Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.17 | 17.17 | 16.91 | 17.00 | 218,734 | -0.13(-0.76%) |
May 16, 2024 | 17.05 | 17.15 | 17.03 | 17.13 | 198,679 | +0.08(+0.47%) |
May 15, 2024 | 17.02 | 17.10 | 16.96 | 17.05 | 192,766 | +0.19(+1.13%) |
May 14, 2024 | 16.98 | 17.10 | 16.77 | 16.86 | 162,093 | -0.05(-0.30%) |
May 13, 2024 | 16.85 | 16.93 | 16.78 | 16.91 | 165,680 | +0.14(+0.83%) |
May 10, 2024 | 16.93 | 16.99 | 16.64 | 16.77 | 183,369 | -0.16(-0.95%) |
May 09, 2024 | 16.79 | 16.96 | 16.74 | 16.93 | 245,844 | +0.21(+1.26%) |
May 08, 2024 | 16.47 | 16.80 | 16.47 | 16.72 | 311,767 | +0.10(+0.60%) |
May 07, 2024 | 16.63 | 16.78 | 16.60 | 16.62 | 208,909 | +0.03(+0.18%) |
May 06, 2024 | 16.53 | 16.66 | 16.49 | 16.59 | 258,265 | +0.14(+0.85%) |
May 03, 2024 | 16.68 | 16.73 | 16.33 | 16.45 | 242,410 | -0.03(-0.18%) |
May 02, 2024 | 16.65 | 16.65 | 16.44 | 16.48 | 276,629 | +0.01(+0.06%) |
May 01, 2024 | 16.46 | 16.69 | 16.42 | 16.47 | 266,807 | +0.00(+0.00%) |
Apr 30, 2024 | 16.36 | 16.58 | 16.30 | 16.47 | 255,430 | +0.00(+0.00%) |
Apr 29, 2024 | 16.30 | 16.52 | 16.28 | 16.47 | 329,262 | +0.28(+1.73%) |
Apr 26, 2024 | 16.30 | 16.47 | 15.86 | 16.19 | 328,269 | +0.36(+2.27%) |
Apr 25, 2024 | 15.91 | 15.95 | 15.79 | 15.83 | 235,047 | -0.17(-1.06%) |
Apr 24, 2024 | 16.11 | 16.14 | 15.98 | 16.00 | 311,629 | -0.30(-1.84%) |
Apr 23, 2024 | 16.17 | 16.39 | 16.16 | 16.30 | 262,502 | +0.17(+1.05%) |
Apr 22, 2024 | 16.11 | 16.24 | 16.01 | 16.13 | 280,851 | +0.04(+0.25%) |
Apr 19, 2024 | 15.75 | 16.10 | 15.75 | 16.09 | 298,396 | +0.33(+2.09%) |
Apr 18, 2024 | 15.70 | 15.87 | 15.63 | 15.76 | 269,600 | +0.12(+0.77%) |
Apr 17, 2024 | 15.78 | 15.79 | 15.53 | 15.64 | 267,129 | -0.04(-0.26%) |
Apr 16, 2024 | 15.83 | 15.84 | 15.62 | 15.68 | 183,842 | -0.28(-1.75%) |
Apr 15, 2024 | 16.06 | 16.12 | 15.87 | 15.96 | 328,212 | -0.09(-0.56%) |
Apr 12, 2024 | 16.07 | 16.18 | 15.98 | 16.05 | 256,344 | -0.12(-0.74%) |
Apr 11, 2024 | 16.00 | 16.18 | 15.92 | 16.17 | 261,242 | +0.23(+1.44%) |
Apr 10, 2024 | 16.02 | 16.02 | 15.74 | 15.94 | 395,531 | -0.52(-3.16%) |
Apr 09, 2024 | 16.08 | 16.46 | 16.06 | 16.46 | 210,127 | +0.39(+2.43%) |
Apr 08, 2024 | 16.04 | 16.11 | 16.02 | 16.07 | 184,176 | +0.13(+0.82%) |
Apr 05, 2024 | 15.88 | 15.99 | 15.86 | 15.94 | 277,487 | +0.04(+0.25%) |
Apr 04, 2024 | 16.19 | 16.23 | 15.89 | 15.90 | 257,928 | -0.14(-0.87%) |
Apr 03, 2024 | 15.93 | 16.08 | 15.92 | 16.04 | 222,930 | +0.02(+0.12%) |
Apr 02, 2024 | 16.02 | 16.12 | 15.82 | 16.02 | 435,250 | -0.18(-1.11%) |
Apr 01, 2024 | 16.45 | 16.45 | 16.19 | 16.20 | 209,314 | -0.27(-1.64%) |
Mar 28, 2024 | 16.32 | 16.49 | 16.32 | 16.47 | 482,268 | +0.15(+0.92%) |
Mar 27, 2024 | 16.09 | 16.32 | 16.09 | 16.32 | 295,237 | +0.38(+2.38%) |
Mar 26, 2024 | 16.09 | 16.09 | 15.84 | 15.94 | 669,239 | -0.06(-0.38%) |
Mar 25, 2024 | 16.19 | 16.28 | 16.00 | 16.00 | 198,279 | -0.12(-0.74%) |
Mar 22, 2024 | 16.61 | 16.61 | 16.09 | 16.12 | 256,274 | -0.45(-2.72%) |
Mar 21, 2024 | 16.55 | 16.73 | 16.45 | 16.57 | 661,455 | +0.11(+0.67%) |
Mar 20, 2024 | 16.04 | 16.46 | 16.04 | 16.46 | 367,045 | +0.28(+1.73%) |
Mar 19, 2024 | 16.08 | 16.28 | 16.06 | 16.18 | 331,317 | +0.07(+0.43%) |
Mar 18, 2024 | 15.91 | 16.17 | 15.84 | 16.11 | 355,688 | +0.15(+0.94%) |
Mar 15, 2024 | 15.78 | 16.03 | 15.78 | 15.96 | 998,872 | +0.04(+0.25%) |
Mar 14, 2024 | 16.00 | 16.05 | 15.84 | 15.92 | 625,617 | -0.34(-2.08%) |
Mar 13, 2024 | 16.21 | 16.36 | 16.18 | 16.26 | 299,383 | +0.01(+0.06%) |
Mar 12, 2024 | 16.34 | 16.34 | 16.14 | 16.25 | 317,714 | -0.12(-0.72%) |
Mar 11, 2024 | 16.36 | 16.49 | 16.26 | 16.37 | 271,442 | -0.10(-0.60%) |
Mar 08, 2024 | 16.58 | 16.70 | 16.44 | 16.46 | 322,492 | +0.04(+0.24%) |
Mar 07, 2024 | 16.59 | 16.64 | 16.38 | 16.43 | 217,139 | -0.09(-0.54%) |
Mar 06, 2024 | 16.63 | 16.79 | 16.48 | 16.51 | 241,709 | +0.03(+0.18%) |
Mar 05, 2024 | 16.36 | 16.66 | 16.36 | 16.48 | 331,307 | +0.03(+0.18%) |
Mar 04, 2024 | 16.40 | 16.45 | 16.30 | 16.45 | 254,388 | +0.01(+0.06%) |
Mar 01, 2024 | 16.08 | 16.59 | 16.00 | 16.44 | 724,806 | +0.40(+2.52%) |
Feb 29, 2024 | 16.59 | 16.59 | 15.63 | 16.04 | 962,454 | -0.46(-2.81%) |
Feb 28, 2024 | 16.61 | 16.86 | 16.49 | 16.50 | 451,447 | -0.24(-1.41%) |
Feb 27, 2024 | 16.83 | 16.90 | 16.73 | 16.74 | 283,591 | -0.04(-0.23%) |
Feb 26, 2024 | 16.78 | 16.88 | 16.67 | 16.78 | 305,293 | -0.02(-0.12%) |
Feb 23, 2024 | 16.93 | 17.03 | 16.80 | 16.80 | 346,387 | -0.17(-0.99%) |
Feb 22, 2024 | 16.98 | 16.99 | 16.78 | 16.97 | 238,130 | -0.04(-0.23%) |
Feb 21, 2024 | 17.07 | 17.20 | 16.93 | 17.01 | 246,067 | -0.07(-0.40%) |
Feb 20, 2024 | 16.94 | 17.17 | 16.94 | 17.08 | 170,048 | -0.04(-0.23%) |
Feb 16, 2024 | 17.08 | 17.28 | 16.98 | 17.12 | 234,079 | -0.15(-0.86%) |
Feb 15, 2024 | 16.99 | 17.27 | 16.99 | 17.26 | 257,315 | +0.44(+2.64%) |
Feb 14, 2024 | 16.99 | 17.00 | 16.67 | 16.82 | 212,505 | +0.00(+0.00%) |
Feb 13, 2024 | 16.77 | 16.97 | 16.55 | 16.82 | 364,254 | -0.43(-2.52%) |
Feb 12, 2024 | 16.99 | 17.37 | 16.99 | 17.25 | 303,418 | +0.32(+1.86%) |
Feb 09, 2024 | 17.01 | 17.03 | 16.72 | 16.94 | 463,758 | -0.04(-0.23%) |
Feb 08, 2024 | 16.83 | 16.99 | 16.76 | 16.98 | 347,043 | +0.15(+0.88%) |
Feb 07, 2024 | 16.94 | 16.94 | 16.76 | 16.83 | 202,282 | -0.06(-0.35%) |
Feb 06, 2024 | 16.76 | 17.03 | 16.66 | 16.89 | 286,139 | +0.09(+0.53%) |
Feb 05, 2024 | 16.66 | 16.97 | 16.54 | 16.80 | 231,566 | -0.11(-0.64%) |
Feb 02, 2024 | 16.91 | 17.06 | 16.73 | 16.91 | 268,910 | -0.29(-1.66%) |
Feb 01, 2024 | 17.11 | 17.22 | 16.82 | 17.19 | 300,093 | +0.11(+0.64%) |
Jan 31, 2024 | 17.45 | 17.54 | 17.08 | 17.09 | 329,304 | -0.36(-2.04%) |
Jan 30, 2024 | 17.46 | 17.58 | 17.37 | 17.44 | 170,410 | -0.12(-0.67%) |
Jan 29, 2024 | 17.45 | 17.61 | 17.40 | 17.56 | 238,554 | +0.07(+0.40%) |
Jan 26, 2024 | 17.80 | 17.80 | 17.48 | 17.49 | 202,040 | -0.18(-1.01%) |
Jan 25, 2024 | 17.86 | 17.86 | 17.58 | 17.67 | 234,196 | +0.12(+0.67%) |
Jan 24, 2024 | 17.91 | 17.91 | 17.49 | 17.55 | 182,709 | -0.14(-0.78%) |
Jan 23, 2024 | 17.95 | 17.99 | 17.57 | 17.69 | 225,780 | -0.13(-0.72%) |
Jan 22, 2024 | 17.70 | 17.88 | 17.70 | 17.82 | 328,067 | +0.30(+1.69%) |
Jan 19, 2024 | 17.49 | 17.60 | 17.28 | 17.52 | 169,126 | +0.15(+0.85%) |
Jan 18, 2024 | 17.38 | 17.45 | 17.26 | 17.37 | 216,416 | +0.02(+0.11%) |
Jan 17, 2024 | 17.33 | 17.54 | 17.13 | 17.35 | 247,405 | -0.26(-1.46%) |
Jan 16, 2024 | 17.73 | 17.73 | 17.56 | 17.61 | 204,403 | -0.30(-1.65%) |
Jan 12, 2024 | 18.28 | 18.28 | 17.91 | 17.91 | 164,131 | -0.09(-0.49%) |
Jan 11, 2024 | 17.97 | 18.05 | 17.75 | 17.99 | 223,926 | -0.04(-0.22%) |
Jan 10, 2024 | 17.88 | 18.05 | 17.88 | 18.03 | 198,157 | +0.09(+0.49%) |
Jan 09, 2024 | 17.98 | 18.03 | 17.87 | 17.94 | 224,326 | -0.29(-1.57%) |
Jan 08, 2024 | 17.94 | 18.27 | 17.87 | 18.23 | 270,991 | +0.19(+1.04%) |
Jan 05, 2024 | 18.06 | 18.43 | 17.98 | 18.04 | 292,653 | -0.22(-1.19%) |
Jan 04, 2024 | 18.53 | 18.62 | 18.25 | 18.26 | 348,960 | -0.17(-0.91%) |
Jan 03, 2024 | 18.70 | 18.75 | 18.40 | 18.43 | 328,293 | -0.40(-2.15%) |
Jan 02, 2024 | 18.61 | 18.88 | 18.59 | 18.83 | 697,871 | +0.07(+0.37%) |
Dec 29, 2023 | 18.89 | 18.95 | 18.76 | 18.76 | 317,889 | -0.19(-0.99%) |
Dec 28, 2023 | 18.74 | 18.96 | 18.74 | 18.95 | 184,125 | +0.05(+0.26%) |
Dec 27, 2023 | 18.85 | 18.91 | 18.73 | 18.90 | 219,382 | +0.18(+0.95%) |
Dec 26, 2023 | 18.64 | 18.80 | 18.53 | 18.72 | 209,567 | +0.11(+0.58%) |
Dec 22, 2023 | 18.59 | 18.78 | 18.45 | 18.62 | 282,110 | +0.09(+0.48%) |
Dec 21, 2023 | 18.54 | 18.61 | 18.37 | 18.53 | 321,470 | +0.21(+1.14%) |
Dec 20, 2023 | 18.36 | 18.80 | 18.29 | 18.32 | 511,500 | -0.03(-0.16%) |
Dec 19, 2023 | 18.18 | 18.46 | 18.18 | 18.35 | 403,120 | +0.28(+1.57%) |
Dec 18, 2023 | 17.93 | 18.09 | 17.70 | 18.06 | 452,910 | +0.23(+1.31%) |
Dec 15, 2023 | 18.14 | 18.14 | 17.80 | 17.83 | 1,130,152 | -0.19(-1.03%) |
Dec 14, 2023 | 18.03 | 18.23 | 17.89 | 18.01 | 551,612 | +0.15(+0.82%) |
Dec 13, 2023 | 17.17 | 17.94 | 17.06 | 17.87 | 513,923 | +0.78(+4.56%) |
Dec 12, 2023 | 17.12 | 17.18 | 16.80 | 17.09 | 390,606 | +0.20(+1.21%) |
Dec 11, 2023 | 16.91 | 17.06 | 16.85 | 16.88 | 199,255 | -0.01(-0.06%) |
Dec 08, 2023 | 16.78 | 16.92 | 16.65 | 16.89 | 209,334 | +0.06(+0.35%) |
Dec 07, 2023 | 16.76 | 16.92 | 16.66 | 16.84 | 417,069 | +0.06(+0.35%) |
Dec 06, 2023 | 17.06 | 17.18 | 16.78 | 16.78 | 202,236 | -0.20(-1.21%) |
Dec 05, 2023 | 17.07 | 17.10 | 16.89 | 16.98 | 249,278 | -0.11(-0.63%) |
Dec 04, 2023 | 16.71 | 17.17 | 16.65 | 17.09 | 311,076 | +0.30(+1.80%) |
Dec 01, 2023 | 16.30 | 16.81 | 16.26 | 16.79 | 308,011 | +0.46(+2.81%) |
Nov 30, 2023 | 16.28 | 16.43 | 16.14 | 16.33 | 462,043 | +0.14(+0.84%) |
Nov 29, 2023 | 16.18 | 16.31 | 16.06 | 16.19 | 273,965 | +0.15(+0.91%) |
Nov 28, 2023 | 16.16 | 16.25 | 16.04 | 16.05 | 286,880 | -0.18(-1.08%) |
Nov 27, 2023 | 16.22 | 16.26 | 16.11 | 16.22 | 151,545 | -0.02(-0.12%) |
Nov 24, 2023 | 16.07 | 16.27 | 16.03 | 16.24 | 75,343 | +0.08(+0.48%) |
Nov 22, 2023 | 16.22 | 16.25 | 16.06 | 16.16 | 161,976 | +0.10(+0.61%) |
Nov 21, 2023 | 16.08 | 16.10 | 15.95 | 16.07 | 183,023 | -0.16(-0.96%) |
Nov 20, 2023 | 16.13 | 16.27 | 16.07 | 16.22 | 143,404 | +0.04(+0.24%) |
Nov 17, 2023 | 16.23 | 16.28 | 16.12 | 16.18 | 273,861 | +0.12(+0.73%) |
Nov 16, 2023 | 16.36 | 16.36 | 16.06 | 16.07 | 265,804 | -0.29(-1.79%) |
Nov 15, 2023 | 16.38 | 16.58 | 16.33 | 16.36 | 251,930 | -0.09(-0.53%) |
Nov 14, 2023 | 16.02 | 16.45 | 16.02 | 16.45 | 283,976 | +1.00(+6.50%) |
Nov 13, 2023 | 15.57 | 15.68 | 15.44 | 15.44 | 331,789 | -0.27(-1.74%) |
Nov 10, 2023 | 15.57 | 15.75 | 15.42 | 15.71 | 326,194 | +0.29(+1.90%) |
Nov 09, 2023 | 15.80 | 15.82 | 15.41 | 15.42 | 201,558 | -0.34(-2.16%) |
Nov 08, 2023 | 15.82 | 15.90 | 15.63 | 15.76 | 227,488 | -0.11(-0.68%) |
Nov 07, 2023 | 16.32 | 16.36 | 15.86 | 15.87 | 299,074 | -0.58(-3.50%) |
Nov 06, 2023 | 16.29 | 16.46 | 16.18 | 16.45 | 335,134 | +0.15(+0.90%) |
Nov 03, 2023 | 16.71 | 16.79 | 16.23 | 16.30 | 443,372 | +0.43(+2.70%) |
Nov 02, 2023 | 15.80 | 15.98 | 15.73 | 15.87 | 238,110 | +0.30(+1.94%) |
Nov 01, 2023 | 15.35 | 15.57 | 15.30 | 15.57 | 215,278 | +0.17(+1.08%) |
Oct 31, 2023 | 15.46 | 15.57 | 15.30 | 15.40 | 282,246 | +0.03(+0.19%) |
Oct 30, 2023 | 15.47 | 15.58 | 15.19 | 15.37 | 178,124 | +0.10(+0.64%) |
Oct 27, 2023 | 15.62 | 15.62 | 15.20 | 15.28 | 179,945 | -0.35(-2.25%) |
Oct 26, 2023 | 15.38 | 15.72 | 15.36 | 15.63 | 207,395 | +0.29(+1.91%) |
Oct 25, 2023 | 15.29 | 15.45 | 15.24 | 15.33 | 216,029 | -0.12(-0.76%) |
Oct 24, 2023 | 15.39 | 15.56 | 15.17 | 15.45 | 574,622 | +0.24(+1.60%) |
Oct 23, 2023 | 15.45 | 15.61 | 15.19 | 15.21 | 342,856 | -0.35(-2.26%) |
Oct 20, 2023 | 15.77 | 15.88 | 15.55 | 15.56 | 430,936 | -0.13(-0.81%) |
Oct 19, 2023 | 15.89 | 16.09 | 15.67 | 15.68 | 382,107 | -0.31(-1.95%) |
Oct 18, 2023 | 16.25 | 16.29 | 16.00 | 16.00 | 440,963 | -0.39(-2.38%) |
Oct 17, 2023 | 16.04 | 16.54 | 16.04 | 16.39 | 379,773 | +0.20(+1.20%) |
Oct 16, 2023 | 15.86 | 16.28 | 15.77 | 16.19 | 477,199 | +0.50(+3.17%) |
Oct 13, 2023 | 15.98 | 15.98 | 15.68 | 15.69 | 304,057 | -0.19(-1.17%) |
Oct 12, 2023 | 15.89 | 15.91 | 15.65 | 15.88 | 252,782 | -0.07(-0.43%) |
Oct 11, 2023 | 16.02 | 16.10 | 15.93 | 15.95 | 225,091 | +0.01(+0.06%) |
Oct 10, 2023 | 15.84 | 16.05 | 15.81 | 15.94 | 370,663 | +0.15(+0.93%) |
Oct 09, 2023 | 15.74 | 16.04 | 15.69 | 15.79 | 258,113 | -0.16(-0.98%) |
Oct 06, 2023 | 15.71 | 16.05 | 15.63 | 15.95 | 248,956 | +0.14(+0.86%) |
Oct 05, 2023 | 15.84 | 15.94 | 15.74 | 15.81 | 248,109 | -0.02(-0.12%) |
Oct 04, 2023 | 15.83 | 15.91 | 15.69 | 15.83 | 225,387 | +0.09(+0.56%) |
Oct 03, 2023 | 15.93 | 15.98 | 15.68 | 15.74 | 231,521 | -0.25(-1.58%) |
Oct 02, 2023 | 16.23 | 16.33 | 15.94 | 16.00 | 354,901 | -0.31(-1.91%) |
Sep 29, 2023 | 16.55 | 16.64 | 16.25 | 16.31 | 418,883 | -0.07(-0.42%) |
Sep 28, 2023 | 16.23 | 16.45 | 16.23 | 16.38 | 440,792 | +0.22(+1.39%) |
Sep 27, 2023 | 16.26 | 16.44 | 16.15 | 16.15 | 372,677 | +0.00(+0.00%) |
Sep 26, 2023 | 16.37 | 16.39 | 16.08 | 16.15 | 345,312 | -0.30(-1.84%) |
Sep 25, 2023 | 16.43 | 16.56 | 16.45 | 16.45 | 614,531 | -0.07(-0.41%) |
Sep 22, 2023 | 16.57 | 16.65 | 16.49 | 16.52 | 357,388 | -0.03(-0.18%) |
Sep 21, 2023 | 16.65 | 16.70 | 16.50 | 16.55 | 246,683 | -0.20(-1.22%) |
Sep 20, 2023 | 16.98 | 17.11 | 16.75 | 16.76 | 156,090 | -0.11(-0.64%) |
Sep 19, 2023 | 16.80 | 16.97 | 16.80 | 16.86 | 309,300 | +0.03(+0.17%) |
Sep 18, 2023 | 16.98 | 17.04 | 16.81 | 16.84 | 152,007 | -0.10(-0.58%) |
Sep 15, 2023 | 16.50 | 17.00 | 16.50 | 16.93 | 1,513,203 | +0.38(+2.30%) |
Sep 14, 2023 | 16.48 | 16.56 | 16.43 | 16.55 | 278,406 | +0.18(+1.12%) |
Sep 13, 2023 | 16.50 | 16.57 | 16.35 | 16.37 | 214,846 | -0.15(-0.93%) |
Sep 12, 2023 | 16.39 | 16.52 | 16.35 | 16.52 | 264,746 | +0.17(+1.06%) |
Sep 11, 2023 | 16.51 | 16.52 | 16.34 | 16.35 | 229,721 | -0.04(-0.23%) |
Sep 08, 2023 | 16.54 | 16.61 | 16.33 | 16.39 | 239,393 | -0.11(-0.64%) |
Sep 07, 2023 | 16.82 | 16.88 | 16.49 | 16.49 | 645,115 | -0.30(-1.78%) |
Sep 06, 2023 | 16.87 | 16.95 | 16.63 | 16.79 | 242,580 | -0.01(-0.06%) |
Sep 05, 2023 | 17.22 | 17.22 | 16.77 | 16.80 | 327,846 | -0.71(-4.07%) |
Sep 01, 2023 | 17.45 | 17.58 | 17.36 | 17.51 | 255,853 | +0.18(+1.05%) |
Aug 31, 2023 | 17.44 | 17.61 | 17.33 | 17.33 | 301,603 | -0.13(-0.72%) |
Aug 30, 2023 | 17.44 | 17.63 | 17.41 | 17.46 | 186,573 | -0.06(-0.33%) |
Aug 29, 2023 | 17.48 | 17.64 | 17.39 | 17.51 | 157,179 | +0.04(+0.22%) |
Aug 28, 2023 | 17.26 | 17.61 | 17.23 | 17.48 | 147,039 | +0.24(+1.40%) |
Aug 25, 2023 | 17.32 | 17.41 | 17.23 | 17.24 | 145,331 | +0.03(+0.17%) |
Aug 24, 2023 | 17.32 | 17.60 | 17.20 | 17.21 | 265,735 | -0.14(-0.83%) |
Aug 23, 2023 | 17.06 | 17.42 | 17.00 | 17.35 | 218,092 | +0.38(+2.27%) |
Aug 22, 2023 | 17.02 | 17.12 | 16.88 | 16.97 | 202,869 | -0.05(-0.28%) |
Aug 21, 2023 | 17.18 | 17.22 | 16.98 | 17.01 | 226,989 | -0.26(-1.50%) |
Aug 18, 2023 | 16.89 | 17.28 | 16.89 | 17.27 | 334,047 | +0.24(+1.41%) |
Aug 17, 2023 | 17.22 | 17.29 | 17.03 | 17.03 | 235,653 | -0.19(-1.12%) |
Aug 16, 2023 | 17.31 | 17.48 | 17.20 | 17.23 | 192,524 | -0.07(-0.39%) |
Aug 15, 2023 | 17.36 | 17.36 | 17.13 | 17.29 | 167,485 | -0.21(-1.21%) |
Aug 14, 2023 | 17.42 | 17.61 | 17.33 | 17.51 | 236,125 | -0.03(-0.16%) |
Aug 11, 2023 | 17.41 | 17.64 | 17.41 | 17.53 | 191,119 | +0.00(+0.00%) |
Aug 10, 2023 | 17.77 | 17.90 | 17.51 | 17.53 | 166,530 | -0.16(-0.92%) |
Aug 09, 2023 | 17.89 | 17.97 | 17.67 | 17.70 | 228,396 | -0.19(-1.08%) |
Aug 08, 2023 | 18.07 | 18.12 | 17.70 | 17.89 | 411,259 | -0.33(-1.80%) |
Aug 07, 2023 | 18.22 | 18.44 | 18.18 | 18.22 | 525,280 | +0.01(+0.05%) |
Aug 04, 2023 | 18.37 | 18.53 | 18.19 | 18.21 | 195,176 | -0.08(-0.42%) |
Aug 03, 2023 | 18.41 | 18.45 | 18.24 | 18.28 | 321,925 | -0.27(-1.45%) |
Aug 02, 2023 | 18.45 | 18.78 | 18.45 | 18.55 | 265,160 | -0.10(-0.52%) |
Aug 01, 2023 | 18.49 | 18.69 | 18.22 | 18.65 | 199,338 | +0.17(+0.94%) |
Jul 31, 2023 | 18.29 | 18.53 | 18.29 | 18.48 | 304,590 | +0.19(+1.05%) |
Jul 28, 2023 | 19.24 | 19.24 | 18.09 | 18.28 | 264,086 | +0.09(+0.48%) |
Jul 27, 2023 | 18.59 | 18.64 | 18.09 | 18.20 | 259,329 | -0.28(-1.51%) |
Jul 26, 2023 | 18.31 | 18.65 | 18.31 | 18.48 | 114,332 | +0.11(+0.58%) |
Jul 25, 2023 | 18.50 | 18.61 | 18.35 | 18.37 | 102,952 | -0.24(-1.29%) |
Jul 24, 2023 | 18.24 | 18.62 | 18.24 | 18.61 | 150,816 | +0.30(+1.63%) |
Jul 21, 2023 | 18.66 | 18.71 | 18.28 | 18.31 | 234,277 | -0.26(-1.40%) |
Jul 20, 2023 | 18.68 | 18.68 | 18.36 | 18.57 | 157,755 | -0.06(-0.31%) |
Jul 19, 2023 | 18.59 | 18.76 | 18.43 | 18.63 | 373,992 | +0.14(+0.78%) |
Jul 18, 2023 | 18.06 | 18.49 | 18.06 | 18.49 | 183,583 | +0.40(+2.24%) |
Jul 17, 2023 | 18.04 | 18.22 | 17.96 | 18.08 | 242,050 | +0.08(+0.43%) |
Jul 14, 2023 | 18.36 | 18.36 | 17.95 | 18.01 | 839,996 | -0.34(-1.84%) |
Jul 13, 2023 | 18.51 | 18.51 | 18.25 | 18.34 | 141,066 | -0.14(-0.78%) |
Jul 12, 2023 | 18.68 | 18.70 | 18.49 | 18.49 | 249,152 | +0.09(+0.47%) |
Jul 11, 2023 | 17.99 | 18.43 | 17.87 | 18.40 | 184,418 | +0.49(+2.74%) |
Jul 10, 2023 | 17.74 | 18.00 | 17.60 | 17.91 | 242,467 | +0.13(+0.76%) |
Jul 07, 2023 | 17.66 | 17.86 | 17.63 | 17.77 | 145,461 | +0.12(+0.65%) |
Jul 06, 2023 | 17.53 | 17.84 | 17.45 | 17.66 | 235,892 | -0.13(-0.70%) |
Jul 05, 2023 | 18.06 | 18.08 | 17.70 | 17.78 | 238,831 | -0.39(-2.17%) |
Jul 03, 2023 | 17.79 | 18.27 | 17.75 | 18.18 | 106,422 | +0.30(+1.67%) |
Jun 30, 2023 | 18.02 | 18.05 | 17.58 | 17.88 | 472,605 | -0.05(-0.27%) |
Jun 29, 2023 | 17.46 | 17.96 | 17.41 | 17.93 | 163,372 | +0.46(+2.65%) |
Jun 28, 2023 | 17.60 | 17.60 | 17.28 | 17.47 | 167,364 | -0.06(-0.33%) |
Jun 27, 2023 | 17.43 | 17.69 | 17.22 | 17.52 | 283,144 | +0.17(+1.00%) |
Jun 26, 2023 | 17.04 | 17.45 | 17.04 | 17.35 | 290,993 | +0.31(+1.81%) |
Jun 23, 2023 | 17.13 | 17.27 | 16.94 | 17.04 | 513,541 | -0.25(-1.45%) |
Jun 22, 2023 | 17.63 | 17.63 | 17.20 | 17.29 | 206,801 | -0.27(-1.53%) |
Jun 21, 2023 | 17.77 | 17.79 | 17.56 | 17.56 | 197,875 | -0.35(-1.93%) |
Jun 20, 2023 | 17.93 | 18.00 | 17.64 | 17.91 | 384,192 | -0.04(-0.21%) |
Jun 16, 2023 | 18.05 | 18.05 | 17.74 | 17.95 | 849,175 | +0.14(+0.81%) |