Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.24 | 17.27 | 17.15 | 17.25 | 65,957 | -0.30(-1.71%) |
May 30, 2024 | 17.40 | 17.59 | 17.37 | 17.55 | 22,033 | +0.07(+0.40%) |
May 29, 2024 | 17.50 | 17.52 | 17.32 | 17.48 | 66,465 | -0.23(-1.29%) |
May 28, 2024 | 17.79 | 17.81 | 17.65 | 17.71 | 16,116 | +0.00(+0.00%) |
May 24, 2024 | 17.68 | 17.75 | 17.64 | 17.71 | 23,219 | -0.01(-0.06%) |
May 23, 2024 | 17.95 | 17.95 | 17.67 | 17.72 | 25,288 | -0.30(-1.68%) |
May 22, 2024 | 18.22 | 18.22 | 18.02 | 18.02 | 32,618 | -0.19(-1.03%) |
May 21, 2024 | 18.19 | 18.28 | 18.15 | 18.21 | 25,834 | -0.28(-1.51%) |
May 20, 2024 | 18.53 | 18.58 | 18.46 | 18.49 | 38,656 | -0.17(-0.91%) |
May 17, 2024 | 18.57 | 18.73 | 18.52 | 18.66 | 22,475 | +0.16(+0.85%) |
May 16, 2024 | 18.25 | 18.52 | 18.24 | 18.50 | 113,555 | +0.35(+1.94%) |
May 15, 2024 | 18.14 | 18.18 | 18.02 | 18.15 | 342,435 | +0.12(+0.67%) |
May 14, 2024 | 18.02 | 18.05 | 17.98 | 18.03 | 51,030 | -0.09(-0.49%) |
May 13, 2024 | 18.00 | 18.17 | 18.00 | 18.12 | 64,849 | +0.33(+1.84%) |
May 10, 2024 | 17.88 | 17.92 | 17.74 | 17.79 | 21,001 | +0.13(+0.75%) |
May 09, 2024 | 17.61 | 17.67 | 17.51 | 17.66 | 26,871 | +0.34(+1.95%) |
May 08, 2024 | 17.21 | 17.32 | 17.19 | 17.32 | 32,252 | -0.14(-0.80%) |
May 07, 2024 | 17.46 | 17.48 | 17.35 | 17.46 | 26,828 | -0.15(-0.85%) |
May 06, 2024 | 17.67 | 17.71 | 17.54 | 17.61 | 32,526 | -0.01(-0.06%) |
May 03, 2024 | 17.57 | 17.62 | 17.45 | 17.62 | 30,622 | +0.11(+0.63%) |
May 02, 2024 | 17.01 | 17.59 | 17.01 | 17.51 | 370,577 | +0.96(+5.80%) |
May 01, 2024 | 16.51 | 16.70 | 16.51 | 16.55 | 50,248 | +0.04(+0.24%) |
Apr 30, 2024 | 16.66 | 16.66 | 16.47 | 16.51 | 34,491 | -0.29(-1.73%) |
Apr 29, 2024 | 16.79 | 16.80 | 16.68 | 16.80 | 988,929 | +0.08(+0.51%) |
Apr 26, 2024 | 16.75 | 16.79 | 16.64 | 16.72 | 24,558 | +0.34(+2.05%) |
Apr 25, 2024 | 16.22 | 16.41 | 16.22 | 16.38 | 15,386 | +0.06(+0.37%) |
Apr 24, 2024 | 16.29 | 16.37 | 16.23 | 16.32 | 19,590 | +0.26(+1.62%) |
Apr 23, 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 33,829 | +0.13(+0.82%) |
Apr 22, 2024 | 15.73 | 15.93 | 15.68 | 15.93 | 17,593 | +0.29(+1.86%) |
Apr 19, 2024 | 15.62 | 15.65 | 15.57 | 15.64 | 22,979 | -0.03(-0.17%) |
Apr 18, 2024 | 15.67 | 15.72 | 15.63 | 15.67 | 612,621 | +0.16(+1.05%) |
Apr 17, 2024 | 15.61 | 15.62 | 15.49 | 15.50 | 208,926 | +0.01(+0.08%) |
Apr 16, 2024 | 15.53 | 15.53 | 15.45 | 15.49 | 51,061 | -0.19(-1.21%) |
Apr 15, 2024 | 15.83 | 15.83 | 15.59 | 15.68 | 177,415 | +0.07(+0.45%) |
Apr 12, 2024 | 15.82 | 15.82 | 15.56 | 15.61 | 38,999 | -0.45(-2.81%) |
Apr 11, 2024 | 16.10 | 16.15 | 15.99 | 16.06 | 15,980 | +0.11(+0.70%) |
Apr 10, 2024 | 15.98 | 15.99 | 15.86 | 15.95 | 19,112 | -0.08(-0.50%) |
Apr 09, 2024 | 16.02 | 16.03 | 15.95 | 16.03 | 30,059 | +0.11(+0.69%) |
Apr 08, 2024 | 15.92 | 15.96 | 15.89 | 15.92 | 10,356 | +0.06(+0.38%) |
Apr 05, 2024 | 15.86 | 15.87 | 15.79 | 15.86 | 43,423 | -0.10(-0.63%) |
Apr 04, 2024 | 16.16 | 16.19 | 15.96 | 15.96 | 17,164 | -0.05(-0.31%) |
Apr 03, 2024 | 16.00 | 16.02 | 15.90 | 16.01 | 38,294 | -0.03(-0.19%) |
Apr 02, 2024 | 16.02 | 16.11 | 16.01 | 16.04 | 109,302 | +0.07(+0.42%) |
Apr 01, 2024 | 16.01 | 16.08 | 15.93 | 15.97 | 59,386 | +0.19(+1.22%) |
Mar 28, 2024 | 15.72 | 15.82 | 15.72 | 15.78 | 16,967 | +0.14(+0.87%) |
Mar 27, 2024 | 15.57 | 15.64 | 15.55 | 15.64 | 11,088 | -0.05(-0.31%) |
Mar 26, 2024 | 15.73 | 15.74 | 15.67 | 15.69 | 16,114 | +0.06(+0.41%) |
Mar 25, 2024 | 15.63 | 15.73 | 15.62 | 15.63 | 23,547 | -0.07(-0.45%) |
Mar 22, 2024 | 15.72 | 15.74 | 15.66 | 15.70 | 37,363 | -0.22(-1.38%) |
Mar 21, 2024 | 16.03 | 16.03 | 15.91 | 15.92 | 28,514 | -0.12(-0.75%) |
Mar 20, 2024 | 16.00 | 16.07 | 15.91 | 16.04 | 15,601 | +0.14(+0.88%) |
Mar 19, 2024 | 15.87 | 15.92 | 15.78 | 15.90 | 17,118 | -0.07(-0.44%) |
Mar 18, 2024 | 16.03 | 16.03 | 15.96 | 15.97 | 43,859 | +0.07(+0.44%) |
Mar 15, 2024 | 15.90 | 15.97 | 15.88 | 15.90 | 13,852 | +0.00(+0.00%) |
Mar 14, 2024 | 16.05 | 16.05 | 15.88 | 15.90 | 14,778 | -0.27(-1.67%) |
Mar 13, 2024 | 16.16 | 16.28 | 16.16 | 16.17 | 19,482 | +0.09(+0.59%) |
Mar 12, 2024 | 16.02 | 16.10 | 16.01 | 16.08 | 30,938 | +0.30(+1.88%) |
Mar 11, 2024 | 15.71 | 15.87 | 15.71 | 15.78 | 31,626 | +0.34(+2.19%) |
Mar 08, 2024 | 15.48 | 15.49 | 15.40 | 15.44 | 24,171 | +0.01(+0.06%) |
Mar 07, 2024 | 15.37 | 15.43 | 15.31 | 15.43 | 43,475 | -0.07(-0.47%) |
Mar 06, 2024 | 15.61 | 15.61 | 15.50 | 15.50 | 45,556 | +0.24(+1.56%) |
Mar 05, 2024 | 15.33 | 15.37 | 15.25 | 15.26 | 116,446 | -0.21(-1.33%) |
Mar 04, 2024 | 15.66 | 15.66 | 15.41 | 15.47 | 22,617 | -0.26(-1.65%) |
Mar 01, 2024 | 15.64 | 15.76 | 15.64 | 15.73 | 30,243 | +0.27(+1.75%) |
Feb 29, 2024 | 15.56 | 15.58 | 15.46 | 15.46 | 19,613 | +0.02(+0.13%) |
Feb 28, 2024 | 15.60 | 15.60 | 15.42 | 15.44 | 45,617 | -0.44(-2.77%) |
Feb 27, 2024 | 15.84 | 15.90 | 15.84 | 15.88 | 51,630 | +0.23(+1.47%) |
Feb 26, 2024 | 15.70 | 15.75 | 15.65 | 15.65 | 76,467 | -0.14(-0.92%) |
Feb 23, 2024 | 15.82 | 15.85 | 15.72 | 15.79 | 34,665 | +0.10(+0.61%) |
Feb 22, 2024 | 15.68 | 15.74 | 15.61 | 15.70 | 58,038 | +0.21(+1.38%) |
Feb 21, 2024 | 15.52 | 15.63 | 15.47 | 15.49 | 51,314 | +0.25(+1.61%) |
Feb 20, 2024 | 15.36 | 15.37 | 15.17 | 15.24 | 53,974 | -0.10(-0.65%) |
Feb 16, 2024 | 15.39 | 15.46 | 15.31 | 15.34 | 58,963 | +0.23(+1.52%) |
Feb 15, 2024 | 15.06 | 15.14 | 15.06 | 15.11 | 28,080 | +0.08(+0.53%) |
Feb 14, 2024 | 15.02 | 15.05 | 14.96 | 15.03 | 23,030 | +0.20(+1.35%) |
Feb 13, 2024 | 14.98 | 15.07 | 14.80 | 14.83 | 38,549 | -0.33(-2.18%) |
Feb 12, 2024 | 15.00 | 15.25 | 15.00 | 15.16 | 47,828 | +0.29(+1.95%) |
Feb 09, 2024 | 14.81 | 14.90 | 14.69 | 14.87 | 139,037 | +0.08(+0.54%) |
Feb 08, 2024 | 14.91 | 14.91 | 14.78 | 14.79 | 24,367 | -0.25(-1.66%) |
Feb 07, 2024 | 14.96 | 15.09 | 14.95 | 15.04 | 66,931 | -0.15(-1.00%) |
Feb 06, 2024 | 14.99 | 15.22 | 14.94 | 15.19 | 44,681 | +0.76(+5.28%) |
Feb 05, 2024 | 14.31 | 14.48 | 14.31 | 14.43 | 59,978 | +0.17(+1.19%) |
Feb 02, 2024 | 14.30 | 14.31 | 14.23 | 14.26 | 59,095 | -0.29(-1.99%) |
Feb 01, 2024 | 14.58 | 14.64 | 14.46 | 14.55 | 37,173 | +0.05(+0.34%) |
Jan 31, 2024 | 14.41 | 14.63 | 14.40 | 14.50 | 137,187 | -0.06(-0.41%) |
Jan 30, 2024 | 14.54 | 14.60 | 14.51 | 14.56 | 53,446 | -0.31(-2.08%) |
Jan 29, 2024 | 15.03 | 15.03 | 14.77 | 14.87 | 69,132 | -0.25(-1.65%) |
Jan 26, 2024 | 15.06 | 15.15 | 15.06 | 15.12 | 19,631 | -0.09(-0.59%) |
Jan 25, 2024 | 15.32 | 15.38 | 15.15 | 15.21 | 43,270 | +0.06(+0.40%) |
Jan 24, 2024 | 15.27 | 15.31 | 15.12 | 15.15 | 215,592 | +0.40(+2.71%) |
Jan 23, 2024 | 14.65 | 14.81 | 14.65 | 14.75 | 65,171 | +0.46(+3.22%) |
Jan 22, 2024 | 14.17 | 14.30 | 14.13 | 14.29 | 85,374 | -0.40(-2.72%) |
Jan 19, 2024 | 14.49 | 14.70 | 14.42 | 14.69 | 56,332 | +0.06(+0.41%) |
Jan 18, 2024 | 14.65 | 14.69 | 14.58 | 14.63 | 50,659 | +0.05(+0.34%) |
Jan 17, 2024 | 14.59 | 14.59 | 14.45 | 14.58 | 97,488 | -0.33(-2.21%) |
Jan 16, 2024 | 15.10 | 15.10 | 14.90 | 14.91 | 58,246 | -0.43(-2.82%) |
Jan 12, 2024 | 15.41 | 15.48 | 15.33 | 15.34 | 19,656 | -0.04(-0.24%) |
Jan 11, 2024 | 15.41 | 15.41 | 15.26 | 15.38 | 37,948 | +0.20(+1.28%) |
Jan 10, 2024 | 15.20 | 15.24 | 15.15 | 15.19 | 19,074 | +0.02(+0.10%) |
Jan 09, 2024 | 15.14 | 15.23 | 15.14 | 15.17 | 30,417 | -0.25(-1.64%) |
Jan 08, 2024 | 15.31 | 15.42 | 15.28 | 15.42 | 87,440 | -0.18(-1.14%) |
Jan 05, 2024 | 15.67 | 15.70 | 15.58 | 15.60 | 49,930 | -0.10(-0.63%) |
Jan 04, 2024 | 15.75 | 15.79 | 15.69 | 15.70 | 42,883 | -0.17(-1.07%) |
Jan 03, 2024 | 15.65 | 15.88 | 15.65 | 15.87 | 17,383 | +0.21(+1.34%) |
Jan 02, 2024 | 15.72 | 15.79 | 15.65 | 15.66 | 97,451 | -0.39(-2.43%) |
Dec 29, 2023 | 15.99 | 16.13 | 15.99 | 16.05 | 66,727 | +0.04(+0.25%) |
Dec 28, 2023 | 15.85 | 16.01 | 15.85 | 16.01 | 963,654 | +0.43(+2.76%) |
Dec 27, 2023 | 15.60 | 15.63 | 15.53 | 15.58 | 53,787 | -0.02(-0.13%) |
Dec 26, 2023 | 15.68 | 15.68 | 15.51 | 15.60 | 56,990 | +0.10(+0.65%) |
Dec 22, 2023 | 15.44 | 15.55 | 15.33 | 15.50 | 50,175 | -0.41(-2.58%) |
Dec 21, 2023 | 15.81 | 15.91 | 15.69 | 15.91 | 44,688 | +0.42(+2.72%) |
Dec 20, 2023 | 15.70 | 15.71 | 15.48 | 15.49 | 55,604 | -0.36(-2.28%) |
Dec 19, 2023 | 15.73 | 15.91 | 15.73 | 15.85 | 42,582 | +0.18(+1.15%) |
Dec 18, 2023 | 15.77 | 15.77 | 15.62 | 15.67 | 28,588 | -0.17(-1.07%) |
Dec 15, 2023 | 16.00 | 16.00 | 15.81 | 15.84 | 36,312 | -0.02(-0.13%) |
Dec 14, 2023 | 15.70 | 15.90 | 15.70 | 15.86 | 54,505 | +0.15(+0.93%) |
Dec 13, 2023 | 15.58 | 15.71 | 15.46 | 15.71 | 38,951 | -0.07(-0.43%) |
Dec 12, 2023 | 15.69 | 15.78 | 15.67 | 15.78 | 17,476 | +0.13(+0.81%) |
Dec 11, 2023 | 15.59 | 15.72 | 15.57 | 15.66 | 85,011 | +0.03(+0.19%) |
Dec 08, 2023 | 15.68 | 15.68 | 15.56 | 15.63 | 151,581 | -0.15(-0.93%) |
Dec 07, 2023 | 15.76 | 15.79 | 15.72 | 15.77 | 21,430 | +0.05(+0.30%) |
Dec 06, 2023 | 15.82 | 15.89 | 15.73 | 15.73 | 21,097 | -0.03(-0.18%) |
Dec 05, 2023 | 15.70 | 15.77 | 15.69 | 15.75 | 19,660 | -0.26(-1.60%) |
Dec 04, 2023 | 15.98 | 16.07 | 15.97 | 16.01 | 39,873 | -0.23(-1.43%) |
Dec 01, 2023 | 16.10 | 16.26 | 16.09 | 16.24 | 16,039 | -0.14(-0.88%) |
Nov 30, 2023 | 16.39 | 16.42 | 16.24 | 16.39 | 13,096 | +0.07(+0.41%) |
Nov 29, 2023 | 16.32 | 16.38 | 16.28 | 16.32 | 11,477 | -0.27(-1.65%) |
Nov 28, 2023 | 16.58 | 16.62 | 16.53 | 16.59 | 9,207 | +0.01(+0.06%) |
Nov 27, 2023 | 16.61 | 16.61 | 16.54 | 16.58 | 9,575 | -0.19(-1.11%) |
Nov 24, 2023 | 16.65 | 16.78 | 16.65 | 16.77 | 3,608 | +0.12(+0.70%) |
Nov 22, 2023 | 16.67 | 16.68 | 16.60 | 16.65 | 14,551 | -0.04(-0.23%) |
Nov 21, 2023 | 16.77 | 16.80 | 16.66 | 16.69 | 412,542 | -0.24(-1.43%) |
Nov 20, 2023 | 16.71 | 16.93 | 16.71 | 16.93 | 6,359 | +0.35(+2.12%) |
Nov 17, 2023 | 16.52 | 16.59 | 16.52 | 16.58 | 3,813 | +0.03(+0.17%) |
Nov 16, 2023 | 16.55 | 16.61 | 16.41 | 16.55 | 11,374 | -0.60(-3.47%) |
Nov 15, 2023 | 17.04 | 17.27 | 17.04 | 17.15 | 34,086 | +0.37(+2.20%) |
Nov 14, 2023 | 16.59 | 16.85 | 16.59 | 16.78 | 25,001 | +0.32(+1.91%) |
Nov 13, 2023 | 16.41 | 16.58 | 16.39 | 16.46 | 10,382 | +0.13(+0.82%) |
Nov 10, 2023 | 16.24 | 16.33 | 16.20 | 16.33 | 9,892 | +0.01(+0.09%) |
Nov 09, 2023 | 16.51 | 16.55 | 16.30 | 16.32 | 6,249 | -0.23(-1.37%) |
Nov 08, 2023 | 16.55 | 16.64 | 16.52 | 16.54 | 11,221 | -0.11(-0.66%) |
Nov 07, 2023 | 16.58 | 16.66 | 16.49 | 16.65 | 13,305 | -0.02(-0.12%) |
Nov 06, 2023 | 16.80 | 16.80 | 16.63 | 16.67 | 18,850 | +0.08(+0.47%) |
Nov 03, 2023 | 16.47 | 16.63 | 16.47 | 16.59 | 13,905 | +0.42(+2.59%) |
Nov 02, 2023 | 16.19 | 16.20 | 16.14 | 16.17 | 14,907 | +0.11(+0.68%) |
Nov 01, 2023 | 15.95 | 16.07 | 15.95 | 16.07 | 5,935 | +0.01(+0.07%) |
Oct 31, 2023 | 16.00 | 16.06 | 15.90 | 16.05 | 63,373 | -0.21(-1.28%) |
Oct 30, 2023 | 16.37 | 16.39 | 16.22 | 16.26 | 18,521 | +0.18(+1.13%) |
Oct 27, 2023 | 16.23 | 16.23 | 16.06 | 16.08 | 16,605 | +0.08(+0.50%) |
Oct 26, 2023 | 15.93 | 16.07 | 15.93 | 16.00 | 12,058 | -0.00(-0.02%) |
Oct 25, 2023 | 15.91 | 16.08 | 15.91 | 16.00 | 5,696 | -0.25(-1.53%) |
Oct 24, 2023 | 15.87 | 16.28 | 15.87 | 16.25 | 8,764 | +0.43(+2.72%) |
Oct 23, 2023 | 15.70 | 15.83 | 15.65 | 15.82 | 18,649 | +0.06(+0.37%) |
Oct 20, 2023 | 15.83 | 15.87 | 15.76 | 15.76 | 9,903 | -0.21(-1.35%) |
Oct 19, 2023 | 16.05 | 16.10 | 15.97 | 15.98 | 27,516 | -0.26(-1.62%) |
Oct 18, 2023 | 16.34 | 16.34 | 16.22 | 16.24 | 31,069 | -0.28(-1.71%) |
Oct 17, 2023 | 16.43 | 16.57 | 16.43 | 16.53 | 7,926 | -0.13(-0.76%) |
Oct 16, 2023 | 16.51 | 16.67 | 16.42 | 16.65 | 15,074 | +0.05(+0.33%) |
Oct 13, 2023 | 16.62 | 16.71 | 16.56 | 16.60 | 10,924 | -0.14(-0.81%) |
Oct 12, 2023 | 16.84 | 16.84 | 16.66 | 16.73 | 4,677 | -0.25(-1.48%) |
Oct 11, 2023 | 16.98 | 17.08 | 16.96 | 16.98 | 7,789 | +0.09(+0.50%) |
Oct 10, 2023 | 16.87 | 16.91 | 16.84 | 16.90 | 13,727 | +0.34(+2.08%) |
Oct 09, 2023 | 16.46 | 16.58 | 16.46 | 16.55 | 7,906 | -0.05(-0.29%) |
Oct 06, 2023 | 16.34 | 16.61 | 16.34 | 16.60 | 14,534 | +0.34(+2.09%) |
Oct 05, 2023 | 16.19 | 16.28 | 16.15 | 16.26 | 6,429 | +0.11(+0.68%) |
Oct 04, 2023 | 16.20 | 16.28 | 16.13 | 16.15 | 51,112 | -0.15(-0.90%) |
Oct 03, 2023 | 16.30 | 16.34 | 16.27 | 16.30 | 31,050 | -0.32(-1.94%) |
Oct 02, 2023 | 16.64 | 16.64 | 16.55 | 16.62 | 9,448 | -0.08(-0.47%) |
Sep 29, 2023 | 16.80 | 16.82 | 16.67 | 16.70 | 76,523 | +0.16(+0.99%) |
Sep 28, 2023 | 16.45 | 16.55 | 16.43 | 16.54 | 8,548 | +0.00(+0.02%) |
Sep 27, 2023 | 16.57 | 16.58 | 16.50 | 16.54 | 15,635 | -0.01(-0.06%) |
Sep 26, 2023 | 16.55 | 16.63 | 16.51 | 16.55 | 36,374 | -0.17(-0.99%) |
Sep 25, 2023 | 16.60 | 16.73 | 16.71 | 16.71 | 11,614 | -0.28(-1.67%) |
Sep 22, 2023 | 17.05 | 17.05 | 16.96 | 16.99 | 14,625 | +0.49(+2.97%) |
Sep 21, 2023 | 16.53 | 16.55 | 16.47 | 16.50 | 45,408 | -0.28(-1.69%) |
Sep 20, 2023 | 16.92 | 16.99 | 16.79 | 16.79 | 24,335 | -0.17(-0.98%) |
Sep 19, 2023 | 16.99 | 16.99 | 16.94 | 16.96 | 15,036 | -0.09(-0.52%) |
Sep 18, 2023 | 17.01 | 17.04 | 16.98 | 17.04 | 5,683 | +0.04(+0.23%) |
Sep 15, 2023 | 17.06 | 17.12 | 16.97 | 17.00 | 16,102 | -0.16(-0.91%) |
Sep 14, 2023 | 17.11 | 17.21 | 17.08 | 17.16 | 50,610 | +0.10(+0.57%) |
Sep 13, 2023 | 17.03 | 17.10 | 17.03 | 17.06 | 5,615 | -0.12(-0.68%) |
Sep 12, 2023 | 17.04 | 17.26 | 17.04 | 17.18 | 7,395 | -0.02(-0.11%) |
Sep 11, 2023 | 17.16 | 17.22 | 17.10 | 17.20 | 17,459 | +0.31(+1.85%) |
Sep 08, 2023 | 16.96 | 16.96 | 16.85 | 16.89 | 4,766 | -0.10(-0.58%) |
Sep 07, 2023 | 17.09 | 17.09 | 16.91 | 16.98 | 7,086 | -0.46(-2.63%) |
Sep 06, 2023 | 17.43 | 17.56 | 17.43 | 17.44 | 34,714 | -0.03(-0.17%) |
Sep 05, 2023 | 17.54 | 17.54 | 17.42 | 17.47 | 15,453 | -0.16(-0.89%) |
Sep 01, 2023 | 17.56 | 17.77 | 17.56 | 17.63 | 14,600 | +0.32(+1.83%) |
Aug 31, 2023 | 17.38 | 17.38 | 17.26 | 17.31 | 27,164 | -0.18(-1.03%) |
Aug 30, 2023 | 17.40 | 17.49 | 17.38 | 17.49 | 14,277 | -0.07(-0.39%) |
Aug 29, 2023 | 17.37 | 17.61 | 17.37 | 17.56 | 36,620 | +0.36(+2.10%) |
Aug 28, 2023 | 17.10 | 17.21 | 17.10 | 17.20 | 5,454 | +0.32(+1.92%) |
Aug 25, 2023 | 16.88 | 16.89 | 16.71 | 16.88 | 20,684 | -0.01(-0.06%) |
Aug 24, 2023 | 16.95 | 16.98 | 16.83 | 16.89 | 8,418 | +0.04(+0.23%) |
Aug 23, 2023 | 16.68 | 16.93 | 16.56 | 16.85 | 143,282 | +0.23(+1.41%) |
Aug 22, 2023 | 16.71 | 16.77 | 16.58 | 16.61 | 168,769 | -0.04(-0.23%) |
Aug 21, 2023 | 16.58 | 16.68 | 16.53 | 16.65 | 17,498 | -0.06(-0.35%) |
Aug 18, 2023 | 16.73 | 16.79 | 16.66 | 16.71 | 257,110 | -0.47(-2.73%) |
Aug 17, 2023 | 17.34 | 17.48 | 17.12 | 17.18 | 129,141 | +0.19(+1.09%) |
Aug 16, 2023 | 17.01 | 17.10 | 16.93 | 16.99 | 27,979 | -0.27(-1.59%) |
Aug 15, 2023 | 17.43 | 17.43 | 17.21 | 17.27 | 15,461 | -0.25(-1.45%) |
Aug 14, 2023 | 17.45 | 17.56 | 17.40 | 17.52 | 11,707 | -0.18(-0.99%) |
Aug 11, 2023 | 17.76 | 17.76 | 17.59 | 17.70 | 15,550 | -0.50(-2.74%) |
Aug 10, 2023 | 18.28 | 18.48 | 18.15 | 18.20 | 20,856 | +0.11(+0.59%) |
Aug 09, 2023 | 18.19 | 18.19 | 17.99 | 18.09 | 67,350 | +0.08(+0.44%) |
Aug 08, 2023 | 17.88 | 18.01 | 17.84 | 18.01 | 18,146 | -0.29(-1.57%) |
Aug 07, 2023 | 18.46 | 18.46 | 18.21 | 18.30 | 7,014 | -0.17(-0.94%) |
Aug 04, 2023 | 18.63 | 18.69 | 18.46 | 18.47 | 6,310 | -0.21(-1.15%) |
Aug 03, 2023 | 18.49 | 18.70 | 18.49 | 18.69 | 53,059 | +0.47(+2.58%) |
Aug 02, 2023 | 18.43 | 18.43 | 18.17 | 18.22 | 17,339 | -0.53(-2.83%) |
Aug 01, 2023 | 18.81 | 18.82 | 18.70 | 18.75 | 104,778 | -0.38(-1.97%) |
Jul 31, 2023 | 18.96 | 19.16 | 18.96 | 19.12 | 14,237 | +0.16(+0.86%) |
Jul 28, 2023 | 18.72 | 18.97 | 18.72 | 18.96 | 24,999 | +0.90(+4.98%) |
Jul 27, 2023 | 18.31 | 18.31 | 18.04 | 18.06 | 50,418 | -0.24(-1.34%) |
Jul 26, 2023 | 18.00 | 18.31 | 18.00 | 18.30 | 10,971 | +0.27(+1.52%) |
Jul 25, 2023 | 18.27 | 18.35 | 18.03 | 18.03 | 13,561 | +0.21(+1.15%) |
Jul 24, 2023 | 17.40 | 17.92 | 17.30 | 17.83 | 16,941 | +0.38(+2.16%) |
Jul 21, 2023 | 17.52 | 17.52 | 17.44 | 17.45 | 13,585 | +0.00(+0.03%) |
Jul 20, 2023 | 17.46 | 17.49 | 17.43 | 17.44 | 4,774 | -0.10(-0.58%) |
Jul 19, 2023 | 17.52 | 17.77 | 17.52 | 17.55 | 12,688 | +0.08(+0.47%) |
Jul 18, 2023 | 17.59 | 17.59 | 17.38 | 17.46 | 36,326 | -0.37(-2.08%) |
Jul 17, 2023 | 17.74 | 17.91 | 17.62 | 17.84 | 17,587 | -0.09(-0.49%) |
Jul 14, 2023 | 17.99 | 18.00 | 17.88 | 17.92 | 12,732 | -0.28(-1.53%) |
Jul 13, 2023 | 18.00 | 18.20 | 18.00 | 18.20 | 398,009 | +0.39(+2.17%) |
Jul 12, 2023 | 17.72 | 17.87 | 17.71 | 17.82 | 15,724 | +0.41(+2.36%) |
Jul 11, 2023 | 17.36 | 17.45 | 17.31 | 17.41 | 7,654 | +0.10(+0.59%) |
Jul 10, 2023 | 17.15 | 17.35 | 17.15 | 17.30 | 7,235 | -0.00(-0.02%) |
Jul 07, 2023 | 17.03 | 17.38 | 17.03 | 17.31 | 8,294 | +0.39(+2.29%) |
Jul 06, 2023 | 17.04 | 17.05 | 16.88 | 16.92 | 10,411 | -0.47(-2.68%) |
Jul 05, 2023 | 17.41 | 17.41 | 17.31 | 17.39 | 8,448 | -0.14(-0.78%) |