Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.68 | 18.68 | 18.62 | 18.66 | 20,063 | +0.03(+0.16%) |
May 30, 2024 | 18.62 | 18.64 | 18.57 | 18.63 | 6,249 | +0.08(+0.43%) |
May 29, 2024 | 18.59 | 18.59 | 18.54 | 18.55 | 11,066 | -0.03(-0.16%) |
May 28, 2024 | 18.60 | 18.64 | 18.58 | 18.58 | 20,939 | -0.04(-0.19%) |
May 24, 2024 | 18.61 | 18.63 | 18.61 | 18.62 | 29,398 | +0.02(+0.09%) |
May 23, 2024 | 18.62 | 18.63 | 18.59 | 18.60 | 12,088 | -0.03(-0.17%) |
May 22, 2024 | 18.66 | 18.66 | 18.62 | 18.63 | 14,129 | -0.03(-0.15%) |
May 21, 2024 | 18.68 | 18.68 | 18.64 | 18.66 | 17,721 | +0.01(+0.03%) |
May 20, 2024 | 18.67 | 18.67 | 18.63 | 18.65 | 12,746 | +0.01(+0.05%) |
May 17, 2024 | 18.62 | 18.66 | 18.62 | 18.64 | 13,110 | -0.02(-0.13%) |
May 16, 2024 | 18.69 | 18.69 | 18.64 | 18.67 | 14,110 | -0.02(-0.08%) |
May 15, 2024 | 18.68 | 18.68 | 18.64 | 18.68 | 16,431 | +0.08(+0.44%) |
May 14, 2024 | 18.56 | 18.61 | 18.56 | 18.60 | 9,136 | +0.03(+0.15%) |
May 13, 2024 | 18.56 | 18.61 | 18.56 | 18.57 | 3,670 | -0.01(-0.06%) |
May 10, 2024 | 18.58 | 18.60 | 18.57 | 18.59 | 54,345 | -0.02(-0.08%) |
May 09, 2024 | 18.60 | 18.61 | 18.59 | 18.60 | 50,912 | -0.01(-0.08%) |
May 08, 2024 | 18.56 | 18.62 | 18.56 | 18.61 | 462,980 | +0.02(+0.08%) |
May 07, 2024 | 18.61 | 18.61 | 18.58 | 18.60 | 96,907 | +0.02(+0.13%) |
May 06, 2024 | 18.60 | 18.60 | 18.57 | 18.57 | 1,995,841 | -0.02(-0.11%) |
May 03, 2024 | 18.62 | 18.62 | 18.56 | 18.59 | 6,895 | +0.05(+0.27%) |
May 02, 2024 | 18.52 | 18.54 | 18.49 | 18.54 | 8,468 | +0.05(+0.27%) |
May 01, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 95,770 | +0.04(+0.22%) |
Apr 30, 2024 | 18.49 | 18.49 | 18.44 | 18.46 | 20,909 | -0.02(-0.13%) |
Apr 29, 2024 | 18.48 | 18.49 | 18.45 | 18.48 | 7,312 | +0.00(+0.03%) |
Apr 26, 2024 | 18.50 | 18.50 | 18.45 | 18.48 | 5,399 | +0.03(+0.16%) |
Apr 25, 2024 | 18.46 | 18.47 | 18.39 | 18.44 | 24,923 | -0.00(-0.00%) |
Apr 24, 2024 | 18.43 | 18.47 | 18.43 | 18.45 | 14,518 | -0.03(-0.16%) |
Apr 23, 2024 | 18.48 | 18.50 | 18.43 | 18.48 | 18,072 | +0.04(+0.19%) |
Apr 22, 2024 | 18.43 | 18.44 | 18.43 | 18.44 | 9,109 | +0.03(+0.16%) |
Apr 19, 2024 | 18.41 | 18.44 | 18.34 | 18.41 | 31,341 | -0.03(-0.16%) |
Apr 18, 2024 | 18.48 | 18.48 | 18.40 | 18.44 | 13,015 | +0.00(+0.00%) |
Apr 17, 2024 | 18.34 | 18.45 | 18.34 | 18.44 | 10,293 | +0.04(+0.22%) |
Apr 16, 2024 | 18.43 | 18.43 | 18.38 | 18.40 | 15,378 | -0.04(-0.22%) |
Apr 15, 2024 | 18.46 | 18.46 | 18.40 | 18.44 | 9,370 | -0.03(-0.17%) |
Apr 12, 2024 | 18.46 | 18.49 | 18.46 | 18.47 | 18,323 | +0.03(+0.17%) |
Apr 11, 2024 | 18.45 | 18.48 | 18.42 | 18.44 | 13,151 | -0.01(-0.06%) |
Apr 10, 2024 | 18.53 | 18.53 | 18.43 | 18.45 | 10,342 | -0.10(-0.56%) |
Apr 09, 2024 | 18.50 | 18.58 | 18.50 | 18.55 | 82,155 | +0.06(+0.35%) |
Apr 08, 2024 | 18.57 | 18.57 | 18.49 | 18.49 | 49,392 | -0.10(-0.53%) |
Apr 05, 2024 | 18.60 | 18.60 | 18.55 | 18.59 | 6,288 | +0.00(+0.00%) |
Apr 04, 2024 | 18.58 | 18.61 | 18.57 | 18.59 | 6,437 | +0.03(+0.16%) |
Apr 03, 2024 | 18.50 | 18.59 | 18.50 | 18.56 | 26,748 | -0.01(-0.05%) |
Apr 02, 2024 | 18.51 | 18.57 | 18.51 | 18.57 | 104,573 | +0.00(+0.00%) |
Apr 01, 2024 | 19.01 | 19.01 | 17.58 | 18.57 | 17,180 | -0.05(-0.28%) |
Mar 28, 2024 | 18.66 | 18.66 | 18.61 | 18.62 | 23,805 | -0.03(-0.14%) |
Mar 27, 2024 | 18.67 | 18.67 | 18.62 | 18.65 | 23,801 | +0.02(+0.11%) |
Mar 26, 2024 | 18.65 | 18.65 | 18.58 | 18.63 | 17,059 | +0.01(+0.05%) |
Mar 25, 2024 | 18.67 | 18.67 | 18.59 | 18.62 | 28,442 | +0.00(+0.00%) |
Mar 22, 2024 | 18.67 | 18.67 | 18.60 | 18.62 | 18,922 | +0.02(+0.11%) |
Mar 21, 2024 | 18.60 | 18.62 | 18.58 | 18.60 | 13,229 | +0.03(+0.16%) |
Mar 20, 2024 | 18.53 | 18.59 | 18.53 | 18.57 | 4,619 | +0.02(+0.10%) |
Mar 19, 2024 | 18.55 | 18.55 | 18.53 | 18.55 | 13,019 | +0.06(+0.32%) |
Mar 18, 2024 | 18.53 | 18.54 | 18.49 | 18.49 | 19,416 | -0.04(-0.21%) |
Mar 15, 2024 | 18.55 | 18.55 | 18.49 | 18.53 | 15,523 | +0.00(+0.02%) |
Mar 14, 2024 | 18.60 | 18.60 | 18.52 | 18.53 | 26,932 | -0.07(-0.40%) |
Mar 13, 2024 | 18.60 | 18.60 | 18.57 | 18.60 | 9,470 | +0.03(+0.16%) |
Mar 12, 2024 | 18.59 | 18.60 | 18.57 | 18.57 | 11,487 | -0.03(-0.16%) |
Mar 11, 2024 | 18.60 | 18.62 | 18.59 | 18.60 | 17,917 | -0.02(-0.11%) |
Mar 08, 2024 | 18.59 | 18.65 | 18.59 | 18.62 | 18,587 | +0.03(+0.18%) |
Mar 07, 2024 | 18.57 | 18.60 | 18.56 | 18.59 | 33,235 | +0.01(+0.03%) |
Mar 06, 2024 | 18.53 | 18.61 | 18.51 | 18.58 | 35,333 | +0.03(+0.16%) |
Mar 05, 2024 | 18.51 | 18.59 | 18.51 | 18.55 | 29,629 | +0.00(+0.02%) |
Mar 04, 2024 | 18.54 | 18.56 | 18.52 | 18.55 | 80,830 | -0.00(-0.02%) |
Mar 01, 2024 | 18.51 | 18.55 | 18.51 | 18.55 | 16,485 | +0.03(+0.16%) |
Feb 29, 2024 | 18.53 | 18.53 | 18.51 | 18.52 | 19,162 | +0.05(+0.27%) |
Feb 28, 2024 | 18.47 | 18.50 | 18.47 | 18.47 | 25,464 | -0.00(-0.02%) |
Feb 27, 2024 | 18.51 | 18.51 | 18.46 | 18.47 | 42,351 | -0.00(-0.02%) |
Feb 26, 2024 | 18.49 | 18.50 | 18.46 | 18.48 | 17,975 | -0.02(-0.09%) |
Feb 23, 2024 | 18.46 | 18.52 | 18.46 | 18.50 | 25,842 | +0.02(+0.09%) |
Feb 22, 2024 | 18.49 | 18.49 | 18.45 | 18.48 | 66,529 | +0.02(+0.12%) |
Feb 21, 2024 | 18.49 | 18.49 | 18.45 | 18.46 | 16,295 | -0.04(-0.19%) |
Feb 20, 2024 | 18.50 | 18.51 | 18.45 | 18.49 | 48,401 | +0.04(+0.20%) |
Feb 16, 2024 | 18.47 | 18.47 | 18.43 | 18.46 | 165,457 | -0.02(-0.09%) |
Feb 15, 2024 | 18.49 | 18.50 | 18.47 | 18.47 | 6,664 | +0.02(+0.11%) |
Feb 14, 2024 | 18.45 | 18.46 | 18.44 | 18.45 | 27,731 | +0.04(+0.21%) |
Feb 13, 2024 | 18.42 | 18.46 | 18.41 | 18.41 | 165,190 | -0.11(-0.58%) |
Feb 12, 2024 | 18.53 | 18.53 | 18.51 | 18.52 | 7,782 | +0.01(+0.05%) |
Feb 09, 2024 | 18.47 | 18.54 | 18.47 | 18.51 | 119,610 | -0.01(-0.05%) |
Feb 08, 2024 | 18.54 | 18.54 | 18.49 | 18.52 | 26,070 | +0.03(+0.16%) |
Feb 07, 2024 | 18.49 | 18.55 | 18.48 | 18.49 | 119,024 | -0.04(-0.21%) |
Feb 06, 2024 | 18.50 | 18.54 | 18.49 | 18.53 | 146,705 | +0.04(+0.21%) |
Feb 05, 2024 | 18.48 | 18.51 | 18.48 | 18.49 | 6,533 | -0.05(-0.27%) |
Feb 02, 2024 | 18.56 | 18.56 | 18.52 | 18.54 | 19,642 | -0.09(-0.48%) |
Feb 01, 2024 | 18.59 | 18.64 | 18.59 | 18.63 | 32,131 | +0.04(+0.21%) |
Jan 31, 2024 | 18.60 | 18.61 | 18.57 | 18.59 | 15,810 | +0.05(+0.27%) |
Jan 30, 2024 | 18.53 | 18.56 | 18.51 | 18.54 | 18,612 | -0.02(-0.11%) |
Jan 29, 2024 | 18.55 | 18.56 | 18.51 | 18.56 | 74,305 | +0.06(+0.32%) |
Jan 26, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 28,935 | -0.02(-0.08%) |
Jan 25, 2024 | 18.51 | 18.53 | 18.50 | 18.52 | 19,533 | +0.04(+0.22%) |
Jan 24, 2024 | 18.48 | 18.50 | 18.45 | 18.48 | 453,647 | -0.02(-0.08%) |
Jan 23, 2024 | 18.53 | 18.53 | 18.46 | 18.49 | 15,880 | +0.01(+0.05%) |
Jan 22, 2024 | 18.52 | 18.52 | 18.46 | 18.48 | 120,587 | +0.03(+0.16%) |
Jan 19, 2024 | 18.48 | 18.49 | 18.44 | 18.45 | 64,573 | -0.04(-0.21%) |
Jan 18, 2024 | 18.52 | 18.52 | 18.45 | 18.49 | 67,800 | +0.03(+0.16%) |
Jan 17, 2024 | 18.46 | 18.50 | 18.46 | 18.46 | 427,247 | -0.08(-0.42%) |
Jan 16, 2024 | 18.58 | 18.57 | 18.51 | 18.54 | 109,968 | -0.02(-0.08%) |
Jan 12, 2024 | 18.57 | 18.59 | 18.54 | 18.56 | 25,253 | +0.05(+0.27%) |
Jan 11, 2024 | 18.47 | 18.51 | 18.46 | 18.51 | 121,708 | +0.03(+0.18%) |
Jan 10, 2024 | 18.47 | 18.49 | 18.46 | 18.47 | 16,081 | +0.03(+0.14%) |
Jan 09, 2024 | 18.44 | 18.45 | 18.44 | 18.45 | 341,159 | +0.01(+0.08%) |
Jan 08, 2024 | 18.45 | 18.49 | 18.43 | 18.43 | 17,413 | -0.00(-0.03%) |
Jan 05, 2024 | 18.43 | 18.47 | 18.42 | 18.44 | 40,010 | -0.01(-0.05%) |
Jan 04, 2024 | 18.44 | 18.46 | 18.44 | 18.45 | 11,224 | -0.05(-0.24%) |
Jan 03, 2024 | 18.48 | 18.49 | 18.44 | 18.49 | 25,258 | +0.02(+0.11%) |
Jan 02, 2024 | 18.51 | 18.52 | 18.46 | 18.47 | 107,481 | -0.04(-0.19%) |
Dec 29, 2023 | 18.53 | 18.53 | 18.50 | 18.51 | 172,057 | -0.01(-0.05%) |
Dec 28, 2023 | 18.51 | 18.54 | 18.51 | 18.52 | 24,467 | -0.02(-0.08%) |
Dec 27, 2023 | 18.53 | 18.54 | 18.49 | 18.53 | 24,317 | +0.02(+0.11%) |
Dec 26, 2023 | 18.50 | 18.51 | 18.46 | 18.51 | 24,387 | +0.06(+0.32%) |
Dec 22, 2023 | 18.45 | 18.49 | 18.44 | 18.45 | 16,948 | -0.04(-0.20%) |
Dec 21, 2023 | 18.51 | 18.51 | 18.44 | 18.49 | 9,584 | +0.03(+0.19%) |
Dec 20, 2023 | 18.46 | 18.47 | 18.42 | 18.46 | 47,612 | +0.05(+0.29%) |
Dec 19, 2023 | 18.37 | 18.44 | 18.37 | 18.40 | 13,991 | +0.00(+0.00%) |
Dec 18, 2023 | 18.40 | 18.43 | 18.35 | 18.40 | 22,590 | -0.01(-0.08%) |
Dec 15, 2023 | 18.39 | 18.44 | 18.39 | 18.42 | 94,664 | -0.01(-0.07%) |
Dec 14, 2023 | 18.41 | 18.46 | 18.41 | 18.43 | 4,967 | +0.10(+0.52%) |
Dec 13, 2023 | 18.23 | 18.34 | 18.23 | 18.33 | 16,310 | +0.09(+0.49%) |
Dec 12, 2023 | 18.24 | 18.25 | 18.22 | 18.24 | 21,271 | +0.02(+0.10%) |
Dec 11, 2023 | 18.24 | 18.24 | 18.21 | 18.23 | 22,589 | +0.01(+0.03%) |
Dec 08, 2023 | 18.23 | 18.24 | 18.21 | 18.22 | 16,531 | -0.04(-0.25%) |
Dec 07, 2023 | 18.24 | 18.28 | 18.24 | 18.27 | 8,699 | -0.03(-0.16%) |
Dec 06, 2023 | 18.29 | 18.29 | 18.24 | 18.29 | 20,481 | +0.05(+0.27%) |
Dec 05, 2023 | 18.27 | 18.27 | 18.21 | 18.25 | 151,291 | +0.03(+0.16%) |
Dec 04, 2023 | 18.25 | 18.26 | 18.21 | 18.22 | 19,897 | +0.00(+0.00%) |
Dec 01, 2023 | 18.17 | 18.23 | 18.16 | 18.22 | 30,960 | +0.04(+0.22%) |
Nov 30, 2023 | 18.22 | 18.22 | 18.15 | 18.18 | 77,975 | +0.00(+0.00%) |
Nov 29, 2023 | 18.13 | 18.19 | 18.13 | 18.18 | 9,581 | +0.03(+0.16%) |
Nov 28, 2023 | 18.09 | 18.15 | 18.05 | 18.15 | 27,105 | +0.10(+0.56%) |
Nov 27, 2023 | 18.05 | 18.05 | 18.03 | 18.05 | 44,919 | -0.01(-0.07%) |
Nov 24, 2023 | 18.08 | 18.08 | 18.01 | 18.06 | 3,156 | +0.02(+0.10%) |
Nov 22, 2023 | 18.05 | 18.05 | 18.03 | 18.04 | 15,561 | -0.01(-0.07%) |
Nov 21, 2023 | 18.01 | 18.09 | 18.01 | 18.05 | 33,743 | +0.05(+0.26%) |
Nov 20, 2023 | 17.98 | 18.04 | 17.98 | 18.01 | 15,151 | +0.01(+0.06%) |
Nov 17, 2023 | 18.02 | 18.02 | 17.99 | 18.00 | 141,304 | +0.01(+0.07%) |
Nov 16, 2023 | 18.03 | 18.03 | 17.98 | 17.98 | 29,747 | -0.00(-0.03%) |
Nov 15, 2023 | 18.02 | 18.02 | 17.95 | 17.99 | 26,047 | -0.00(-0.03%) |
Nov 14, 2023 | 17.99 | 18.02 | 17.97 | 17.99 | 59,446 | +0.13(+0.74%) |
Nov 13, 2023 | 17.84 | 17.89 | 17.84 | 17.86 | 10,472 | -0.01(-0.03%) |
Nov 10, 2023 | 17.90 | 17.91 | 17.85 | 17.87 | 90,407 | -0.01(-0.03%) |
Nov 09, 2023 | 17.88 | 17.95 | 17.86 | 17.87 | 16,136 | -0.04(-0.24%) |
Nov 08, 2023 | 17.94 | 17.94 | 17.89 | 17.92 | 14,301 | +0.01(+0.04%) |
Nov 07, 2023 | 17.86 | 17.93 | 17.86 | 17.91 | 17,061 | +0.05(+0.26%) |
Nov 06, 2023 | 17.87 | 17.93 | 17.86 | 17.86 | 15,342 | -0.07(-0.38%) |
Nov 03, 2023 | 17.92 | 17.95 | 17.89 | 17.93 | 17,916 | +0.10(+0.55%) |
Nov 02, 2023 | 17.77 | 17.85 | 17.77 | 17.83 | 57,038 | +0.06(+0.33%) |
Nov 01, 2023 | 17.73 | 17.77 | 17.70 | 17.77 | 122,966 | +0.08(+0.44%) |
Oct 31, 2023 | 17.70 | 17.72 | 17.67 | 17.70 | 47,173 | -0.01(-0.05%) |
Oct 30, 2023 | 17.68 | 17.72 | 17.68 | 17.70 | 20,165 | +0.04(+0.22%) |
Oct 27, 2023 | 17.71 | 17.71 | 17.67 | 17.67 | 62,371 | -0.04(-0.22%) |
Oct 26, 2023 | 17.64 | 17.71 | 17.64 | 17.71 | 33,928 | +0.05(+0.30%) |
Oct 25, 2023 | 17.67 | 17.68 | 17.63 | 17.65 | 24,746 | -0.05(-0.30%) |
Oct 24, 2023 | 17.66 | 17.71 | 17.66 | 17.71 | 33,081 | +0.02(+0.13%) |
Oct 23, 2023 | 17.61 | 17.69 | 17.61 | 17.68 | 88,707 | +0.07(+0.39%) |
Oct 20, 2023 | 17.64 | 17.66 | 17.61 | 17.61 | 28,502 | -0.00(-0.01%) |
Oct 19, 2023 | 17.67 | 17.68 | 17.60 | 17.62 | 30,937 | -0.02(-0.14%) |
Oct 18, 2023 | 17.66 | 17.66 | 17.61 | 17.64 | 43,539 | -0.03(-0.18%) |
Oct 17, 2023 | 17.68 | 17.71 | 17.64 | 17.67 | 34,328 | -0.09(-0.49%) |
Oct 16, 2023 | 17.78 | 17.77 | 17.73 | 17.76 | 16,420 | -0.02(-0.11%) |
Oct 13, 2023 | 17.81 | 17.81 | 17.76 | 17.78 | 10,469 | +0.03(+0.16%) |
Oct 12, 2023 | 17.83 | 17.83 | 17.75 | 17.75 | 21,145 | -0.08(-0.44%) |
Oct 11, 2023 | 17.82 | 17.83 | 17.77 | 17.83 | 23,180 | +0.06(+0.33%) |
Oct 10, 2023 | 17.75 | 17.80 | 17.75 | 17.77 | 21,589 | +0.00(+0.00%) |
Oct 09, 2023 | 17.75 | 17.77 | 17.73 | 17.77 | 16,562 | +0.09(+0.49%) |
Oct 06, 2023 | 17.67 | 17.72 | 17.66 | 17.68 | 38,125 | -0.08(-0.44%) |
Oct 05, 2023 | 17.75 | 17.76 | 17.71 | 17.76 | 12,723 | +0.07(+0.38%) |
Oct 04, 2023 | 17.73 | 17.73 | 17.67 | 17.69 | 27,536 | +0.04(+0.22%) |
Oct 03, 2023 | 17.70 | 17.71 | 17.65 | 17.65 | 21,145 | -0.07(-0.38%) |
Oct 02, 2023 | 17.75 | 17.80 | 17.72 | 17.72 | 17,634 | -0.08(-0.44%) |
Sep 29, 2023 | 17.82 | 17.82 | 17.78 | 17.80 | 12,874 | +0.03(+0.16%) |
Sep 28, 2023 | 17.76 | 17.79 | 17.73 | 17.77 | 24,007 | +0.03(+0.20%) |
Sep 27, 2023 | 17.81 | 17.82 | 17.72 | 17.74 | 97,790 | -0.06(-0.35%) |
Sep 26, 2023 | 17.78 | 17.80 | 17.76 | 17.80 | 53,778 | -0.01(-0.05%) |
Sep 25, 2023 | 17.83 | 17.82 | 17.81 | 17.81 | 49,303 | +0.00(+0.03%) |
Sep 22, 2023 | 17.83 | 17.83 | 17.80 | 17.80 | 20,074 | +0.01(+0.03%) |
Sep 21, 2023 | 17.79 | 17.82 | 17.77 | 17.80 | 30,527 | -0.03(-0.16%) |
Sep 20, 2023 | 17.86 | 17.88 | 17.82 | 17.83 | 31,986 | -0.03(-0.19%) |
Sep 19, 2023 | 17.89 | 17.89 | 17.83 | 17.86 | 36,249 | +0.02(+0.11%) |
Sep 18, 2023 | 17.88 | 17.88 | 17.83 | 17.84 | 47,875 | -0.03(-0.16%) |
Sep 15, 2023 | 17.85 | 17.88 | 17.84 | 17.87 | 39,684 | -0.00(-0.02%) |
Sep 14, 2023 | 17.87 | 17.90 | 17.86 | 17.88 | 9,893 | +0.01(+0.08%) |
Sep 13, 2023 | 17.85 | 17.88 | 17.84 | 17.86 | 257,634 | -0.01(-0.05%) |
Sep 12, 2023 | 17.89 | 17.89 | 17.84 | 17.87 | 10,162 | +0.01(+0.05%) |
Sep 11, 2023 | 17.84 | 17.87 | 17.82 | 17.86 | 9,707 | -0.01(-0.05%) |
Sep 08, 2023 | 17.86 | 17.89 | 17.85 | 17.87 | 24,616 | +0.03(+0.16%) |
Sep 07, 2023 | 17.82 | 17.84 | 17.81 | 17.84 | 36,278 | +0.01(+0.05%) |
Sep 06, 2023 | 17.87 | 17.88 | 17.81 | 17.83 | 36,232 | -0.01(-0.05%) |
Sep 05, 2023 | 17.87 | 17.90 | 17.84 | 17.84 | 14,670 | -0.07(-0.38%) |
Sep 01, 2023 | 17.93 | 17.93 | 17.87 | 17.91 | 56,943 | +0.01(+0.05%) |
Aug 31, 2023 | 17.94 | 17.94 | 17.90 | 17.90 | 65,057 | -0.02(-0.11%) |
Aug 30, 2023 | 17.91 | 17.93 | 17.89 | 17.92 | 21,376 | +0.01(+0.05%) |
Aug 29, 2023 | 17.79 | 17.91 | 17.79 | 17.91 | 30,771 | +0.07(+0.38%) |
Aug 28, 2023 | 17.79 | 17.84 | 17.79 | 17.84 | 21,133 | +0.02(+0.11%) |
Aug 25, 2023 | 17.80 | 17.82 | 17.78 | 17.82 | 101,773 | +0.01(+0.05%) |
Aug 24, 2023 | 17.79 | 17.81 | 17.79 | 17.81 | 7,617 | -0.01(-0.05%) |
Aug 23, 2023 | 17.79 | 17.82 | 17.78 | 17.82 | 31,257 | +0.08(+0.44%) |
Aug 22, 2023 | 17.74 | 17.76 | 17.74 | 17.75 | 11,944 | -0.03(-0.15%) |
Aug 21, 2023 | 17.80 | 17.80 | 17.74 | 17.77 | 15,073 | +0.01(+0.05%) |
Aug 18, 2023 | 17.77 | 17.79 | 17.76 | 17.76 | 14,511 | +0.00(+0.02%) |
Aug 17, 2023 | 17.74 | 17.77 | 17.74 | 17.76 | 20,014 | -0.00(-0.02%) |
Aug 16, 2023 | 17.78 | 17.80 | 17.75 | 17.76 | 19,190 | -0.01(-0.07%) |
Aug 15, 2023 | 17.82 | 17.82 | 17.76 | 17.78 | 39,718 | -0.02(-0.12%) |
Aug 14, 2023 | 17.79 | 17.80 | 17.77 | 17.80 | 88,266 | -0.00(-0.03%) |
Aug 11, 2023 | 17.81 | 17.84 | 17.80 | 17.80 | 299,716 | -0.07(-0.38%) |
Aug 10, 2023 | 17.87 | 17.89 | 17.84 | 17.87 | 29,530 | -0.02(-0.11%) |
Aug 09, 2023 | 17.91 | 17.91 | 17.86 | 17.89 | 21,324 | +0.02(+0.10%) |
Aug 08, 2023 | 17.85 | 17.89 | 17.85 | 17.87 | 46,611 | +0.01(+0.06%) |
Aug 07, 2023 | 17.82 | 17.87 | 17.82 | 17.86 | 22,858 | +0.03(+0.15%) |
Aug 04, 2023 | 17.81 | 17.84 | 17.80 | 17.83 | 33,052 | +0.01(+0.06%) |
Aug 03, 2023 | 17.82 | 17.82 | 17.79 | 17.82 | 35,164 | -0.00(-0.00%) |
Aug 02, 2023 | 17.82 | 17.85 | 17.80 | 17.82 | 185,446 | -0.01(-0.05%) |
Aug 01, 2023 | 17.85 | 17.86 | 17.82 | 17.83 | 16,758 | -0.01(-0.05%) |
Jul 31, 2023 | 17.84 | 17.85 | 17.83 | 17.84 | 31,359 | +0.01(+0.08%) |
Jul 28, 2023 | 17.81 | 17.85 | 17.81 | 17.82 | 57,259 | +0.01(+0.08%) |
Jul 27, 2023 | 17.84 | 17.85 | 17.80 | 17.81 | 13,611 | -0.04(-0.22%) |
Jul 26, 2023 | 17.82 | 17.85 | 17.80 | 17.85 | 52,403 | +0.05(+0.30%) |
Jul 25, 2023 | 17.85 | 17.85 | 17.79 | 17.80 | 422,743 | -0.03(-0.19%) |
Jul 24, 2023 | 17.84 | 17.88 | 17.83 | 17.83 | 19,015 | +0.00(+0.00%) |
Jul 21, 2023 | 17.83 | 17.86 | 17.82 | 17.83 | 42,215 | +0.01(+0.07%) |
Jul 20, 2023 | 17.80 | 17.85 | 17.80 | 17.82 | 16,766 | -0.04(-0.22%) |
Jul 19, 2023 | 17.85 | 17.89 | 17.85 | 17.86 | 75,466 | +0.01(+0.05%) |
Jul 18, 2023 | 17.85 | 17.90 | 17.85 | 17.85 | 20,780 | +0.01(+0.05%) |
Jul 17, 2023 | 17.84 | 17.87 | 17.83 | 17.84 | 160,029 | -0.01(-0.05%) |
Jul 14, 2023 | 17.87 | 17.89 | 17.84 | 17.85 | 47,612 | -0.02(-0.11%) |
Jul 13, 2023 | 17.86 | 17.89 | 17.86 | 17.87 | 6,429 | +0.08(+0.43%) |
Jul 12, 2023 | 17.77 | 17.81 | 17.77 | 17.79 | 17,515 | +0.06(+0.32%) |
Jul 11, 2023 | 17.76 | 17.76 | 17.72 | 17.73 | 25,141 | +0.03(+0.16%) |
Jul 10, 2023 | 17.70 | 17.72 | 17.66 | 17.70 | 51,109 | +0.05(+0.27%) |
Jul 07, 2023 | 17.49 | 17.69 | 17.49 | 17.65 | 9,506 | +0.01(+0.05%) |
Jul 06, 2023 | 17.67 | 17.67 | 17.62 | 17.65 | 99,392 | -0.09(-0.49%) |
Jul 05, 2023 | 17.73 | 17.76 | 17.69 | 17.73 | 58,341 | -0.04(-0.22%) |
Jul 03, 2023 | 17.76 | 17.78 | 17.73 | 17.77 | 29,932 | +0.06(+0.33%) |
Jun 30, 2023 | 17.80 | 17.80 | 17.70 | 17.71 | 347,245 | -0.01(-0.05%) |
Jun 29, 2023 | 17.81 | 17.81 | 17.68 | 17.72 | 509,147 | -0.07(-0.38%) |
Jun 28, 2023 | 17.78 | 17.81 | 17.77 | 17.79 | 30,809 | -0.03(-0.16%) |
Jun 27, 2023 | 17.75 | 17.82 | 17.75 | 17.82 | 135,311 | +0.01(+0.07%) |
Jun 26, 2023 | 17.75 | 17.81 | 17.75 | 17.81 | 36,344 | +0.04(+0.22%) |
Jun 23, 2023 | 17.79 | 17.80 | 17.76 | 17.77 | 19,922 | +0.01(+0.05%) |
Jun 22, 2023 | 17.79 | 17.81 | 17.76 | 17.76 | 10,387 | -0.05(-0.27%) |
Jun 21, 2023 | 17.76 | 17.81 | 17.75 | 17.81 | 12,992 | +0.03(+0.16%) |
Jun 20, 2023 | 17.76 | 17.81 | 17.75 | 17.78 | 32,416 | -0.01(-0.05%) |
Jun 16, 2023 | 17.76 | 17.79 | 17.75 | 17.79 | 25,584 | +0.00(+0.02%) |
Jun 15, 2023 | 17.82 | 17.82 | 17.75 | 17.78 | 35,217 | +0.02(+0.08%) |
Jun 14, 2023 | 17.73 | 17.80 | 17.73 | 17.77 | 51,054 | -0.02(-0.11%) |
Jun 13, 2023 | 17.76 | 17.81 | 17.75 | 17.79 | 25,356 | +0.00(+0.00%) |
Jun 12, 2023 | 17.76 | 17.79 | 17.74 | 17.79 | 35,529 | +0.06(+0.32%) |
Jun 09, 2023 | 17.72 | 17.78 | 17.72 | 17.73 | 112,366 | -0.02(-0.11%) |
Jun 08, 2023 | 17.80 | 17.80 | 17.75 | 17.75 | 25,065 | -0.00(-0.03%) |
Jun 07, 2023 | 17.77 | 17.79 | 17.74 | 17.75 | 85,962 | -0.04(-0.24%) |
Jun 06, 2023 | 17.77 | 17.81 | 17.76 | 17.80 | 30,149 | +0.04(+0.22%) |
Jun 05, 2023 | 17.80 | 17.80 | 17.76 | 17.76 | 33,298 | -0.02(-0.11%) |
Jun 02, 2023 | 17.81 | 17.82 | 17.77 | 17.78 | 203,250 | -0.03(-0.16%) |