Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.47 | 21.61 | 21.47 | 21.61 | 10,608 | +0.25(+1.19%) |
May 30, 2024 | 21.31 | 21.41 | 21.31 | 21.36 | 7,517 | +0.21(+0.99%) |
May 29, 2024 | 21.36 | 21.36 | 21.15 | 21.15 | 15,697 | -0.41(-1.89%) |
May 28, 2024 | 21.59 | 21.65 | 21.51 | 21.56 | 13,990 | +0.11(+0.51%) |
May 24, 2024 | 21.46 | 21.52 | 21.43 | 21.45 | 9,652 | +0.15(+0.70%) |
May 23, 2024 | 21.47 | 21.52 | 21.25 | 21.30 | 9,402 | -0.15(-0.70%) |
May 22, 2024 | 21.60 | 21.60 | 21.40 | 21.45 | 145,226 | -0.29(-1.31%) |
May 21, 2024 | 21.74 | 21.76 | 21.70 | 21.73 | 12,669 | -0.01(-0.07%) |
May 20, 2024 | 21.75 | 21.80 | 21.73 | 21.75 | 21,125 | +0.02(+0.11%) |
May 17, 2024 | 21.56 | 21.74 | 21.56 | 21.73 | 19,318 | +0.12(+0.56%) |
May 16, 2024 | 21.62 | 21.66 | 21.60 | 21.61 | 9,757 | -0.05(-0.25%) |
May 15, 2024 | 21.50 | 21.68 | 21.50 | 21.66 | 16,653 | +0.20(+0.91%) |
May 14, 2024 | 21.35 | 21.47 | 21.35 | 21.46 | 18,170 | +0.18(+0.87%) |
May 13, 2024 | 21.20 | 21.35 | 21.20 | 21.28 | 8,384 | +0.05(+0.24%) |
May 10, 2024 | 21.26 | 21.35 | 21.23 | 21.23 | 23,745 | +0.09(+0.43%) |
May 09, 2024 | 21.03 | 21.16 | 21.03 | 21.14 | 47,201 | +0.12(+0.59%) |
May 08, 2024 | 20.93 | 21.03 | 20.93 | 21.02 | 5,523 | -0.05(-0.21%) |
May 07, 2024 | 21.08 | 21.09 | 21.02 | 21.06 | 3,052 | +0.02(+0.10%) |
May 06, 2024 | 20.99 | 21.07 | 20.98 | 21.04 | 19,314 | +0.19(+0.91%) |
May 03, 2024 | 20.85 | 20.85 | 20.78 | 20.85 | 7,807 | +0.19(+0.92%) |
May 02, 2024 | 20.54 | 20.70 | 20.52 | 20.66 | 6,044 | +0.20(+0.98%) |
May 01, 2024 | 20.52 | 20.61 | 20.38 | 20.46 | 7,391 | -0.05(-0.23%) |
Apr 30, 2024 | 20.70 | 20.70 | 20.50 | 20.51 | 9,292 | -0.24(-1.15%) |
Apr 29, 2024 | 20.73 | 20.78 | 20.68 | 20.74 | 12,319 | +0.10(+0.51%) |
Apr 26, 2024 | 20.64 | 20.66 | 20.56 | 20.64 | 8,126 | +0.08(+0.37%) |
Apr 25, 2024 | 20.42 | 20.57 | 20.34 | 20.56 | 11,013 | -0.04(-0.18%) |
Apr 24, 2024 | 20.63 | 20.65 | 20.50 | 20.60 | 16,424 | -0.09(-0.43%) |
Apr 23, 2024 | 20.60 | 20.70 | 20.60 | 20.69 | 10,515 | +0.15(+0.74%) |
Apr 22, 2024 | 20.40 | 20.59 | 20.40 | 20.54 | 7,336 | +0.23(+1.11%) |
Apr 19, 2024 | 20.25 | 20.37 | 20.25 | 20.31 | 5,053 | +0.08(+0.40%) |
Apr 18, 2024 | 20.25 | 20.37 | 20.19 | 20.23 | 38,289 | -0.02(-0.11%) |
Apr 17, 2024 | 20.28 | 20.33 | 20.16 | 20.25 | 25,313 | +0.08(+0.39%) |
Apr 16, 2024 | 20.26 | 20.26 | 20.14 | 20.18 | 18,081 | -0.28(-1.35%) |
Apr 15, 2024 | 20.70 | 20.72 | 20.42 | 20.45 | 10,533 | -0.07(-0.32%) |
Apr 12, 2024 | 20.66 | 20.66 | 20.49 | 20.52 | 9,936 | -0.26(-1.26%) |
Apr 11, 2024 | 20.73 | 20.82 | 20.60 | 20.78 | 5,580 | -0.01(-0.04%) |
Apr 10, 2024 | 20.79 | 20.80 | 20.71 | 20.79 | 11,767 | -0.29(-1.38%) |
Apr 09, 2024 | 21.13 | 21.14 | 21.04 | 21.08 | 6,492 | +0.01(+0.05%) |
Apr 08, 2024 | 21.03 | 21.10 | 21.03 | 21.07 | 5,510 | +0.12(+0.55%) |
Apr 05, 2024 | 20.89 | 21.01 | 20.85 | 20.95 | 14,756 | +0.04(+0.19%) |
Apr 04, 2024 | 21.19 | 21.19 | 20.91 | 20.92 | 38,327 | -0.08(-0.37%) |
Apr 03, 2024 | 20.86 | 21.02 | 20.86 | 20.99 | 6,690 | +0.18(+0.86%) |
Apr 02, 2024 | 20.88 | 20.88 | 20.76 | 20.81 | 8,669 | -0.02(-0.10%) |
Apr 01, 2024 | 20.90 | 20.90 | 20.79 | 20.84 | 9,219 | -0.08(-0.38%) |
Mar 28, 2024 | 20.88 | 20.95 | 20.88 | 20.91 | 13,571 | -0.04(-0.17%) |
Mar 27, 2024 | 20.87 | 20.95 | 20.95 | 9,519 | +0.12(+0.60%) | |
Mar 26, 2024 | 20.86 | 20.88 | 20.83 | 20.83 | 4,861 | +0.01(+0.06%) |
Mar 25, 2024 | 20.79 | 20.87 | 20.79 | 20.81 | 9,387 | -0.00(-0.02%) |
Mar 22, 2024 | 20.86 | 20.88 | 20.78 | 20.82 | 6,947 | -0.05(-0.24%) |
Mar 21, 2024 | 20.93 | 20.96 | 20.86 | 20.87 | 11,275 | -0.04(-0.19%) |
Mar 20, 2024 | 20.66 | 20.91 | 20.66 | 20.91 | 8,562 | +0.24(+1.17%) |
Mar 19, 2024 | 20.61 | 20.73 | 20.58 | 20.66 | 23,811 | +0.04(+0.21%) |
Mar 18, 2024 | 20.70 | 20.70 | 20.60 | 20.62 | 7,305 | -0.02(-0.09%) |
Mar 15, 2024 | 20.76 | 20.76 | 20.61 | 20.64 | 14,884 | +0.09(+0.45%) |
Mar 14, 2024 | 20.74 | 20.74 | 20.51 | 20.55 | 10,915 | -0.21(-1.01%) |
Mar 13, 2024 | 20.75 | 20.79 | 20.74 | 20.76 | 21,616 | +0.03(+0.15%) |
Mar 12, 2024 | 20.68 | 20.73 | 20.68 | 20.73 | 4,470 | +0.08(+0.41%) |
Mar 11, 2024 | 20.64 | 20.64 | 20.57 | 20.64 | 6,794 | -0.12(-0.60%) |
Mar 08, 2024 | 20.88 | 20.91 | 20.75 | 20.77 | 11,409 | -0.05(-0.23%) |
Mar 07, 2024 | 20.76 | 20.81 | 20.72 | 20.81 | 13,263 | +0.25(+1.23%) |
Mar 06, 2024 | 20.56 | 20.60 | 20.55 | 20.56 | 17,372 | +0.26(+1.26%) |
Mar 05, 2024 | 20.33 | 20.41 | 20.30 | 20.30 | 15,309 | -0.01(-0.06%) |
Mar 04, 2024 | 20.27 | 20.35 | 20.27 | 20.32 | 23,240 | -0.13(-0.65%) |
Mar 01, 2024 | 20.32 | 20.45 | 20.30 | 20.45 | 36,973 | +0.21(+1.04%) |
Feb 29, 2024 | 20.33 | 20.33 | 20.17 | 20.24 | 12,505 | +0.07(+0.33%) |
Feb 28, 2024 | 20.18 | 20.19 | 20.14 | 20.17 | 5,364 | -0.09(-0.46%) |
Feb 27, 2024 | 20.20 | 20.27 | 20.20 | 20.27 | 5,054 | +0.12(+0.61%) |
Feb 26, 2024 | 20.25 | 20.25 | 20.13 | 20.14 | 7,484 | -0.11(-0.55%) |
Feb 23, 2024 | 20.24 | 20.28 | 20.16 | 20.25 | 16,680 | +0.03(+0.14%) |
Feb 22, 2024 | 20.27 | 20.27 | 20.15 | 20.22 | 23,630 | +0.14(+0.71%) |
Feb 21, 2024 | 20.07 | 20.08 | 20.03 | 20.08 | 5,179 | +0.04(+0.21%) |
Feb 20, 2024 | 20.07 | 20.10 | 20.03 | 20.04 | 16,166 | +0.05(+0.26%) |
Feb 16, 2024 | 19.92 | 20.03 | 19.92 | 19.99 | 15,762 | +0.02(+0.08%) |
Feb 15, 2024 | 19.89 | 19.97 | 19.87 | 19.97 | 7,936 | +0.22(+1.13%) |
Feb 14, 2024 | 19.73 | 19.75 | 19.62 | 19.75 | 41,842 | +0.27(+1.39%) |
Feb 13, 2024 | 19.62 | 19.62 | 19.42 | 19.48 | 21,191 | -0.33(-1.67%) |
Feb 12, 2024 | 19.76 | 19.85 | 19.74 | 19.81 | 25,911 | +0.10(+0.51%) |
Feb 09, 2024 | 19.65 | 19.70 | 19.58 | 19.70 | 8,699 | -0.01(-0.06%) |
Feb 08, 2024 | 19.79 | 19.79 | 19.65 | 19.72 | 24,185 | -0.15(-0.74%) |
Feb 07, 2024 | 19.98 | 19.98 | 19.82 | 19.86 | 11,427 | -0.06(-0.30%) |
Feb 06, 2024 | 19.82 | 19.92 | 19.82 | 19.92 | 8,238 | +0.09(+0.44%) |
Feb 05, 2024 | 19.91 | 19.91 | 19.74 | 19.84 | 11,521 | -0.22(-1.09%) |
Feb 02, 2024 | 20.21 | 20.21 | 19.96 | 20.06 | 12,060 | -0.20(-1.00%) |
Feb 01, 2024 | 20.22 | 20.26 | 20.10 | 20.26 | 7,739 | +0.07(+0.33%) |
Jan 31, 2024 | 20.34 | 20.41 | 20.17 | 20.19 | 10,832 | -0.07(-0.33%) |
Jan 30, 2024 | 20.23 | 20.31 | 20.21 | 20.26 | 28,995 | -0.04(-0.17%) |
Jan 29, 2024 | 20.20 | 20.33 | 20.15 | 20.30 | 21,639 | +0.05(+0.27%) |
Jan 26, 2024 | 20.30 | 20.30 | 20.22 | 20.24 | 37,875 | +0.05(+0.27%) |
Jan 25, 2024 | 20.24 | 20.24 | 20.09 | 20.19 | 30,091 | +0.03(+0.16%) |
Jan 24, 2024 | 20.27 | 20.27 | 20.14 | 20.15 | 16,067 | +0.08(+0.42%) |
Jan 23, 2024 | 20.08 | 20.08 | 19.98 | 20.07 | 7,520 | -0.03(-0.15%) |
Jan 22, 2024 | 20.11 | 20.15 | 20.08 | 20.10 | 9,841 | +0.03(+0.14%) |
Jan 19, 2024 | 19.92 | 20.08 | 19.89 | 20.07 | 7,136 | +0.10(+0.51%) |
Jan 18, 2024 | 19.95 | 19.97 | 19.88 | 19.97 | 4,200 | +0.10(+0.49%) |
Jan 17, 2024 | 19.83 | 19.87 | 19.73 | 19.87 | 14,406 | -0.18(-0.91%) |
Jan 16, 2024 | 20.14 | 20.20 | 20.03 | 20.06 | 26,195 | -0.28(-1.38%) |
Jan 12, 2024 | 20.33 | 20.47 | 20.31 | 20.34 | 14,115 | +0.06(+0.30%) |
Jan 11, 2024 | 20.18 | 20.28 | 20.12 | 20.28 | 11,490 | -0.05(-0.23%) |
Jan 10, 2024 | 20.30 | 20.36 | 20.28 | 20.32 | 13,202 | +0.05(+0.23%) |
Jan 09, 2024 | 20.35 | 20.35 | 20.26 | 20.28 | 3,306 | -0.22(-1.05%) |
Jan 08, 2024 | 20.37 | 20.51 | 20.31 | 20.49 | 10,461 | +0.16(+0.80%) |
Jan 05, 2024 | 20.29 | 20.42 | 20.28 | 20.33 | 22,615 | +0.12(+0.61%) |
Jan 04, 2024 | 20.16 | 20.29 | 20.16 | 20.21 | 11,667 | +0.13(+0.66%) |
Jan 03, 2024 | 20.07 | 20.13 | 20.03 | 20.07 | 6,906 | -0.17(-0.83%) |
Jan 02, 2024 | 20.36 | 20.36 | 20.24 | 20.24 | 41,446 | -0.13(-0.63%) |
Dec 29, 2023 | 20.38 | 20.40 | 20.31 | 20.37 | 21,296 | +0.07(+0.34%) |
Dec 28, 2023 | 20.35 | 20.43 | 20.30 | 20.30 | 12,415 | -0.09(-0.44%) |
Dec 27, 2023 | 20.23 | 20.41 | 20.23 | 20.39 | 21,929 | +0.13(+0.66%) |
Dec 26, 2023 | 20.19 | 20.27 | 20.19 | 20.26 | 6,162 | +0.06(+0.32%) |
Dec 22, 2023 | 20.26 | 20.26 | 20.17 | 20.19 | 27,019 | +0.05(+0.25%) |
Dec 21, 2023 | 20.02 | 20.14 | 20.02 | 20.14 | 16,118 | +0.38(+1.94%) |
Dec 20, 2023 | 19.98 | 20.02 | 19.76 | 19.76 | 10,567 | -0.22(-1.11%) |
Dec 19, 2023 | 19.86 | 19.99 | 19.86 | 19.98 | 17,844 | +0.21(+1.08%) |
Dec 18, 2023 | 19.81 | 19.81 | 19.73 | 19.77 | 7,214 | +0.04(+0.21%) |
Dec 15, 2023 | 19.86 | 19.86 | 19.72 | 19.72 | 22,813 | -0.20(-1.03%) |
Dec 14, 2023 | 19.87 | 19.97 | 19.79 | 19.93 | 23,148 | +0.28(+1.44%) |
Dec 13, 2023 | 19.39 | 19.69 | 19.25 | 19.65 | 31,187 | +0.30(+1.55%) |
Dec 12, 2023 | 19.42 | 19.42 | 19.29 | 19.35 | 8,365 | -0.03(-0.18%) |
Dec 11, 2023 | 19.29 | 19.38 | 19.29 | 19.38 | 4,758 | +0.03(+0.18%) |
Dec 08, 2023 | 19.26 | 19.38 | 19.26 | 19.35 | 8,151 | -0.07(-0.35%) |
Dec 07, 2023 | 19.35 | 19.45 | 19.31 | 19.41 | 5,903 | +0.16(+0.84%) |
Dec 06, 2023 | 19.42 | 19.42 | 19.25 | 19.25 | 12,939 | +0.07(+0.35%) |
Dec 05, 2023 | 19.18 | 19.24 | 19.17 | 19.19 | 11,811 | -0.05(-0.24%) |
Dec 04, 2023 | 19.20 | 19.27 | 19.16 | 19.23 | 21,448 | -0.14(-0.75%) |
Dec 01, 2023 | 19.15 | 19.39 | 19.13 | 19.38 | 20,636 | +0.26(+1.36%) |
Nov 30, 2023 | 19.10 | 19.13 | 19.04 | 19.12 | 18,751 | +0.05(+0.27%) |
Nov 29, 2023 | 19.11 | 19.12 | 19.05 | 19.06 | 7,207 | +0.02(+0.12%) |
Nov 28, 2023 | 18.93 | 19.07 | 18.92 | 19.04 | 10,726 | +0.03(+0.15%) |
Nov 27, 2023 | 19.05 | 19.05 | 18.96 | 19.01 | 24,474 | -0.03(-0.18%) |
Nov 24, 2023 | 18.99 | 19.07 | 18.99 | 19.05 | 2,764 | +0.12(+0.64%) |
Nov 22, 2023 | 18.93 | 18.93 | 18.86 | 18.93 | 20,416 | -0.00(-0.01%) |
Nov 21, 2023 | 19.01 | 19.01 | 18.91 | 18.93 | 7,743 | -0.10(-0.53%) |
Nov 20, 2023 | 18.81 | 19.04 | 18.81 | 19.03 | 44,742 | +0.08(+0.43%) |
Nov 17, 2023 | 18.87 | 18.95 | 18.85 | 18.95 | 4,966 | +0.25(+1.34%) |
Nov 16, 2023 | 18.62 | 18.73 | 18.62 | 18.70 | 11,934 | -0.00(-0.00%) |
Nov 15, 2023 | 18.70 | 18.76 | 18.68 | 18.70 | 15,096 | -0.04(-0.20%) |
Nov 14, 2023 | 18.60 | 18.77 | 18.60 | 18.73 | 25,714 | +0.43(+2.35%) |
Nov 13, 2023 | 18.17 | 18.34 | 18.17 | 18.30 | 5,796 | +0.09(+0.47%) |
Nov 10, 2023 | 18.10 | 18.22 | 18.05 | 18.22 | 12,462 | +0.07(+0.36%) |
Nov 09, 2023 | 18.25 | 18.33 | 18.14 | 18.15 | 15,004 | +0.02(+0.14%) |
Nov 08, 2023 | 18.11 | 18.19 | 18.07 | 18.13 | 12,074 | -0.07(-0.41%) |
Nov 07, 2023 | 18.25 | 18.26 | 18.14 | 18.20 | 14,541 | -0.17(-0.92%) |
Nov 06, 2023 | 18.48 | 18.48 | 18.36 | 18.37 | 11,379 | -0.16(-0.84%) |
Nov 03, 2023 | 18.52 | 18.58 | 18.46 | 18.53 | 26,039 | +0.31(+1.70%) |
Nov 02, 2023 | 17.98 | 18.22 | 17.98 | 18.22 | 65,772 | +0.39(+2.17%) |
Nov 01, 2023 | 17.68 | 17.83 | 17.68 | 17.83 | 41,380 | +0.16(+0.88%) |
Oct 31, 2023 | 17.65 | 17.71 | 17.62 | 17.68 | 10,976 | +0.06(+0.33%) |
Oct 30, 2023 | 17.54 | 17.63 | 17.53 | 17.62 | 17,467 | +0.24(+1.40%) |
Oct 27, 2023 | 17.48 | 17.50 | 17.35 | 17.37 | 7,980 | -0.04(-0.22%) |
Oct 26, 2023 | 17.41 | 17.43 | 17.33 | 17.41 | 5,148 | -0.01(-0.06%) |
Oct 25, 2023 | 17.45 | 17.53 | 17.40 | 17.42 | 15,296 | -0.12(-0.69%) |
Oct 24, 2023 | 17.58 | 17.58 | 17.51 | 17.54 | 5,963 | +0.05(+0.30%) |
Oct 23, 2023 | 17.42 | 17.60 | 17.36 | 17.49 | 10,994 | +0.02(+0.10%) |
Oct 20, 2023 | 17.56 | 17.56 | 17.47 | 17.47 | 8,523 | -0.16(-0.91%) |
Oct 19, 2023 | 17.76 | 17.78 | 17.63 | 17.63 | 5,145 | -0.19(-1.07%) |
Oct 18, 2023 | 18.03 | 18.03 | 17.79 | 17.82 | 10,049 | -0.29(-1.59%) |
Oct 17, 2023 | 17.99 | 18.18 | 17.99 | 18.11 | 12,283 | -0.02(-0.08%) |
Oct 16, 2023 | 18.03 | 18.14 | 18.03 | 18.13 | 6,778 | +0.20(+1.09%) |
Oct 13, 2023 | 18.10 | 18.10 | 17.92 | 17.93 | 14,589 | -0.18(-1.00%) |
Oct 12, 2023 | 18.20 | 18.20 | 18.07 | 18.11 | 8,468 | -0.22(-1.18%) |
Oct 11, 2023 | 18.33 | 18.36 | 18.24 | 18.33 | 8,390 | +0.07(+0.36%) |
Oct 10, 2023 | 18.30 | 18.31 | 18.23 | 18.26 | 8,341 | +0.27(+1.49%) |
Oct 09, 2023 | 17.88 | 17.99 | 17.85 | 17.99 | 8,480 | -0.01(-0.08%) |
Oct 06, 2023 | 17.71 | 18.03 | 17.71 | 18.01 | 7,848 | +0.21(+1.19%) |
Oct 05, 2023 | 17.74 | 17.83 | 17.69 | 17.80 | 10,995 | +0.19(+1.08%) |
Oct 04, 2023 | 17.61 | 17.63 | 17.47 | 17.61 | 16,826 | -0.02(-0.14%) |
Oct 03, 2023 | 17.71 | 17.71 | 17.61 | 17.63 | 9,437 | -0.22(-1.26%) |
Oct 02, 2023 | 18.14 | 18.14 | 17.82 | 17.86 | 16,305 | -0.30(-1.65%) |
Sep 29, 2023 | 18.36 | 18.36 | 18.12 | 18.16 | 94,279 | -0.09(-0.50%) |
Sep 28, 2023 | 18.21 | 18.27 | 18.17 | 18.25 | 4,493 | +0.11(+0.63%) |
Sep 27, 2023 | 18.26 | 18.26 | 18.04 | 18.13 | 4,697 | -0.14(-0.79%) |
Sep 26, 2023 | 18.41 | 18.41 | 18.26 | 18.28 | 11,923 | -0.23(-1.24%) |
Sep 25, 2023 | 18.50 | 18.53 | 18.49 | 18.51 | 8,084 | -0.10(-0.53%) |
Sep 22, 2023 | 18.73 | 18.73 | 18.61 | 18.61 | 3,380 | -0.06(-0.32%) |
Sep 21, 2023 | 18.77 | 18.81 | 18.67 | 18.67 | 15,405 | -0.31(-1.62%) |
Sep 20, 2023 | 19.11 | 19.17 | 18.96 | 18.97 | 5,702 | -0.02(-0.11%) |
Sep 19, 2023 | 19.06 | 19.06 | 18.95 | 18.99 | 33,407 | +0.09(+0.47%) |
Sep 18, 2023 | 18.96 | 18.96 | 18.88 | 18.90 | 15,497 | -0.09(-0.46%) |
Sep 15, 2023 | 19.09 | 19.09 | 18.99 | 18.99 | 2,315 | -0.02(-0.11%) |
Sep 14, 2023 | 18.94 | 19.04 | 18.94 | 19.01 | 11,160 | +0.31(+1.68%) |
Sep 13, 2023 | 18.73 | 18.77 | 18.70 | 18.70 | 6,772 | -0.01(-0.05%) |
Sep 12, 2023 | 18.63 | 18.76 | 18.63 | 18.71 | 11,493 | -0.01(-0.04%) |
Sep 11, 2023 | 18.63 | 18.76 | 18.63 | 18.72 | 11,305 | +0.26(+1.42%) |
Sep 08, 2023 | 18.50 | 18.50 | 18.41 | 18.45 | 10,585 | -0.04(-0.21%) |
Sep 07, 2023 | 18.48 | 18.53 | 18.48 | 18.49 | 4,161 | -0.03(-0.16%) |
Sep 06, 2023 | 18.58 | 18.58 | 18.48 | 18.52 | 8,568 | -0.11(-0.57%) |
Sep 05, 2023 | 18.75 | 18.75 | 18.60 | 18.63 | 13,553 | -0.14(-0.75%) |
Sep 01, 2023 | 18.91 | 18.91 | 18.72 | 18.77 | 6,210 | -0.01(-0.03%) |
Aug 31, 2023 | 18.87 | 18.87 | 18.70 | 18.78 | 20,181 | -0.02(-0.11%) |
Aug 30, 2023 | 18.82 | 18.85 | 18.78 | 18.80 | 6,239 | +0.01(+0.07%) |
Aug 29, 2023 | 18.50 | 18.78 | 18.50 | 18.78 | 4,211 | +0.27(+1.45%) |
Aug 28, 2023 | 18.47 | 18.52 | 18.47 | 18.51 | 4,259 | +0.18(+0.99%) |
Aug 25, 2023 | 18.36 | 18.38 | 18.23 | 18.33 | 8,741 | +0.08(+0.45%) |
Aug 24, 2023 | 18.32 | 18.38 | 18.25 | 18.25 | 8,561 | -0.18(-0.96%) |
Aug 23, 2023 | 18.30 | 18.46 | 18.30 | 18.43 | 5,999 | +0.22(+1.18%) |
Aug 22, 2023 | 18.31 | 18.31 | 18.19 | 18.21 | 3,385 | -0.02(-0.11%) |
Aug 21, 2023 | 18.24 | 18.24 | 18.13 | 18.23 | 7,181 | +0.02(+0.13%) |
Aug 18, 2023 | 18.04 | 18.24 | 18.04 | 18.21 | 21,748 | -0.01(-0.05%) |
Aug 17, 2023 | 18.30 | 18.34 | 18.18 | 18.22 | 13,459 | -0.07(-0.37%) |
Aug 16, 2023 | 18.36 | 18.39 | 18.29 | 18.29 | 3,577 | -0.14(-0.75%) |
Aug 15, 2023 | 18.57 | 18.57 | 18.40 | 18.42 | 6,452 | -0.25(-1.34%) |
Aug 14, 2023 | 18.62 | 18.74 | 18.58 | 18.67 | 16,625 | -0.12(-0.63%) |
Aug 11, 2023 | 18.83 | 18.85 | 18.78 | 18.79 | 28,520 | -0.12(-0.66%) |
Aug 10, 2023 | 18.99 | 19.08 | 18.91 | 18.92 | 8,100 | +0.08(+0.41%) |
Aug 09, 2023 | 18.74 | 18.89 | 18.74 | 18.84 | 15,286 | +0.01(+0.05%) |
Aug 08, 2023 | 18.69 | 18.83 | 18.67 | 18.83 | 14,047 | -0.17(-0.92%) |
Aug 07, 2023 | 18.93 | 19.09 | 18.91 | 19.00 | 72,439 | +0.16(+0.87%) |
Aug 04, 2023 | 18.86 | 19.03 | 18.84 | 18.84 | 4,449 | +0.05(+0.25%) |
Aug 03, 2023 | 18.74 | 18.82 | 18.74 | 18.79 | 2,812 | -0.04(-0.22%) |
Aug 02, 2023 | 18.96 | 18.98 | 18.81 | 18.83 | 6,557 | -0.39(-2.04%) |
Aug 01, 2023 | 19.30 | 19.30 | 19.18 | 19.23 | 17,339 | -0.22(-1.15%) |
Jul 31, 2023 | 19.47 | 19.53 | 19.43 | 19.45 | 7,228 | -0.01(-0.05%) |
Jul 28, 2023 | 19.47 | 19.54 | 19.46 | 19.46 | 3,485 | +0.12(+0.64%) |
Jul 27, 2023 | 19.55 | 19.55 | 19.33 | 19.33 | 8,157 | -0.10(-0.52%) |
Jul 26, 2023 | 19.31 | 19.46 | 19.31 | 19.44 | 7,591 | +0.05(+0.24%) |
Jul 25, 2023 | 19.31 | 19.39 | 19.28 | 19.39 | 11,332 | +0.08(+0.40%) |
Jul 24, 2023 | 19.27 | 19.36 | 19.24 | 19.31 | 7,494 | +0.03(+0.15%) |
Jul 21, 2023 | 19.32 | 19.32 | 19.23 | 19.28 | 16,553 | +0.00(+0.02%) |
Jul 20, 2023 | 19.32 | 19.36 | 19.26 | 19.28 | 4,796 | +0.01(+0.08%) |
Jul 19, 2023 | 19.26 | 19.30 | 19.24 | 19.26 | 3,432 | +0.07(+0.35%) |
Jul 18, 2023 | 19.09 | 19.21 | 19.09 | 19.20 | 5,726 | +0.12(+0.61%) |
Jul 17, 2023 | 19.03 | 19.10 | 19.02 | 19.08 | 6,681 | +0.01(+0.03%) |
Jul 14, 2023 | 19.19 | 19.19 | 19.06 | 19.07 | 23,746 | -0.15(-0.78%) |
Jul 13, 2023 | 19.10 | 19.24 | 19.10 | 19.22 | 13,892 | +0.34(+1.79%) |
Jul 12, 2023 | 18.77 | 18.93 | 18.76 | 18.89 | 11,655 | +0.38(+2.04%) |
Jul 11, 2023 | 18.39 | 18.51 | 18.39 | 18.51 | 4,923 | +0.19(+1.06%) |
Jul 10, 2023 | 18.28 | 18.33 | 18.26 | 18.31 | 6,547 | -0.02(-0.09%) |
Jul 07, 2023 | 18.25 | 18.41 | 18.25 | 18.33 | 12,907 | +0.14(+0.75%) |
Jul 06, 2023 | 18.25 | 18.25 | 18.09 | 18.20 | 11,574 | -0.33(-1.80%) |
Jul 05, 2023 | 18.66 | 18.66 | 18.50 | 18.53 | 9,922 | -0.23(-1.24%) |
Jul 03, 2023 | 18.66 | 18.76 | 18.66 | 18.76 | 7,228 | +0.14(+0.76%) |
Jun 30, 2023 | 18.61 | 18.65 | 18.58 | 18.62 | 17,447 | +0.19(+1.03%) |
Jun 29, 2023 | 18.32 | 18.44 | 18.32 | 18.43 | 5,934 | -0.01(-0.05%) |
Jun 28, 2023 | 18.46 | 18.48 | 18.39 | 18.44 | 18,643 | -0.05(-0.25%) |
Jun 27, 2023 | 18.39 | 18.51 | 18.33 | 18.49 | 43,933 | +0.20(+1.10%) |
Jun 26, 2023 | 18.21 | 18.31 | 18.21 | 18.29 | 10,558 | +0.07(+0.41%) |
Jun 23, 2023 | 18.22 | 18.28 | 18.18 | 18.21 | 14,225 | -0.29(-1.56%) |
Jun 22, 2023 | 18.53 | 18.56 | 18.49 | 18.50 | 3,899 | -0.15(-0.78%) |
Jun 21, 2023 | 18.57 | 18.71 | 18.53 | 18.64 | 27,494 | +0.02(+0.13%) |
Jun 20, 2023 | 18.69 | 18.74 | 18.56 | 18.62 | 14,563 | -0.23(-1.23%) |
Jun 16, 2023 | 18.93 | 18.93 | 18.84 | 18.85 | 7,669 | -0.03(-0.16%) |