Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.96 | 20.96 | 20.88 | 20.93 | 8,727 | +0.02(+0.10%) |
May 16, 2024 | 20.95 | 20.95 | 20.88 | 20.91 | 763 | +0.03(+0.14%) |
May 15, 2024 | 20.75 | 20.95 | 20.75 | 20.88 | 10,901 | +0.13(+0.65%) |
May 14, 2024 | 20.70 | 20.77 | 20.67 | 20.75 | 2,006 | +0.00(+0.00%) |
May 13, 2024 | 20.74 | 20.75 | 20.74 | 20.75 | 305 | +0.05(+0.26%) |
May 10, 2024 | 20.69 | 20.69 | 20.66 | 20.69 | 621 | +0.05(+0.26%) |
May 09, 2024 | 20.60 | 20.69 | 20.60 | 20.64 | 1,447 | +0.10(+0.51%) |
May 08, 2024 | 20.54 | 20.58 | 20.53 | 20.53 | 688 | +0.01(+0.02%) |
May 07, 2024 | 20.53 | 20.60 | 20.46 | 20.53 | 9,230 | +0.09(+0.44%) |
May 06, 2024 | 20.48 | 20.48 | 20.38 | 20.44 | 899 | +0.11(+0.54%) |
May 03, 2024 | 20.26 | 20.36 | 20.26 | 20.33 | 1,513 | +0.17(+0.84%) |
May 02, 2024 | 20.15 | 20.23 | 20.10 | 20.16 | 3,694 | +0.11(+0.55%) |
May 01, 2024 | 20.01 | 20.22 | 19.96 | 20.05 | 6,867 | +0.05(+0.26%) |
Apr 30, 2024 | 20.06 | 20.06 | 19.98 | 19.99 | 4,278 | -0.06(-0.28%) |
Apr 29, 2024 | 20.01 | 20.12 | 20.01 | 20.05 | 2,619 | +0.06(+0.31%) |
Apr 26, 2024 | 19.97 | 20.08 | 19.97 | 19.99 | 1,212 | +0.15(+0.78%) |
Apr 25, 2024 | 19.78 | 19.90 | 19.78 | 19.84 | 3,340 | -0.12(-0.62%) |
Apr 24, 2024 | 19.98 | 20.04 | 19.90 | 19.96 | 6,218 | -0.01(-0.05%) |
Apr 23, 2024 | 19.93 | 20.03 | 19.92 | 19.97 | 1,976 | +0.16(+0.79%) |
Apr 22, 2024 | 19.78 | 19.81 | 19.67 | 19.81 | 1,289 | +0.16(+0.80%) |
Apr 19, 2024 | 19.73 | 19.73 | 19.66 | 19.66 | 585 | +0.04(+0.18%) |
Apr 18, 2024 | 19.67 | 19.69 | 19.62 | 19.62 | 2,879 | +0.01(+0.07%) |
Apr 17, 2024 | 19.66 | 19.66 | 19.61 | 19.61 | 2,233 | +0.09(+0.44%) |
Apr 16, 2024 | 19.50 | 19.59 | 19.49 | 19.52 | 6,146 | -0.04(-0.23%) |
Apr 15, 2024 | 19.88 | 19.92 | 19.56 | 19.57 | 5,471 | -0.24(-1.24%) |
Apr 12, 2024 | 20.06 | 20.07 | 19.81 | 19.81 | 3,402 | -0.27(-1.35%) |
Apr 11, 2024 | 20.12 | 20.18 | 20.08 | 20.08 | 3,474 | -0.02(-0.10%) |
Apr 10, 2024 | 20.18 | 20.18 | 20.10 | 20.10 | 1,854 | -0.18(-0.86%) |
Apr 09, 2024 | 20.28 | 20.38 | 20.24 | 20.28 | 4,055 | -0.02(-0.09%) |
Apr 08, 2024 | 20.42 | 20.42 | 20.29 | 20.30 | 5,345 | +0.03(+0.17%) |
Apr 05, 2024 | 20.24 | 20.28 | 20.23 | 20.26 | 4,319 | +0.15(+0.74%) |
Apr 04, 2024 | 20.37 | 20.38 | 20.11 | 20.11 | 10,202 | -0.12(-0.59%) |
Apr 03, 2024 | 20.19 | 20.32 | 20.19 | 20.23 | 5,287 | -0.11(-0.53%) |
Apr 02, 2024 | 20.22 | 20.35 | 20.22 | 20.34 | 9,890 | -0.10(-0.48%) |
Apr 01, 2024 | 19.92 | 20.55 | 19.92 | 20.44 | 10,781 | -0.03(-0.14%) |
Mar 28, 2024 | 20.34 | 20.47 | 20.25 | 20.47 | 8,959 | +0.14(+0.68%) |
Mar 27, 2024 | 20.44 | 20.44 | 20.28 | 20.33 | 4,016 | +0.07(+0.34%) |
Mar 26, 2024 | 20.24 | 20.30 | 20.24 | 20.26 | 2,716 | +0.07(+0.34%) |
Mar 25, 2024 | 20.21 | 20.22 | 20.17 | 20.19 | 4,726 | -0.04(-0.21%) |
Mar 22, 2024 | 20.19 | 20.29 | 20.19 | 20.23 | 4,153 | +0.01(+0.03%) |
Mar 21, 2024 | 20.31 | 20.32 | 20.21 | 20.23 | 4,434 | +0.06(+0.31%) |
Mar 20, 2024 | 20.12 | 20.23 | 20.12 | 20.17 | 2,934 | +0.10(+0.50%) |
Mar 19, 2024 | 20.01 | 20.11 | 20.01 | 20.06 | 1,374 | +0.08(+0.40%) |
Mar 18, 2024 | 19.97 | 20.07 | 19.96 | 19.99 | 22,402 | -0.01(-0.03%) |
Mar 15, 2024 | 20.13 | 20.13 | 19.92 | 19.99 | 26,849 | -0.02(-0.08%) |
Mar 14, 2024 | 20.16 | 20.16 | 20.00 | 20.01 | 4,059 | -0.19(-0.93%) |
Mar 13, 2024 | 20.23 | 20.23 | 20.19 | 20.19 | 645 | +0.05(+0.25%) |
Mar 12, 2024 | 20.02 | 20.19 | 20.01 | 20.14 | 10,171 | -0.05(-0.24%) |
Mar 11, 2024 | 20.22 | 20.25 | 20.19 | 20.19 | 2,696 | -0.01(-0.05%) |
Mar 08, 2024 | 20.25 | 20.25 | 20.15 | 20.20 | 4,509 | -0.05(-0.27%) |
Mar 07, 2024 | 20.31 | 20.31 | 20.17 | 20.26 | 16,098 | +0.15(+0.73%) |
Mar 06, 2024 | 20.14 | 20.17 | 20.05 | 20.11 | 12,665 | +0.11(+0.54%) |
Mar 05, 2024 | 20.10 | 20.11 | 19.95 | 20.00 | 8,190 | -0.15(-0.74%) |
Mar 04, 2024 | 20.04 | 20.20 | 20.03 | 20.15 | 9,545 | +0.04(+0.19%) |
Mar 01, 2024 | 20.07 | 20.16 | 20.05 | 20.11 | 22,184 | +0.15(+0.75%) |
Feb 29, 2024 | 19.97 | 20.02 | 19.96 | 19.96 | 3,276 | +0.08(+0.42%) |
Feb 28, 2024 | 19.91 | 19.95 | 19.88 | 19.88 | 4,851 | -0.01(-0.05%) |
Feb 27, 2024 | 19.83 | 19.95 | 19.83 | 19.89 | 1,869 | +0.04(+0.21%) |
Feb 26, 2024 | 19.95 | 19.95 | 19.84 | 19.84 | 6,939 | -0.07(-0.33%) |
Feb 23, 2024 | 19.95 | 19.96 | 19.90 | 19.91 | 1,209 | +0.03(+0.15%) |
Feb 22, 2024 | 19.96 | 19.97 | 19.88 | 19.88 | 5,012 | +0.07(+0.38%) |
Feb 21, 2024 | 19.79 | 19.88 | 19.79 | 19.81 | 2,447 | +0.06(+0.30%) |
Feb 20, 2024 | 19.70 | 19.82 | 19.70 | 19.75 | 1,485 | -0.02(-0.11%) |
Feb 16, 2024 | 19.85 | 19.85 | 19.77 | 19.77 | 1,169 | -0.03(-0.14%) |
Feb 15, 2024 | 19.81 | 19.88 | 19.80 | 19.80 | 2,469 | +0.10(+0.50%) |
Feb 14, 2024 | 19.68 | 19.77 | 19.67 | 19.70 | 7,665 | +0.07(+0.37%) |
Feb 13, 2024 | 19.61 | 19.72 | 19.59 | 19.63 | 5,305 | -0.19(-0.97%) |
Feb 12, 2024 | 19.71 | 19.87 | 19.71 | 19.82 | 2,191 | +0.14(+0.69%) |
Feb 09, 2024 | 19.66 | 19.73 | 19.66 | 19.68 | 4,449 | -0.01(-0.03%) |
Feb 08, 2024 | 19.72 | 19.72 | 19.65 | 19.69 | 1,004 | -0.02(-0.08%) |
Feb 07, 2024 | 19.62 | 19.79 | 19.62 | 19.71 | 12,859 | +0.07(+0.34%) |
Feb 06, 2024 | 19.63 | 19.70 | 19.63 | 19.64 | 4,438 | +0.11(+0.54%) |
Feb 05, 2024 | 19.56 | 19.56 | 19.53 | 19.54 | 2,489 | -0.12(-0.61%) |
Feb 02, 2024 | 19.62 | 19.72 | 19.59 | 19.66 | 10,011 | -0.01(-0.07%) |
Feb 01, 2024 | 19.62 | 19.69 | 19.57 | 19.67 | 6,046 | +0.13(+0.68%) |
Jan 31, 2024 | 19.60 | 19.70 | 19.54 | 19.54 | 8,095 | -0.13(-0.64%) |
Jan 30, 2024 | 19.59 | 19.69 | 19.59 | 19.66 | 6,380 | +0.03(+0.16%) |
Jan 29, 2024 | 19.52 | 19.68 | 19.51 | 19.63 | 5,212 | +0.12(+0.60%) |
Jan 26, 2024 | 19.54 | 19.54 | 19.51 | 19.51 | 6,029 | +0.04(+0.21%) |
Jan 25, 2024 | 19.47 | 19.55 | 19.43 | 19.47 | 8,015 | +0.05(+0.25%) |
Jan 24, 2024 | 19.44 | 19.50 | 19.39 | 19.42 | 4,013 | +0.00(+0.00%) |
Jan 23, 2024 | 19.39 | 19.48 | 19.36 | 19.42 | 18,178 | +0.02(+0.10%) |
Jan 22, 2024 | 19.40 | 19.47 | 19.36 | 19.40 | 5,429 | +0.13(+0.66%) |
Jan 19, 2024 | 19.25 | 19.28 | 19.25 | 19.28 | 502 | +0.01(+0.08%) |
Jan 18, 2024 | 19.27 | 19.32 | 19.26 | 19.26 | 2,777 | -0.04(-0.23%) |
Jan 17, 2024 | 19.38 | 19.38 | 19.24 | 19.31 | 3,318 | -0.06(-0.33%) |
Jan 16, 2024 | 19.48 | 19.48 | 19.37 | 19.37 | 3,607 | -0.14(-0.70%) |
Jan 12, 2024 | 19.58 | 19.58 | 19.51 | 19.51 | 1,971 | -0.01(-0.03%) |
Jan 11, 2024 | 19.44 | 19.51 | 19.43 | 19.51 | 2,335 | +0.01(+0.06%) |
Jan 10, 2024 | 19.43 | 19.54 | 19.43 | 19.50 | 1,321 | +0.01(+0.05%) |
Jan 09, 2024 | 19.42 | 19.49 | 19.42 | 19.49 | 1,566 | +0.04(+0.21%) |
Jan 08, 2024 | 19.44 | 19.51 | 19.40 | 19.45 | 9,075 | +0.14(+0.74%) |
Jan 05, 2024 | 19.29 | 19.31 | 19.29 | 19.31 | 168 | -0.02(-0.09%) |
Jan 04, 2024 | 19.34 | 19.35 | 19.22 | 19.33 | 11,167 | +0.04(+0.20%) |
Jan 03, 2024 | 19.39 | 19.40 | 19.21 | 19.29 | 43,058 | -0.03(-0.14%) |
Jan 02, 2024 | 19.32 | 19.36 | 19.27 | 19.32 | 6,991 | +0.01(+0.04%) |
Dec 29, 2023 | 19.25 | 19.31 | 19.25 | 19.31 | 3,803 | +0.01(+0.05%) |
Dec 28, 2023 | 19.34 | 19.34 | 19.30 | 19.30 | 2,811 | +0.06(+0.30%) |
Dec 27, 2023 | 19.24 | 19.37 | 19.21 | 19.24 | 4,932 | -0.03(-0.15%) |
Dec 26, 2023 | 19.25 | 19.33 | 19.24 | 19.27 | 2,392 | +0.10(+0.51%) |
Dec 22, 2023 | 19.19 | 19.20 | 19.17 | 19.17 | 1,879 | +0.08(+0.41%) |
Dec 21, 2023 | 19.14 | 19.15 | 19.03 | 19.09 | 5,753 | +0.01(+0.05%) |
Dec 20, 2023 | 19.21 | 19.26 | 19.08 | 19.08 | 2,955 | -0.16(-0.81%) |
Dec 19, 2023 | 19.24 | 19.24 | 19.14 | 19.24 | 7,276 | +0.11(+0.56%) |
Dec 18, 2023 | 19.18 | 19.18 | 19.06 | 19.13 | 7,440 | -0.05(-0.25%) |
Dec 15, 2023 | 19.32 | 19.32 | 19.08 | 19.18 | 7,938 | -0.04(-0.20%) |
Dec 14, 2023 | 19.15 | 19.28 | 19.15 | 19.22 | 2,081 | +0.24(+1.27%) |
Dec 13, 2023 | 18.73 | 18.98 | 18.67 | 18.98 | 12,351 | +0.22(+1.16%) |
Dec 12, 2023 | 18.75 | 18.90 | 18.67 | 18.76 | 31,681 | +0.10(+0.52%) |
Dec 11, 2023 | 18.78 | 18.78 | 18.66 | 18.66 | 2,743 | -0.11(-0.57%) |
Dec 08, 2023 | 18.76 | 18.79 | 18.61 | 18.77 | 6,295 | +0.02(+0.10%) |
Dec 07, 2023 | 18.73 | 18.78 | 18.64 | 18.75 | 12,974 | +0.07(+0.36%) |
Dec 06, 2023 | 18.76 | 18.79 | 18.65 | 18.68 | 5,304 | -0.01(-0.05%) |
Dec 05, 2023 | 18.73 | 18.73 | 18.66 | 18.69 | 10,535 | -0.03(-0.16%) |
Dec 04, 2023 | 18.68 | 18.75 | 18.68 | 18.72 | 9,436 | -0.06(-0.31%) |
Dec 01, 2023 | 18.63 | 18.78 | 18.60 | 18.78 | 3,375 | +0.18(+0.99%) |
Nov 30, 2023 | 18.53 | 18.60 | 18.50 | 18.60 | 3,406 | +0.16(+0.89%) |
Nov 29, 2023 | 18.44 | 18.53 | 18.43 | 18.43 | 6,908 | +0.01(+0.04%) |
Nov 28, 2023 | 18.46 | 18.50 | 18.42 | 18.42 | 5,981 | +0.03(+0.17%) |
Nov 27, 2023 | 18.41 | 18.45 | 18.36 | 18.39 | 6,737 | +0.00(+0.00%) |
Nov 24, 2023 | 18.38 | 18.39 | 18.38 | 18.39 | 217 | +0.02(+0.13%) |
Nov 22, 2023 | 18.38 | 18.40 | 18.31 | 18.37 | 3,642 | +0.06(+0.32%) |
Nov 21, 2023 | 18.31 | 18.33 | 18.22 | 18.31 | 2,912 | +0.01(+0.08%) |
Nov 20, 2023 | 18.27 | 18.32 | 18.27 | 18.30 | 1,509 | +0.08(+0.43%) |
Nov 17, 2023 | 18.22 | 18.28 | 18.20 | 18.22 | 4,836 | +0.04(+0.20%) |
Nov 16, 2023 | 18.20 | 18.20 | 18.16 | 18.18 | 1,216 | -0.03(-0.18%) |
Nov 15, 2023 | 18.18 | 18.29 | 18.17 | 18.21 | 3,149 | +0.07(+0.38%) |
Nov 14, 2023 | 18.05 | 18.18 | 18.05 | 18.14 | 3,955 | +0.34(+1.91%) |
Nov 13, 2023 | 17.82 | 17.87 | 17.77 | 17.81 | 3,799 | +0.06(+0.35%) |
Nov 10, 2023 | 17.64 | 17.76 | 17.64 | 17.74 | 758 | +0.10(+0.59%) |
Nov 09, 2023 | 17.88 | 17.94 | 17.64 | 17.64 | 12,331 | -0.17(-0.97%) |
Nov 08, 2023 | 17.94 | 17.94 | 17.79 | 17.81 | 14,766 | -0.06(-0.36%) |
Nov 07, 2023 | 17.93 | 17.94 | 17.48 | 17.87 | 213,956 | -0.02(-0.12%) |
Nov 06, 2023 | 18.03 | 18.07 | 17.88 | 17.90 | 6,585 | -0.15(-0.83%) |
Nov 03, 2023 | 18.02 | 18.06 | 17.99 | 18.05 | 2,235 | +0.17(+0.97%) |
Nov 02, 2023 | 17.61 | 17.91 | 17.61 | 17.87 | 8,766 | +0.42(+2.40%) |
Nov 01, 2023 | 17.34 | 17.49 | 17.34 | 17.45 | 11,527 | +0.23(+1.34%) |
Oct 31, 2023 | 17.19 | 17.29 | 17.14 | 17.22 | 10,991 | +0.14(+0.85%) |
Oct 30, 2023 | 17.11 | 17.15 | 17.06 | 17.08 | 3,603 | +0.10(+0.57%) |
Oct 27, 2023 | 17.11 | 17.12 | 16.98 | 16.98 | 2,084 | -0.06(-0.37%) |
Oct 26, 2023 | 17.05 | 17.05 | 17.04 | 17.04 | 969 | -0.05(-0.28%) |
Oct 25, 2023 | 17.20 | 17.22 | 17.05 | 17.09 | 14,429 | -0.11(-0.64%) |
Oct 24, 2023 | 17.28 | 17.31 | 17.20 | 17.20 | 1,313 | +0.06(+0.34%) |
Oct 23, 2023 | 17.17 | 17.24 | 17.14 | 17.14 | 5,713 | -0.05(-0.28%) |
Oct 20, 2023 | 17.29 | 17.35 | 17.19 | 17.19 | 9,207 | -0.10(-0.56%) |
Oct 19, 2023 | 17.55 | 17.55 | 17.27 | 17.29 | 5,455 | -0.19(-1.08%) |
Oct 18, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 176 | -0.14(-0.82%) |
Oct 17, 2023 | 17.59 | 17.68 | 17.56 | 17.62 | 19,358 | -0.01(-0.08%) |
Oct 16, 2023 | 17.66 | 17.69 | 17.64 | 17.64 | 1,346 | +0.06(+0.33%) |
Oct 13, 2023 | 17.63 | 17.63 | 17.58 | 17.58 | 1,198 | -0.08(-0.44%) |
Oct 12, 2023 | 17.76 | 17.81 | 17.66 | 17.66 | 4,506 | -0.11(-0.60%) |
Oct 11, 2023 | 17.81 | 17.81 | 17.74 | 17.76 | 6,668 | +0.05(+0.27%) |
Oct 10, 2023 | 17.67 | 17.77 | 17.67 | 17.71 | 3,179 | +0.08(+0.43%) |
Oct 09, 2023 | 17.63 | 17.67 | 17.63 | 17.64 | 1,836 | +0.07(+0.38%) |
Oct 06, 2023 | 17.45 | 17.61 | 17.45 | 17.57 | 2,040 | +0.11(+0.66%) |
Oct 05, 2023 | 17.44 | 17.47 | 17.40 | 17.46 | 5,785 | -0.01(-0.05%) |
Oct 04, 2023 | 17.40 | 17.50 | 17.39 | 17.46 | 4,720 | +0.06(+0.33%) |
Oct 03, 2023 | 17.48 | 17.59 | 17.41 | 17.41 | 684 | -0.23(-1.33%) |
Oct 02, 2023 | 17.83 | 17.83 | 17.55 | 17.64 | 5,970 | -0.20(-1.13%) |
Sep 29, 2023 | 17.90 | 17.90 | 17.84 | 17.84 | 332 | +0.04(+0.24%) |
Sep 28, 2023 | 17.77 | 17.88 | 17.77 | 17.80 | 2,361 | +0.03(+0.16%) |
Sep 27, 2023 | 17.78 | 17.93 | 17.75 | 17.77 | 13,042 | -0.03(-0.16%) |
Sep 26, 2023 | 17.99 | 17.99 | 17.78 | 17.80 | 3,448 | -0.22(-1.25%) |
Sep 25, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 31 | -0.04(-0.21%) |
Sep 22, 2023 | 18.05 | 18.06 | 18.05 | 18.06 | 1,708 | +0.06(+0.35%) |
Sep 21, 2023 | 18.04 | 18.05 | 18.00 | 18.00 | 1,908 | -0.16(-0.90%) |
Sep 20, 2023 | 18.26 | 18.33 | 18.16 | 18.16 | 1,960 | -0.05(-0.29%) |
Sep 19, 2023 | 18.20 | 18.26 | 18.16 | 18.22 | 9,158 | +0.01(+0.08%) |
Sep 18, 2023 | 18.22 | 18.22 | 18.19 | 18.20 | 2,218 | -0.03(-0.18%) |
Sep 15, 2023 | 18.22 | 18.25 | 18.22 | 18.24 | 942 | -0.07(-0.37%) |
Sep 14, 2023 | 18.36 | 18.36 | 18.25 | 18.30 | 3,065 | +0.07(+0.37%) |
Sep 13, 2023 | 18.36 | 18.36 | 18.24 | 18.24 | 5,611 | -0.00(-0.03%) |
Sep 12, 2023 | 18.26 | 18.36 | 18.24 | 18.24 | 2,901 | -0.07(-0.38%) |
Sep 11, 2023 | 18.27 | 18.40 | 18.27 | 18.31 | 4,947 | +0.03(+0.16%) |
Sep 08, 2023 | 18.24 | 18.38 | 18.24 | 18.28 | 12,910 | +0.02(+0.10%) |
Sep 07, 2023 | 18.25 | 18.35 | 18.24 | 18.26 | 2,261 | +0.02(+0.10%) |
Sep 06, 2023 | 18.40 | 18.40 | 18.24 | 18.24 | 7,884 | -0.15(-0.83%) |
Sep 05, 2023 | 18.46 | 18.50 | 18.40 | 18.40 | 10,337 | -0.07(-0.36%) |
Sep 01, 2023 | 18.52 | 18.56 | 18.45 | 18.46 | 935 | +0.08(+0.41%) |
Aug 31, 2023 | 18.52 | 18.56 | 18.37 | 18.39 | 5,677 | -0.02(-0.10%) |
Aug 30, 2023 | 18.52 | 18.52 | 18.40 | 18.40 | 254 | -0.02(-0.10%) |
Aug 29, 2023 | 18.28 | 18.49 | 18.28 | 18.42 | 3,098 | +0.12(+0.68%) |
Aug 28, 2023 | 18.32 | 18.36 | 18.29 | 18.30 | 3,291 | +0.04(+0.21%) |
Aug 25, 2023 | 18.23 | 18.32 | 18.18 | 18.26 | 2,847 | +0.11(+0.63%) |
Aug 24, 2023 | 18.30 | 18.30 | 18.15 | 18.15 | 3,001 | -0.18(-0.96%) |
Aug 23, 2023 | 18.26 | 18.35 | 18.25 | 18.32 | 4,495 | +0.11(+0.63%) |
Aug 22, 2023 | 18.29 | 18.29 | 18.19 | 18.21 | 3,976 | -0.04(-0.24%) |
Aug 21, 2023 | 18.24 | 18.30 | 18.14 | 18.25 | 9,163 | +0.07(+0.37%) |
Aug 18, 2023 | 18.26 | 18.26 | 18.19 | 18.19 | 1,082 | +0.00(+0.00%) |
Aug 17, 2023 | 18.40 | 18.40 | 18.18 | 18.19 | 4,659 | -0.10(-0.57%) |
Aug 16, 2023 | 18.48 | 18.48 | 18.28 | 18.29 | 10,432 | -0.10(-0.57%) |
Aug 15, 2023 | 18.59 | 18.59 | 18.39 | 18.40 | 9,640 | -0.13(-0.72%) |
Aug 14, 2023 | 18.60 | 18.61 | 18.47 | 18.53 | 7,292 | +0.01(+0.05%) |
Aug 11, 2023 | 18.61 | 18.61 | 18.52 | 18.52 | 3,674 | -0.09(-0.47%) |
Aug 10, 2023 | 18.71 | 18.71 | 18.61 | 18.61 | 11,499 | -0.13(-0.71%) |
Aug 09, 2023 | 18.55 | 19.50 | 18.50 | 18.74 | 57,740 | +0.21(+1.12%) |
Aug 08, 2023 | 18.51 | 18.84 | 18.22 | 18.53 | 112,204 | -0.03(-0.15%) |
Aug 07, 2023 | 18.49 | 18.64 | 18.49 | 18.56 | 10,847 | +0.07(+0.36%) |
Aug 04, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 128 | +0.00(+0.03%) |
Aug 03, 2023 | 18.54 | 18.54 | 18.47 | 18.49 | 2,551 | -0.10(-0.53%) |
Aug 02, 2023 | 18.69 | 18.69 | 18.59 | 18.59 | 1,367 | -0.13(-0.68%) |
Aug 01, 2023 | 18.80 | 18.81 | 18.65 | 18.72 | 5,595 | -0.06(-0.33%) |
Jul 31, 2023 | 18.71 | 18.83 | 18.70 | 18.78 | 1,322 | +0.12(+0.66%) |
Jul 28, 2023 | 18.57 | 18.65 | 18.57 | 18.65 | 1,546 | +0.13(+0.71%) |
Jul 27, 2023 | 18.62 | 18.77 | 18.52 | 18.52 | 5,841 | -0.11(-0.61%) |
Jul 26, 2023 | 18.67 | 18.68 | 18.59 | 18.64 | 10,813 | +0.07(+0.36%) |
Jul 25, 2023 | 18.59 | 18.67 | 18.57 | 18.57 | 1,718 | +0.00(+0.00%) |
Jul 24, 2023 | 18.64 | 18.67 | 18.57 | 18.57 | 4,097 | +0.05(+0.26%) |
Jul 21, 2023 | 18.60 | 18.60 | 18.50 | 18.52 | 6,297 | +0.04(+0.20%) |
Jul 20, 2023 | 18.53 | 18.60 | 18.48 | 18.48 | 1,601 | -0.01(-0.05%) |
Jul 19, 2023 | 18.63 | 18.63 | 18.48 | 18.49 | 3,360 | -0.01(-0.05%) |
Jul 18, 2023 | 18.44 | 18.57 | 18.43 | 18.50 | 6,893 | +0.01(+0.05%) |
Jul 17, 2023 | 18.41 | 18.50 | 18.41 | 18.49 | 3,370 | +0.08(+0.41%) |
Jul 14, 2023 | 18.51 | 18.53 | 18.41 | 18.42 | 1,022 | -0.04(-0.20%) |
Jul 13, 2023 | 18.55 | 18.55 | 18.44 | 18.46 | 1,775 | +0.08(+0.41%) |
Jul 12, 2023 | 18.42 | 18.48 | 18.37 | 18.38 | 3,409 | +0.11(+0.62%) |
Jul 11, 2023 | 18.20 | 18.31 | 18.20 | 18.27 | 30,293 | +0.05(+0.30%) |
Jul 10, 2023 | 18.12 | 18.27 | 18.12 | 18.21 | 15,956 | +0.09(+0.52%) |
Jul 07, 2023 | 18.14 | 18.18 | 18.12 | 18.12 | 1,611 | +0.08(+0.47%) |
Jul 06, 2023 | 18.06 | 18.06 | 18.02 | 18.03 | 1,395 | -0.20(-1.08%) |
Jul 05, 2023 | 18.27 | 18.34 | 18.23 | 18.23 | 5,248 | -0.03(-0.15%) |
Jul 03, 2023 | 18.17 | 18.26 | 18.17 | 18.26 | 532 | +0.08(+0.41%) |
Jun 30, 2023 | 18.17 | 18.18 | 18.17 | 18.18 | 415 | +0.07(+0.41%) |
Jun 29, 2023 | 18.07 | 18.15 | 18.05 | 18.11 | 1,329 | +0.03(+0.19%) |
Jun 28, 2023 | 17.98 | 18.12 | 17.92 | 18.08 | 3,573 | +0.07(+0.37%) |
Jun 27, 2023 | 17.94 | 18.01 | 17.94 | 18.01 | 5,636 | +0.04(+0.24%) |
Jun 26, 2023 | 17.88 | 17.99 | 17.86 | 17.97 | 6,693 | +0.02(+0.10%) |
Jun 23, 2023 | 17.98 | 17.99 | 17.95 | 17.95 | 1,925 | -0.04(-0.20%) |
Jun 22, 2023 | 17.94 | 18.02 | 17.93 | 17.98 | 6,832 | -0.03(-0.15%) |
Jun 21, 2023 | 17.99 | 18.05 | 17.96 | 18.01 | 2,070 | +0.03(+0.18%) |
Jun 20, 2023 | 18.03 | 18.07 | 17.97 | 17.98 | 7,773 | -0.14(-0.78%) |
Jun 16, 2023 | 18.18 | 18.21 | 18.12 | 18.12 | 4,927 | -0.05(-0.29%) |