Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.09 | 20.24 | 19.97 | 20.05 | 128,145 | -0.32(-1.60%) |
May 21, 2024 | 20.43 | 20.43 | 20.27 | 20.38 | 257,218 | +0.09(+0.47%) |
May 20, 2024 | 20.42 | 20.50 | 20.28 | 20.28 | 19,940 | +0.03(+0.15%) |
May 17, 2024 | 20.23 | 20.36 | 20.20 | 20.25 | 20,823 | +0.12(+0.60%) |
May 16, 2024 | 20.18 | 20.29 | 20.09 | 20.13 | 38,743 | +0.10(+0.50%) |
May 15, 2024 | 19.94 | 20.06 | 19.84 | 20.03 | 27,763 | +0.23(+1.16%) |
May 14, 2024 | 19.81 | 19.96 | 19.78 | 19.80 | 55,245 | +0.19(+0.98%) |
May 13, 2024 | 19.56 | 19.74 | 19.52 | 19.61 | 45,610 | -0.10(-0.52%) |
May 10, 2024 | 19.81 | 19.92 | 19.63 | 19.71 | 35,001 | -0.12(-0.61%) |
May 09, 2024 | 19.66 | 19.84 | 19.66 | 19.83 | 48,205 | +0.36(+1.85%) |
May 08, 2024 | 19.80 | 19.86 | 19.47 | 19.47 | 585,253 | +0.32(+1.70%) |
May 07, 2024 | 19.18 | 19.29 | 19.07 | 19.14 | 60,943 | -0.14(-0.70%) |
May 06, 2024 | 19.30 | 19.39 | 19.18 | 19.28 | 30,245 | +0.20(+1.02%) |
May 03, 2024 | 19.03 | 19.20 | 19.00 | 19.09 | 196,188 | +0.98(+5.44%) |
May 02, 2024 | 18.00 | 18.10 | 17.90 | 18.10 | 335,921 | +0.10(+0.56%) |
May 01, 2024 | 17.90 | 18.14 | 17.79 | 18.00 | 18,957 | -0.04(-0.22%) |
Apr 30, 2024 | 17.92 | 18.09 | 17.91 | 18.04 | 49,662 | +0.13(+0.73%) |
Apr 29, 2024 | 17.89 | 18.01 | 17.85 | 17.91 | 50,943 | +0.19(+1.10%) |
Apr 26, 2024 | 17.89 | 18.02 | 17.67 | 17.72 | 42,451 | -0.08(-0.47%) |
Apr 25, 2024 | 17.62 | 17.80 | 17.52 | 17.80 | 54,733 | +0.10(+0.56%) |
Apr 24, 2024 | 17.60 | 17.73 | 17.47 | 17.70 | 298,611 | +0.29(+1.67%) |
Apr 23, 2024 | 17.49 | 17.63 | 17.36 | 17.41 | 33,122 | -0.23(-1.30%) |
Apr 22, 2024 | 17.62 | 17.87 | 17.59 | 17.64 | 31,365 | +0.28(+1.61%) |
Apr 19, 2024 | 17.65 | 17.65 | 17.35 | 17.36 | 94,905 | -0.23(-1.31%) |
Apr 18, 2024 | 17.50 | 17.68 | 17.50 | 17.59 | 78,778 | +0.23(+1.32%) |
Apr 17, 2024 | 17.40 | 17.46 | 17.22 | 17.36 | 407,630 | +0.00(+0.00%) |
Apr 16, 2024 | 17.17 | 17.36 | 17.16 | 17.36 | 320,742 | +0.05(+0.29%) |
Apr 15, 2024 | 17.41 | 17.47 | 17.31 | 17.31 | 160,432 | -0.15(-0.86%) |
Apr 12, 2024 | 17.46 | 17.49 | 17.36 | 17.46 | 187,213 | -0.15(-0.85%) |
Apr 11, 2024 | 17.70 | 17.73 | 17.56 | 17.61 | 327,148 | -0.23(-1.29%) |
Apr 10, 2024 | 17.75 | 17.89 | 17.72 | 17.84 | 384,957 | +0.04(+0.22%) |
Apr 09, 2024 | 17.84 | 17.86 | 17.77 | 17.80 | 175,570 | -0.05(-0.28%) |
Apr 08, 2024 | 17.76 | 17.86 | 17.76 | 17.85 | 117,796 | +0.10(+0.56%) |
Apr 05, 2024 | 17.68 | 17.80 | 17.64 | 17.75 | 209,791 | -0.18(-1.00%) |
Apr 04, 2024 | 18.13 | 18.14 | 17.92 | 17.93 | 180,656 | -0.05(-0.28%) |
Apr 03, 2024 | 17.96 | 18.14 | 17.95 | 17.98 | 185,921 | -0.05(-0.28%) |
Apr 02, 2024 | 18.13 | 18.16 | 18.00 | 18.03 | 28,766 | +0.11(+0.61%) |
Apr 01, 2024 | 18.07 | 18.26 | 17.50 | 17.92 | 39,589 | -0.11(-0.61%) |
Mar 28, 2024 | 17.99 | 18.19 | 17.93 | 18.03 | 111,118 | -0.16(-0.88%) |
Mar 27, 2024 | 18.26 | 18.31 | 18.15 | 18.19 | 84,743 | -0.02(-0.11%) |
Mar 26, 2024 | 18.33 | 18.33 | 18.13 | 18.21 | 36,113 | +0.00(+0.00%) |
Mar 25, 2024 | 18.11 | 18.28 | 17.94 | 18.21 | 103,856 | +0.45(+2.53%) |
Mar 22, 2024 | 17.72 | 17.87 | 17.66 | 17.76 | 314,730 | +0.05(+0.28%) |
Mar 21, 2024 | 17.60 | 17.76 | 17.50 | 17.71 | 257,205 | -0.14(-0.78%) |
Mar 20, 2024 | 17.59 | 17.85 | 17.59 | 17.85 | 64,576 | -0.17(-0.94%) |
Mar 19, 2024 | 17.90 | 18.08 | 17.90 | 18.02 | 240,781 | +0.02(+0.11%) |
Mar 18, 2024 | 18.02 | 18.02 | 17.87 | 18.00 | 173,219 | -0.34(-1.85%) |
Mar 15, 2024 | 18.12 | 18.37 | 18.12 | 18.34 | 289,911 | +0.29(+1.61%) |
Mar 14, 2024 | 18.15 | 18.17 | 17.95 | 18.05 | 161,058 | -0.47(-2.54%) |
Mar 13, 2024 | 18.41 | 18.59 | 18.40 | 18.52 | 44,681 | +0.20(+1.08%) |
Mar 12, 2024 | 18.11 | 18.35 | 18.09 | 18.32 | 36,381 | +0.40(+2.24%) |
Mar 11, 2024 | 17.83 | 17.95 | 17.79 | 17.92 | 28,251 | +0.18(+1.01%) |
Mar 08, 2024 | 17.99 | 17.99 | 17.74 | 17.74 | 33,212 | +0.01(+0.06%) |
Mar 07, 2024 | 17.50 | 17.83 | 17.50 | 17.73 | 197,167 | +0.48(+2.78%) |
Mar 06, 2024 | 17.31 | 17.47 | 17.25 | 17.25 | 125,750 | +0.18(+1.05%) |
Mar 05, 2024 | 17.10 | 17.20 | 17.00 | 17.07 | 30,458 | -0.03(-0.18%) |
Mar 04, 2024 | 16.72 | 17.11 | 16.72 | 17.10 | 367,606 | -0.10(-0.58%) |
Mar 01, 2024 | 17.12 | 17.20 | 17.08 | 17.20 | 39,813 | +0.33(+1.96%) |
Feb 29, 2024 | 17.09 | 17.10 | 16.87 | 16.87 | 43,864 | -0.17(-1.00%) |
Feb 28, 2024 | 16.96 | 17.10 | 16.91 | 17.04 | 134,616 | -0.23(-1.33%) |
Feb 27, 2024 | 17.04 | 17.32 | 17.04 | 17.27 | 95,267 | +0.07(+0.38%) |
Feb 26, 2024 | 17.13 | 17.32 | 17.13 | 17.20 | 42,934 | -0.06(-0.32%) |
Feb 23, 2024 | 17.17 | 17.26 | 17.08 | 17.26 | 37,479 | -0.14(-0.80%) |
Feb 22, 2024 | 17.44 | 17.44 | 17.27 | 17.40 | 39,883 | -0.04(-0.23%) |
Feb 21, 2024 | 17.46 | 17.55 | 17.40 | 17.44 | 27,123 | +0.08(+0.46%) |
Feb 20, 2024 | 17.24 | 17.53 | 17.24 | 17.36 | 51,024 | +0.44(+2.60%) |
Feb 16, 2024 | 17.00 | 17.15 | 16.91 | 16.92 | 31,136 | -0.06(-0.35%) |
Feb 15, 2024 | 17.02 | 17.03 | 16.84 | 16.98 | 116,382 | +0.07(+0.41%) |
Feb 14, 2024 | 16.88 | 17.00 | 16.82 | 16.91 | 145,347 | -0.13(-0.76%) |
Feb 13, 2024 | 17.02 | 17.11 | 16.92 | 17.04 | 170,371 | -0.10(-0.58%) |
Feb 12, 2024 | 17.09 | 17.16 | 16.98 | 17.14 | 106,466 | +0.06(+0.35%) |
Feb 09, 2024 | 17.07 | 17.08 | 16.93 | 17.08 | 210,548 | +0.01(+0.06%) |
Feb 08, 2024 | 17.25 | 17.25 | 17.03 | 17.07 | 158,361 | +0.05(+0.29%) |
Feb 07, 2024 | 17.05 | 17.13 | 17.00 | 17.02 | 25,292 | -0.04(-0.23%) |
Feb 06, 2024 | 17.13 | 17.13 | 17.03 | 17.06 | 156,445 | -0.12(-0.70%) |
Feb 05, 2024 | 16.92 | 17.21 | 16.92 | 17.18 | 146,988 | +0.30(+1.78%) |
Feb 02, 2024 | 16.98 | 17.06 | 16.88 | 16.88 | 54,990 | -0.24(-1.40%) |
Feb 01, 2024 | 17.07 | 17.24 | 17.00 | 17.12 | 41,670 | +0.01(+0.06%) |
Jan 31, 2024 | 17.38 | 17.38 | 17.09 | 17.11 | 24,715 | -0.27(-1.55%) |
Jan 30, 2024 | 17.53 | 17.54 | 17.31 | 17.38 | 61,707 | -0.12(-0.69%) |
Jan 29, 2024 | 17.46 | 17.56 | 17.32 | 17.50 | 39,529 | +0.10(+0.57%) |
Jan 26, 2024 | 17.54 | 17.57 | 17.37 | 17.40 | 76,897 | +0.15(+0.87%) |
Jan 25, 2024 | 17.17 | 17.28 | 17.14 | 17.25 | 313,700 | -0.05(-0.29%) |
Jan 24, 2024 | 17.38 | 17.49 | 17.30 | 17.30 | 303,304 | -0.15(-0.86%) |
Jan 23, 2024 | 17.40 | 17.45 | 17.30 | 17.45 | 161,631 | -0.02(-0.11%) |
Jan 22, 2024 | 17.52 | 17.61 | 17.46 | 17.47 | 84,658 | -0.28(-1.58%) |
Jan 19, 2024 | 17.64 | 17.75 | 17.59 | 17.75 | 81,635 | -0.02(-0.11%) |
Jan 18, 2024 | 17.64 | 17.77 | 17.57 | 17.77 | 180,740 | +0.07(+0.40%) |
Jan 17, 2024 | 17.60 | 17.72 | 17.50 | 17.70 | 318,125 | -0.23(-1.28%) |
Jan 16, 2024 | 17.96 | 17.97 | 17.86 | 17.93 | 210,483 | -0.35(-1.91%) |
Jan 12, 2024 | 18.20 | 18.35 | 18.20 | 18.28 | 95,671 | +0.18(+0.99%) |
Jan 11, 2024 | 18.05 | 18.18 | 17.98 | 18.10 | 148,169 | +0.01(+0.08%) |
Jan 10, 2024 | 18.08 | 18.19 | 17.97 | 18.09 | 116,101 | -0.02(-0.13%) |
Jan 09, 2024 | 17.97 | 18.19 | 17.97 | 18.11 | 158,049 | -0.03(-0.17%) |
Jan 08, 2024 | 17.93 | 18.15 | 17.93 | 18.14 | 107,824 | +0.29(+1.62%) |
Jan 05, 2024 | 17.94 | 18.00 | 17.78 | 17.85 | 66,907 | -0.11(-0.61%) |
Jan 04, 2024 | 18.01 | 18.02 | 17.88 | 17.96 | 71,550 | +0.06(+0.34%) |
Jan 03, 2024 | 18.00 | 18.07 | 17.86 | 17.90 | 176,288 | +0.01(+0.06%) |
Jan 02, 2024 | 17.97 | 18.01 | 17.88 | 17.89 | 88,181 | -0.16(-0.89%) |
Dec 29, 2023 | 17.82 | 18.19 | 17.82 | 18.05 | 124,122 | +0.14(+0.75%) |
Dec 28, 2023 | 17.82 | 18.10 | 17.82 | 17.91 | 203,046 | -0.12(-0.67%) |
Dec 27, 2023 | 17.97 | 18.06 | 17.90 | 18.04 | 39,641 | +0.09(+0.47%) |
Dec 26, 2023 | 18.06 | 18.06 | 17.74 | 17.95 | 36,651 | +0.09(+0.50%) |
Dec 22, 2023 | 17.96 | 17.96 | 17.81 | 17.86 | 209,986 | +0.09(+0.51%) |
Dec 21, 2023 | 17.66 | 17.77 | 17.66 | 17.77 | 312,254 | +0.23(+1.31%) |
Dec 20, 2023 | 17.60 | 17.71 | 17.54 | 17.54 | 61,669 | -0.10(-0.57%) |
Dec 19, 2023 | 17.54 | 17.70 | 17.51 | 17.64 | 133,026 | -0.06(-0.34%) |
Dec 18, 2023 | 17.50 | 17.82 | 17.50 | 17.70 | 106,453 | +0.08(+0.45%) |
Dec 15, 2023 | 17.63 | 17.63 | 17.57 | 17.62 | 349,753 | -0.28(-1.54%) |
Dec 14, 2023 | 17.85 | 18.06 | 17.75 | 17.89 | 180,729 | +0.13(+0.76%) |
Dec 13, 2023 | 17.65 | 17.86 | 17.54 | 17.76 | 89,091 | +0.21(+1.20%) |
Dec 12, 2023 | 17.45 | 17.64 | 17.45 | 17.55 | 195,124 | +0.16(+0.92%) |
Dec 11, 2023 | 17.20 | 17.45 | 17.20 | 17.39 | 196,159 | +0.08(+0.46%) |
Dec 08, 2023 | 17.26 | 17.31 | 17.21 | 17.31 | 39,817 | -0.08(-0.46%) |
Dec 07, 2023 | 17.25 | 17.44 | 17.25 | 17.39 | 51,913 | +0.16(+0.93%) |
Dec 06, 2023 | 17.27 | 17.35 | 17.23 | 17.23 | 116,774 | -0.08(-0.46%) |
Dec 05, 2023 | 17.32 | 17.38 | 17.23 | 17.31 | 50,202 | -0.08(-0.46%) |
Dec 04, 2023 | 17.41 | 17.48 | 17.28 | 17.39 | 35,663 | -0.10(-0.57%) |
Dec 01, 2023 | 17.26 | 17.54 | 17.26 | 17.49 | 37,093 | +0.00(+0.00%) |
Nov 30, 2023 | 17.40 | 17.52 | 17.31 | 17.49 | 158,024 | +0.29(+1.69%) |
Nov 29, 2023 | 17.25 | 17.38 | 17.19 | 17.20 | 130,288 | -0.06(-0.35%) |
Nov 28, 2023 | 17.25 | 17.33 | 17.25 | 17.26 | 299,793 | -0.01(-0.06%) |
Nov 27, 2023 | 17.32 | 17.32 | 17.19 | 17.27 | 75,728 | +0.05(+0.29%) |
Nov 24, 2023 | 17.17 | 17.37 | 17.08 | 17.22 | 373,940 | +0.24(+1.41%) |
Nov 22, 2023 | 16.94 | 17.07 | 16.86 | 16.98 | 117,685 | +0.06(+0.35%) |
Nov 21, 2023 | 16.93 | 16.98 | 16.83 | 16.92 | 40,236 | +0.08(+0.48%) |
Nov 20, 2023 | 16.94 | 16.94 | 16.76 | 16.84 | 658,441 | -0.37(-2.17%) |
Nov 17, 2023 | 17.46 | 17.76 | 17.16 | 17.21 | 139,529 | +0.04(+0.26%) |
Nov 16, 2023 | 17.14 | 17.25 | 17.01 | 17.17 | 427,047 | +0.04(+0.23%) |
Nov 15, 2023 | 17.15 | 17.17 | 17.09 | 17.13 | 315,800 | -0.10(-0.58%) |
Nov 14, 2023 | 17.07 | 17.23 | 17.05 | 17.23 | 126,567 | +0.42(+2.50%) |
Nov 13, 2023 | 16.65 | 16.90 | 16.65 | 16.81 | 55,676 | +0.17(+1.02%) |
Nov 10, 2023 | 16.60 | 16.64 | 16.46 | 16.64 | 93,160 | +0.21(+1.28%) |
Nov 09, 2023 | 16.46 | 16.60 | 16.26 | 16.43 | 94,978 | +0.64(+4.05%) |
Nov 08, 2023 | 15.83 | 15.92 | 15.66 | 15.79 | 481,664 | -0.15(-0.94%) |
Nov 07, 2023 | 15.87 | 16.13 | 15.85 | 15.94 | 110,676 | +0.02(+0.13%) |
Nov 06, 2023 | 15.94 | 16.01 | 15.90 | 15.92 | 66,286 | +0.02(+0.13%) |
Nov 03, 2023 | 16.02 | 16.05 | 15.90 | 15.90 | 45,292 | -0.09(-0.56%) |
Nov 02, 2023 | 15.85 | 16.01 | 15.85 | 15.99 | 74,856 | +0.13(+0.82%) |
Nov 01, 2023 | 15.75 | 15.90 | 15.74 | 15.86 | 75,621 | +0.12(+0.76%) |
Oct 31, 2023 | 15.75 | 15.81 | 15.66 | 15.74 | 83,891 | +0.00(+0.01%) |
Oct 30, 2023 | 15.69 | 15.75 | 15.66 | 15.74 | 40,007 | +0.22(+1.40%) |
Oct 27, 2023 | 15.71 | 15.75 | 15.47 | 15.52 | 37,297 | -0.11(-0.70%) |
Oct 26, 2023 | 15.70 | 15.74 | 15.61 | 15.63 | 212,177 | +0.04(+0.26%) |
Oct 25, 2023 | 15.56 | 15.73 | 15.56 | 15.59 | 144,500 | +0.03(+0.19%) |
Oct 24, 2023 | 15.65 | 15.67 | 15.54 | 15.56 | 87,829 | -0.07(-0.45%) |
Oct 23, 2023 | 15.54 | 15.67 | 15.54 | 15.63 | 55,799 | +0.17(+1.10%) |
Oct 20, 2023 | 15.55 | 15.55 | 15.46 | 15.46 | 55,707 | -0.07(-0.45%) |
Oct 19, 2023 | 15.54 | 15.58 | 15.43 | 15.53 | 176,657 | +0.04(+0.26%) |
Oct 18, 2023 | 15.56 | 15.56 | 15.48 | 15.49 | 184,988 | +0.04(+0.26%) |
Oct 17, 2023 | 15.48 | 15.54 | 15.45 | 15.45 | 97,408 | -0.10(-0.64%) |
Oct 16, 2023 | 15.48 | 15.58 | 15.44 | 15.55 | 200,470 | +0.04(+0.26%) |
Oct 13, 2023 | 15.57 | 15.57 | 15.40 | 15.51 | 179,624 | -0.08(-0.51%) |
Oct 12, 2023 | 15.73 | 15.73 | 15.56 | 15.59 | 73,681 | -0.33(-2.07%) |
Oct 11, 2023 | 15.93 | 16.00 | 15.87 | 15.92 | 60,095 | +0.08(+0.51%) |
Oct 10, 2023 | 15.82 | 15.93 | 15.82 | 15.84 | 60,543 | -0.11(-0.69%) |
Oct 09, 2023 | 15.89 | 15.96 | 15.83 | 15.95 | 191,462 | +0.01(+0.06%) |
Oct 06, 2023 | 15.78 | 16.00 | 15.76 | 15.94 | 343,536 | +0.09(+0.57%) |
Oct 05, 2023 | 15.87 | 15.87 | 15.78 | 15.85 | 54,708 | +0.24(+1.54%) |
Oct 04, 2023 | 15.52 | 15.65 | 15.42 | 15.61 | 65,165 | -0.19(-1.17%) |
Oct 03, 2023 | 15.84 | 15.86 | 15.75 | 15.79 | 50,031 | +0.10(+0.61%) |
Oct 02, 2023 | 15.72 | 15.77 | 15.64 | 15.70 | 85,658 | -0.04(-0.25%) |
Sep 29, 2023 | 15.89 | 15.89 | 15.71 | 15.74 | 89,886 | +0.05(+0.32%) |
Sep 28, 2023 | 15.65 | 15.74 | 15.65 | 15.69 | 105,839 | +0.18(+1.16%) |
Sep 27, 2023 | 15.59 | 15.63 | 15.47 | 15.51 | 64,126 | -0.27(-1.70%) |
Sep 26, 2023 | 15.84 | 15.84 | 15.75 | 15.78 | 73,969 | -0.17(-1.08%) |
Sep 25, 2023 | 15.96 | 15.95 | 15.91 | 15.95 | 42,950 | -0.18(-1.12%) |
Sep 22, 2023 | 16.10 | 16.23 | 16.10 | 16.13 | 42,398 | -0.10(-0.62%) |
Sep 21, 2023 | 16.27 | 16.31 | 16.17 | 16.23 | 202,467 | +0.06(+0.37%) |
Sep 20, 2023 | 16.40 | 16.47 | 16.17 | 16.17 | 83,741 | -0.21(-1.28%) |
Sep 19, 2023 | 16.33 | 16.42 | 16.26 | 16.38 | 44,246 | +0.09(+0.55%) |
Sep 18, 2023 | 16.27 | 16.35 | 16.25 | 16.29 | 80,957 | -0.04(-0.24%) |
Sep 15, 2023 | 16.36 | 16.41 | 16.32 | 16.33 | 862,410 | +0.00(+0.00%) |
Sep 14, 2023 | 16.24 | 16.39 | 16.22 | 16.33 | 420,033 | -0.38(-2.27%) |
Sep 13, 2023 | 16.82 | 16.82 | 16.65 | 16.71 | 38,785 | -0.20(-1.18%) |
Sep 12, 2023 | 17.06 | 17.06 | 16.87 | 16.91 | 42,416 | -0.30(-1.74%) |
Sep 11, 2023 | 17.15 | 17.32 | 17.15 | 17.21 | 31,804 | +0.08(+0.47%) |
Sep 08, 2023 | 17.07 | 17.18 | 17.07 | 17.13 | 46,980 | +0.02(+0.12%) |
Sep 07, 2023 | 17.10 | 17.16 | 17.09 | 17.11 | 73,985 | -0.04(-0.23%) |
Sep 06, 2023 | 17.14 | 17.18 | 17.12 | 17.15 | 175,004 | +0.07(+0.41%) |
Sep 05, 2023 | 17.11 | 17.14 | 17.05 | 17.08 | 31,908 | -0.25(-1.44%) |
Sep 01, 2023 | 17.41 | 17.44 | 17.33 | 17.33 | 13,428 | -0.02(-0.12%) |
Aug 31, 2023 | 17.47 | 17.47 | 17.32 | 17.35 | 68,262 | -0.25(-1.40%) |
Aug 30, 2023 | 17.63 | 17.68 | 17.56 | 17.60 | 25,833 | -0.03(-0.19%) |
Aug 29, 2023 | 17.33 | 17.69 | 17.33 | 17.63 | 38,971 | +0.10(+0.57%) |
Aug 28, 2023 | 17.45 | 17.54 | 17.40 | 17.53 | 100,609 | +0.01(+0.06%) |
Aug 25, 2023 | 17.33 | 17.52 | 17.33 | 17.52 | 237,210 | +0.05(+0.29%) |
Aug 24, 2023 | 17.47 | 17.52 | 17.38 | 17.47 | 172,702 | -0.04(-0.23%) |
Aug 23, 2023 | 17.47 | 17.59 | 17.44 | 17.51 | 39,025 | +0.10(+0.57%) |
Aug 22, 2023 | 17.43 | 17.47 | 17.39 | 17.41 | 29,573 | +0.05(+0.29%) |
Aug 21, 2023 | 17.38 | 17.38 | 17.30 | 17.36 | 88,635 | -0.03(-0.17%) |
Aug 18, 2023 | 17.34 | 17.42 | 17.31 | 17.39 | 36,839 | -0.14(-0.80%) |
Aug 17, 2023 | 17.64 | 17.65 | 17.51 | 17.53 | 384,256 | -0.01(-0.06%) |
Aug 16, 2023 | 17.63 | 17.67 | 17.54 | 17.54 | 106,338 | +0.10(+0.57%) |
Aug 15, 2023 | 17.42 | 17.55 | 17.42 | 17.44 | 44,222 | +0.07(+0.40%) |
Aug 14, 2023 | 17.46 | 17.50 | 17.37 | 17.37 | 38,938 | -0.07(-0.40%) |
Aug 11, 2023 | 17.42 | 17.57 | 17.29 | 17.44 | 14,061 | +0.07(+0.40%) |
Aug 10, 2023 | 17.37 | 17.44 | 17.33 | 17.37 | 42,253 | +0.21(+1.22%) |
Aug 09, 2023 | 17.12 | 17.20 | 17.11 | 17.16 | 41,250 | +0.12(+0.70%) |
Aug 08, 2023 | 16.92 | 17.06 | 16.92 | 17.04 | 27,763 | -0.16(-0.93%) |
Aug 07, 2023 | 16.96 | 17.20 | 16.93 | 17.20 | 64,976 | +0.25(+1.47%) |
Aug 04, 2023 | 17.04 | 17.13 | 16.95 | 16.95 | 30,812 | -0.06(-0.35%) |
Aug 03, 2023 | 17.00 | 17.17 | 16.95 | 17.01 | 26,368 | -0.11(-0.64%) |
Aug 02, 2023 | 17.18 | 17.18 | 17.04 | 17.12 | 91,351 | -0.08(-0.47%) |
Aug 01, 2023 | 17.26 | 17.29 | 17.19 | 17.20 | 32,901 | -0.20(-1.15%) |
Jul 31, 2023 | 17.59 | 17.59 | 17.40 | 17.40 | 32,156 | -0.22(-1.25%) |
Jul 28, 2023 | 17.77 | 17.83 | 17.62 | 17.62 | 58,403 | +0.07(+0.40%) |
Jul 27, 2023 | 17.69 | 17.73 | 17.48 | 17.55 | 149,518 | -0.15(-0.85%) |
Jul 26, 2023 | 17.60 | 17.70 | 17.46 | 17.70 | 63,352 | +0.07(+0.40%) |
Jul 25, 2023 | 17.60 | 17.76 | 17.54 | 17.63 | 64,128 | +0.23(+1.32%) |
Jul 24, 2023 | 17.43 | 17.50 | 17.39 | 17.40 | 69,468 | -0.28(-1.58%) |
Jul 21, 2023 | 17.75 | 17.77 | 17.67 | 17.68 | 48,049 | -0.01(-0.06%) |
Jul 20, 2023 | 17.74 | 17.78 | 17.69 | 17.69 | 95,441 | -0.05(-0.28%) |
Jul 19, 2023 | 17.92 | 17.92 | 17.66 | 17.74 | 37,922 | +0.06(+0.34%) |
Jul 18, 2023 | 17.70 | 17.81 | 17.61 | 17.68 | 18,775 | -0.07(-0.39%) |
Jul 17, 2023 | 17.74 | 17.82 | 17.70 | 17.75 | 15,979 | -0.07(-0.39%) |
Jul 14, 2023 | 17.80 | 17.85 | 17.74 | 17.82 | 20,667 | +0.09(+0.51%) |
Jul 13, 2023 | 17.70 | 17.77 | 17.64 | 17.73 | 18,462 | +0.37(+2.13%) |
Jul 12, 2023 | 17.38 | 17.45 | 17.31 | 17.36 | 19,495 | +0.23(+1.34%) |
Jul 11, 2023 | 17.20 | 17.24 | 17.04 | 17.13 | 42,793 | +0.13(+0.76%) |
Jul 10, 2023 | 16.89 | 17.03 | 16.89 | 17.00 | 29,531 | -0.11(-0.64%) |
Jul 07, 2023 | 17.06 | 17.11 | 16.91 | 17.11 | 68,710 | +0.08(+0.47%) |
Jul 06, 2023 | 17.01 | 17.08 | 16.87 | 17.03 | 333,212 | -0.14(-0.82%) |
Jul 05, 2023 | 17.07 | 17.22 | 17.00 | 17.17 | 131,087 | -0.42(-2.39%) |
Jul 03, 2023 | 17.55 | 17.74 | 17.48 | 17.59 | 11,454 | -0.03(-0.17%) |
Jun 30, 2023 | 17.70 | 17.74 | 17.56 | 17.62 | 31,624 | +0.23(+1.32%) |
Jun 29, 2023 | 17.34 | 17.49 | 17.31 | 17.39 | 15,627 | -0.20(-1.14%) |
Jun 28, 2023 | 17.84 | 17.84 | 17.57 | 17.59 | 19,197 | +0.03(+0.17%) |
Jun 27, 2023 | 17.54 | 17.71 | 17.50 | 17.56 | 39,108 | +0.05(+0.29%) |
Jun 26, 2023 | 17.45 | 17.51 | 17.41 | 17.51 | 21,070 | +0.17(+0.98%) |
Jun 23, 2023 | 17.33 | 17.41 | 17.29 | 17.34 | 33,574 | -0.11(-0.63%) |
Jun 22, 2023 | 17.41 | 17.48 | 17.27 | 17.45 | 26,499 | -0.18(-1.02%) |
Jun 21, 2023 | 17.47 | 17.72 | 17.47 | 17.63 | 14,300 | +0.03(+0.17%) |
Jun 20, 2023 | 17.65 | 17.66 | 17.54 | 17.60 | 17,810 | -0.35(-1.95%) |
Jun 16, 2023 | 17.96 | 18.06 | 17.92 | 17.95 | 55,355 | +0.01(+0.06%) |
Jun 15, 2023 | 17.96 | 18.02 | 17.88 | 17.94 | 15,857 | +0.07(+0.39%) |
Jun 14, 2023 | 17.83 | 17.90 | 17.72 | 17.87 | 125,515 | -0.03(-0.17%) |
Jun 13, 2023 | 17.89 | 17.98 | 17.79 | 17.90 | 29,655 | -0.08(-0.44%) |
Jun 12, 2023 | 18.08 | 18.19 | 17.91 | 17.98 | 31,205 | +0.05(+0.28%) |
Jun 09, 2023 | 17.78 | 17.93 | 17.78 | 17.93 | 176,464 | -0.11(-0.61%) |
Jun 08, 2023 | 18.01 | 18.06 | 18.00 | 18.04 | 18,003 | +0.22(+1.23%) |
Jun 07, 2023 | 17.97 | 17.98 | 17.82 | 17.82 | 30,203 | -0.11(-0.61%) |
Jun 06, 2023 | 17.81 | 17.94 | 17.81 | 17.93 | 20,503 | +0.01(+0.06%) |
Jun 05, 2023 | 18.00 | 18.02 | 17.92 | 17.92 | 108,267 | -0.21(-1.16%) |
Jun 02, 2023 | 18.09 | 18.13 | 18.07 | 18.13 | 45,008 | +0.07(+0.39%) |