Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.79 | 18.79 | 18.76 | 18.78 | 14,903 | +0.10(+0.54%) |
May 30, 2024 | 18.65 | 18.68 | 18.63 | 18.68 | 20,263 | +0.07(+0.38%) |
May 29, 2024 | 18.62 | 18.62 | 18.58 | 18.61 | 21,612 | -0.07(-0.37%) |
May 28, 2024 | 18.79 | 18.79 | 18.66 | 18.68 | 26,400 | -0.08(-0.43%) |
May 27, 2024 | 18.80 | 18.80 | 18.76 | 18.76 | 7,512 | -0.03(-0.16%) |
May 24, 2024 | 18.77 | 18.79 | 18.75 | 18.79 | 22,450 | +0.02(+0.11%) |
May 23, 2024 | 18.81 | 18.81 | 18.75 | 18.77 | 56,866 | -0.03(-0.16%) |
May 22, 2024 | 18.79 | 18.80 | 18.78 | 18.80 | 26,091 | -0.07(-0.37%) |
May 21, 2024 | 18.90 | 18.90 | 18.86 | 18.87 | 34,694 | +0.05(+0.27%) |
May 17, 2024 | 18.82 | 0 | -0.05(-0.26%) | |||
May 16, 2024 | 18.89 | 18.92 | 18.86 | 18.87 | 27,088 | +0.02(+0.11%) |
May 15, 2024 | 18.80 | 18.86 | 18.80 | 18.85 | 70,420 | +0.13(+0.69%) |
May 14, 2024 | 18.72 | 18.72 | 18.70 | 18.72 | 19,355 | +0.01(+0.05%) |
May 13, 2024 | 18.72 | 18.73 | 18.69 | 18.71 | 14,537 | +0.01(+0.05%) |
May 10, 2024 | 18.72 | 18.72 | 18.67 | 18.70 | 34,253 | -0.06(-0.32%) |
May 09, 2024 | 18.73 | 18.77 | 18.71 | 18.76 | 43,810 | +0.01(+0.05%) |
May 08, 2024 | 18.77 | 18.78 | 18.75 | 18.75 | 68,415 | -0.07(-0.37%) |
May 07, 2024 | 18.84 | 18.85 | 18.82 | 18.82 | 23,485 | +0.04(+0.21%) |
May 06, 2024 | 18.73 | 18.79 | 18.73 | 18.78 | 47,981 | +0.06(+0.32%) |
May 03, 2024 | 18.71 | 18.72 | 18.69 | 18.72 | 26,795 | +0.11(+0.59%) |
May 02, 2024 | 18.55 | 18.62 | 18.55 | 18.61 | 69,534 | +0.05(+0.27%) |
May 01, 2024 | 18.53 | 18.60 | 18.50 | 18.56 | 29,103 | +0.08(+0.43%) |
Apr 30, 2024 | 18.50 | 18.53 | 18.47 | 18.48 | 34,893 | -0.06(-0.32%) |
Apr 29, 2024 | 18.52 | 18.55 | 18.52 | 18.54 | 45,307 | +0.07(+0.38%) |
Apr 26, 2024 | 18.46 | 18.49 | 18.45 | 18.47 | 16,449 | +0.05(+0.27%) |
Apr 25, 2024 | 18.38 | 18.45 | 18.38 | 18.42 | 17,936 | -0.06(-0.32%) |
Apr 24, 2024 | 18.51 | 18.51 | 18.47 | 18.48 | 14,837 | -0.08(-0.43%) |
Apr 23, 2024 | 18.53 | 18.60 | 18.53 | 18.56 | 28,843 | -0.02(-0.11%) |
Apr 22, 2024 | 18.55 | 18.58 | 18.55 | 18.58 | 5,266 | -0.02(-0.11%) |
Apr 19, 2024 | 18.61 | 18.61 | 18.56 | 18.60 | 16,652 | +0.03(+0.16%) |
Apr 18, 2024 | 18.61 | 18.61 | 18.56 | 18.57 | 15,547 | -0.08(-0.43%) |
Apr 17, 2024 | 18.63 | 18.65 | 18.59 | 18.65 | 19,756 | +0.05(+0.27%) |
Apr 16, 2024 | 18.57 | 18.63 | 18.57 | 18.60 | 11,964 | -0.01(-0.05%) |
Apr 15, 2024 | 18.65 | 18.65 | 18.56 | 18.61 | 43,954 | -0.09(-0.48%) |
Apr 12, 2024 | 18.72 | 18.76 | 18.70 | 18.70 | 39,088 | +0.07(+0.38%) |
Apr 11, 2024 | 18.65 | 18.66 | 18.62 | 18.63 | 19,021 | -0.03(-0.16%) |
Apr 10, 2024 | 18.70 | 18.75 | 18.64 | 18.66 | 25,693 | -0.16(-0.85%) |
Apr 09, 2024 | 18.81 | 18.85 | 18.81 | 18.82 | 84,305 | +0.06(+0.32%) |
Apr 08, 2024 | 18.72 | 18.78 | 18.72 | 18.76 | 25,896 | -0.04(-0.21%) |
Apr 05, 2024 | 18.83 | 18.87 | 18.78 | 18.80 | 46,997 | -0.04(-0.21%) |
Apr 04, 2024 | 18.81 | 18.84 | 18.78 | 18.84 | 46,824 | +0.05(+0.27%) |
Apr 03, 2024 | 18.73 | 18.79 | 18.70 | 18.79 | 25,834 | +0.02(+0.11%) |
Apr 02, 2024 | 18.73 | 18.77 | 18.71 | 18.77 | 43,568 | -0.02(-0.11%) |
Apr 01, 2024 | 18.88 | 18.88 | 18.78 | 18.79 | 18,624 | -0.20(-1.05%) |
Mar 28, 2024 | 18.99 | 0 | +0.01(+0.05%) | |||
Mar 27, 2024 | 18.92 | 18.98 | 18.89 | 18.98 | 31,204 | +0.10(+0.53%) |
Mar 26, 2024 | 18.85 | 18.89 | 18.85 | 18.88 | 36,912 | -0.02(-0.11%) |
Mar 25, 2024 | 18.91 | 18.91 | 18.88 | 18.90 | 48,900 | -0.03(-0.16%) |
Mar 22, 2024 | 18.97 | 18.97 | 18.92 | 18.93 | 97,518 | +0.03(+0.16%) |
Mar 21, 2024 | 18.91 | 18.92 | 18.89 | 18.90 | 94,478 | -0.04(-0.21%) |
Mar 20, 2024 | 18.92 | 18.95 | 18.90 | 18.94 | 33,275 | +0.07(+0.37%) |
Mar 19, 2024 | 18.90 | 18.92 | 18.87 | 18.87 | 9,235 | +0.08(+0.43%) |
Mar 18, 2024 | 18.83 | 18.84 | 18.79 | 18.79 | 45,668 | -0.09(-0.48%) |
Mar 15, 2024 | 18.85 | 18.90 | 18.84 | 18.88 | 17,208 | +0.01(+0.05%) |
Mar 14, 2024 | 18.88 | 18.89 | 18.87 | 18.87 | 31,261 | -0.12(-0.63%) |
Mar 13, 2024 | 19.03 | 19.03 | 18.97 | 18.99 | 43,378 | -0.05(-0.26%) |
Mar 12, 2024 | 19.05 | 19.05 | 19.00 | 19.04 | 22,481 | -0.05(-0.26%) |
Mar 11, 2024 | 19.10 | 19.11 | 19.08 | 19.09 | 28,603 | -0.05(-0.26%) |
Mar 08, 2024 | 19.13 | 19.14 | 19.11 | 19.14 | 39,815 | +0.03(+0.16%) |
Mar 07, 2024 | 19.13 | 19.14 | 19.06 | 19.11 | 36,348 | +0.00(+0.00%) |
Mar 06, 2024 | 19.16 | 19.16 | 19.09 | 19.11 | 81,043 | +0.02(+0.10%) |
Mar 05, 2024 | 19.04 | 19.10 | 19.04 | 19.09 | 90,632 | +0.12(+0.63%) |
Mar 04, 2024 | 18.93 | 18.97 | 18.93 | 18.97 | 97,726 | -0.03(-0.16%) |
Mar 01, 2024 | 18.89 | 19.01 | 18.87 | 19.00 | 150,912 | +0.06(+0.32%) |
Feb 29, 2024 | 18.87 | 18.94 | 18.87 | 18.94 | 54,844 | +0.07(+0.37%) |
Feb 28, 2024 | 18.83 | 18.87 | 18.82 | 18.87 | 37,554 | +0.03(+0.16%) |
Feb 27, 2024 | 18.85 | 18.89 | 18.83 | 18.84 | 29,702 | -0.07(-0.37%) |
Feb 26, 2024 | 18.95 | 18.95 | 18.89 | 18.91 | 31,992 | -0.04(-0.21%) |
Feb 23, 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 35,181 | +0.05(+0.26%) |
Feb 22, 2024 | 18.89 | 18.91 | 18.85 | 18.90 | 19,949 | +0.03(+0.16%) |
Feb 21, 2024 | 18.95 | 18.95 | 18.85 | 18.87 | 19,187 | -0.07(-0.37%) |
Feb 20, 2024 | 18.88 | 18.97 | 18.88 | 18.94 | 24,205 | +0.06(+0.32%) |
Feb 16, 2024 | 18.88 | 0 | +0.03(+0.16%) | |||
Feb 15, 2024 | 18.90 | 18.90 | 18.84 | 18.85 | 23,169 | +0.01(+0.05%) |
Feb 14, 2024 | 18.76 | 18.86 | 18.76 | 18.84 | 56,975 | +0.11(+0.59%) |
Feb 13, 2024 | 18.73 | 18.74 | 18.71 | 18.73 | 68,126 | -0.09(-0.48%) |
Feb 12, 2024 | 18.85 | 18.86 | 18.80 | 18.82 | 76,450 | -0.04(-0.21%) |
Feb 09, 2024 | 18.79 | 18.88 | 18.79 | 18.86 | 18,357 | +0.03(+0.16%) |
Feb 08, 2024 | 18.84 | 18.86 | 18.82 | 18.83 | 52,330 | -0.09(-0.48%) |
Feb 07, 2024 | 18.93 | 19.00 | 18.91 | 18.92 | 76,893 | -0.07(-0.37%) |
Feb 06, 2024 | 18.89 | 19.01 | 18.89 | 18.99 | 25,375 | +0.12(+0.64%) |
Feb 05, 2024 | 18.88 | 18.93 | 18.87 | 18.87 | 28,613 | -0.17(-0.89%) |
Feb 02, 2024 | 19.08 | 19.08 | 19.00 | 19.04 | 41,619 | -0.17(-0.88%) |
Feb 01, 2024 | 19.14 | 19.24 | 19.13 | 19.21 | 97,780 | +0.12(+0.63%) |
Jan 31, 2024 | 19.05 | 19.09 | 19.03 | 19.09 | 84,699 | +0.08(+0.42%) |
Jan 30, 2024 | 18.96 | 19.01 | 18.88 | 19.01 | 67,769 | +0.09(+0.48%) |
Jan 29, 2024 | 18.88 | 18.92 | 18.83 | 18.92 | 55,034 | +0.09(+0.48%) |
Jan 26, 2024 | 18.84 | 18.87 | 18.78 | 18.83 | 15,771 | -0.03(-0.16%) |
Jan 25, 2024 | 18.92 | 18.92 | 18.85 | 18.86 | 188,406 | -0.02(-0.11%) |
Jan 24, 2024 | 18.99 | 18.99 | 18.88 | 18.88 | 43,794 | -0.05(-0.26%) |
Jan 23, 2024 | 18.93 | 18.93 | 18.88 | 18.93 | 78,263 | -0.03(-0.16%) |
Jan 22, 2024 | 18.97 | 18.99 | 18.93 | 18.96 | 39,840 | +0.08(+0.42%) |
Jan 19, 2024 | 18.89 | 18.90 | 18.84 | 18.88 | 34,515 | -0.01(-0.05%) |
Jan 18, 2024 | 18.91 | 18.93 | 18.87 | 18.89 | 125,948 | -0.07(-0.37%) |
Jan 17, 2024 | 19.02 | 19.02 | 18.95 | 18.96 | 32,107 | -0.12(-0.63%) |
Jan 16, 2024 | 19.20 | 19.21 | 19.06 | 19.08 | 62,557 | -0.18(-0.93%) |
Jan 15, 2024 | 19.23 | 19.27 | 19.23 | 19.26 | 7,173 | +0.02(+0.10%) |
Jan 12, 2024 | 19.26 | 19.30 | 19.22 | 19.24 | 329,112 | +0.01(+0.05%) |
Jan 11, 2024 | 19.18 | 19.24 | 19.16 | 19.23 | 70,901 | +0.04(+0.21%) |
Jan 10, 2024 | 19.27 | 19.28 | 19.19 | 19.19 | 55,072 | -0.07(-0.36%) |
Jan 09, 2024 | 19.22 | 19.29 | 19.22 | 19.26 | 21,279 | +0.02(+0.10%) |
Jan 08, 2024 | 19.21 | 19.29 | 19.21 | 19.24 | 22,346 | +0.03(+0.16%) |
Jan 05, 2024 | 19.17 | 19.30 | 19.17 | 19.21 | 55,479 | -0.03(-0.16%) |
Jan 04, 2024 | 19.25 | 19.31 | 19.23 | 19.24 | 15,837 | -0.12(-0.62%) |
Jan 03, 2024 | 19.28 | 19.37 | 19.27 | 19.36 | 47,466 | +0.04(+0.21%) |
Jan 02, 2024 | 19.29 | 19.34 | 19.28 | 19.32 | 41,186 | -0.09(-0.46%) |
Dec 29, 2023 | 19.41 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 19.48 | 19.48 | 19.39 | 19.41 | 19,154 | -0.13(-0.67%) |
Dec 27, 2023 | 19.47 | 19.55 | 19.46 | 19.54 | 48,391 | +0.22(+1.14%) |
Dec 22, 2023 | 19.32 | 0 | -0.16(-0.82%) | |||
Dec 21, 2023 | 19.62 | 19.62 | 19.48 | 19.48 | 75,349 | -0.08(-0.41%) |
Dec 20, 2023 | 19.54 | 19.59 | 19.51 | 19.56 | 77,616 | +0.08(+0.41%) |
Dec 19, 2023 | 19.49 | 19.51 | 19.46 | 19.48 | 75,692 | +0.03(+0.15%) |
Dec 18, 2023 | 19.48 | 19.48 | 19.41 | 19.45 | 122,775 | -0.09(-0.46%) |
Dec 15, 2023 | 19.50 | 19.54 | 19.45 | 19.54 | 73,920 | +0.05(+0.26%) |
Dec 14, 2023 | 19.40 | 19.49 | 19.37 | 19.49 | 91,005 | +0.20(+1.04%) |
Dec 13, 2023 | 19.15 | 19.33 | 19.10 | 19.29 | 80,672 | +0.21(+1.10%) |
Dec 12, 2023 | 19.06 | 19.09 | 19.01 | 19.08 | 80,161 | +0.03(+0.16%) |
Dec 11, 2023 | 19.05 | 19.07 | 19.01 | 19.05 | 94,802 | -0.06(-0.31%) |
Dec 08, 2023 | 19.10 | 19.11 | 19.06 | 19.11 | 74,046 | -0.09(-0.47%) |
Dec 07, 2023 | 19.17 | 19.23 | 19.16 | 19.20 | 326,483 | +0.00(+0.00%) |
Dec 06, 2023 | 19.15 | 19.24 | 19.15 | 19.20 | 36,083 | +0.08(+0.42%) |
Dec 05, 2023 | 19.06 | 19.15 | 19.05 | 19.12 | 80,889 | +0.11(+0.58%) |
Dec 04, 2023 | 18.97 | 19.02 | 18.94 | 19.01 | 186,455 | +0.01(+0.05%) |
Dec 01, 2023 | 18.78 | 19.02 | 18.78 | 19.00 | 85,460 | +0.17(+0.90%) |
Nov 30, 2023 | 18.82 | 18.84 | 18.78 | 18.83 | 122,316 | -0.03(-0.16%) |
Nov 29, 2023 | 18.81 | 18.86 | 18.80 | 18.86 | 93,044 | +0.09(+0.48%) |
Nov 28, 2023 | 18.66 | 18.77 | 18.66 | 18.77 | 22,702 | +0.07(+0.37%) |
Nov 27, 2023 | 18.63 | 18.70 | 18.63 | 18.70 | 90,558 | +0.11(+0.59%) |
Nov 24, 2023 | 18.55 | 18.60 | 18.54 | 18.59 | 20,575 | +0.01(+0.05%) |
Nov 23, 2023 | 18.61 | 18.62 | 18.58 | 18.58 | 18,589 | -0.06(-0.32%) |
Nov 22, 2023 | 18.64 | 18.64 | 18.60 | 18.64 | 47,612 | +0.01(+0.05%) |
Nov 21, 2023 | 18.66 | 18.66 | 18.58 | 18.63 | 4,048 | -0.04(-0.21%) |
Nov 20, 2023 | 18.64 | 18.67 | 18.60 | 18.67 | 17,153 | +0.08(+0.43%) |
Nov 17, 2023 | 18.60 | 18.63 | 18.59 | 18.59 | 18,864 | +0.01(+0.05%) |
Nov 16, 2023 | 18.58 | 18.60 | 18.57 | 18.58 | 15,070 | +0.08(+0.43%) |
Nov 15, 2023 | 18.55 | 18.55 | 18.48 | 18.50 | 42,043 | -0.12(-0.64%) |
Nov 14, 2023 | 18.58 | 18.65 | 18.58 | 18.62 | 111,404 | +0.26(+1.42%) |
Nov 13, 2023 | 18.36 | 18.38 | 18.36 | 18.36 | 7,492 | -0.04(-0.22%) |
Nov 10, 2023 | 18.43 | 18.43 | 18.37 | 18.40 | 31,148 | +0.02(+0.11%) |
Nov 09, 2023 | 18.52 | 18.52 | 18.37 | 18.38 | 92,215 | -0.17(-0.92%) |
Nov 08, 2023 | 18.51 | 18.57 | 18.47 | 18.55 | 27,696 | +0.06(+0.32%) |
Nov 07, 2023 | 18.49 | 18.53 | 18.47 | 18.49 | 65,041 | +0.06(+0.33%) |
Nov 06, 2023 | 18.48 | 18.48 | 18.40 | 18.43 | 80,982 | -0.07(-0.38%) |
Nov 03, 2023 | 18.47 | 18.55 | 18.47 | 18.50 | 50,597 | +0.15(+0.82%) |
Nov 02, 2023 | 18.33 | 18.35 | 18.31 | 18.35 | 61,214 | +0.11(+0.60%) |
Nov 01, 2023 | 18.14 | 18.24 | 18.14 | 18.24 | 48,730 | +0.17(+0.94%) |
Oct 31, 2023 | 18.10 | 18.13 | 18.06 | 18.07 | 23,629 | -0.03(-0.17%) |
Oct 30, 2023 | 18.09 | 18.14 | 18.08 | 18.10 | 9,928 | -0.09(-0.49%) |
Oct 27, 2023 | 18.13 | 18.19 | 18.13 | 18.19 | 53,105 | +0.05(+0.28%) |
Oct 26, 2023 | 18.04 | 18.14 | 18.04 | 18.14 | 49,003 | +0.15(+0.83%) |
Oct 25, 2023 | 18.02 | 18.03 | 17.96 | 17.99 | 10,033 | -0.16(-0.88%) |
Oct 24, 2023 | 18.09 | 18.16 | 18.07 | 18.15 | 36,592 | +0.03(+0.17%) |
Oct 23, 2023 | 17.98 | 18.12 | 17.96 | 18.12 | 63,666 | +0.10(+0.55%) |
Oct 20, 2023 | 17.96 | 18.02 | 17.96 | 18.02 | 88,447 | +0.07(+0.39%) |
Oct 19, 2023 | 17.99 | 18.02 | 17.92 | 17.95 | 59,277 | -0.09(-0.50%) |
Oct 18, 2023 | 18.04 | 18.07 | 18.01 | 18.04 | 12,975 | -0.02(-0.11%) |
Oct 17, 2023 | 18.10 | 18.12 | 18.06 | 18.06 | 16,166 | -0.06(-0.33%) |
Oct 16, 2023 | 18.10 | 18.12 | 18.05 | 18.12 | 22,464 | -0.04(-0.22%) |
Oct 13, 2023 | 18.17 | 18.17 | 18.12 | 18.16 | 19,812 | +0.08(+0.44%) |
Oct 12, 2023 | 18.16 | 18.17 | 18.05 | 18.08 | 29,264 | -0.14(-0.77%) |
Oct 11, 2023 | 18.17 | 18.22 | 18.17 | 18.22 | 21,856 | +0.08(+0.44%) |
Oct 10, 2023 | 18.02 | 18.14 | 18.02 | 18.14 | 92,418 | +0.18(+1.00%) |
Oct 06, 2023 | 17.96 | 0 | +0.02(+0.11%) | |||
Oct 05, 2023 | 17.92 | 17.95 | 17.92 | 17.94 | 17,995 | +0.03(+0.17%) |
Oct 04, 2023 | 17.90 | 17.92 | 17.87 | 17.91 | 46,985 | +0.11(+0.62%) |
Oct 03, 2023 | 17.82 | 17.83 | 17.75 | 17.80 | 64,545 | -0.20(-1.11%) |
Oct 02, 2023 | 18.03 | 18.03 | 18.00 | 18.00 | 10,421 | -0.08(-0.44%) |
Sep 29, 2023 | 18.05 | 18.09 | 18.02 | 18.08 | 75,955 | +0.09(+0.50%) |
Sep 28, 2023 | 17.93 | 18.00 | 17.88 | 17.99 | 65,411 | +0.04(+0.22%) |
Sep 27, 2023 | 18.03 | 18.03 | 17.95 | 17.95 | 9,155 | -0.09(-0.50%) |
Sep 26, 2023 | 18.05 | 18.06 | 18.01 | 18.04 | 33,381 | +0.00(+0.00%) |
Sep 25, 2023 | 18.08 | 18.06 | 18.03 | 18.04 | 21,586 | -0.17(-0.93%) |
Sep 22, 2023 | 18.23 | 18.24 | 18.21 | 18.21 | 7,502 | +0.03(+0.17%) |
Sep 21, 2023 | 18.20 | 18.20 | 18.15 | 18.18 | 9,021 | -0.07(-0.38%) |
Sep 20, 2023 | 18.31 | 18.33 | 18.25 | 18.25 | 8,012 | -0.04(-0.22%) |
Sep 19, 2023 | 18.29 | 18.32 | 18.29 | 18.29 | 52,214 | -0.13(-0.71%) |
Sep 18, 2023 | 18.41 | 18.43 | 18.40 | 18.42 | 10,715 | -0.02(-0.11%) |
Sep 15, 2023 | 18.44 | 18.46 | 18.43 | 18.44 | 12,687 | -0.03(-0.16%) |
Sep 14, 2023 | 18.54 | 18.54 | 18.47 | 18.47 | 9,554 | -0.02(-0.11%) |
Sep 13, 2023 | 18.43 | 18.52 | 18.43 | 18.49 | 20,043 | +0.03(+0.16%) |
Sep 12, 2023 | 18.48 | 18.49 | 18.46 | 18.46 | 20,527 | -0.04(-0.22%) |
Sep 11, 2023 | 18.48 | 18.50 | 18.46 | 18.50 | 26,121 | -0.01(-0.05%) |
Sep 08, 2023 | 18.56 | 18.57 | 18.50 | 18.51 | 22,650 | -0.04(-0.22%) |
Sep 07, 2023 | 18.47 | 18.55 | 18.47 | 18.55 | 30,280 | +0.08(+0.43%) |
Sep 06, 2023 | 18.50 | 18.50 | 18.47 | 18.47 | 23,776 | +0.00(+0.00%) |
Sep 05, 2023 | 18.57 | 18.57 | 18.46 | 18.47 | 17,492 | -0.17(-0.91%) |
Sep 01, 2023 | 18.64 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 18.61 | 18.66 | 18.61 | 18.64 | 20,818 | +0.03(+0.16%) |
Aug 30, 2023 | 18.61 | 18.61 | 18.58 | 18.61 | 22,116 | +0.03(+0.16%) |
Aug 29, 2023 | 18.43 | 18.60 | 18.43 | 18.58 | 13,397 | +0.11(+0.60%) |
Aug 28, 2023 | 18.49 | 18.49 | 18.44 | 18.47 | 3,196 | +0.03(+0.16%) |
Aug 25, 2023 | 18.40 | 18.46 | 18.39 | 18.44 | 23,068 | -0.05(-0.27%) |
Aug 24, 2023 | 18.49 | 18.50 | 18.47 | 18.49 | 8,655 | -0.06(-0.32%) |
Aug 23, 2023 | 18.43 | 18.55 | 18.43 | 18.55 | 34,536 | +0.22(+1.20%) |
Aug 22, 2023 | 18.33 | 18.35 | 18.30 | 18.33 | 15,933 | -0.02(-0.11%) |
Aug 21, 2023 | 18.34 | 18.37 | 18.33 | 18.35 | 7,316 | -0.09(-0.49%) |
Aug 18, 2023 | 18.39 | 18.45 | 18.39 | 18.44 | 24,190 | +0.07(+0.38%) |
Aug 17, 2023 | 18.36 | 18.38 | 18.32 | 18.37 | 11,373 | +0.02(+0.11%) |
Aug 16, 2023 | 18.36 | 18.37 | 18.34 | 18.35 | 17,986 | -0.04(-0.22%) |
Aug 15, 2023 | 18.43 | 18.45 | 18.39 | 18.39 | 84,714 | -0.08(-0.43%) |
Aug 14, 2023 | 18.47 | 18.51 | 18.46 | 18.47 | 11,301 | -0.03(-0.16%) |
Aug 11, 2023 | 18.48 | 18.53 | 18.48 | 18.50 | 14,866 | -0.08(-0.43%) |
Aug 10, 2023 | 18.64 | 18.67 | 18.58 | 18.58 | 21,684 | -0.06(-0.32%) |
Aug 09, 2023 | 18.66 | 18.70 | 18.64 | 18.64 | 25,260 | -0.04(-0.21%) |
Aug 08, 2023 | 18.74 | 18.75 | 18.65 | 18.68 | 19,386 | +0.04(+0.21%) |
Aug 04, 2023 | 18.64 | 0 | +0.25(+1.36%) | |||
Aug 03, 2023 | 18.41 | 18.45 | 18.39 | 18.39 | 19,547 | -0.17(-0.92%) |
Aug 02, 2023 | 18.55 | 18.58 | 18.52 | 18.56 | 14,770 | -0.02(-0.11%) |
Aug 01, 2023 | 18.60 | 18.62 | 18.55 | 18.58 | 22,908 | -0.15(-0.80%) |
Jul 31, 2023 | 18.66 | 18.73 | 18.66 | 18.73 | 54,386 | +0.07(+0.38%) |
Jul 28, 2023 | 18.57 | 18.67 | 18.57 | 18.66 | 18,855 | +0.12(+0.65%) |
Jul 27, 2023 | 18.66 | 18.66 | 18.53 | 18.54 | 48,237 | -0.22(-1.17%) |
Jul 26, 2023 | 18.73 | 18.76 | 18.71 | 18.76 | 11,519 | +0.12(+0.64%) |
Jul 25, 2023 | 18.63 | 18.68 | 18.62 | 18.64 | 8,097 | -0.06(-0.32%) |
Jul 24, 2023 | 18.83 | 18.85 | 18.70 | 18.70 | 15,818 | -0.14(-0.74%) |
Jul 21, 2023 | 18.81 | 18.86 | 18.81 | 18.84 | 12,543 | +0.11(+0.59%) |
Jul 20, 2023 | 18.86 | 18.86 | 18.73 | 18.73 | 36,003 | -0.18(-0.95%) |
Jul 19, 2023 | 18.90 | 18.93 | 18.85 | 18.91 | 28,323 | +0.04(+0.21%) |
Jul 18, 2023 | 18.87 | 18.91 | 18.86 | 18.87 | 29,616 | +0.05(+0.27%) |
Jul 17, 2023 | 18.81 | 18.84 | 18.81 | 18.82 | 12,948 | -0.04(-0.21%) |
Jul 14, 2023 | 18.83 | 18.88 | 18.81 | 18.86 | 13,042 | -0.04(-0.21%) |
Jul 13, 2023 | 18.86 | 18.90 | 18.82 | 18.90 | 17,846 | +0.10(+0.53%) |
Jul 12, 2023 | 18.75 | 18.83 | 18.72 | 18.80 | 16,461 | +0.13(+0.70%) |
Jul 11, 2023 | 18.71 | 18.71 | 18.67 | 18.67 | 26,609 | -0.02(-0.11%) |
Jul 10, 2023 | 18.62 | 18.72 | 18.62 | 18.69 | 17,825 | +0.04(+0.21%) |
Jul 07, 2023 | 18.69 | 18.71 | 18.65 | 18.65 | 49,213 | -0.10(-0.53%) |
Jul 06, 2023 | 18.76 | 18.77 | 18.72 | 18.75 | 16,064 | -0.09(-0.48%) |
Jul 05, 2023 | 18.92 | 18.92 | 18.82 | 18.84 | 30,278 | -0.13(-0.69%) |
Jul 04, 2023 | 18.95 | 18.97 | 18.93 | 18.97 | 32,243 | -0.04(-0.21%) |
Jun 30, 2023 | 19.01 | 0 | +0.14(+0.74%) | |||
Jun 29, 2023 | 18.89 | 18.90 | 18.85 | 18.87 | 94,035 | -0.17(-0.89%) |
Jun 28, 2023 | 18.95 | 19.04 | 18.95 | 19.04 | 27,407 | +0.13(+0.69%) |
Jun 27, 2023 | 18.99 | 18.99 | 18.88 | 18.91 | 12,183 | +0.00(+0.00%) |
Jun 26, 2023 | 18.90 | 18.96 | 18.89 | 18.91 | 22,921 | +0.01(+0.05%) |
Jun 23, 2023 | 18.90 | 18.92 | 18.84 | 18.90 | 16,400 | +0.14(+0.75%) |
Jun 22, 2023 | 18.81 | 18.81 | 18.76 | 18.76 | 28,140 | -0.10(-0.53%) |
Jun 21, 2023 | 18.81 | 18.90 | 18.78 | 18.86 | 48,243 | -0.06(-0.32%) |
Jun 20, 2023 | 18.87 | 18.97 | 18.87 | 18.92 | 47,872 | +0.08(+0.42%) |
Jun 19, 2023 | 18.82 | 18.84 | 18.82 | 18.84 | 3,159 | -0.09(-0.48%) |
Jun 16, 2023 | 18.91 | 18.93 | 18.85 | 18.93 | 34,810 | +0.02(+0.11%) |
Jun 15, 2023 | 18.89 | 18.93 | 18.87 | 18.91 | 220,600 | +0.09(+0.48%) |
Jun 14, 2023 | 18.79 | 18.85 | 18.76 | 18.82 | 51,949 | +0.10(+0.53%) |
Jun 13, 2023 | 18.92 | 18.92 | 18.71 | 18.72 | 30,051 | -0.17(-0.90%) |
Jun 12, 2023 | 18.91 | 18.91 | 18.86 | 18.89 | 7,865 | +0.01(+0.05%) |
Jun 09, 2023 | 18.80 | 18.88 | 18.80 | 18.88 | 52,354 | +0.07(+0.37%) |
Jun 08, 2023 | 18.80 | 18.86 | 18.79 | 18.81 | 90,797 | +0.01(+0.05%) |
Jun 07, 2023 | 18.96 | 18.99 | 18.78 | 18.80 | 276,779 | -0.17(-0.90%) |
Jun 06, 2023 | 19.01 | 19.01 | 18.94 | 18.97 | 26,727 | -0.02(-0.11%) |
Jun 05, 2023 | 18.95 | 19.04 | 18.94 | 18.99 | 33,943 | -0.07(-0.37%) |
Jun 02, 2023 | 19.11 | 19.11 | 19.02 | 19.06 | 21,848 | -0.07(-0.37%) |