Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.51 | 19.54 | 19.39 | 19.42 | 229,908 | -0.02(-0.10%) |
Apr 29, 2024 | 19.24 | 19.46 | 19.24 | 19.44 | 180,307 | +0.33(+1.71%) |
Apr 26, 2024 | 19.04 | 19.21 | 19.04 | 19.11 | 101,221 | +0.09(+0.47%) |
Apr 25, 2024 | 19.16 | 19.16 | 18.98 | 19.02 | 104,609 | -0.25(-1.29%) |
Apr 24, 2024 | 19.20 | 19.36 | 19.10 | 19.27 | 160,307 | +0.13(+0.67%) |
Apr 23, 2024 | 19.08 | 19.25 | 19.08 | 19.14 | 111,872 | +0.14(+0.73%) |
Apr 22, 2024 | 18.92 | 19.03 | 18.81 | 19.00 | 152,615 | +0.18(+0.95%) |
Apr 19, 2024 | 18.79 | 18.86 | 18.73 | 18.82 | 105,896 | +0.09(+0.47%) |
Apr 18, 2024 | 18.80 | 18.88 | 18.69 | 18.74 | 106,123 | -0.04(-0.21%) |
Apr 17, 2024 | 18.83 | 18.90 | 18.67 | 18.77 | 77,598 | +0.04(+0.21%) |
Apr 16, 2024 | 18.75 | 18.91 | 18.64 | 18.74 | 166,971 | +0.11(+0.58%) |
Apr 15, 2024 | 18.73 | 18.83 | 18.55 | 18.63 | 113,244 | +0.08(+0.42%) |
Apr 12, 2024 | 18.89 | 18.89 | 18.48 | 18.55 | 201,170 | -0.39(-2.07%) |
Apr 11, 2024 | 19.02 | 19.09 | 18.83 | 18.94 | 160,980 | -0.15(-0.77%) |
Apr 10, 2024 | 19.10 | 19.15 | 18.89 | 19.09 | 145,992 | -0.14(-0.72%) |
Apr 09, 2024 | 19.26 | 19.28 | 19.05 | 19.23 | 177,374 | +0.08(+0.41%) |
Apr 08, 2024 | 19.22 | 19.27 | 19.05 | 19.15 | 175,336 | -0.01(-0.05%) |
Apr 05, 2024 | 18.98 | 19.20 | 18.93 | 19.16 | 162,444 | +0.18(+0.93%) |
Apr 04, 2024 | 19.35 | 19.35 | 18.90 | 18.98 | 215,825 | -0.26(-1.33%) |
Apr 03, 2024 | 19.30 | 19.30 | 19.15 | 19.24 | 150,414 | -0.04(-0.20%) |
Apr 02, 2024 | 19.37 | 19.37 | 19.14 | 19.28 | 197,310 | -0.26(-1.31%) |
Apr 01, 2024 | 19.79 | 19.79 | 19.48 | 19.53 | 183,561 | -0.21(-1.04%) |
Mar 28, 2024 | 19.77 | 19.77 | 19.64 | 19.74 | 169,720 | +0.06(+0.30%) |
Mar 27, 2024 | 19.41 | 19.69 | 19.40 | 19.68 | 164,674 | +0.28(+1.47%) |
Mar 26, 2024 | 19.48 | 19.51 | 19.33 | 19.39 | 148,293 | -0.08(-0.40%) |
Mar 25, 2024 | 19.34 | 19.47 | 19.26 | 19.47 | 160,942 | +0.14(+0.71%) |
Mar 22, 2024 | 19.44 | 19.47 | 19.22 | 19.33 | 149,142 | -0.14(-0.71%) |
Mar 21, 2024 | 19.39 | 19.50 | 19.19 | 19.47 | 162,731 | +0.12(+0.61%) |
Mar 20, 2024 | 19.18 | 19.42 | 19.15 | 19.35 | 141,925 | +0.18(+0.92%) |
Mar 19, 2024 | 19.11 | 19.19 | 19.04 | 19.18 | 210,114 | +0.07(+0.36%) |
Mar 18, 2024 | 19.17 | 19.22 | 19.09 | 19.11 | 159,148 | -0.03(-0.15%) |
Mar 15, 2024 | 19.22 | 19.23 | 19.05 | 19.14 | 161,176 | -0.08(-0.41%) |
Mar 14, 2024 | 19.46 | 19.46 | 19.18 | 19.22 | 257,343 | -0.18(-0.90%) |
Mar 13, 2024 | 19.55 | 19.55 | 19.38 | 19.39 | 167,642 | -0.14(-0.70%) |
Mar 12, 2024 | 19.40 | 19.53 | 19.30 | 19.53 | 201,884 | +0.05(+0.25%) |
Mar 11, 2024 | 19.61 | 19.61 | 19.26 | 19.48 | 171,830 | -0.14(-0.69%) |
Mar 08, 2024 | 19.61 | 19.65 | 19.32 | 19.61 | 210,814 | +0.00(+0.00%) |
Mar 07, 2024 | 19.72 | 19.83 | 19.35 | 19.61 | 225,301 | -0.05(-0.25%) |
Mar 06, 2024 | 19.32 | 19.69 | 19.26 | 19.66 | 215,448 | +0.41(+2.12%) |
Mar 05, 2024 | 19.36 | 19.46 | 19.18 | 19.25 | 200,712 | -0.16(-0.80%) |
Mar 04, 2024 | 19.48 | 19.50 | 19.23 | 19.41 | 228,713 | -0.09(-0.45%) |
Mar 01, 2024 | 19.23 | 19.52 | 19.23 | 19.50 | 189,327 | +0.34(+1.78%) |
Feb 29, 2024 | 19.35 | 19.38 | 19.15 | 19.16 | 255,095 | -0.01(-0.05%) |
Feb 28, 2024 | 19.31 | 19.31 | 19.16 | 19.17 | 194,831 | -0.12(-0.61%) |
Feb 27, 2024 | 19.40 | 19.40 | 19.23 | 19.28 | 196,938 | -0.02(-0.10%) |
Feb 26, 2024 | 19.44 | 19.44 | 19.28 | 19.30 | 287,825 | -0.08(-0.40%) |
Feb 23, 2024 | 19.46 | 19.46 | 19.32 | 19.38 | 143,163 | -0.01(-0.05%) |
Feb 22, 2024 | 19.26 | 19.39 | 19.15 | 19.39 | 171,116 | +0.19(+1.01%) |
Feb 21, 2024 | 19.24 | 19.27 | 19.08 | 19.20 | 170,918 | -0.10(-0.50%) |
Feb 20, 2024 | 19.05 | 19.41 | 18.95 | 19.29 | 280,638 | +0.38(+2.01%) |
Feb 16, 2024 | 18.85 | 19.00 | 18.73 | 18.91 | 164,264 | -0.03(-0.15%) |
Feb 15, 2024 | 18.90 | 18.99 | 18.84 | 18.94 | 177,707 | +0.09(+0.46%) |
Feb 14, 2024 | 18.80 | 18.91 | 18.79 | 18.86 | 220,398 | +0.04(+0.21%) |
Feb 13, 2024 | 18.96 | 18.96 | 18.69 | 18.82 | 263,659 | -0.21(-1.12%) |
Feb 12, 2024 | 19.47 | 19.64 | 18.69 | 19.03 | 647,320 | +0.71(+3.88%) |
Feb 09, 2024 | 18.28 | 18.37 | 18.27 | 18.32 | 82,010 | -0.01(-0.05%) |
Feb 08, 2024 | 18.32 | 18.34 | 18.26 | 18.33 | 87,008 | +0.01(+0.05%) |
Feb 07, 2024 | 18.22 | 18.44 | 18.22 | 18.32 | 104,073 | +0.10(+0.53%) |
Feb 06, 2024 | 18.10 | 18.28 | 18.07 | 18.22 | 86,531 | +0.16(+0.86%) |
Feb 05, 2024 | 17.95 | 18.13 | 17.94 | 18.07 | 111,117 | +0.09(+0.49%) |
Feb 02, 2024 | 17.94 | 18.00 | 17.89 | 17.98 | 121,689 | +0.04(+0.22%) |
Feb 01, 2024 | 17.78 | 17.96 | 17.70 | 17.94 | 93,934 | +0.27(+1.54%) |
Jan 31, 2024 | 17.76 | 17.86 | 17.66 | 17.67 | 121,838 | +0.00(+0.00%) |
Jan 30, 2024 | 17.69 | 17.70 | 17.58 | 17.67 | 133,560 | -0.02(-0.11%) |
Jan 29, 2024 | 17.52 | 17.73 | 17.45 | 17.69 | 153,404 | +0.08(+0.44%) |
Jan 26, 2024 | 17.67 | 17.73 | 17.44 | 17.61 | 426,469 | -0.20(-1.15%) |
Jan 25, 2024 | 17.82 | 17.89 | 17.76 | 17.82 | 74,245 | +0.02(+0.11%) |
Jan 24, 2024 | 18.05 | 18.15 | 17.80 | 17.80 | 103,498 | -0.27(-1.51%) |
Jan 23, 2024 | 18.16 | 18.16 | 18.00 | 18.07 | 62,894 | -0.01(-0.04%) |
Jan 22, 2024 | 17.96 | 18.18 | 17.96 | 18.08 | 96,913 | +0.12(+0.65%) |
Jan 19, 2024 | 18.01 | 18.01 | 17.87 | 17.96 | 91,625 | -0.01(-0.05%) |
Jan 18, 2024 | 17.89 | 18.01 | 17.79 | 17.97 | 98,076 | +0.05(+0.27%) |
Jan 17, 2024 | 18.09 | 18.13 | 17.87 | 17.92 | 66,898 | -0.16(-0.91%) |
Jan 16, 2024 | 18.23 | 18.30 | 18.08 | 18.08 | 69,464 | -0.15(-0.80%) |
Jan 12, 2024 | 18.31 | 18.41 | 18.21 | 18.23 | 82,865 | -0.10(-0.53%) |
Jan 11, 2024 | 18.11 | 18.37 | 18.11 | 18.33 | 137,204 | +0.11(+0.58%) |
Jan 10, 2024 | 18.12 | 18.29 | 18.07 | 18.22 | 88,133 | +0.15(+0.86%) |
Jan 09, 2024 | 17.96 | 18.15 | 17.96 | 18.07 | 101,108 | -0.01(-0.05%) |
Jan 08, 2024 | 17.83 | 18.08 | 17.83 | 18.08 | 102,452 | +0.22(+1.25%) |
Jan 05, 2024 | 17.83 | 17.93 | 17.79 | 17.85 | 94,883 | -0.03(-0.16%) |
Jan 04, 2024 | 17.71 | 17.94 | 17.71 | 17.88 | 108,891 | +0.15(+0.87%) |
Jan 03, 2024 | 17.88 | 17.88 | 17.71 | 17.73 | 76,787 | -0.06(-0.33%) |
Jan 02, 2024 | 17.51 | 17.84 | 17.51 | 17.79 | 120,959 | +0.27(+1.55%) |
Dec 29, 2023 | 17.61 | 17.64 | 17.47 | 17.51 | 143,360 | -0.16(-0.93%) |
Dec 28, 2023 | 17.59 | 17.74 | 17.59 | 17.68 | 184,889 | +0.13(+0.73%) |
Dec 27, 2023 | 17.57 | 17.61 | 17.48 | 17.55 | 134,913 | +0.05(+0.27%) |
Dec 26, 2023 | 17.38 | 17.65 | 17.38 | 17.50 | 181,213 | +0.09(+0.50%) |
Dec 22, 2023 | 17.22 | 17.48 | 17.22 | 17.42 | 241,894 | +0.16(+0.95%) |
Dec 21, 2023 | 17.30 | 17.38 | 17.17 | 17.25 | 123,174 | +0.08(+0.45%) |
Dec 20, 2023 | 17.42 | 17.42 | 17.18 | 17.18 | 234,214 | -0.23(-1.32%) |
Dec 19, 2023 | 17.42 | 17.42 | 17.30 | 17.41 | 130,182 | +0.12(+0.72%) |
Dec 18, 2023 | 17.28 | 17.33 | 17.15 | 17.28 | 157,258 | +0.01(+0.06%) |
Dec 15, 2023 | 17.34 | 17.34 | 17.20 | 17.27 | 113,562 | -0.11(-0.61%) |
Dec 14, 2023 | 17.45 | 17.49 | 17.31 | 17.38 | 144,191 | +0.08(+0.44%) |
Dec 13, 2023 | 16.94 | 17.32 | 16.94 | 17.30 | 179,166 | +0.28(+1.64%) |
Dec 12, 2023 | 17.01 | 17.10 | 16.95 | 17.02 | 99,269 | +0.02(+0.11%) |
Dec 11, 2023 | 16.98 | 17.01 | 16.95 | 17.00 | 135,333 | +0.01(+0.06%) |
Dec 08, 2023 | 16.72 | 17.03 | 16.72 | 16.99 | 250,860 | +0.18(+1.09%) |
Dec 07, 2023 | 16.80 | 16.89 | 16.77 | 16.81 | 131,621 | -0.05(-0.29%) |
Dec 06, 2023 | 16.80 | 16.94 | 16.80 | 16.86 | 90,043 | +0.06(+0.34%) |
Dec 05, 2023 | 16.87 | 16.87 | 16.72 | 16.80 | 117,091 | -0.01(-0.06%) |
Dec 04, 2023 | 16.64 | 16.89 | 16.64 | 16.81 | 116,745 | +0.07(+0.40%) |
Dec 01, 2023 | 16.52 | 16.82 | 16.44 | 16.74 | 144,376 | +0.24(+1.46%) |
Nov 30, 2023 | 16.38 | 16.56 | 16.29 | 16.50 | 151,926 | +0.21(+1.30%) |
Nov 29, 2023 | 16.24 | 16.39 | 16.21 | 16.29 | 161,816 | +0.01(+0.06%) |
Nov 28, 2023 | 16.40 | 16.40 | 16.22 | 16.28 | 169,337 | -0.01(-0.06%) |
Nov 27, 2023 | 16.51 | 16.51 | 16.25 | 16.29 | 177,891 | -0.14(-0.88%) |
Nov 24, 2023 | 16.22 | 16.48 | 16.22 | 16.44 | 61,715 | +0.15(+0.94%) |
Nov 22, 2023 | 16.24 | 16.41 | 16.20 | 16.28 | 104,418 | +0.14(+0.89%) |
Nov 21, 2023 | 16.04 | 16.24 | 16.04 | 16.14 | 145,375 | +0.05(+0.31%) |
Nov 20, 2023 | 15.98 | 16.15 | 15.90 | 16.09 | 151,174 | +0.11(+0.72%) |
Nov 17, 2023 | 15.93 | 16.01 | 15.82 | 15.97 | 114,754 | +0.16(+1.03%) |
Nov 16, 2023 | 15.78 | 15.85 | 15.71 | 15.81 | 133,082 | +0.00(+0.00%) |
Nov 15, 2023 | 15.74 | 15.89 | 15.69 | 15.81 | 148,972 | +0.13(+0.85%) |
Nov 14, 2023 | 15.54 | 15.78 | 15.54 | 15.68 | 160,740 | +0.25(+1.61%) |
Nov 13, 2023 | 15.24 | 15.48 | 15.24 | 15.43 | 67,374 | +0.15(+1.00%) |
Nov 10, 2023 | 15.19 | 15.29 | 15.09 | 15.28 | 183,697 | +0.09(+0.57%) |
Nov 09, 2023 | 15.58 | 15.64 | 15.14 | 15.19 | 196,648 | -0.39(-2.51%) |
Nov 08, 2023 | 15.85 | 15.85 | 15.58 | 15.58 | 142,573 | -0.18(-1.15%) |
Nov 07, 2023 | 15.71 | 15.85 | 15.66 | 15.76 | 131,871 | -0.02(-0.12%) |
Nov 06, 2023 | 15.74 | 15.83 | 15.74 | 15.78 | 185,631 | +0.09(+0.55%) |
Nov 03, 2023 | 15.64 | 15.89 | 15.64 | 15.70 | 187,335 | +0.11(+0.67%) |
Nov 02, 2023 | 15.23 | 15.61 | 15.22 | 15.59 | 165,152 | +0.41(+2.70%) |
Nov 01, 2023 | 14.95 | 15.24 | 14.95 | 15.18 | 188,268 | +0.23(+1.53%) |
Oct 31, 2023 | 14.85 | 14.96 | 14.81 | 14.95 | 204,316 | +0.18(+1.23%) |
Oct 30, 2023 | 14.73 | 14.84 | 14.66 | 14.77 | 208,328 | +0.13(+0.91%) |
Oct 27, 2023 | 14.89 | 14.91 | 14.60 | 14.64 | 270,817 | -0.25(-1.67%) |
Oct 26, 2023 | 14.98 | 15.00 | 14.87 | 14.88 | 182,887 | -0.11(-0.76%) |
Oct 25, 2023 | 15.10 | 15.16 | 14.94 | 15.00 | 203,368 | -0.14(-0.95%) |
Oct 24, 2023 | 15.02 | 15.27 | 14.93 | 15.14 | 168,594 | +0.06(+0.38%) |
Oct 23, 2023 | 15.23 | 15.32 | 15.06 | 15.08 | 183,235 | -0.21(-1.37%) |
Oct 20, 2023 | 15.38 | 15.43 | 15.25 | 15.29 | 189,415 | -0.12(-0.81%) |
Oct 19, 2023 | 15.67 | 15.73 | 15.37 | 15.42 | 157,941 | -0.26(-1.63%) |
Oct 18, 2023 | 15.93 | 15.96 | 15.67 | 15.67 | 134,488 | -0.25(-1.55%) |
Oct 17, 2023 | 15.95 | 16.12 | 15.88 | 15.92 | 154,551 | -0.07(-0.42%) |
Oct 16, 2023 | 15.88 | 16.10 | 15.88 | 15.99 | 87,769 | +0.11(+0.72%) |
Oct 13, 2023 | 15.84 | 16.03 | 15.84 | 15.87 | 119,502 | +0.05(+0.30%) |
Oct 12, 2023 | 16.03 | 16.07 | 15.80 | 15.83 | 142,514 | -0.27(-1.65%) |
Oct 11, 2023 | 16.37 | 16.37 | 15.99 | 16.09 | 211,923 | -0.14(-0.88%) |
Oct 10, 2023 | 16.14 | 16.32 | 16.12 | 16.23 | 85,328 | +0.09(+0.53%) |
Oct 09, 2023 | 16.09 | 16.17 | 16.02 | 16.15 | 89,864 | +0.08(+0.47%) |
Oct 06, 2023 | 15.85 | 16.13 | 15.78 | 16.07 | 88,677 | +0.17(+1.07%) |
Oct 05, 2023 | 15.83 | 15.95 | 15.78 | 15.90 | 105,699 | +0.08(+0.48%) |
Oct 04, 2023 | 15.82 | 15.85 | 15.74 | 15.83 | 103,013 | +0.06(+0.36%) |
Oct 03, 2023 | 15.86 | 16.03 | 15.74 | 15.77 | 148,453 | -0.19(-1.19%) |
Oct 02, 2023 | 16.03 | 16.06 | 15.90 | 15.96 | 177,436 | -0.14(-0.88%) |
Sep 29, 2023 | 16.27 | 16.27 | 16.03 | 16.10 | 166,550 | -0.03(-0.18%) |
Sep 28, 2023 | 16.05 | 16.24 | 16.05 | 16.13 | 190,857 | +0.03(+0.18%) |
Sep 27, 2023 | 16.19 | 16.29 | 15.99 | 16.10 | 239,388 | -0.11(-0.70%) |
Sep 26, 2023 | 16.42 | 16.42 | 16.20 | 16.21 | 221,253 | -0.24(-1.44%) |
Sep 25, 2023 | 16.39 | 16.49 | 16.40 | 16.45 | 210,077 | +0.04(+0.23%) |
Sep 22, 2023 | 16.52 | 16.60 | 16.40 | 16.41 | 129,761 | -0.12(-0.74%) |
Sep 21, 2023 | 16.58 | 16.71 | 16.52 | 16.54 | 144,535 | -0.18(-1.08%) |
Sep 20, 2023 | 16.76 | 16.87 | 16.71 | 16.72 | 82,926 | +0.00(+0.01%) |
Sep 19, 2023 | 16.83 | 16.88 | 16.65 | 16.71 | 156,078 | -0.09(-0.56%) |
Sep 18, 2023 | 16.92 | 16.94 | 16.79 | 16.81 | 122,785 | -0.11(-0.67%) |
Sep 15, 2023 | 16.99 | 17.05 | 16.87 | 16.92 | 73,140 | -0.08(-0.50%) |
Sep 14, 2023 | 17.19 | 17.19 | 17.00 | 17.01 | 111,545 | -0.05(-0.28%) |
Sep 13, 2023 | 17.07 | 17.17 | 17.04 | 17.05 | 74,036 | -0.01(-0.06%) |
Sep 12, 2023 | 17.20 | 17.20 | 17.05 | 17.06 | 91,946 | -0.14(-0.82%) |
Sep 11, 2023 | 17.13 | 17.27 | 17.13 | 17.20 | 89,614 | +0.07(+0.39%) |
Sep 08, 2023 | 17.22 | 17.29 | 17.11 | 17.14 | 69,384 | -0.07(-0.38%) |
Sep 07, 2023 | 17.17 | 17.33 | 17.17 | 17.20 | 89,636 | +0.00(+0.00%) |
Sep 06, 2023 | 17.34 | 17.35 | 17.18 | 17.20 | 91,274 | -0.15(-0.87%) |
Sep 05, 2023 | 17.54 | 17.56 | 17.35 | 17.36 | 87,959 | -0.18(-1.02%) |
Sep 01, 2023 | 17.67 | 17.67 | 17.53 | 17.53 | 65,853 | -0.05(-0.27%) |
Aug 31, 2023 | 17.67 | 17.68 | 17.51 | 17.58 | 144,740 | +0.01(+0.05%) |
Aug 30, 2023 | 17.56 | 17.73 | 17.54 | 17.57 | 87,450 | +0.01(+0.05%) |
Aug 29, 2023 | 17.48 | 17.63 | 17.48 | 17.56 | 117,150 | +0.08(+0.49%) |
Aug 28, 2023 | 17.54 | 17.65 | 17.40 | 17.48 | 74,591 | -0.03(-0.16%) |
Aug 25, 2023 | 17.46 | 17.57 | 17.38 | 17.51 | 62,824 | +0.14(+0.81%) |
Aug 24, 2023 | 17.52 | 17.59 | 17.35 | 17.37 | 64,335 | -0.12(-0.70%) |
Aug 23, 2023 | 17.49 | 17.59 | 17.45 | 17.49 | 88,086 | +0.01(+0.05%) |
Aug 22, 2023 | 17.62 | 17.69 | 17.47 | 17.48 | 94,034 | -0.15(-0.86%) |
Aug 21, 2023 | 17.68 | 17.71 | 17.57 | 17.63 | 185,432 | -0.01(-0.05%) |
Aug 18, 2023 | 17.69 | 17.75 | 17.61 | 17.64 | 61,410 | -0.11(-0.62%) |
Aug 17, 2023 | 17.93 | 17.96 | 17.72 | 17.75 | 80,515 | -0.19(-1.04%) |
Aug 16, 2023 | 18.00 | 18.10 | 17.94 | 17.94 | 63,140 | -0.09(-0.52%) |
Aug 15, 2023 | 18.05 | 18.16 | 18.01 | 18.03 | 102,363 | -0.04(-0.21%) |
Aug 14, 2023 | 18.05 | 18.16 | 18.04 | 18.07 | 74,769 | +0.03(+0.16%) |
Aug 11, 2023 | 17.86 | 18.10 | 17.86 | 18.04 | 76,461 | +0.19(+1.05%) |
Aug 10, 2023 | 17.95 | 18.14 | 17.85 | 17.85 | 82,350 | -0.13(-0.73%) |
Aug 09, 2023 | 18.06 | 18.13 | 17.97 | 17.98 | 72,517 | -0.07(-0.36%) |
Aug 08, 2023 | 17.81 | 18.10 | 17.87 | 18.05 | 84,125 | +0.16(+0.89%) |
Aug 07, 2023 | 17.94 | 18.04 | 17.85 | 17.89 | 133,211 | +0.10(+0.58%) |
Aug 04, 2023 | 17.80 | 17.92 | 17.78 | 17.79 | 89,155 | -0.03(-0.16%) |
Aug 03, 2023 | 17.84 | 17.94 | 17.80 | 17.81 | 85,573 | -0.07(-0.37%) |
Aug 02, 2023 | 17.94 | 18.03 | 17.81 | 17.88 | 103,895 | -0.05(-0.26%) |
Aug 01, 2023 | 18.11 | 18.23 | 17.88 | 17.93 | 113,338 | -0.18(-0.98%) |
Jul 31, 2023 | 18.33 | 18.33 | 18.03 | 18.11 | 240,066 | -0.08(-0.46%) |
Jul 28, 2023 | 17.88 | 18.19 | 17.81 | 18.19 | 299,974 | +0.41(+2.32%) |
Jul 27, 2023 | 17.86 | 18.07 | 17.77 | 17.78 | 96,023 | -0.12(-0.68%) |
Jul 26, 2023 | 17.95 | 18.06 | 17.87 | 17.90 | 100,181 | -0.09(-0.52%) |
Jul 25, 2023 | 18.03 | 18.14 | 17.98 | 17.99 | 70,551 | -0.11(-0.62%) |
Jul 24, 2023 | 18.22 | 18.28 | 18.08 | 18.11 | 86,249 | -0.06(-0.31%) |
Jul 21, 2023 | 18.17 | 18.25 | 18.01 | 18.16 | 77,351 | +0.08(+0.47%) |
Jul 20, 2023 | 17.71 | 18.14 | 17.71 | 18.08 | 94,125 | +0.27(+1.53%) |
Jul 19, 2023 | 17.73 | 17.92 | 17.73 | 17.81 | 89,338 | +0.11(+0.65%) |
Jul 18, 2023 | 17.59 | 17.77 | 17.58 | 17.69 | 123,373 | +0.12(+0.69%) |
Jul 17, 2023 | 17.73 | 17.77 | 17.54 | 17.57 | 93,496 | -0.14(-0.79%) |
Jul 14, 2023 | 17.47 | 17.76 | 17.46 | 17.71 | 114,473 | +0.33(+1.87%) |
Jul 13, 2023 | 17.37 | 17.46 | 17.34 | 17.38 | 102,882 | +0.01(+0.05%) |
Jul 12, 2023 | 17.54 | 17.54 | 17.28 | 17.37 | 118,501 | -0.02(-0.11%) |
Jul 11, 2023 | 17.48 | 17.56 | 17.36 | 17.39 | 111,478 | -0.04(-0.21%) |
Jul 10, 2023 | 17.25 | 17.45 | 17.23 | 17.43 | 66,951 | +0.14(+0.81%) |
Jul 07, 2023 | 17.41 | 17.47 | 17.28 | 17.29 | 79,115 | -0.16(-0.91%) |
Jul 06, 2023 | 17.47 | 17.53 | 17.35 | 17.45 | 66,249 | -0.20(-1.11%) |
Jul 05, 2023 | 17.63 | 17.71 | 17.55 | 17.64 | 52,731 | -0.07(-0.37%) |
Jul 03, 2023 | 17.76 | 17.76 | 17.52 | 17.71 | 63,791 | -0.05(-0.26%) |
Jun 30, 2023 | 17.74 | 17.77 | 17.61 | 17.76 | 99,314 | +0.23(+1.33%) |
Jun 29, 2023 | 17.46 | 17.58 | 17.46 | 17.52 | 112,551 | +0.09(+0.53%) |
Jun 28, 2023 | 17.48 | 17.62 | 17.41 | 17.43 | 57,759 | -0.05(-0.27%) |
Jun 27, 2023 | 17.52 | 17.56 | 17.45 | 17.48 | 72,209 | -0.05(-0.27%) |
Jun 26, 2023 | 17.78 | 17.78 | 17.52 | 17.52 | 122,288 | -0.22(-1.26%) |
Jun 23, 2023 | 17.83 | 17.83 | 17.73 | 17.75 | 51,085 | -0.07(-0.37%) |
Jun 22, 2023 | 17.72 | 17.84 | 17.68 | 17.81 | 69,743 | +0.13(+0.74%) |
Jun 21, 2023 | 17.57 | 17.77 | 17.55 | 17.68 | 93,225 | -0.02(-0.11%) |
Jun 20, 2023 | 17.69 | 17.78 | 17.57 | 17.70 | 55,780 | +0.05(+0.26%) |
Jun 16, 2023 | 17.80 | 17.85 | 17.65 | 17.65 | 78,247 | -0.04(-0.25%) |
Jun 15, 2023 | 17.39 | 17.76 | 17.39 | 17.70 | 81,838 | +0.31(+1.76%) |
Jun 14, 2023 | 17.59 | 17.61 | 17.36 | 17.39 | 106,546 | -0.21(-1.21%) |
Jun 13, 2023 | 17.48 | 17.67 | 17.43 | 17.61 | 172,697 | +0.17(+0.96%) |
Jun 12, 2023 | 17.39 | 17.49 | 17.36 | 17.44 | 72,909 | +0.05(+0.27%) |
Jun 09, 2023 | 17.26 | 17.43 | 17.26 | 17.39 | 80,548 | +0.05(+0.27%) |
Jun 08, 2023 | 17.22 | 17.37 | 17.17 | 17.35 | 82,286 | +0.13(+0.75%) |
Jun 07, 2023 | 17.26 | 17.28 | 17.19 | 17.22 | 90,417 | -0.01(-0.05%) |
Jun 06, 2023 | 17.38 | 17.38 | 17.21 | 17.23 | 96,864 | -0.11(-0.64%) |
Jun 05, 2023 | 17.31 | 17.44 | 17.25 | 17.34 | 68,631 | +0.03(+0.16%) |
Jun 02, 2023 | 17.22 | 17.37 | 17.22 | 17.31 | 86,154 | +0.12(+0.70%) |
Jun 01, 2023 | 16.99 | 17.22 | 16.86 | 17.19 | 125,581 | +0.22(+1.31%) |
May 31, 2023 | 16.78 | 16.98 | 16.68 | 16.97 | 144,777 | +0.30(+1.78%) |
May 30, 2023 | 16.69 | 16.74 | 16.57 | 16.67 | 89,610 | -0.02(-0.11%) |
May 26, 2023 | 16.66 | 16.79 | 16.66 | 16.69 | 92,805 | +0.04(+0.22%) |
May 25, 2023 | 16.86 | 16.86 | 16.57 | 16.65 | 101,804 | -0.19(-1.15%) |
May 24, 2023 | 16.91 | 16.94 | 16.85 | 16.85 | 80,937 | -0.17(-0.98%) |
May 23, 2023 | 17.23 | 17.23 | 16.97 | 17.01 | 78,609 | -0.16(-0.92%) |
May 22, 2023 | 17.20 | 17.28 | 17.16 | 17.17 | 102,463 | +0.02(+0.11%) |
May 19, 2023 | 17.19 | 17.30 | 17.13 | 17.15 | 78,373 | +0.00(+0.01%) |
May 18, 2023 | 17.17 | 17.21 | 17.03 | 17.15 | 79,636 | -0.04(-0.21%) |
May 17, 2023 | 17.20 | 17.21 | 17.05 | 17.19 | 89,147 | +0.05(+0.27%) |
May 16, 2023 | 17.17 | 17.20 | 17.14 | 17.14 | 62,427 | -0.14(-0.80%) |
May 15, 2023 | 17.19 | 17.34 | 17.14 | 17.28 | 81,625 | +0.06(+0.32%) |
May 12, 2023 | 17.39 | 17.39 | 17.14 | 17.22 | 66,434 | -0.06(-0.37%) |
May 11, 2023 | 17.38 | 17.38 | 17.14 | 17.29 | 114,735 | -0.05(-0.27%) |
May 10, 2023 | 17.34 | 17.38 | 17.24 | 17.33 | 61,754 | +0.07(+0.43%) |
May 09, 2023 | 17.31 | 17.35 | 17.25 | 17.26 | 51,357 | -0.09(-0.53%) |
May 08, 2023 | 17.49 | 17.49 | 17.31 | 17.35 | 55,270 | -0.09(-0.53%) |
May 05, 2023 | 17.32 | 17.51 | 17.32 | 17.44 | 83,800 | +0.22(+1.28%) |
May 04, 2023 | 17.25 | 17.29 | 17.18 | 17.22 | 77,732 | -0.13(-0.74%) |
May 03, 2023 | 17.46 | 17.54 | 17.33 | 17.35 | 87,614 | -0.02(-0.11%) |
May 02, 2023 | 17.62 | 17.64 | 17.32 | 17.37 | 96,439 | -0.24(-1.36%) |