Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.20 | 18.20 | 18.00 | 18.11 | 77,495 | +0.06(+0.33%) |
May 30, 2024 | 18.16 | 18.18 | 18.05 | 18.05 | 34,922 | -0.18(-0.99%) |
May 29, 2024 | 18.25 | 18.27 | 18.18 | 18.23 | 227,935 | -0.20(-1.09%) |
May 28, 2024 | 18.44 | 18.45 | 18.34 | 18.43 | 16,511 | +0.13(+0.71%) |
May 24, 2024 | 18.27 | 18.35 | 18.25 | 18.30 | 4,650 | +0.11(+0.60%) |
May 23, 2024 | 18.46 | 18.54 | 18.11 | 18.19 | 18,808 | -0.18(-0.98%) |
May 22, 2024 | 18.48 | 18.57 | 18.31 | 18.37 | 27,197 | -0.33(-1.76%) |
May 21, 2024 | 18.65 | 18.75 | 18.65 | 18.70 | 35,444 | +0.02(+0.08%) |
May 20, 2024 | 18.61 | 18.75 | 18.61 | 18.68 | 17,172 | -0.01(-0.03%) |
May 17, 2024 | 18.55 | 18.69 | 18.55 | 18.69 | 62,077 | +0.24(+1.33%) |
May 16, 2024 | 18.50 | 18.50 | 18.37 | 18.45 | 13,939 | -0.02(-0.13%) |
May 15, 2024 | 18.40 | 18.47 | 18.34 | 18.47 | 25,147 | +0.11(+0.60%) |
May 14, 2024 | 18.32 | 18.39 | 18.27 | 18.36 | 56,821 | +0.16(+0.88%) |
May 13, 2024 | 18.22 | 18.27 | 18.17 | 18.20 | 13,515 | +0.01(+0.05%) |
May 10, 2024 | 18.19 | 18.25 | 18.17 | 18.19 | 16,242 | +0.00(+0.00%) |
May 09, 2024 | 18.06 | 18.19 | 18.06 | 18.19 | 16,211 | +0.17(+0.94%) |
May 08, 2024 | 18.01 | 18.07 | 18.00 | 18.02 | 16,235 | +0.01(+0.06%) |
May 07, 2024 | 17.98 | 18.06 | 17.98 | 18.01 | 9,058 | +0.03(+0.17%) |
May 06, 2024 | 17.80 | 17.98 | 17.80 | 17.98 | 31,543 | +0.28(+1.58%) |
May 03, 2024 | 17.72 | 17.76 | 17.67 | 17.70 | 33,769 | +0.05(+0.28%) |
May 02, 2024 | 17.83 | 17.83 | 17.62 | 17.65 | 44,539 | -0.32(-1.78%) |
May 01, 2024 | 18.05 | 18.14 | 17.97 | 17.97 | 12,290 | -0.13(-0.72%) |
Apr 30, 2024 | 18.09 | 18.14 | 18.02 | 18.10 | 13,654 | -0.08(-0.44%) |
Apr 29, 2024 | 18.24 | 18.26 | 18.13 | 18.18 | 9,471 | -0.16(-0.87%) |
Apr 26, 2024 | 18.28 | 18.34 | 18.28 | 18.34 | 6,346 | +0.29(+1.61%) |
Apr 25, 2024 | 17.89 | 18.05 | 17.86 | 18.05 | 8,141 | +0.07(+0.41%) |
Apr 24, 2024 | 17.95 | 17.98 | 17.89 | 17.98 | 8,744 | +0.06(+0.32%) |
Apr 23, 2024 | 17.79 | 17.96 | 17.64 | 17.92 | 13,072 | +0.10(+0.56%) |
Apr 22, 2024 | 17.78 | 17.88 | 17.76 | 17.82 | 18,831 | -0.05(-0.28%) |
Apr 19, 2024 | 17.96 | 18.04 | 17.87 | 17.87 | 14,826 | -0.07(-0.39%) |
Apr 18, 2024 | 17.92 | 17.98 | 17.91 | 17.94 | 2,539 | +0.06(+0.33%) |
Apr 17, 2024 | 18.17 | 18.21 | 17.85 | 17.88 | 22,672 | -0.25(-1.37%) |
Apr 16, 2024 | 18.13 | 18.75 | 17.96 | 18.13 | 14,206 | -0.04(-0.22%) |
Apr 15, 2024 | 18.44 | 18.44 | 18.10 | 18.17 | 17,866 | +0.12(+0.69%) |
Apr 12, 2024 | 18.38 | 18.49 | 18.02 | 18.05 | 8,365 | -0.27(-1.50%) |
Apr 11, 2024 | 18.12 | 18.33 | 18.04 | 18.32 | 8,480 | +0.22(+1.22%) |
Apr 10, 2024 | 18.12 | 18.13 | 18.06 | 18.10 | 6,412 | -0.06(-0.32%) |
Apr 09, 2024 | 18.20 | 18.25 | 18.01 | 18.16 | 6,970 | -0.05(-0.26%) |
Apr 08, 2024 | 18.20 | 18.23 | 18.12 | 18.20 | 16,316 | +0.08(+0.43%) |
Apr 05, 2024 | 17.95 | 18.21 | 17.95 | 18.13 | 10,424 | +0.20(+1.12%) |
Apr 04, 2024 | 18.15 | 18.22 | 17.93 | 17.93 | 8,296 | -0.17(-0.94%) |
Apr 03, 2024 | 17.92 | 18.15 | 17.92 | 18.10 | 8,508 | +0.16(+0.87%) |
Apr 02, 2024 | 17.95 | 18.00 | 17.85 | 17.94 | 20,729 | -0.11(-0.60%) |
Apr 01, 2024 | 18.06 | 18.12 | 17.98 | 18.05 | 12,056 | -0.10(-0.53%) |
Mar 28, 2024 | 18.01 | 18.19 | 18.00 | 18.14 | 25,020 | +0.16(+0.89%) |
Mar 27, 2024 | 17.89 | 17.98 | 17.87 | 17.98 | 32,367 | +0.17(+0.93%) |
Mar 26, 2024 | 17.86 | 17.91 | 17.82 | 17.82 | 11,349 | -0.02(-0.09%) |
Mar 25, 2024 | 17.86 | 17.88 | 17.81 | 17.84 | 12,447 | -0.00(-0.00%) |
Mar 22, 2024 | 17.89 | 17.89 | 17.82 | 17.84 | 5,143 | -0.04(-0.23%) |
Mar 21, 2024 | 17.92 | 17.93 | 17.84 | 17.88 | 9,546 | +0.04(+0.23%) |
Mar 20, 2024 | 17.75 | 17.88 | 17.73 | 17.84 | 6,372 | +0.24(+1.34%) |
Mar 19, 2024 | 17.48 | 17.64 | 17.48 | 17.60 | 9,011 | +0.13(+0.75%) |
Mar 18, 2024 | 17.49 | 17.54 | 17.47 | 17.47 | 7,983 | +0.09(+0.51%) |
Mar 15, 2024 | 17.46 | 17.46 | 17.38 | 17.38 | 7,149 | -0.01(-0.08%) |
Mar 14, 2024 | 17.48 | 17.48 | 17.37 | 17.39 | 1,405 | -0.19(-1.09%) |
Mar 13, 2024 | 17.54 | 17.64 | 17.54 | 17.59 | 18,846 | +0.02(+0.09%) |
Mar 12, 2024 | 17.44 | 17.58 | 17.42 | 17.57 | 6,892 | +0.14(+0.80%) |
Mar 11, 2024 | 17.40 | 17.47 | 17.35 | 17.43 | 10,271 | -0.04(-0.26%) |
Mar 08, 2024 | 17.64 | 17.68 | 17.44 | 17.48 | 11,065 | -0.21(-1.19%) |
Mar 07, 2024 | 17.61 | 17.74 | 17.61 | 17.69 | 11,500 | +0.11(+0.61%) |
Mar 06, 2024 | 17.58 | 17.71 | 17.57 | 17.58 | 18,470 | +0.17(+0.95%) |
Mar 05, 2024 | 17.56 | 17.56 | 17.38 | 17.41 | 31,819 | -0.17(-0.95%) |
Mar 04, 2024 | 17.51 | 17.67 | 17.51 | 17.58 | 13,753 | -0.04(-0.20%) |
Mar 01, 2024 | 17.54 | 17.66 | 17.53 | 17.62 | 8,880 | +0.29(+1.65%) |
Feb 29, 2024 | 17.33 | 17.41 | 17.32 | 17.33 | 12,394 | +0.05(+0.28%) |
Feb 28, 2024 | 17.32 | 17.32 | 17.21 | 17.28 | 6,634 | -0.07(-0.43%) |
Feb 27, 2024 | 17.30 | 17.38 | 17.30 | 17.36 | 11,387 | -0.02(-0.10%) |
Feb 26, 2024 | 17.38 | 17.42 | 17.34 | 17.37 | 4,519 | -0.04(-0.21%) |
Feb 23, 2024 | 17.42 | 17.45 | 17.35 | 17.41 | 5,784 | +0.13(+0.75%) |
Feb 22, 2024 | 17.15 | 17.35 | 17.15 | 17.28 | 6,803 | +0.45(+2.67%) |
Feb 21, 2024 | 16.89 | 16.98 | 16.81 | 16.83 | 3,524 | -0.14(-0.82%) |
Feb 20, 2024 | 17.08 | 17.08 | 16.97 | 16.97 | 8,794 | -0.20(-1.16%) |
Feb 16, 2024 | 17.25 | 17.25 | 17.13 | 17.17 | 8,567 | -0.16(-0.92%) |
Feb 15, 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 30,893 | +0.14(+0.83%) |
Feb 14, 2024 | 17.19 | 17.20 | 17.03 | 17.19 | 8,405 | +0.22(+1.27%) |
Feb 13, 2024 | 17.06 | 17.10 | 16.94 | 16.97 | 14,710 | -0.30(-1.74%) |
Feb 12, 2024 | 17.28 | 17.31 | 17.24 | 17.27 | 35,686 | +0.05(+0.29%) |
Feb 09, 2024 | 17.16 | 17.26 | 17.11 | 17.22 | 21,925 | +0.13(+0.76%) |
Feb 08, 2024 | 17.16 | 17.17 | 17.06 | 17.09 | 20,935 | +0.00(+0.00%) |
Feb 07, 2024 | 17.08 | 17.15 | 17.07 | 17.09 | 13,114 | +0.11(+0.65%) |
Feb 06, 2024 | 16.96 | 17.05 | 16.92 | 16.98 | 15,059 | +0.06(+0.35%) |
Feb 05, 2024 | 17.02 | 17.02 | 16.82 | 16.92 | 12,699 | -0.26(-1.53%) |
Feb 02, 2024 | 17.09 | 17.27 | 17.04 | 17.18 | 7,186 | -0.01(-0.07%) |
Feb 01, 2024 | 17.10 | 17.19 | 17.10 | 17.19 | 3,431 | +0.16(+0.97%) |
Jan 31, 2024 | 17.05 | 17.06 | 16.93 | 17.03 | 19,500 | +0.00(+0.00%) |
Jan 30, 2024 | 17.08 | 17.09 | 16.99 | 17.03 | 16,563 | -0.05(-0.30%) |
Jan 29, 2024 | 16.98 | 17.09 | 16.88 | 17.08 | 25,107 | +0.18(+1.07%) |
Jan 26, 2024 | 16.84 | 16.91 | 16.83 | 16.90 | 96,700 | +0.04(+0.21%) |
Jan 25, 2024 | 16.88 | 16.88 | 16.80 | 16.86 | 47,953 | +0.15(+0.92%) |
Jan 24, 2024 | 16.85 | 16.93 | 16.71 | 16.71 | 76,072 | -0.16(-0.95%) |
Jan 23, 2024 | 16.76 | 16.87 | 16.73 | 16.87 | 112,932 | +0.07(+0.42%) |
Jan 22, 2024 | 16.81 | 16.84 | 16.79 | 16.80 | 5,722 | -0.01(-0.06%) |
Jan 19, 2024 | 16.59 | 16.81 | 16.58 | 16.81 | 13,697 | +0.13(+0.78%) |
Jan 18, 2024 | 16.50 | 16.68 | 16.48 | 16.68 | 20,928 | +0.25(+1.55%) |
Jan 17, 2024 | 16.60 | 16.60 | 16.36 | 16.43 | 31,767 | -0.25(-1.53%) |
Jan 16, 2024 | 16.81 | 16.81 | 16.65 | 16.68 | 8,822 | -0.20(-1.16%) |
Jan 12, 2024 | 16.91 | 16.95 | 16.82 | 16.88 | 7,141 | -0.00(-0.03%) |
Jan 11, 2024 | 16.83 | 16.88 | 16.64 | 16.88 | 15,943 | +0.13(+0.81%) |
Jan 10, 2024 | 16.75 | 16.79 | 16.72 | 16.75 | 147,088 | +0.12(+0.75%) |
Jan 09, 2024 | 16.71 | 16.71 | 16.60 | 16.62 | 18,923 | -0.15(-0.88%) |
Jan 08, 2024 | 16.70 | 16.81 | 16.70 | 16.77 | 15,192 | +0.21(+1.28%) |
Jan 05, 2024 | 16.58 | 16.75 | 16.53 | 16.55 | 7,773 | -0.05(-0.27%) |
Jan 04, 2024 | 16.66 | 16.76 | 16.56 | 16.60 | 29,069 | -0.34(-2.01%) |
Jan 03, 2024 | 16.82 | 16.94 | 16.65 | 16.94 | 79,175 | +0.03(+0.18%) |
Jan 02, 2024 | 17.03 | 17.05 | 16.87 | 16.91 | 54,744 | -0.34(-1.97%) |
Dec 29, 2023 | 17.42 | 17.46 | 17.25 | 17.25 | 176,426 | -0.21(-1.20%) |
Dec 28, 2023 | 17.58 | 17.64 | 17.45 | 17.46 | 5,946 | -0.23(-1.29%) |
Dec 27, 2023 | 17.27 | 17.72 | 17.27 | 17.69 | 13,656 | -0.11(-0.63%) |
Dec 26, 2023 | 17.74 | 17.86 | 17.74 | 17.80 | 6,752 | +0.07(+0.39%) |
Dec 22, 2023 | 17.87 | 17.87 | 17.68 | 17.73 | 30,543 | -0.01(-0.06%) |
Dec 21, 2023 | 17.87 | 17.97 | 17.66 | 17.74 | 55,804 | +0.01(+0.06%) |
Dec 20, 2023 | 17.81 | 17.89 | 17.73 | 17.73 | 10,538 | -0.06(-0.34%) |
Dec 19, 2023 | 17.81 | 17.85 | 17.68 | 17.79 | 22,364 | +0.13(+0.74%) |
Dec 18, 2023 | 17.52 | 17.66 | 17.51 | 17.66 | 31,632 | -0.05(-0.28%) |
Dec 15, 2023 | 17.68 | 17.76 | 17.62 | 17.71 | 13,353 | +0.05(+0.30%) |
Dec 14, 2023 | 18.12 | 18.12 | 17.59 | 17.66 | 21,231 | +0.04(+0.24%) |
Dec 13, 2023 | 17.50 | 17.63 | 17.46 | 17.61 | 10,476 | +0.20(+1.18%) |
Dec 12, 2023 | 17.40 | 17.47 | 17.34 | 17.41 | 29,946 | +0.08(+0.46%) |
Dec 11, 2023 | 17.38 | 17.40 | 17.31 | 17.33 | 8,990 | -0.01(-0.06%) |
Dec 08, 2023 | 17.22 | 17.34 | 17.19 | 17.34 | 23,261 | +0.03(+0.17%) |
Dec 07, 2023 | 17.33 | 17.35 | 17.25 | 17.31 | 5,498 | +0.00(+0.00%) |
Dec 06, 2023 | 17.39 | 17.41 | 17.29 | 17.31 | 5,468 | +0.05(+0.29%) |
Dec 05, 2023 | 17.18 | 17.31 | 17.18 | 17.26 | 14,546 | +0.09(+0.52%) |
Dec 04, 2023 | 17.26 | 17.26 | 17.13 | 17.17 | 12,518 | -0.11(-0.64%) |
Dec 01, 2023 | 17.21 | 17.28 | 17.19 | 17.28 | 14,508 | +0.05(+0.29%) |
Nov 30, 2023 | 17.25 | 17.25 | 17.13 | 17.23 | 40,526 | -0.02(-0.12%) |
Nov 29, 2023 | 17.18 | 17.25 | 17.17 | 17.25 | 34,782 | +0.08(+0.47%) |
Nov 28, 2023 | 17.19 | 17.22 | 17.13 | 17.17 | 21,160 | +0.00(+0.00%) |
Nov 27, 2023 | 17.16 | 17.20 | 17.14 | 17.17 | 11,952 | -0.01(-0.09%) |
Nov 24, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 1,015 | -0.02(-0.09%) |
Nov 22, 2023 | 17.26 | 17.26 | 17.19 | 17.20 | 15,876 | +0.08(+0.47%) |
Nov 21, 2023 | 17.09 | 17.19 | 17.09 | 17.12 | 64,605 | -0.13(-0.75%) |
Nov 20, 2023 | 17.19 | 17.25 | 17.12 | 17.25 | 23,796 | +0.03(+0.17%) |
Nov 17, 2023 | 17.30 | 17.30 | 17.18 | 17.22 | 4,963 | +0.03(+0.17%) |
Nov 16, 2023 | 17.35 | 17.35 | 17.19 | 17.19 | 18,404 | -0.06(-0.38%) |
Nov 15, 2023 | 17.21 | 17.26 | 17.21 | 17.25 | 10,574 | -0.02(-0.09%) |
Nov 14, 2023 | 17.32 | 17.33 | 17.20 | 17.27 | 21,899 | -0.06(-0.35%) |
Nov 13, 2023 | 17.40 | 17.40 | 17.29 | 17.33 | 16,320 | +0.00(+0.00%) |
Nov 10, 2023 | 17.37 | 17.39 | 17.32 | 17.33 | 25,765 | +0.05(+0.29%) |
Nov 09, 2023 | 17.30 | 17.33 | 17.28 | 17.28 | 11,504 | -0.05(-0.29%) |
Nov 08, 2023 | 17.29 | 17.59 | 17.24 | 17.33 | 273,141 | +0.04(+0.23%) |
Nov 07, 2023 | 17.31 | 17.32 | 17.27 | 17.29 | 30,215 | +0.04(+0.23%) |
Nov 06, 2023 | 17.20 | 17.25 | 17.20 | 17.25 | 19,199 | -0.01(-0.06%) |
Nov 03, 2023 | 17.25 | 17.26 | 17.15 | 17.26 | 49,463 | -0.14(-0.80%) |
Nov 02, 2023 | 17.40 | 17.43 | 17.31 | 17.40 | 17,894 | -0.01(-0.06%) |
Nov 01, 2023 | 17.52 | 17.58 | 17.41 | 17.41 | 60,414 | -0.15(-0.85%) |
Oct 31, 2023 | 17.66 | 17.66 | 17.55 | 17.56 | 58,045 | +0.14(+0.80%) |
Oct 30, 2023 | 17.43 | 17.44 | 17.41 | 17.42 | 203,405 | -0.11(-0.63%) |
Oct 27, 2023 | 17.54 | 17.55 | 17.53 | 17.53 | 195,861 | -0.04(-0.22%) |
Oct 26, 2023 | 17.56 | 17.64 | 17.56 | 17.57 | 97,979 | -0.05(-0.28%) |
Oct 25, 2023 | 17.57 | 17.62 | 17.52 | 17.62 | 7,590 | +0.12(+0.71%) |
Oct 24, 2023 | 17.43 | 17.53 | 17.42 | 17.50 | 9,078 | +0.03(+0.16%) |
Oct 23, 2023 | 17.55 | 17.56 | 17.43 | 17.47 | 90,344 | -0.07(-0.38%) |
Oct 20, 2023 | 17.56 | 17.60 | 17.53 | 17.54 | 19,781 | -0.05(-0.31%) |
Oct 19, 2023 | 17.71 | 17.71 | 17.55 | 17.59 | 12,018 | -0.13(-0.74%) |
Oct 18, 2023 | 17.67 | 17.72 | 17.67 | 17.72 | 218,693 | +0.05(+0.28%) |
Oct 17, 2023 | 17.64 | 17.68 | 17.63 | 17.67 | 16,000 | +0.00(+0.00%) |
Oct 16, 2023 | 17.64 | 17.69 | 17.64 | 17.67 | 17,629 | -0.05(-0.31%) |
Oct 13, 2023 | 17.80 | 17.80 | 17.70 | 17.73 | 7,059 | -0.05(-0.31%) |
Oct 12, 2023 | 17.78 | 17.83 | 17.78 | 17.78 | 23,118 | +0.28(+1.60%) |
Oct 11, 2023 | 17.50 | 17.59 | 17.49 | 17.50 | 3,848 | -0.04(-0.20%) |
Oct 10, 2023 | 17.66 | 17.66 | 17.52 | 17.54 | 28,248 | -0.04(-0.20%) |
Oct 09, 2023 | 17.67 | 17.67 | 17.54 | 17.57 | 11,326 | -0.11(-0.63%) |
Oct 06, 2023 | 17.82 | 17.83 | 17.63 | 17.68 | 12,507 | -0.01(-0.08%) |
Oct 05, 2023 | 17.80 | 17.81 | 17.66 | 17.70 | 11,982 | -0.18(-1.02%) |
Oct 04, 2023 | 17.95 | 18.02 | 17.85 | 17.88 | 20,514 | -0.22(-1.23%) |
Oct 03, 2023 | 18.13 | 18.16 | 18.07 | 18.10 | 12,475 | -0.05(-0.28%) |
Oct 02, 2023 | 18.09 | 18.15 | 18.09 | 18.15 | 15,281 | +0.17(+0.93%) |
Sep 29, 2023 | 17.91 | 18.04 | 17.91 | 17.98 | 16,772 | -0.10(-0.57%) |
Sep 28, 2023 | 17.94 | 18.15 | 17.94 | 18.08 | 7,431 | -0.12(-0.64%) |
Sep 27, 2023 | 18.07 | 18.24 | 18.07 | 18.20 | 5,797 | +0.33(+1.86%) |
Sep 26, 2023 | 17.95 | 18.41 | 17.80 | 17.87 | 68,229 | +0.01(+0.06%) |
Sep 25, 2023 | 17.86 | 17.92 | 17.86 | 17.86 | 7,400 | +0.12(+0.67%) |
Sep 22, 2023 | 17.87 | 17.87 | 17.74 | 17.74 | 3,947 | +0.05(+0.28%) |
Sep 21, 2023 | 17.95 | 18.02 | 17.69 | 17.69 | 7,237 | -0.17(-0.97%) |
Sep 20, 2023 | 17.84 | 17.92 | 17.81 | 17.86 | 5,237 | -0.09(-0.48%) |
Sep 19, 2023 | 17.88 | 17.96 | 17.88 | 17.95 | 2,852 | +0.09(+0.50%) |
Sep 18, 2023 | 17.95 | 17.95 | 17.86 | 17.86 | 6,948 | -0.07(-0.39%) |
Sep 15, 2023 | 17.88 | 17.95 | 17.88 | 17.93 | 5,688 | -0.09(-0.47%) |
Sep 14, 2023 | 17.86 | 18.02 | 17.86 | 18.02 | 2,933 | +0.17(+0.95%) |
Sep 13, 2023 | 17.98 | 17.98 | 17.82 | 17.84 | 31,759 | +0.02(+0.11%) |
Sep 12, 2023 | 17.91 | 17.91 | 17.81 | 17.82 | 7,049 | +0.01(+0.06%) |
Sep 11, 2023 | 17.75 | 17.81 | 17.69 | 17.81 | 7,203 | -0.01(-0.07%) |
Sep 08, 2023 | 17.79 | 17.85 | 17.76 | 17.83 | 5,780 | +0.08(+0.43%) |
Sep 07, 2023 | 17.75 | 17.78 | 17.71 | 17.75 | 6,930 | -0.06(-0.34%) |
Sep 06, 2023 | 17.81 | 17.85 | 17.78 | 17.81 | 4,937 | +0.00(+0.00%) |
Sep 05, 2023 | 17.78 | 17.91 | 17.78 | 17.81 | 4,744 | +0.14(+0.82%) |
Sep 01, 2023 | 17.60 | 17.70 | 17.57 | 17.66 | 35,127 | +0.09(+0.54%) |
Aug 31, 2023 | 17.77 | 17.77 | 17.57 | 17.57 | 9,237 | -0.11(-0.62%) |
Aug 30, 2023 | 17.61 | 17.69 | 17.58 | 17.68 | 46,299 | +0.00(+0.03%) |
Aug 29, 2023 | 17.71 | 17.73 | 17.66 | 17.68 | 9,610 | -0.04(-0.20%) |
Aug 28, 2023 | 17.76 | 17.76 | 17.71 | 17.71 | 967 | +0.01(+0.06%) |
Aug 25, 2023 | 17.70 | 17.76 | 17.67 | 17.70 | 4,618 | +0.08(+0.48%) |
Aug 24, 2023 | 17.58 | 17.66 | 17.58 | 17.62 | 4,628 | +0.03(+0.17%) |
Aug 23, 2023 | 17.66 | 17.66 | 17.50 | 17.59 | 16,935 | -0.18(-0.99%) |
Aug 22, 2023 | 17.78 | 17.78 | 17.76 | 17.76 | 744 | -0.07(-0.42%) |
Aug 21, 2023 | 17.92 | 17.92 | 17.80 | 17.84 | 4,862 | +0.12(+0.70%) |
Aug 18, 2023 | 17.69 | 17.71 | 17.65 | 17.71 | 3,476 | -0.02(-0.11%) |
Aug 17, 2023 | 17.80 | 17.80 | 17.73 | 17.73 | 3,191 | -0.07(-0.37%) |
Aug 16, 2023 | 17.83 | 17.87 | 17.78 | 17.80 | 9,081 | -0.03(-0.15%) |
Aug 15, 2023 | 17.84 | 17.88 | 17.81 | 17.82 | 2,453 | -0.12(-0.66%) |
Aug 14, 2023 | 17.82 | 17.95 | 17.82 | 17.94 | 30,825 | +0.08(+0.45%) |
Aug 11, 2023 | 17.83 | 17.86 | 17.82 | 17.86 | 6,110 | -0.03(-0.17%) |
Aug 10, 2023 | 17.95 | 17.95 | 17.80 | 17.89 | 7,421 | +0.02(+0.11%) |
Aug 09, 2023 | 17.68 | 17.91 | 17.68 | 17.87 | 3,472 | +0.09(+0.48%) |
Aug 08, 2023 | 17.82 | 17.82 | 17.69 | 17.79 | 1,967 | -0.09(-0.48%) |
Aug 07, 2023 | 17.80 | 17.87 | 17.75 | 17.87 | 6,497 | +0.14(+0.79%) |
Aug 04, 2023 | 17.81 | 17.94 | 17.73 | 17.73 | 6,622 | -0.12(-0.67%) |
Aug 03, 2023 | 17.89 | 17.89 | 17.81 | 17.85 | 8,918 | -0.08(-0.45%) |
Aug 02, 2023 | 18.13 | 18.13 | 17.93 | 17.93 | 11,943 | -0.41(-2.24%) |
Aug 01, 2023 | 18.35 | 18.39 | 18.28 | 18.34 | 22,585 | -0.01(-0.08%) |
Jul 31, 2023 | 18.34 | 18.41 | 18.31 | 18.35 | 32,394 | +0.05(+0.26%) |
Jul 28, 2023 | 18.25 | 18.36 | 18.25 | 18.31 | 9,448 | +0.30(+1.67%) |
Jul 27, 2023 | 18.23 | 18.30 | 18.00 | 18.01 | 11,716 | -0.12(-0.68%) |
Jul 26, 2023 | 18.17 | 18.17 | 18.11 | 18.13 | 7,733 | +0.01(+0.06%) |
Jul 25, 2023 | 18.06 | 18.14 | 18.03 | 18.12 | 9,377 | +0.03(+0.16%) |
Jul 24, 2023 | 18.18 | 18.18 | 18.05 | 18.09 | 22,380 | +0.02(+0.11%) |
Jul 21, 2023 | 18.13 | 18.20 | 18.07 | 18.07 | 14,679 | +0.04(+0.22%) |
Jul 20, 2023 | 18.20 | 18.20 | 18.03 | 18.03 | 9,340 | -0.29(-1.61%) |
Jul 19, 2023 | 18.32 | 18.40 | 18.27 | 18.32 | 8,760 | -0.05(-0.28%) |
Jul 18, 2023 | 18.25 | 18.39 | 18.20 | 18.38 | 2,848 | +0.03(+0.14%) |
Jul 17, 2023 | 18.28 | 18.35 | 18.28 | 18.35 | 3,335 | +0.13(+0.71%) |
Jul 14, 2023 | 18.24 | 18.36 | 18.22 | 18.22 | 6,548 | -0.04(-0.22%) |
Jul 13, 2023 | 18.23 | 18.27 | 18.18 | 18.26 | 9,510 | +0.09(+0.50%) |
Jul 12, 2023 | 18.14 | 18.22 | 18.12 | 18.17 | 11,162 | -0.05(-0.28%) |
Jul 11, 2023 | 18.17 | 18.24 | 18.17 | 18.22 | 7,124 | +0.04(+0.21%) |
Jul 10, 2023 | 18.26 | 18.26 | 18.18 | 18.18 | 15,936 | -0.10(-0.53%) |
Jul 07, 2023 | 18.27 | 18.34 | 18.27 | 18.28 | 12,340 | -0.17(-0.92%) |
Jul 06, 2023 | 18.43 | 18.45 | 18.36 | 18.45 | 11,598 | -0.09(-0.46%) |
Jul 05, 2023 | 18.51 | 18.56 | 18.47 | 18.54 | 9,678 | -0.18(-0.99%) |
Jul 03, 2023 | 18.46 | 18.72 | 18.46 | 18.72 | 21,191 | +0.22(+1.19%) |
Jun 30, 2023 | 18.53 | 18.57 | 18.48 | 18.50 | 104,057 | +0.11(+0.60%) |
Jun 29, 2023 | 18.35 | 18.39 | 18.35 | 18.39 | 1,703 | +0.00(+0.03%) |
Jun 28, 2023 | 18.42 | 18.42 | 18.39 | 18.39 | 2,826 | -0.01(-0.08%) |
Jun 27, 2023 | 18.25 | 18.40 | 18.25 | 18.40 | 10,876 | +0.23(+1.28%) |
Jun 26, 2023 | 18.26 | 18.26 | 18.15 | 18.17 | 7,210 | -0.11(-0.59%) |
Jun 23, 2023 | 18.26 | 18.32 | 18.22 | 18.27 | 4,628 | -0.18(-0.95%) |
Jun 22, 2023 | 18.37 | 18.45 | 18.37 | 18.45 | 1,372 | +0.08(+0.42%) |
Jun 21, 2023 | 18.46 | 18.46 | 18.36 | 18.37 | 9,477 | -0.08(-0.42%) |
Jun 20, 2023 | 18.45 | 18.47 | 18.36 | 18.45 | 35,997 | -0.08(-0.43%) |
Jun 16, 2023 | 18.73 | 18.73 | 18.50 | 18.53 | 3,555 | +0.06(+0.33%) |