023 | 17.36 | 17.36 | 17.33 | 17.33 | 565 | +0.06(+0.34%) |
Oct 26, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 266 | -0.28(-1.62%) |
Oct 25, 2023 | 17.78 | 17.78 | 17.56 | 17.56 | 1,749 | -0.45(-2.49%) |
Oct 24, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 244 | +0.23(+1.28%) |
Oct 23, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 6 | +0.07(+0.39%) |
Oct 20, 2023 | 17.84 | 17.84 | 17.71 | 17.71 | 1,293 | -0.21(-1.18%) |
Oct 19, 2023 | 18.06 | 18.06 | 17.92 | 17.92 | 636 | -0.15(-0.84%) |
Oct 18, 2023 | 18.19 | 18.19 | 18.07 | 18.07 | 247 | -0.34(-1.83%) |
Oct 17, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 270 | -0.02(-0.13%) |
Oct 16, 2023 | 18.42 | 18.43 | 18.35 | 18.43 | 1,146 | +0.23(+1.26%) |
Oct 13, 2023 | 18.33 | 18.33 | 18.20 | 18.20 | 409 | -0.27(-1.47%) |
Oct 12, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 78 | -0.07(-0.39%) |
Oct 11, 2023 | 18.64 | 18.64 | 18.55 | 18.55 | 481 | +0.03(+0.16%) |
Oct 10, 2023 | 18.60 | 18.60 | 18.52 | 18.52 | 759 | +0.15(+0.81%) |
Oct 09, 2023 | 18.26 | 18.40 | 18.26 | 18.37 | 4,042 | +0.04(+0.22%) |
Oct 06, 2023 | 18.29 | 18.33 | 18.29 | 18.33 | 382 | +0.24(+1.33%) |
Oct 05, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 97 | -0.11(-0.59%) |
Oct 04, 2023 | 18.13 | 18.19 | 18.10 | 18.19 | 3,164 | +0.22(+1.24%) |
Oct 03, 2023 | 18.11 | 18.11 | 17.97 | 17.97 | 1,467 | -0.32(-1.76%) |
Oct 02, 2023 | 18.27 | 18.29 | 18.23 | 18.29 | 2,887 | +0.07(+0.40%) |
Sep 29, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 120 | -0.00(-0.02%) |
Sep 28, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18 | +0.13(+0.71%) |
Sep 27, 2023 | 18.05 | 18.10 | 18.04 | 18.10 | 7,970 | +0.10(+0.58%) |
Sep 26, 2023 | 18.00 | 18.00 | 17.99 | 17.99 | 1,097 | -0.25(-1.36%) |
Sep 25, 2023 | 18.23 | 18.24 | 18.22 | 18.24 | 2,725 | +0.07(+0.39%) |
Sep 22, 2023 | 18.26 | 18.27 | 18.17 | 18.17 | 12,327 | -0.06(-0.32%) |
Sep 21, 2023 | 18.25 | 18.29 | 18.21 | 18.23 | 3,675 | -0.40(-2.17%) |
Sep 20, 2023 | 18.85 | 18.85 | 18.61 | 18.63 | 5,951 | -0.19(-1.03%) |
Sep 19, 2023 | 18.67 | 18.83 | 18.67 | 18.83 | 2,401 | -0.02(-0.12%) |
Sep 18, 2023 | 18.83 | 18.86 | 18.83 | 18.85 | 5,950 | -0.05(-0.25%) |
Sep 15, 2023 | 18.90 | 18.90 | 18.89 | 18.89 | 3,922 | -0.26(-1.35%) |
Sep 14, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 2,698 | +0.11(+0.57%) |
Sep 13, 2023 | 19.00 | 19.05 | 19.00 | 19.05 | 4,397 | +0.07(+0.39%) |
Sep 12, 2023 | 19.16 | 19.16 | 18.97 | 18.97 | 4,818 | -0.19(-0.97%) |
Sep 11, 2023 | 19.12 | 19.16 | 19.12 | 19.16 | 3,375 | +0.22(+1.15%) |
Sep 08, 2023 | 18.97 | 18.97 | 18.90 | 18.94 | 1,166 | +0.02(+0.11%) |
Sep 07, 2023 | 18.93 | 18.93 | 18.91 | 18.92 | 1,446 | +0.01(+0.05%) |
Sep 06, 2023 | 18.83 | 18.91 | 18.83 | 18.91 | 859 | -0.14(-0.72%) |
Sep 05, 2023 | 19.08 | 19.09 | 19.05 | 19.05 | 4,982 | +0.06(+0.31%) |
Sep 01, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 1,337 | -0.05(-0.26%) |
Aug 31, 2023 | 18.91 | 19.05 | 18.91 | 19.04 | 8,831 | +0.12(+0.61%) |
Aug 30, 2023 | 18.93 | 18.97 | 18.87 | 18.92 | 26,886 | +0.07(+0.37%) |
Aug 29, 2023 | 18.58 | 18.85 | 18.57 | 18.85 | 1,392,906 | +0.35(+1.87%) |
Aug 28, 2023 | 18.46 | 18.51 | 18.46 | 18.51 | 3,732 | +0.10(+0.55%) |
Aug 25, 2023 | 18.24 | 18.41 | 18.19 | 18.41 | 5,894 | +0.03(+0.16%) |
Aug 24, 2023 | 18.68 | 18.71 | 18.38 | 18.38 | 3,113 | -0.31(-1.65%) |
Aug 23, 2023 | 18.58 | 18.71 | 18.58 | 18.69 | 11,294 | +0.23(+1.27%) |
Aug 22, 2023 | 18.53 | 18.58 | 18.42 | 18.45 | 11,336 | -0.05(-0.26%) |
Aug 21, 2023 | 18.44 | 18.53 | 18.34 | 18.50 | 20,840 | +0.24(+1.32%) |
Aug 18, 2023 | 18.14 | 18.26 | 18.14 | 18.26 | 1,340 | -0.05(-0.26%) |
Aug 17, 2023 | 18.30 | 18.33 | 18.29 | 18.31 | 3,320 | -0.11(-0.62%) |
Aug 16, 2023 | 18.49 | 18.51 | 18.42 | 18.42 | 133,410 | -0.17(-0.89%) |
Aug 15, 2023 | 18.64 | 18.64 | 18.59 | 18.59 | 1,698 | -0.20(-1.07%) |
Aug 14, 2023 | 18.56 | 18.79 | 18.56 | 18.79 | 3,667 | +0.20(+1.07%) |
Aug 11, 2023 | 18.65 | 18.65 | 18.59 | 18.59 | 245 | -0.11(-0.60%) |
Aug 10, 2023 | 18.78 | 18.79 | 18.70 | 18.70 | 1,060,715 | -0.01(-0.03%) |
Aug 09, 2023 | 18.76 | 18.80 | 18.70 | 18.71 | 8,577 | -0.21(-1.09%) |
Aug 08, 2023 | 18.85 | 18.91 | 18.80 | 18.91 | 5,181 | -0.17(-0.91%) |
Aug 07, 2023 | 19.03 | 19.09 | 19.03 | 19.09 | 10,384 | +0.14(+0.74%) |
Aug 04, 2023 | 19.13 | 19.19 | 18.95 | 18.95 | 15,263 | +0.02(+0.13%) |
Aug 03, 2023 | 18.72 | 18.92 | 18.72 | 18.92 | 811 | -0.02(-0.11%) |
Aug 02, 2023 | 19.12 | 19.12 | 18.93 | 18.94 | 7,235 | -0.51(-2.64%) |
Aug 01, 2023 | 19.39 | 19.46 | 19.36 | 19.46 | 11,515 | -0.04(-0.18%) |
Jul 31, 2023 | 19.46 | 19.49 | 19.44 | 19.49 | 2,808 | +0.08(+0.42%) |
Jul 28, 2023 | 19.26 | 19.44 | 19.26 | 19.41 | 22,809 | +0.32(+1.70%) |
Jul 27, 2023 | 19.10 | 19.10 | 19.09 | 19.09 | 4,502 | -0.14(-0.74%) |
Jul 26, 2023 | 19.24 | 19.27 | 19.18 | 19.23 | 20,695 | -0.03(-0.15%) |
Jul 25, 2023 | 19.29 | 19.29 | 19.26 | 19.26 | 4,808 | -0.00(-0.01%) |
Jul 24, 2023 | 19.30 | 19.30 | 19.21 | 19.26 | 13,354 | -0.03(-0.16%) |
Jul 21, 2023 | 19.36 | 19.36 | 19.29 | 19.29 | 7,305 | -0.04(-0.19%) |
Jul 20, 2023 | 19.48 | 19.58 | 19.29 | 19.33 | 2,599 | -0.38(-1.93%) |
Jul 19, 2023 | 19.72 | 19.81 | 19.69 | 19.71 | 9,367 | +0.06(+0.30%) |
Jul 18, 2023 | 19.44 | 19.70 | 19.44 | 19.65 | 1,209 | +0.20(+1.01%) |
Jul 17, 2023 | 19.38 | 19.50 | 19.37 | 19.45 | 5,730 | +0.13(+0.67%) |
Jul 14, 2023 | 19.46 | 19.47 | 19.32 | 19.32 | 3,040 | -0.02(-0.13%) |
Jul 13, 2023 | 19.35 | 19.36 | 19.35 | 19.35 | 3,388 | +0.32(+1.70%) |
Jul 12, 2023 | 18.94 | 19.04 | 18.94 | 19.02 | 11,461 | +0.15(+0.82%) |
Jul 11, 2023 | 18.75 | 18.89 | 18.75 | 18.87 | 158,331 | +0.19(+1.01%) |
Jul 10, 2023 | 18.68 | 18.68 | 18.67 | 18.68 | 6,975 | +0.04(+0.19%) |
Jul 07, 2023 | 18.72 | 18.72 | 18.64 | 18.64 | 6,445 | +0.03(+0.15%) |
Jul 06, 2023 | 18.53 | 18.62 | 18.53 | 18.61 | 8,101 | -0.21(-1.10%) |
Jul 05, 2023 | 18.82 | 18.85 | 18.82 | 18.82 | 4,639 | +0.05(+0.29%) |
Jul 03, 2023 | 18.78 | 18.78 | 18.77 | 18.77 | 1,239 | -0.00(-0.00%) |
Jun 30, 2023 | 18.78 | 18.82 | 18.77 | 18.77 | 3,088 | +0.21(+1.12%) |
Jun 29, 2023 | 18.58 | 18.58 | 18.53 | 18.56 | 2,810 | -0.06(-0.34%) |
Jun 28, 2023 | 18.68 | 18.68 | 18.62 | 18.63 | 3,588 | +0.04(+0.23%) |
Jun 27, 2023 | 18.44 | 18.62 | 18.44 | 18.58 | 3,744 | +0.23(+1.24%) |
Jun 26, 2023 | 18.53 | 18.53 | 18.35 | 18.35 | 5,069 | -0.18(-0.96%) |
Jun 23, 2023 | 18.56 | 18.64 | 18.53 | 18.53 | 9,407 | -0.11(-0.57%) |
Jun 22, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 1 | +0.15(+0.81%) |
Jun 21, 2023 | 18.53 | 18.60 | 18.40 | 18.49 | 14,382 | -0.18(-0.95%) |
Jun 20, 2023 | 18.68 | 18.68 | 18.63 | 18.66 | 13,588 | -0.08(-0.41%) |
Jun 16, 2023 | 18.83 | 18.85 | 18.74 | 18.74 | 2,517 | -0.06(-0.30%) |
Jun 15, 2023 | 18.66 | 18.80 | 18.66 | 18.80 | 1,119 | +0.25(+1.35%) |
Jun 14, 2023 | 18.56 | 18.58 | 18.40 | 18.55 | 21,684 | +0.25(+1.34%) |
Jun 13, 2023 | 18.37 | 18.37 | 18.30 | 18.30 | 5,818 | +0.05(+0.26%) |
Jun 12, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 36 | +0.26(+1.47%) |
Jun 09, 2023 | 17.97 | 18.05 | 17.94 | 17.99 | 5,046 | +0.06(+0.32%) |
Jun 08, 2023 | 17.78 | 17.93 | 17.78 | 17.93 | 1,932 | +0.21(+1.20%) |
Jun 07, 2023 | 18.10 | 18.10 | 17.72 | 17.72 | 4,225 | -0.33(-1.85%) |
Jun 06, 2023 | 18.03 | 18.13 | 18.03 | 18.05 | 5,046 | +0.04(+0.24%) |
Jun 05, 2023 | 17.96 | 18.07 | 17.96 | 18.01 | 4,410 | +0.12(+0.66%) |
Jun 02, 2023 | 17.94 | 17.99 | 17.89 | 17.89 | 18,063 | +0.17(+0.97%) |
Jun 01, 2023 | 17.65 | 17.72 | 17.65 | 17.72 | 6,759 | +0.19(+1.07%) |
May 31, 2023 | 17.40 | 17.53 | 17.40 | 17.53 | 175 | -0.02(-0.13%) |
May 30, 2023 | 17.62 | 17.63 | 17.55 | 17.55 | 7,071 | +0.05(+0.31%) |
May 26, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 177 | +0.38(+2.24%) |
May 25, 2023 | 17.09 | 17.15 | 17.09 | 17.12 | 4,560 | +0.27(+1.61%) |
May 24, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 1,417 | +0.00(+0.02%) |
May 23, 2023 | 17.00 | 17.05 | 16.84 | 16.84 | 10,795 | -0.16(-0.92%) |
May 22, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 61 | +0.09(+0.56%) |
May 19, 2023 | 16.88 | 16.90 | 16.88 | 16.90 | 7,731 | -0.06(-0.38%) |
May 18, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 45 | +0.33(+1.97%) |
May 17, 2023 | 16.49 | 16.66 | 16.49 | 16.64 | 7,455 | +0.24(+1.48%) |
May 16, 2023 | 16.42 | 16.44 | 16.40 | 16.40 | 1,269 | -0.01(-0.05%) |
May 15, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 48 | +0.13(+0.80%) |
May 12, 2023 | 16.27 | 16.28 | 16.12 | 16.28 | 21,351 | -0.09(-0.53%) |
May 11, 2023 | 16.33 | 16.37 | 16.33 | 16.36 | 710 | -0.02(-0.13%) |
May 10, 2023 | 16.28 | 16.39 | 16.28 | 16.39 | 2,099 | +0.12(+0.71%) |
May 09, 2023 | 16.29 | 16.31 | 16.27 | 16.27 | 6,172 | -0.13(-0.80%) |
May 08, 2023 | 16.33 | 16.40 | 16.33 | 16.40 | 7,009 | +0.30(+1.84%) |
May 05, 2023 | 16.14 | 16.14 | 16.10 | 16.10 | 2,541 | +0.22(+1.36%) |
May 04, 2023 | 15.86 | 15.90 | 15.81 | 15.89 | 18,687 | -0.01(-0.04%) |
May 03, 2023 | 15.93 | 16.01 | 15.89 | 15.89 | 968 | -0.03(-0.21%) |
May 02, 2023 | 15.85 | 15.96 | 15.85 | 15.93 | 18,979 | -0.13(-0.78%) |
May 01, 2023 | 15.96 | 16.06 | 15.91 | 16.05 | 46,013 | +0.16(+1.01%) |
Apr 28, 2023 | 15.87 | 15.91 | 15.87 | 15.89 | 2,881 | +0.00(+0.02%) |
Apr 27, 2023 | 15.80 | 15.92 | 15.80 | 15.89 | 21,316 | +0.34(+2.20%) |
Apr 26, 2023 | 15.69 | 15.71 | 15.51 | 15.55 | 16,397 | -0.00(-0.03%) |
Apr 25, 2023 | 15.71 | 15.71 | 15.55 | 15.55 | 38,988 | -0.33(-2.10%) |
Apr 24, 2023 | 15.85 | 15.90 | 15.83 | 15.88 | 11,203 | -0.09(-0.56%) |
Apr 21, 2023 | 15.94 | 15.99 | 15.93 | 15.97 | 3,425 | +0.10(+0.63%) |
Apr 20, 2023 | 15.92 | 15.92 | 15.87 | 15.87 | 136 | -0.22(-1.37%) |
Apr 19, 2023 | 16.04 | 16.13 | 16.04 | 16.09 | 30,962 | -0.02(-0.11%) |
Apr 18, 2023 | 16.12 | 16.14 | 16.08 | 16.11 | 32,640 | +0.06(+0.39%) |
Apr 17, 2023 | 16.01 | 16.05 | 15.96 | 16.05 | 547 | +0.04(+0.26%) |
Apr 14, 2023 | 16.04 | 16.06 | 15.92 | 16.01 | 2,123 | +0.01(+0.05%) |
Apr 13, 2023 | 16.01 | 16.04 | 15.99 | 16.00 | 18,284 | +0.28(+1.80%) |
Apr 12, 2023 | 15.88 | 15.88 | 15.72 | 15.72 | 29,227 | -0.10(-0.64%) |
Apr 11, 2023 | 15.87 | 15.92 | 15.82 | 15.82 | 9,431 | -0.09(-0.59%) |
Apr 10, 2023 | 15.80 | 15.91 | 15.78 | 15.91 | 31,519 | +0.12(+0.74%) |
Apr 06, 2023 | 15.63 | 15.85 | 15.63 | 15.79 | 9,538 | +0.02(+0.15%) |
Apr 05, 2023 | 15.73 | 15.77 | 15.73 | 15.77 | 1,640 | -0.22(-1.39%) |
Apr 04, 2023 | 16.04 | 16.04 | 15.99 | 15.99 | 1,094 | -0.12(-0.74%) |