Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.00 | 18.26 | 18.00 | 18.23 | 1,210,695 | +0.26(+1.45%) |
May 30, 2024 | 18.05 | 18.22 | 17.96 | 17.97 | 93,961 | -0.04(-0.22%) |
May 29, 2024 | 17.87 | 18.20 | 17.75 | 18.01 | 124,468 | -0.02(-0.11%) |
May 28, 2024 | 18.51 | 18.98 | 17.93 | 18.03 | 154,543 | -0.43(-2.33%) |
May 24, 2024 | 18.05 | 18.54 | 17.97 | 18.46 | 100,587 | +0.51(+2.84%) |
May 23, 2024 | 18.14 | 18.63 | 17.88 | 17.95 | 123,159 | -0.21(-1.16%) |
May 22, 2024 | 17.73 | 18.24 | 17.73 | 18.16 | 148,827 | +0.39(+2.19%) |
May 21, 2024 | 17.81 | 17.96 | 17.75 | 17.77 | 109,297 | -0.10(-0.56%) |
May 20, 2024 | 17.91 | 18.24 | 17.86 | 17.87 | 119,277 | -0.11(-0.61%) |
May 17, 2024 | 17.87 | 18.44 | 17.75 | 17.98 | 139,654 | +0.14(+0.78%) |
May 16, 2024 | 16.76 | 18.07 | 16.76 | 17.84 | 229,703 | +1.00(+5.94%) |
May 15, 2024 | 16.22 | 16.88 | 16.16 | 16.84 | 110,193 | +0.73(+4.53%) |
May 14, 2024 | 16.16 | 16.27 | 16.00 | 16.11 | 33,621 | +0.03(+0.19%) |
May 13, 2024 | 16.32 | 16.38 | 16.07 | 16.08 | 47,111 | -0.18(-1.11%) |
May 10, 2024 | 16.21 | 16.47 | 16.12 | 16.26 | 63,952 | -0.02(-0.12%) |
May 09, 2024 | 15.74 | 16.30 | 15.74 | 16.28 | 64,344 | +0.53(+3.37%) |
May 08, 2024 | 15.81 | 15.83 | 15.53 | 15.75 | 75,075 | -0.12(-0.76%) |
May 07, 2024 | 16.55 | 16.66 | 15.86 | 15.87 | 101,404 | -0.78(-4.68%) |
May 06, 2024 | 16.70 | 16.95 | 16.42 | 16.65 | 47,519 | -0.03(-0.18%) |
May 03, 2024 | 17.04 | 17.04 | 16.51 | 16.68 | 58,656 | -0.18(-1.07%) |
May 02, 2024 | 16.96 | 16.96 | 16.76 | 16.86 | 52,347 | +0.03(+0.18%) |
May 01, 2024 | 16.86 | 16.97 | 16.76 | 16.83 | 74,825 | +0.05(+0.30%) |
Apr 30, 2024 | 16.90 | 16.94 | 16.77 | 16.78 | 64,619 | -0.23(-1.35%) |
Apr 29, 2024 | 17.17 | 17.24 | 16.72 | 17.01 | 56,837 | -0.06(-0.35%) |
Apr 26, 2024 | 16.77 | 17.07 | 16.77 | 17.07 | 63,721 | +0.20(+1.19%) |
Apr 25, 2024 | 16.74 | 16.95 | 16.57 | 16.87 | 52,164 | -0.03(-0.18%) |
Apr 24, 2024 | 16.86 | 17.04 | 16.82 | 16.90 | 68,203 | -0.11(-0.65%) |
Apr 23, 2024 | 16.59 | 17.02 | 16.52 | 17.01 | 64,425 | +0.44(+2.66%) |
Apr 22, 2024 | 16.37 | 16.59 | 16.15 | 16.57 | 79,609 | +0.29(+1.78%) |
Apr 19, 2024 | 15.75 | 16.42 | 15.71 | 16.28 | 137,027 | +0.59(+3.76%) |
Apr 18, 2024 | 15.00 | 16.01 | 14.93 | 15.69 | 171,640 | +0.81(+5.44%) |
Apr 17, 2024 | 15.09 | 15.09 | 14.86 | 14.88 | 32,440 | -0.08(-0.53%) |
Apr 16, 2024 | 14.90 | 15.07 | 14.80 | 14.96 | 52,178 | -0.02(-0.13%) |
Apr 15, 2024 | 15.22 | 15.30 | 14.90 | 14.98 | 57,767 | -0.22(-1.45%) |
Apr 12, 2024 | 15.15 | 15.33 | 15.15 | 15.20 | 44,486 | -0.09(-0.59%) |
Apr 11, 2024 | 15.10 | 15.34 | 15.10 | 15.29 | 40,393 | +0.16(+1.06%) |
Apr 10, 2024 | 15.14 | 15.27 | 14.90 | 15.13 | 100,716 | -0.35(-2.26%) |
Apr 09, 2024 | 15.22 | 15.62 | 15.15 | 15.48 | 56,752 | +0.26(+1.71%) |
Apr 08, 2024 | 15.23 | 15.36 | 15.21 | 15.22 | 37,472 | +0.10(+0.66%) |
Apr 05, 2024 | 15.09 | 15.20 | 15.02 | 15.12 | 50,275 | -0.03(-0.20%) |
Apr 04, 2024 | 15.46 | 15.48 | 15.14 | 15.15 | 76,146 | -0.15(-0.98%) |
Apr 03, 2024 | 15.03 | 15.40 | 15.03 | 15.30 | 62,143 | +0.13(+0.86%) |
Apr 02, 2024 | 15.31 | 15.37 | 15.06 | 15.17 | 64,309 | -0.19(-1.24%) |
Apr 01, 2024 | 15.49 | 15.54 | 15.31 | 15.36 | 55,677 | -0.05(-0.32%) |
Mar 28, 2024 | 15.51 | 15.68 | 15.41 | 15.41 | 73,302 | -0.05(-0.32%) |
Mar 27, 2024 | 15.38 | 15.44 | 15.33 | 15.46 | 41,695 | +0.23(+1.51%) |
Mar 26, 2024 | 15.39 | 15.39 | 15.21 | 15.23 | 56,347 | +0.00(+0.00%) |
Mar 25, 2024 | 15.39 | 15.51 | 15.23 | 15.23 | 57,088 | -0.11(-0.72%) |
Mar 22, 2024 | 15.90 | 15.90 | 15.25 | 15.34 | 78,042 | -0.57(-3.58%) |
Mar 21, 2024 | 15.84 | 16.03 | 15.57 | 15.91 | 107,779 | +0.09(+0.57%) |
Mar 20, 2024 | 15.33 | 15.98 | 15.33 | 15.82 | 50,697 | +0.38(+2.46%) |
Mar 19, 2024 | 15.44 | 15.60 | 15.31 | 15.44 | 55,801 | -0.01(-0.06%) |
Mar 18, 2024 | 15.63 | 15.73 | 15.44 | 15.45 | 51,579 | -0.18(-1.15%) |
Mar 15, 2024 | 15.80 | 16.06 | 15.58 | 15.63 | 228,325 | -0.33(-2.07%) |
Mar 14, 2024 | 16.07 | 16.10 | 15.82 | 15.96 | 49,666 | -0.22(-1.36%) |
Mar 13, 2024 | 16.21 | 16.28 | 16.06 | 16.18 | 34,782 | -0.08(-0.49%) |
Mar 12, 2024 | 16.44 | 16.44 | 16.16 | 16.26 | 55,980 | -0.24(-1.45%) |
Mar 11, 2024 | 16.64 | 16.64 | 16.50 | 16.50 | 23,121 | -0.15(-0.90%) |
Mar 08, 2024 | 16.68 | 16.80 | 16.54 | 16.65 | 23,729 | +0.15(+0.91%) |
Mar 07, 2024 | 16.75 | 16.76 | 16.45 | 16.50 | 40,758 | -0.12(-0.72%) |
Mar 06, 2024 | 16.54 | 16.77 | 16.50 | 16.62 | 31,613 | +0.27(+1.65%) |
Mar 05, 2024 | 16.63 | 16.79 | 16.30 | 16.35 | 48,840 | -0.31(-1.86%) |
Mar 04, 2024 | 16.80 | 17.07 | 16.66 | 16.66 | 30,533 | -0.09(-0.54%) |
Mar 01, 2024 | 16.59 | 16.91 | 16.59 | 16.75 | 47,718 | +0.12(+0.72%) |
Feb 29, 2024 | 16.51 | 16.69 | 16.48 | 16.63 | 63,622 | +0.37(+2.28%) |
Feb 28, 2024 | 16.26 | 16.57 | 16.24 | 16.26 | 48,028 | -0.15(-0.91%) |
Feb 27, 2024 | 16.58 | 16.65 | 16.41 | 16.41 | 29,384 | -0.10(-0.61%) |
Feb 26, 2024 | 16.46 | 16.59 | 16.35 | 16.51 | 38,338 | -0.05(-0.30%) |
Feb 23, 2024 | 16.46 | 16.62 | 16.46 | 16.56 | 29,833 | +0.05(+0.30%) |
Feb 22, 2024 | 16.46 | 16.53 | 16.33 | 16.51 | 52,619 | -0.02(-0.12%) |
Feb 21, 2024 | 16.55 | 16.60 | 16.40 | 16.53 | 35,870 | -0.07(-0.42%) |
Feb 20, 2024 | 16.70 | 16.83 | 16.55 | 16.60 | 40,694 | -0.12(-0.72%) |
Feb 16, 2024 | 16.87 | 16.97 | 16.70 | 16.72 | 34,618 | -0.28(-1.65%) |
Feb 15, 2024 | 16.46 | 17.01 | 16.46 | 17.00 | 56,720 | +0.60(+3.66%) |
Feb 14, 2024 | 16.19 | 16.50 | 16.16 | 16.40 | 45,718 | +0.41(+2.56%) |
Feb 13, 2024 | 16.32 | 16.41 | 15.84 | 15.99 | 97,340 | -0.68(-4.08%) |
Feb 12, 2024 | 16.24 | 16.87 | 16.24 | 16.67 | 60,458 | +0.47(+2.90%) |
Feb 09, 2024 | 15.88 | 16.31 | 15.79 | 16.20 | 56,572 | +0.33(+2.08%) |
Feb 08, 2024 | 15.59 | 15.94 | 15.59 | 15.87 | 43,660 | +0.23(+1.47%) |
Feb 07, 2024 | 15.79 | 15.82 | 15.60 | 15.64 | 44,806 | -0.16(-1.01%) |
Feb 06, 2024 | 15.64 | 15.99 | 15.64 | 15.80 | 48,350 | +0.11(+0.70%) |
Feb 05, 2024 | 15.76 | 15.79 | 15.59 | 15.69 | 62,907 | -0.24(-1.51%) |
Feb 02, 2024 | 16.04 | 16.14 | 15.90 | 15.93 | 71,174 | -0.35(-2.15%) |
Feb 01, 2024 | 15.79 | 16.42 | 15.79 | 16.28 | 59,115 | +0.50(+3.17%) |
Jan 31, 2024 | 16.07 | 16.21 | 15.78 | 15.78 | 63,810 | -0.31(-1.93%) |
Jan 30, 2024 | 16.22 | 16.34 | 16.08 | 16.09 | 41,465 | -0.18(-1.11%) |
Jan 29, 2024 | 16.16 | 16.37 | 16.10 | 16.27 | 70,600 | +0.10(+0.62%) |
Jan 26, 2024 | 16.45 | 16.50 | 16.17 | 16.17 | 20,450 | -0.16(-0.98%) |
Jan 25, 2024 | 15.99 | 16.35 | 15.99 | 16.33 | 42,429 | +0.37(+2.32%) |
Jan 24, 2024 | 16.08 | 16.12 | 15.87 | 15.96 | 35,931 | +0.04(+0.25%) |
Jan 23, 2024 | 16.41 | 16.41 | 15.89 | 15.92 | 56,399 | -0.30(-1.85%) |
Jan 22, 2024 | 16.24 | 16.35 | 16.00 | 16.22 | 28,966 | +0.12(+0.75%) |
Jan 19, 2024 | 15.95 | 16.12 | 15.79 | 16.10 | 49,233 | +0.24(+1.51%) |
Jan 18, 2024 | 15.89 | 15.92 | 15.71 | 15.86 | 44,832 | +0.02(+0.13%) |
Jan 17, 2024 | 15.75 | 15.91 | 15.66 | 15.84 | 47,250 | -0.03(-0.19%) |
Jan 16, 2024 | 16.27 | 16.30 | 15.85 | 15.87 | 42,846 | -0.42(-2.58%) |
Jan 12, 2024 | 16.42 | 16.42 | 16.15 | 16.29 | 32,229 | +0.07(+0.43%) |
Jan 11, 2024 | 16.40 | 16.40 | 16.11 | 16.22 | 38,510 | -0.29(-1.76%) |
Jan 10, 2024 | 16.31 | 16.58 | 16.31 | 16.51 | 46,739 | +0.10(+0.61%) |
Jan 09, 2024 | 16.65 | 16.68 | 16.32 | 16.41 | 53,830 | -0.37(-2.21%) |
Jan 08, 2024 | 16.61 | 16.78 | 16.49 | 16.78 | 35,999 | +0.21(+1.27%) |
Jan 05, 2024 | 16.55 | 16.84 | 16.48 | 16.57 | 54,990 | -0.11(-0.66%) |
Jan 04, 2024 | 16.94 | 17.00 | 16.65 | 16.68 | 41,557 | -0.18(-1.07%) |
Jan 03, 2024 | 17.15 | 17.27 | 16.82 | 16.86 | 50,820 | -0.39(-2.26%) |
Jan 02, 2024 | 16.99 | 17.34 | 16.99 | 17.25 | 49,656 | +0.05(+0.29%) |
Dec 29, 2023 | 17.46 | 17.56 | 17.19 | 17.20 | 37,291 | -0.33(-1.88%) |
Dec 28, 2023 | 17.52 | 17.67 | 17.52 | 17.53 | 39,066 | -0.06(-0.34%) |
Dec 27, 2023 | 17.60 | 17.61 | 17.46 | 17.59 | 40,056 | +0.09(+0.51%) |
Dec 26, 2023 | 17.36 | 17.57 | 17.22 | 17.50 | 89,773 | +0.25(+1.45%) |
Dec 22, 2023 | 17.00 | 17.37 | 16.88 | 17.25 | 60,550 | +0.35(+2.07%) |
Dec 21, 2023 | 17.06 | 17.10 | 16.84 | 16.90 | 50,558 | -0.04(-0.24%) |
Dec 20, 2023 | 16.91 | 17.32 | 16.91 | 16.94 | 86,250 | -0.05(-0.29%) |
Dec 19, 2023 | 16.87 | 17.06 | 16.76 | 16.99 | 78,103 | +0.19(+1.13%) |
Dec 18, 2023 | 16.88 | 16.93 | 16.71 | 16.80 | 37,679 | +0.02(+0.12%) |
Dec 15, 2023 | 17.20 | 17.28 | 16.62 | 16.78 | 189,713 | -0.45(-2.61%) |
Dec 14, 2023 | 17.26 | 17.60 | 17.11 | 17.23 | 106,304 | +0.25(+1.47%) |
Dec 13, 2023 | 16.45 | 17.00 | 16.38 | 16.98 | 86,495 | +0.63(+3.85%) |
Dec 12, 2023 | 16.43 | 16.43 | 16.15 | 16.35 | 25,182 | +0.00(+0.00%) |
Dec 11, 2023 | 16.52 | 16.58 | 16.23 | 16.35 | 44,667 | -0.13(-0.79%) |
Dec 08, 2023 | 16.22 | 16.52 | 16.01 | 16.48 | 53,332 | +0.19(+1.17%) |
Dec 07, 2023 | 16.22 | 16.31 | 15.94 | 16.29 | 72,722 | +0.15(+0.93%) |
Dec 06, 2023 | 16.41 | 16.41 | 15.87 | 16.14 | 69,496 | -0.12(-0.74%) |
Dec 05, 2023 | 16.49 | 16.49 | 15.97 | 16.26 | 34,157 | -0.23(-1.39%) |
Dec 04, 2023 | 16.49 | 16.57 | 16.32 | 16.49 | 38,230 | +0.06(+0.37%) |
Dec 01, 2023 | 15.80 | 16.49 | 15.78 | 16.43 | 70,660 | +0.64(+4.05%) |
Nov 30, 2023 | 16.35 | 16.35 | 15.67 | 15.79 | 138,722 | -0.54(-3.31%) |
Nov 29, 2023 | 16.37 | 16.40 | 16.28 | 16.33 | 20,645 | +0.11(+0.68%) |
Nov 28, 2023 | 16.16 | 16.37 | 16.16 | 16.22 | 31,193 | -0.03(-0.18%) |
Nov 27, 2023 | 16.54 | 16.54 | 16.11 | 16.25 | 37,775 | -0.25(-1.52%) |
Nov 24, 2023 | 16.56 | 16.56 | 16.36 | 16.50 | 16,596 | +0.02(+0.12%) |
Nov 22, 2023 | 16.36 | 16.53 | 16.29 | 16.48 | 17,507 | +0.26(+1.60%) |
Nov 21, 2023 | 16.32 | 16.39 | 16.01 | 16.22 | 15,301 | -0.14(-0.86%) |
Nov 20, 2023 | 16.50 | 16.58 | 16.26 | 16.36 | 21,543 | -0.14(-0.85%) |
Nov 17, 2023 | 16.45 | 16.57 | 16.39 | 16.50 | 43,906 | +0.19(+1.16%) |
Nov 16, 2023 | 16.48 | 16.59 | 16.25 | 16.31 | 31,711 | -0.16(-0.97%) |
Nov 15, 2023 | 16.56 | 16.64 | 16.46 | 16.47 | 40,959 | -0.03(-0.18%) |
Nov 14, 2023 | 16.34 | 16.59 | 16.29 | 16.50 | 82,541 | +0.55(+3.45%) |
Nov 13, 2023 | 15.77 | 16.02 | 15.61 | 15.95 | 19,423 | +0.16(+1.01%) |
Nov 10, 2023 | 15.92 | 15.92 | 15.60 | 15.79 | 44,390 | +0.01(+0.06%) |
Nov 09, 2023 | 16.02 | 16.10 | 15.62 | 15.78 | 38,942 | -0.22(-1.38%) |
Nov 08, 2023 | 16.50 | 16.50 | 15.70 | 16.00 | 41,149 | -0.49(-2.97%) |
Nov 07, 2023 | 16.30 | 16.55 | 16.25 | 16.49 | 44,986 | +0.24(+1.48%) |
Nov 06, 2023 | 16.35 | 16.60 | 16.13 | 16.25 | 35,726 | -0.08(-0.49%) |
Nov 03, 2023 | 16.21 | 16.43 | 16.14 | 16.33 | 36,133 | +0.32(+2.00%) |
Nov 02, 2023 | 15.99 | 16.05 | 15.85 | 16.01 | 33,670 | +0.19(+1.20%) |
Nov 01, 2023 | 15.46 | 15.85 | 15.41 | 15.82 | 39,642 | +0.30(+1.93%) |
Oct 31, 2023 | 15.69 | 15.71 | 15.40 | 15.52 | 79,082 | +0.07(+0.45%) |
Oct 30, 2023 | 15.50 | 15.57 | 15.36 | 15.45 | 44,036 | +0.10(+0.65%) |
Oct 27, 2023 | 15.39 | 15.40 | 15.30 | 15.35 | 25,989 | -0.07(-0.45%) |
Oct 26, 2023 | 15.35 | 15.48 | 15.35 | 15.42 | 25,231 | +0.16(+1.05%) |
Oct 25, 2023 | 15.34 | 15.44 | 15.26 | 15.26 | 31,434 | -0.20(-1.29%) |
Oct 24, 2023 | 15.43 | 15.49 | 15.31 | 15.46 | 25,454 | +0.18(+1.18%) |
Oct 23, 2023 | 15.45 | 15.58 | 15.25 | 15.28 | 33,042 | -0.21(-1.36%) |
Oct 20, 2023 | 15.58 | 15.66 | 15.47 | 15.49 | 44,146 | -0.02(-0.13%) |
Oct 19, 2023 | 15.76 | 15.80 | 15.51 | 15.51 | 27,436 | -0.15(-0.96%) |
Oct 18, 2023 | 15.83 | 15.89 | 15.65 | 15.66 | 32,410 | -0.32(-2.00%) |
Oct 17, 2023 | 15.81 | 16.26 | 15.81 | 15.98 | 50,319 | +0.09(+0.57%) |
Oct 16, 2023 | 15.79 | 16.05 | 15.77 | 15.89 | 35,281 | +0.23(+1.47%) |
Oct 13, 2023 | 15.88 | 15.88 | 15.51 | 15.66 | 41,069 | -0.11(-0.70%) |
Oct 12, 2023 | 15.77 | 15.78 | 15.57 | 15.77 | 35,133 | -0.12(-0.76%) |
Oct 11, 2023 | 15.91 | 15.91 | 15.67 | 15.89 | 35,934 | +0.07(+0.44%) |
Oct 10, 2023 | 16.11 | 16.11 | 15.81 | 15.82 | 29,516 | -0.23(-1.43%) |
Oct 09, 2023 | 15.84 | 16.10 | 15.76 | 16.05 | 31,542 | +0.10(+0.63%) |
Oct 06, 2023 | 16.18 | 16.18 | 15.83 | 15.95 | 47,772 | -0.26(-1.60%) |
Oct 05, 2023 | 16.01 | 16.27 | 15.93 | 16.21 | 51,611 | +0.24(+1.50%) |
Oct 04, 2023 | 15.86 | 16.06 | 15.80 | 15.97 | 34,322 | +0.11(+0.69%) |
Oct 03, 2023 | 16.07 | 16.08 | 15.84 | 15.86 | 34,515 | -0.21(-1.31%) |
Oct 02, 2023 | 16.22 | 16.22 | 15.96 | 16.07 | 35,501 | -0.15(-0.92%) |
Sep 29, 2023 | 16.09 | 16.25 | 15.95 | 16.22 | 40,908 | +0.27(+1.69%) |
Sep 28, 2023 | 16.01 | 16.11 | 15.89 | 15.95 | 35,945 | +0.12(+0.76%) |
Sep 27, 2023 | 15.90 | 15.98 | 15.79 | 15.83 | 36,915 | -0.04(-0.25%) |
Sep 26, 2023 | 15.93 | 15.99 | 15.84 | 15.87 | 38,371 | -0.10(-0.63%) |
Sep 25, 2023 | 16.03 | 16.02 | 15.90 | 15.97 | 33,990 | -0.06(-0.37%) |
Sep 22, 2023 | 16.40 | 16.40 | 16.03 | 16.03 | 23,534 | -0.28(-1.72%) |
Sep 21, 2023 | 16.43 | 16.52 | 16.29 | 16.31 | 24,435 | -0.14(-0.85%) |
Sep 20, 2023 | 16.59 | 16.73 | 16.43 | 16.45 | 32,063 | -0.11(-0.66%) |
Sep 19, 2023 | 17.20 | 17.37 | 16.55 | 16.56 | 51,030 | -0.64(-3.72%) |
Sep 18, 2023 | 17.45 | 17.48 | 17.10 | 17.20 | 35,147 | -0.17(-0.98%) |
Sep 15, 2023 | 16.94 | 17.44 | 16.82 | 17.37 | 170,425 | +0.34(+2.00%) |
Sep 14, 2023 | 16.69 | 17.25 | 16.48 | 17.03 | 40,368 | +0.51(+3.09%) |
Sep 13, 2023 | 16.73 | 16.73 | 16.49 | 16.52 | 25,223 | -0.13(-0.78%) |
Sep 12, 2023 | 16.50 | 16.70 | 16.43 | 16.65 | 26,230 | +0.19(+1.15%) |
Sep 11, 2023 | 16.60 | 16.96 | 16.45 | 16.46 | 51,065 | -0.14(-0.84%) |
Sep 08, 2023 | 16.88 | 16.88 | 16.54 | 16.60 | 22,300 | -0.18(-1.07%) |
Sep 07, 2023 | 16.35 | 16.82 | 16.35 | 16.78 | 36,361 | +0.40(+2.44%) |
Sep 06, 2023 | 16.30 | 16.48 | 16.24 | 16.38 | 25,864 | +0.05(+0.31%) |
Sep 05, 2023 | 16.79 | 16.79 | 16.29 | 16.33 | 61,587 | -0.45(-2.68%) |
Sep 01, 2023 | 16.70 | 17.05 | 16.70 | 16.78 | 29,889 | +0.10(+0.60%) |
Aug 31, 2023 | 16.77 | 16.88 | 16.66 | 16.68 | 38,821 | -0.02(-0.12%) |
Aug 30, 2023 | 16.80 | 16.99 | 16.65 | 16.70 | 20,671 | -0.18(-1.07%) |
Aug 29, 2023 | 16.72 | 16.90 | 16.61 | 16.88 | 14,045 | +0.20(+1.20%) |
Aug 28, 2023 | 16.64 | 17.01 | 16.64 | 16.68 | 24,730 | +0.16(+0.97%) |
Aug 25, 2023 | 16.69 | 16.69 | 16.44 | 16.52 | 14,109 | -0.02(-0.12%) |
Aug 24, 2023 | 16.42 | 16.94 | 16.42 | 16.54 | 31,863 | +0.02(+0.12%) |
Aug 23, 2023 | 16.32 | 16.58 | 16.32 | 16.52 | 24,045 | +0.29(+1.79%) |
Aug 22, 2023 | 16.69 | 16.69 | 16.23 | 16.23 | 25,832 | -0.36(-2.17%) |
Aug 21, 2023 | 16.66 | 16.71 | 16.56 | 16.59 | 22,850 | -0.11(-0.66%) |
Aug 18, 2023 | 16.55 | 16.73 | 16.53 | 16.70 | 27,908 | +0.06(+0.36%) |
Aug 17, 2023 | 16.88 | 16.88 | 16.56 | 16.64 | 24,649 | -0.13(-0.78%) |
Aug 16, 2023 | 16.89 | 16.90 | 16.77 | 16.77 | 19,439 | -0.05(-0.30%) |
Aug 15, 2023 | 17.09 | 17.10 | 16.76 | 16.82 | 22,639 | -0.41(-2.38%) |
Aug 14, 2023 | 17.37 | 17.42 | 17.19 | 17.23 | 14,816 | -0.27(-1.54%) |
Aug 11, 2023 | 17.29 | 17.57 | 17.21 | 17.50 | 42,147 | +0.14(+0.81%) |
Aug 10, 2023 | 17.80 | 17.80 | 17.32 | 17.36 | 32,050 | -0.34(-1.92%) |
Aug 09, 2023 | 17.70 | 17.73 | 17.66 | 17.70 | 30,999 | +0.00(+0.00%) |
Aug 08, 2023 | 17.71 | 17.77 | 17.67 | 17.70 | 32,255 | -0.24(-1.34%) |
Aug 07, 2023 | 17.76 | 18.03 | 17.72 | 17.94 | 40,621 | +0.11(+0.62%) |
Aug 04, 2023 | 17.70 | 17.95 | 17.68 | 17.83 | 45,226 | +0.20(+1.13%) |
Aug 03, 2023 | 17.80 | 18.00 | 17.60 | 17.63 | 39,098 | -0.12(-0.68%) |
Aug 02, 2023 | 17.55 | 17.84 | 17.54 | 17.75 | 52,618 | +0.12(+0.68%) |
Aug 01, 2023 | 17.60 | 17.68 | 17.42 | 17.63 | 33,370 | +0.02(+0.11%) |
Jul 31, 2023 | 17.62 | 17.90 | 17.53 | 17.61 | 24,678 | -0.03(-0.17%) |
Jul 28, 2023 | 17.60 | 17.79 | 17.59 | 17.64 | 76,664 | +0.14(+0.80%) |
Jul 27, 2023 | 17.73 | 17.73 | 17.45 | 17.50 | 37,378 | -0.21(-1.19%) |
Jul 26, 2023 | 17.50 | 17.91 | 17.50 | 17.71 | 58,599 | +0.21(+1.20%) |
Jul 25, 2023 | 17.25 | 17.53 | 17.25 | 17.50 | 39,900 | +0.30(+1.74%) |
Jul 24, 2023 | 17.37 | 17.38 | 17.18 | 17.20 | 32,222 | -0.04(-0.23%) |
Jul 21, 2023 | 17.44 | 17.66 | 17.22 | 17.24 | 45,853 | -0.08(-0.46%) |
Jul 20, 2023 | 17.12 | 17.34 | 17.04 | 17.32 | 32,827 | +0.27(+1.58%) |
Jul 19, 2023 | 17.17 | 17.20 | 16.91 | 17.05 | 38,282 | -0.03(-0.18%) |
Jul 18, 2023 | 17.06 | 17.41 | 16.99 | 17.08 | 64,581 | -0.02(-0.12%) |
Jul 17, 2023 | 17.04 | 17.42 | 17.04 | 17.10 | 57,111 | +0.05(+0.29%) |
Jul 14, 2023 | 16.99 | 17.11 | 16.79 | 17.05 | 39,380 | +0.04(+0.24%) |
Jul 13, 2023 | 17.23 | 17.34 | 16.93 | 17.01 | 38,208 | -0.13(-0.76%) |
Jul 12, 2023 | 17.18 | 17.36 | 16.97 | 17.14 | 51,518 | +0.24(+1.42%) |
Jul 11, 2023 | 17.00 | 17.13 | 16.85 | 16.90 | 39,625 | -0.05(-0.29%) |
Jul 10, 2023 | 16.87 | 17.05 | 16.75 | 16.95 | 26,635 | -0.01(-0.06%) |
Jul 07, 2023 | 16.95 | 17.15 | 16.88 | 16.96 | 24,760 | +0.09(+0.53%) |
Jul 06, 2023 | 17.00 | 17.00 | 16.75 | 16.87 | 33,333 | -0.17(-1.00%) |
Jul 05, 2023 | 17.34 | 17.34 | 16.95 | 17.04 | 62,990 | -0.32(-1.84%) |
Jul 03, 2023 | 17.10 | 17.53 | 17.10 | 17.36 | 11,312 | +0.15(+0.87%) |
Jun 30, 2023 | 17.51 | 17.57 | 17.19 | 17.21 | 29,704 | -0.23(-1.32%) |
Jun 29, 2023 | 17.02 | 17.54 | 17.00 | 17.44 | 46,964 | +0.37(+2.17%) |
Jun 28, 2023 | 17.27 | 17.27 | 17.04 | 17.07 | 21,161 | -0.11(-0.64%) |
Jun 27, 2023 | 17.32 | 17.44 | 17.16 | 17.18 | 23,777 | -0.06(-0.35%) |
Jun 26, 2023 | 16.95 | 17.45 | 16.95 | 17.24 | 37,277 | +0.27(+1.59%) |
Jun 23, 2023 | 17.02 | 17.15 | 16.92 | 16.97 | 120,343 | -0.23(-1.34%) |
Jun 22, 2023 | 17.46 | 17.46 | 17.12 | 17.20 | 18,848 | -0.34(-1.94%) |
Jun 21, 2023 | 17.57 | 17.65 | 17.42 | 17.54 | 30,534 | -0.06(-0.34%) |
Jun 20, 2023 | 17.90 | 17.92 | 17.56 | 17.60 | 34,719 | -0.30(-1.68%) |
Jun 16, 2023 | 18.07 | 18.07 | 17.58 | 17.90 | 91,465 | -0.06(-0.33%) |