Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.28 | 17.75 | 17.28 | 17.51 | 11,676 | +0.25(+1.45%) |
May 23, 2024 | 17.54 | 17.67 | 17.12 | 17.26 | 11,593 | -0.59(-3.31%) |
May 22, 2024 | 17.90 | 18.09 | 17.65 | 17.85 | 11,213 | -0.39(-2.14%) |
May 21, 2024 | 18.13 | 18.33 | 17.86 | 18.24 | 7,100 | +0.03(+0.16%) |
May 20, 2024 | 17.99 | 18.23 | 17.82 | 18.21 | 16,370 | -0.11(-0.60%) |
May 17, 2024 | 18.34 | 18.38 | 18.32 | 18.32 | 2,172 | -0.13(-0.70%) |
May 16, 2024 | 18.41 | 18.46 | 18.29 | 18.45 | 2,709 | -0.03(-0.16%) |
May 15, 2024 | 18.47 | 18.48 | 18.22 | 18.48 | 6,357 | +0.07(+0.38%) |
May 14, 2024 | 18.25 | 18.42 | 18.23 | 18.41 | 17,721 | +0.24(+1.32%) |
May 13, 2024 | 18.30 | 18.30 | 18.09 | 18.17 | 6,437 | -0.07(-0.38%) |
May 10, 2024 | 18.43 | 18.43 | 18.12 | 18.24 | 3,925 | +0.12(+0.66%) |
May 09, 2024 | 18.06 | 18.32 | 18.06 | 18.12 | 11,720 | +0.03(+0.17%) |
May 08, 2024 | 17.95 | 18.22 | 17.78 | 18.09 | 45,271 | +0.76(+4.39%) |
May 07, 2024 | 17.53 | 17.61 | 17.11 | 17.33 | 45,514 | +0.07(+0.41%) |
May 06, 2024 | 17.43 | 17.43 | 17.14 | 17.26 | 7,244 | -0.29(-1.65%) |
May 03, 2024 | 17.32 | 17.55 | 17.16 | 17.55 | 170,028 | +0.21(+1.21%) |
May 02, 2024 | 17.01 | 17.41 | 16.93 | 17.34 | 39,376 | +1.34(+8.38%) |
May 01, 2024 | 16.16 | 16.50 | 16.00 | 16.00 | 24,209 | +0.00(+0.00%) |
Apr 30, 2024 | 16.13 | 16.28 | 15.80 | 16.00 | 9,767 | -0.21(-1.30%) |
Apr 29, 2024 | 16.19 | 16.34 | 15.84 | 16.21 | 31,984 | +0.45(+2.86%) |
Apr 26, 2024 | 15.65 | 16.00 | 15.65 | 15.76 | 11,223 | +0.10(+0.64%) |
Apr 25, 2024 | 15.74 | 15.92 | 15.57 | 15.66 | 19,284 | -0.25(-1.57%) |
Apr 24, 2024 | 16.23 | 16.25 | 15.46 | 15.91 | 51,862 | -0.66(-4.01%) |
Apr 23, 2024 | 16.88 | 16.97 | 16.31 | 16.57 | 8,940 | -0.41(-2.39%) |
Apr 22, 2024 | 16.25 | 17.08 | 15.73 | 16.98 | 9,267 | +0.56(+3.41%) |
Apr 19, 2024 | 16.39 | 16.57 | 16.06 | 16.42 | 9,741 | +0.14(+0.86%) |
Apr 18, 2024 | 16.28 | 16.45 | 16.17 | 16.28 | 13,017 | -0.21(-1.27%) |
Apr 17, 2024 | 16.59 | 16.59 | 16.23 | 16.49 | 8,816 | -0.21(-1.26%) |
Apr 16, 2024 | 16.55 | 16.80 | 16.44 | 16.70 | 20,024 | +0.56(+3.47%) |
Apr 15, 2024 | 16.48 | 16.48 | 15.79 | 16.14 | 16,089 | +0.22(+1.38%) |
Apr 12, 2024 | 16.03 | 16.32 | 15.86 | 15.92 | 15,587 | -0.54(-3.28%) |
Apr 11, 2024 | 16.15 | 16.47 | 15.91 | 16.46 | 10,140 | +0.14(+0.86%) |
Apr 10, 2024 | 16.62 | 16.62 | 16.32 | 16.32 | 9,800 | -0.48(-2.86%) |
Apr 09, 2024 | 16.83 | 16.94 | 16.26 | 16.80 | 16,941 | -0.15(-0.88%) |
Apr 08, 2024 | 16.51 | 17.07 | 16.25 | 16.95 | 47,632 | +0.94(+5.87%) |
Apr 05, 2024 | 16.00 | 16.12 | 15.51 | 16.01 | 13,854 | -0.02(-0.12%) |
Apr 04, 2024 | 16.24 | 16.39 | 16.03 | 16.03 | 41,910 | -0.37(-2.26%) |
Apr 03, 2024 | 16.36 | 16.72 | 16.25 | 16.40 | 24,956 | -0.01(-0.06%) |
Apr 02, 2024 | 16.39 | 16.57 | 16.26 | 16.41 | 52,532 | -0.47(-2.78%) |
Apr 01, 2024 | 17.02 | 17.02 | 16.79 | 16.88 | 78,941 | -0.04(-0.24%) |
Mar 28, 2024 | 17.07 | 17.09 | 16.75 | 16.92 | 26,200 | -0.39(-2.25%) |
Mar 27, 2024 | 17.15 | 17.43 | 17.10 | 17.31 | 52,755 | +0.19(+1.11%) |
Mar 26, 2024 | 17.31 | 17.31 | 17.12 | 17.12 | 39,981 | -0.53(-3.00%) |
Mar 25, 2024 | 17.68 | 17.69 | 17.55 | 17.65 | 10,785 | -0.02(-0.11%) |
Mar 22, 2024 | 17.68 | 17.77 | 17.56 | 17.67 | 6,438 | -0.09(-0.51%) |
Mar 21, 2024 | 18.19 | 18.22 | 17.76 | 17.76 | 24,361 | +0.34(+1.95%) |
Mar 20, 2024 | 17.00 | 17.43 | 16.96 | 17.42 | 51,348 | +0.29(+1.69%) |
Mar 19, 2024 | 16.90 | 17.20 | 16.90 | 17.13 | 32,442 | +0.16(+0.94%) |
Mar 18, 2024 | 16.87 | 17.07 | 16.73 | 16.97 | 41,044 | +0.10(+0.59%) |
Mar 15, 2024 | 17.17 | 17.17 | 16.70 | 16.87 | 61,854 | -0.16(-0.94%) |
Mar 14, 2024 | 17.49 | 17.49 | 16.85 | 17.03 | 33,334 | +0.27(+1.61%) |
Mar 13, 2024 | 16.95 | 17.02 | 16.73 | 16.76 | 23,487 | -0.30(-1.76%) |
Mar 12, 2024 | 17.41 | 17.47 | 16.94 | 17.06 | 34,075 | -0.62(-3.51%) |
Mar 11, 2024 | 17.52 | 17.74 | 17.52 | 17.68 | 36,116 | +0.08(+0.45%) |
Mar 08, 2024 | 17.63 | 17.74 | 17.34 | 17.60 | 40,790 | +0.11(+0.63%) |
Mar 07, 2024 | 17.45 | 17.53 | 17.43 | 17.49 | 39,131 | -0.12(-0.68%) |
Mar 06, 2024 | 17.49 | 17.64 | 17.49 | 17.61 | 70,209 | +0.67(+3.96%) |
Mar 05, 2024 | 17.20 | 17.20 | 16.92 | 16.94 | 17,081 | -0.48(-2.76%) |
Mar 04, 2024 | 17.29 | 17.50 | 17.23 | 17.42 | 53,475 | +0.14(+0.81%) |
Mar 01, 2024 | 17.05 | 17.33 | 17.05 | 17.28 | 103,816 | +0.19(+1.11%) |
Feb 29, 2024 | 17.23 | 17.34 | 17.03 | 17.09 | 40,572 | +0.53(+3.20%) |
Feb 28, 2024 | 16.80 | 16.81 | 16.55 | 16.56 | 32,588 | -0.28(-1.66%) |
Feb 27, 2024 | 16.60 | 17.03 | 16.56 | 16.84 | 107,228 | +0.29(+1.75%) |
Feb 26, 2024 | 17.00 | 17.00 | 16.52 | 16.55 | 43,370 | -0.75(-4.34%) |
Feb 23, 2024 | 17.20 | 17.36 | 17.18 | 17.30 | 21,691 | +0.02(+0.12%) |
Feb 22, 2024 | 17.25 | 17.45 | 17.25 | 17.28 | 20,981 | +0.03(+0.17%) |
Feb 21, 2024 | 17.26 | 17.36 | 17.21 | 17.25 | 40,685 | -0.20(-1.15%) |
Feb 20, 2024 | 17.75 | 17.78 | 17.35 | 17.45 | 84,198 | +0.10(+0.58%) |
Feb 16, 2024 | 17.25 | 17.45 | 17.14 | 17.35 | 105,274 | -0.05(-0.29%) |
Feb 15, 2024 | 17.33 | 17.50 | 17.31 | 17.40 | 48,417 | +0.20(+1.16%) |
Feb 14, 2024 | 17.16 | 17.24 | 17.02 | 17.20 | 109,795 | +0.17(+1.00%) |
Feb 13, 2024 | 17.09 | 17.25 | 16.87 | 17.03 | 54,016 | -0.22(-1.28%) |
Feb 12, 2024 | 17.25 | 17.42 | 17.13 | 17.25 | 77,113 | +0.09(+0.52%) |
Feb 09, 2024 | 17.00 | 17.28 | 16.59 | 17.16 | 80,736 | -0.01(-0.06%) |
Feb 08, 2024 | 17.32 | 17.34 | 17.09 | 17.17 | 20,158 | -0.50(-2.83%) |
Feb 07, 2024 | 17.70 | 17.83 | 17.48 | 17.67 | 30,276 | +0.35(+2.02%) |
Feb 06, 2024 | 17.16 | 17.50 | 17.12 | 17.32 | 53,868 | +0.23(+1.35%) |
Feb 05, 2024 | 17.44 | 17.48 | 16.97 | 17.09 | 29,955 | -0.36(-2.06%) |
Feb 02, 2024 | 17.65 | 17.68 | 17.34 | 17.45 | 66,559 | -0.19(-1.08%) |
Feb 01, 2024 | 17.58 | 17.83 | 17.49 | 17.64 | 43,431 | -0.30(-1.67%) |
Jan 31, 2024 | 18.28 | 18.31 | 17.89 | 17.94 | 35,262 | +0.29(+1.64%) |
Jan 30, 2024 | 17.92 | 17.94 | 17.48 | 17.65 | 86,934 | -0.40(-2.22%) |
Jan 29, 2024 | 17.63 | 18.16 | 17.63 | 18.05 | 44,468 | +0.75(+4.37%) |
Jan 26, 2024 | 17.69 | 17.69 | 17.15 | 17.30 | 19,384 | -0.01(-0.09%) |
Jan 25, 2024 | 17.48 | 17.54 | 17.28 | 17.31 | 14,959 | +0.03(+0.17%) |
Jan 24, 2024 | 17.39 | 17.39 | 17.19 | 17.28 | 16,273 | +0.42(+2.49%) |
Jan 23, 2024 | 17.05 | 17.06 | 16.81 | 16.86 | 18,641 | -0.39(-2.26%) |
Jan 22, 2024 | 17.22 | 17.50 | 17.03 | 17.25 | 31,156 | -0.61(-3.39%) |
Jan 19, 2024 | 17.70 | 17.89 | 17.43 | 17.86 | 144,137 | +0.41(+2.32%) |
Jan 18, 2024 | 17.46 | 17.89 | 17.39 | 17.45 | 59,628 | +0.34(+1.99%) |
Jan 17, 2024 | 17.15 | 17.27 | 17.07 | 17.11 | 11,989 | -0.02(-0.12%) |
Jan 16, 2024 | 17.46 | 17.47 | 16.96 | 17.13 | 56,288 | -1.02(-5.59%) |
Jan 12, 2024 | 18.24 | 18.24 | 18.00 | 18.14 | 45,268 | +0.09(+0.53%) |
Jan 11, 2024 | 18.40 | 18.39 | 18.02 | 18.05 | 52,319 | +0.07(+0.39%) |
Jan 10, 2024 | 18.06 | 18.38 | 17.96 | 17.98 | 122,658 | +0.08(+0.45%) |
Jan 09, 2024 | 17.90 | 18.22 | 17.87 | 17.90 | 25,633 | -0.42(-2.29%) |
Jan 08, 2024 | 18.34 | 18.36 | 18.05 | 18.32 | 34,606 | +0.05(+0.27%) |
Jan 05, 2024 | 18.35 | 18.41 | 18.19 | 18.27 | 22,264 | -0.27(-1.46%) |
Jan 04, 2024 | 18.40 | 18.61 | 18.38 | 18.54 | 17,963 | +0.41(+2.26%) |
Jan 03, 2024 | 18.58 | 18.58 | 18.02 | 18.13 | 128,347 | -0.76(-4.02%) |
Jan 02, 2024 | 19.55 | 19.57 | 18.77 | 18.89 | 217,716 | -0.25(-1.31%) |
Dec 29, 2023 | 19.81 | 19.81 | 19.13 | 19.14 | 72,858 | -0.01(-0.05%) |
Dec 28, 2023 | 19.31 | 19.38 | 19.10 | 19.15 | 73,991 | -0.27(-1.39%) |
Dec 27, 2023 | 19.38 | 19.47 | 19.22 | 19.42 | 39,466 | +0.29(+1.52%) |
Dec 26, 2023 | 19.07 | 19.13 | 18.93 | 19.13 | 30,219 | -0.26(-1.34%) |
Dec 22, 2023 | 19.31 | 19.82 | 19.31 | 19.39 | 11,643 | -0.08(-0.41%) |
Dec 21, 2023 | 19.48 | 19.51 | 19.23 | 19.47 | 13,928 | -0.24(-1.22%) |
Dec 20, 2023 | 19.92 | 20.00 | 19.60 | 19.71 | 51,791 | +0.06(+0.31%) |
Dec 19, 2023 | 19.56 | 19.65 | 19.39 | 19.65 | 31,311 | +0.11(+0.56%) |
Dec 18, 2023 | 19.37 | 19.54 | 19.26 | 19.54 | 50,054 | +0.69(+3.66%) |
Dec 15, 2023 | 19.02 | 19.02 | 18.68 | 18.85 | 204,250 | +0.04(+0.21%) |
Dec 14, 2023 | 18.80 | 18.89 | 18.45 | 18.81 | 71,986 | +0.77(+4.27%) |
Dec 13, 2023 | 17.39 | 18.04 | 17.38 | 18.04 | 70,238 | +0.70(+4.04%) |
Dec 12, 2023 | 17.52 | 17.53 | 17.16 | 17.34 | 47,745 | +0.18(+1.05%) |
Dec 11, 2023 | 17.31 | 17.45 | 17.05 | 17.16 | 41,991 | -1.08(-5.92%) |
Dec 08, 2023 | 18.48 | 18.48 | 18.08 | 18.24 | 23,690 | -0.08(-0.44%) |
Dec 07, 2023 | 18.14 | 18.33 | 18.10 | 18.32 | 23,330 | +0.38(+2.12%) |
Dec 06, 2023 | 18.14 | 18.14 | 17.86 | 17.94 | 36,929 | -0.19(-1.05%) |
Dec 05, 2023 | 18.04 | 18.29 | 18.00 | 18.13 | 82,255 | +0.52(+2.95%) |
Dec 04, 2023 | 17.58 | 17.68 | 17.50 | 17.61 | 59,256 | +0.17(+0.97%) |
Dec 01, 2023 | 17.07 | 17.52 | 17.06 | 17.44 | 86,771 | +0.22(+1.28%) |
Nov 30, 2023 | 17.29 | 17.36 | 17.12 | 17.22 | 44,746 | -0.40(-2.27%) |
Nov 29, 2023 | 17.74 | 17.75 | 17.48 | 17.62 | 42,212 | +0.17(+0.97%) |
Nov 28, 2023 | 17.47 | 17.52 | 17.34 | 17.45 | 65,409 | +0.33(+1.93%) |
Nov 27, 2023 | 17.05 | 17.20 | 16.88 | 17.12 | 110,517 | +0.52(+3.13%) |
Nov 24, 2023 | 16.32 | 16.60 | 16.32 | 16.60 | 87,956 | +0.42(+2.60%) |
Nov 22, 2023 | 16.29 | 16.45 | 16.07 | 16.18 | 92,789 | +0.36(+2.28%) |
Nov 21, 2023 | 15.92 | 16.01 | 15.63 | 15.82 | 201,050 | +0.65(+4.28%) |
Nov 20, 2023 | 15.37 | 15.44 | 15.17 | 15.17 | 68,713 | -0.17(-1.11%) |
Nov 17, 2023 | 15.28 | 15.39 | 15.21 | 15.34 | 23,275 | +0.18(+1.19%) |
Nov 16, 2023 | 15.03 | 15.33 | 15.01 | 15.16 | 34,836 | -0.08(-0.52%) |
Nov 15, 2023 | 15.33 | 15.33 | 14.92 | 15.24 | 100,350 | +0.50(+3.39%) |
Nov 14, 2023 | 14.32 | 14.90 | 14.22 | 14.74 | 235,533 | +1.40(+10.49%) |
Nov 13, 2023 | 13.52 | 13.61 | 13.33 | 13.34 | 37,319 | -0.84(-5.92%) |
Nov 10, 2023 | 13.98 | 14.19 | 13.87 | 14.18 | 54,306 | +0.18(+1.29%) |
Nov 09, 2023 | 14.42 | 14.55 | 13.97 | 14.00 | 54,608 | -0.71(-4.83%) |
Nov 08, 2023 | 15.12 | 15.14 | 14.62 | 14.71 | 64,620 | -0.34(-2.26%) |
Nov 07, 2023 | 15.07 | 15.31 | 14.96 | 15.05 | 20,293 | +0.29(+1.96%) |
Nov 06, 2023 | 14.97 | 14.97 | 14.66 | 14.76 | 32,518 | +0.05(+0.34%) |
Nov 03, 2023 | 14.70 | 14.94 | 14.58 | 14.71 | 48,110 | +0.44(+3.08%) |
Nov 02, 2023 | 14.36 | 14.49 | 14.25 | 14.27 | 83,604 | +0.63(+4.62%) |
Nov 01, 2023 | 13.50 | 13.66 | 13.40 | 13.64 | 72,688 | +0.14(+1.04%) |
Oct 31, 2023 | 13.35 | 13.56 | 13.29 | 13.50 | 17,764 | +0.33(+2.51%) |
Oct 30, 2023 | 12.87 | 13.29 | 12.82 | 13.17 | 102,997 | +0.96(+7.86%) |
Oct 27, 2023 | 12.16 | 12.45 | 12.16 | 12.21 | 24,417 | +0.02(+0.16%) |
Oct 26, 2023 | 12.31 | 12.38 | 12.11 | 12.19 | 64,162 | -0.38(-3.02%) |
Oct 25, 2023 | 12.45 | 12.76 | 12.41 | 12.57 | 68,160 | -0.12(-0.95%) |
Oct 24, 2023 | 12.58 | 12.69 | 12.42 | 12.69 | 99,130 | +0.44(+3.59%) |
Oct 23, 2023 | 12.57 | 12.57 | 12.11 | 12.25 | 77,174 | -0.46(-3.62%) |
Oct 20, 2023 | 12.61 | 12.74 | 12.41 | 12.71 | 36,908 | -0.08(-0.63%) |
Oct 19, 2023 | 13.32 | 13.37 | 12.75 | 12.79 | 76,586 | -0.46(-3.47%) |
Oct 18, 2023 | 13.17 | 13.39 | 13.15 | 13.25 | 51,282 | +0.08(+0.61%) |
Oct 17, 2023 | 12.95 | 13.24 | 12.94 | 13.17 | 130,972 | +0.18(+1.39%) |
Oct 16, 2023 | 13.23 | 13.13 | 12.83 | 12.99 | 186,649 | +0.01(+0.08%) |
Oct 13, 2023 | 13.02 | 13.13 | 12.85 | 12.98 | 72,373 | -0.04(-0.31%) |
Oct 12, 2023 | 13.24 | 13.25 | 13.00 | 13.02 | 121,713 | +0.04(+0.31%) |
Oct 11, 2023 | 13.09 | 13.27 | 12.88 | 12.98 | 115,935 | -0.04(-0.31%) |
Oct 10, 2023 | 12.91 | 13.20 | 12.85 | 13.02 | 198,339 | +0.52(+4.16%) |
Oct 09, 2023 | 12.65 | 12.82 | 12.30 | 12.50 | 179,162 | -1.73(-12.16%) |
Oct 06, 2023 | 13.97 | 14.28 | 13.83 | 14.23 | 158,604 | +0.26(+1.86%) |
Oct 05, 2023 | 14.23 | 14.30 | 13.83 | 13.97 | 64,046 | -0.58(-3.99%) |
Oct 04, 2023 | 14.75 | 14.75 | 14.10 | 14.55 | 564,161 | -0.34(-2.28%) |
Oct 03, 2023 | 15.45 | 15.45 | 14.71 | 14.89 | 99,417 | -0.68(-4.37%) |
Oct 02, 2023 | 15.82 | 16.18 | 15.28 | 15.57 | 133,693 | -0.12(-0.76%) |
Sep 29, 2023 | 15.64 | 16.23 | 15.41 | 15.69 | 21,637 | +0.17(+1.10%) |
Sep 28, 2023 | 15.64 | 15.80 | 15.40 | 15.52 | 49,895 | -0.48(-3.00%) |
Sep 27, 2023 | 16.00 | 16.11 | 15.83 | 16.00 | 20,116 | +0.07(+0.44%) |
Sep 26, 2023 | 16.09 | 16.35 | 15.79 | 15.93 | 52,750 | -0.54(-3.28%) |
Sep 25, 2023 | 16.97 | 16.80 | 16.45 | 16.47 | 24,803 | -0.05(-0.30%) |
Sep 22, 2023 | 16.83 | 16.97 | 16.50 | 16.52 | 5,622 | -0.28(-1.67%) |
Sep 21, 2023 | 16.31 | 16.80 | 16.31 | 16.80 | 14,362 | +0.30(+1.82%) |
Sep 20, 2023 | 16.59 | 16.90 | 16.50 | 16.50 | 11,486 | +0.04(+0.24%) |
Sep 19, 2023 | 16.40 | 16.67 | 16.26 | 16.46 | 80,827 | +0.05(+0.30%) |
Sep 18, 2023 | 16.31 | 16.68 | 16.06 | 16.41 | 30,035 | -0.20(-1.20%) |
Sep 15, 2023 | 16.34 | 16.76 | 16.10 | 16.61 | 12,542 | +0.35(+2.15%) |
Sep 14, 2023 | 16.46 | 16.90 | 16.01 | 16.26 | 82,148 | -0.21(-1.28%) |
Sep 13, 2023 | 16.30 | 16.49 | 16.22 | 16.47 | 8,638 | -0.13(-0.78%) |
Sep 12, 2023 | 16.60 | 16.62 | 16.32 | 16.60 | 5,696 | +0.08(+0.48%) |
Sep 11, 2023 | 16.61 | 16.74 | 16.16 | 16.52 | 24,044 | -0.09(-0.54%) |
Sep 08, 2023 | 16.63 | 17.00 | 16.40 | 16.61 | 23,604 | -0.02(-0.12%) |
Sep 07, 2023 | 16.23 | 16.69 | 16.23 | 16.63 | 56,193 | +0.14(+0.85%) |
Sep 06, 2023 | 16.86 | 16.86 | 16.28 | 16.49 | 46,213 | -0.36(-2.14%) |
Sep 05, 2023 | 16.47 | 16.94 | 16.28 | 16.85 | 99,731 | +0.55(+3.37%) |
Sep 01, 2023 | 16.87 | 16.87 | 16.10 | 16.30 | 18,675 | +0.05(+0.31%) |
Aug 31, 2023 | 16.12 | 16.35 | 16.12 | 16.25 | 25,455 | -0.27(-1.63%) |
Aug 30, 2023 | 16.59 | 16.82 | 16.43 | 16.52 | 16,951 | -0.22(-1.31%) |
Aug 29, 2023 | 16.30 | 16.74 | 16.03 | 16.74 | 61,716 | +0.41(+2.51%) |
Aug 28, 2023 | 16.33 | 16.61 | 16.21 | 16.33 | 35,535 | -0.18(-1.09%) |
Aug 25, 2023 | 16.65 | 16.91 | 16.29 | 16.51 | 13,436 | -0.04(-0.24%) |
Aug 24, 2023 | 16.80 | 16.80 | 16.40 | 16.55 | 17,900 | -0.54(-3.16%) |
Aug 23, 2023 | 17.02 | 17.22 | 16.94 | 17.09 | 13,548 | +0.56(+3.39%) |
Aug 22, 2023 | 16.83 | 16.87 | 16.36 | 16.53 | 9,806 | -0.17(-1.02%) |
Aug 21, 2023 | 16.55 | 16.80 | 16.27 | 16.70 | 27,003 | +0.23(+1.40%) |
Aug 18, 2023 | 16.64 | 16.64 | 16.18 | 16.47 | 10,830 | -0.06(-0.36%) |
Aug 17, 2023 | 16.59 | 16.60 | 16.37 | 16.53 | 28,597 | +0.30(+1.85%) |
Aug 16, 2023 | 16.42 | 16.55 | 16.11 | 16.23 | 21,108 | -0.27(-1.64%) |
Aug 15, 2023 | 16.32 | 16.51 | 16.23 | 16.50 | 38,595 | -0.07(-0.42%) |
Aug 14, 2023 | 16.69 | 16.78 | 16.44 | 16.57 | 59,449 | -0.90(-5.15%) |
Aug 11, 2023 | 17.11 | 17.61 | 17.11 | 17.47 | 50,926 | +0.06(+0.34%) |
Aug 10, 2023 | 17.30 | 17.48 | 17.29 | 17.41 | 71,682 | -0.29(-1.64%) |
Aug 09, 2023 | 17.86 | 17.89 | 17.51 | 17.70 | 50,614 | -0.56(-3.07%) |
Aug 08, 2023 | 18.31 | 18.40 | 18.12 | 18.26 | 26,424 | -0.40(-2.14%) |
Aug 07, 2023 | 18.74 | 18.78 | 18.45 | 18.66 | 29,826 | +0.25(+1.36%) |
Aug 04, 2023 | 18.95 | 18.95 | 18.39 | 18.41 | 7,528 | +0.06(+0.33%) |
Aug 03, 2023 | 18.10 | 18.36 | 18.10 | 18.35 | 9,647 | +0.01(+0.05%) |
Aug 02, 2023 | 18.58 | 18.63 | 18.20 | 18.34 | 34,940 | -0.41(-2.19%) |
Aug 01, 2023 | 19.08 | 19.10 | 18.53 | 18.75 | 135,170 | -0.29(-1.52%) |
Jul 31, 2023 | 19.12 | 19.31 | 18.96 | 19.04 | 75,759 | +0.42(+2.26%) |
Jul 28, 2023 | 18.58 | 18.84 | 18.42 | 18.62 | 80,323 | +0.20(+1.09%) |
Jul 27, 2023 | 18.75 | 18.78 | 18.41 | 18.42 | 41,071 | -0.15(-0.81%) |
Jul 26, 2023 | 18.36 | 18.69 | 18.35 | 18.57 | 48,153 | +0.53(+2.94%) |
Jul 25, 2023 | 18.46 | 18.46 | 17.91 | 18.04 | 48,356 | -1.04(-5.45%) |
Jul 24, 2023 | 19.34 | 19.34 | 18.97 | 19.08 | 32,070 | -0.32(-1.65%) |
Jul 21, 2023 | 19.13 | 20.02 | 19.13 | 19.40 | 14,683 | +0.21(+1.09%) |
Jul 20, 2023 | 19.60 | 19.68 | 19.16 | 19.19 | 31,839 | -0.85(-4.24%) |
Jul 19, 2023 | 20.13 | 20.30 | 19.85 | 20.04 | 71,450 | +0.36(+1.83%) |
Jul 18, 2023 | 19.50 | 19.70 | 19.48 | 19.68 | 57,347 | +0.66(+3.47%) |
Jul 17, 2023 | 18.88 | 19.08 | 18.61 | 19.02 | 43,913 | +0.12(+0.63%) |
Jul 14, 2023 | 19.02 | 19.34 | 18.54 | 18.90 | 28,822 | -0.03(-0.16%) |
Jul 13, 2023 | 18.73 | 18.98 | 18.66 | 18.93 | 65,147 | +0.63(+3.44%) |
Jul 12, 2023 | 18.06 | 18.34 | 18.02 | 18.30 | 82,527 | +0.85(+4.87%) |
Jul 11, 2023 | 17.62 | 17.64 | 17.37 | 17.45 | 22,431 | -0.18(-1.02%) |
Jul 10, 2023 | 17.53 | 17.69 | 17.32 | 17.63 | 38,471 | +0.18(+1.03%) |
Jul 07, 2023 | 17.10 | 17.59 | 17.05 | 17.45 | 21,986 | +0.27(+1.57%) |
Jul 06, 2023 | 17.31 | 17.36 | 17.02 | 17.18 | 32,812 | -0.36(-2.05%) |
Jul 05, 2023 | 17.58 | 17.72 | 17.46 | 17.54 | 48,578 | +0.06(+0.34%) |
Jul 03, 2023 | 17.72 | 17.78 | 17.44 | 17.48 | 48,533 | -0.27(-1.52%) |
Jun 30, 2023 | 17.27 | 17.80 | 17.22 | 17.75 | 54,954 | +0.44(+2.54%) |
Jun 29, 2023 | 17.68 | 17.68 | 17.18 | 17.31 | 40,746 | -0.40(-2.26%) |
Jun 28, 2023 | 17.64 | 17.77 | 17.50 | 17.71 | 69,765 | +0.02(+0.11%) |
Jun 27, 2023 | 17.92 | 17.92 | 17.44 | 17.69 | 54,122 | -0.14(-0.79%) |
Jun 26, 2023 | 18.24 | 18.24 | 17.64 | 17.83 | 54,581 | -0.48(-2.62%) |
Jun 23, 2023 | 18.43 | 18.73 | 18.02 | 18.31 | 134,312 | -0.19(-1.03%) |
Jun 22, 2023 | 18.78 | 18.82 | 18.45 | 18.50 | 119,487 | -0.05(-0.27%) |
Jun 21, 2023 | 18.98 | 18.98 | 18.43 | 18.55 | 41,021 | -0.51(-2.68%) |
Jun 20, 2023 | 19.50 | 19.52 | 18.89 | 19.06 | 99,370 | -0.88(-4.41%) |
Jun 16, 2023 | 20.22 | 20.43 | 19.84 | 19.94 | 154,413 | -0.15(-0.75%) |