Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.99 | 19.10 | 18.93 | 19.08 | 14,263 | +0.17(+0.90%) |
May 30, 2024 | 18.89 | 18.94 | 18.89 | 18.91 | 8,637 | +0.05(+0.24%) |
May 29, 2024 | 18.89 | 18.89 | 18.86 | 18.86 | 2,102 | -0.23(-1.19%) |
May 28, 2024 | 19.15 | 19.16 | 19.00 | 19.09 | 34,752 | -0.13(-0.65%) |
May 24, 2024 | 19.15 | 19.24 | 19.15 | 19.21 | 2,046 | +0.12(+0.62%) |
May 23, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 229 | -0.17(-0.90%) |
May 22, 2024 | 19.23 | 19.32 | 19.23 | 19.27 | 914 | -0.08(-0.39%) |
May 21, 2024 | 19.32 | 19.34 | 19.26 | 19.34 | 3,612 | -0.03(-0.13%) |
May 20, 2024 | 19.44 | 19.44 | 19.37 | 19.37 | 243 | -0.15(-0.75%) |
May 17, 2024 | 19.48 | 19.52 | 19.48 | 19.52 | 3,365 | +0.11(+0.56%) |
May 16, 2024 | 19.37 | 19.41 | 19.37 | 19.41 | 708 | -0.15(-0.76%) |
May 15, 2024 | 19.55 | 19.57 | 19.52 | 19.56 | 8,031 | +0.33(+1.71%) |
May 14, 2024 | 19.20 | 19.23 | 19.20 | 19.23 | 503 | +0.13(+0.67%) |
May 13, 2024 | 19.15 | 19.15 | 19.10 | 19.10 | 2,128 | -0.04(-0.23%) |
May 10, 2024 | 19.14 | 19.14 | 19.10 | 19.14 | 621 | +0.05(+0.25%) |
May 09, 2024 | 18.97 | 19.09 | 18.97 | 19.09 | 2,509 | +0.06(+0.33%) |
May 08, 2024 | 19.09 | 19.09 | 19.01 | 19.03 | 2,777 | +0.11(+0.57%) |
May 07, 2024 | 18.93 | 18.93 | 18.89 | 18.92 | 1,826 | +0.26(+1.41%) |
May 06, 2024 | 18.69 | 18.69 | 18.66 | 18.66 | 276 | +0.07(+0.38%) |
May 03, 2024 | 18.66 | 18.66 | 18.57 | 18.59 | 164,310 | +0.17(+0.95%) |
May 02, 2024 | 18.32 | 18.41 | 18.30 | 18.41 | 510,712 | +0.23(+1.27%) |
May 01, 2024 | 18.19 | 18.36 | 18.17 | 18.18 | 27,556 | -0.02(-0.09%) |
Apr 30, 2024 | 18.31 | 18.31 | 18.20 | 18.20 | 1,111 | -0.14(-0.76%) |
Apr 29, 2024 | 18.29 | 18.35 | 18.29 | 18.34 | 1,004 | +0.12(+0.64%) |
Apr 26, 2024 | 18.20 | 18.22 | 18.20 | 18.22 | 141 | +0.06(+0.35%) |
Apr 25, 2024 | 18.08 | 18.16 | 18.08 | 18.16 | 3,468 | -0.11(-0.61%) |
Apr 24, 2024 | 18.30 | 18.30 | 18.24 | 18.27 | 1,691 | -0.03(-0.14%) |
Apr 23, 2024 | 18.28 | 18.30 | 18.28 | 18.30 | 551 | +0.17(+0.95%) |
Apr 22, 2024 | 18.08 | 18.15 | 18.05 | 18.12 | 6,365 | +0.24(+1.37%) |
Apr 19, 2024 | 17.88 | 17.91 | 17.87 | 17.88 | 2,354 | +0.08(+0.45%) |
Apr 18, 2024 | 17.74 | 17.82 | 17.73 | 17.80 | 2,119 | +0.07(+0.41%) |
Apr 17, 2024 | 17.72 | 17.75 | 17.72 | 17.73 | 2,234 | +0.05(+0.26%) |
Apr 16, 2024 | 17.67 | 17.73 | 17.67 | 17.68 | 930 | -0.18(-0.99%) |
Apr 15, 2024 | 17.96 | 17.96 | 17.83 | 17.86 | 4,939 | -0.07(-0.40%) |
Apr 12, 2024 | 18.06 | 18.06 | 17.93 | 17.93 | 560 | -0.25(-1.35%) |
Apr 11, 2024 | 18.23 | 18.23 | 18.11 | 18.18 | 3,598 | +0.05(+0.29%) |
Apr 10, 2024 | 18.10 | 18.13 | 18.10 | 18.13 | 336 | -0.30(-1.64%) |
Apr 09, 2024 | 18.42 | 18.43 | 18.38 | 18.43 | 545 | +0.01(+0.05%) |
Apr 08, 2024 | 18.40 | 18.42 | 18.40 | 18.42 | 1,408 | +0.08(+0.43%) |
Apr 05, 2024 | 18.26 | 18.34 | 18.26 | 18.34 | 806 | +0.03(+0.16%) |
Apr 04, 2024 | 18.54 | 18.56 | 18.29 | 18.31 | 4,556 | -0.11(-0.62%) |
Apr 03, 2024 | 18.44 | 18.47 | 18.42 | 18.43 | 14,311 | +0.16(+0.87%) |
Apr 02, 2024 | 18.23 | 18.27 | 18.23 | 18.27 | 1,340 | -0.11(-0.62%) |
Apr 01, 2024 | 18.37 | 18.45 | 18.36 | 18.38 | 16,787 | +0.00(+0.01%) |
Mar 28, 2024 | 18.36 | 18.38 | 18.36 | 18.38 | 492 | -0.03(-0.17%) |
Mar 27, 2024 | 18.39 | 18.41 | 18.36 | 18.41 | 1,127 | +0.16(+0.89%) |
Mar 26, 2024 | 18.27 | 18.29 | 18.25 | 18.25 | 750 | +0.03(+0.16%) |
Mar 25, 2024 | 18.25 | 18.25 | 18.22 | 18.22 | 714 | +0.05(+0.28%) |
Mar 22, 2024 | 18.13 | 18.17 | 18.12 | 18.17 | 1,089 | -0.00(-0.00%) |
Mar 21, 2024 | 18.22 | 18.22 | 18.16 | 18.17 | 2,103 | +0.23(+1.30%) |
Mar 20, 2024 | 17.72 | 17.93 | 17.72 | 17.93 | 948 | +0.14(+0.77%) |
Mar 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 81 | +0.01(+0.06%) |
Mar 18, 2024 | 17.87 | 17.87 | 17.79 | 17.79 | 4,807 | -0.17(-0.97%) |
Mar 15, 2024 | 18.10 | 18.10 | 17.96 | 17.96 | 771 | -0.03(-0.14%) |
Mar 14, 2024 | 18.19 | 18.20 | 17.97 | 17.99 | 3,443 | -0.37(-2.03%) |
Mar 13, 2024 | 18.40 | 18.40 | 18.36 | 18.36 | 714 | -0.02(-0.11%) |
Mar 12, 2024 | 18.28 | 18.38 | 18.28 | 18.38 | 2,986 | +0.04(+0.21%) |
Mar 11, 2024 | 18.33 | 18.34 | 18.32 | 18.34 | 1,618 | +0.13(+0.70%) |
Mar 08, 2024 | 18.31 | 18.36 | 18.21 | 18.21 | 16,799 | -0.02(-0.13%) |
Mar 07, 2024 | 18.13 | 18.24 | 18.12 | 18.24 | 1,443 | +0.20(+1.13%) |
Mar 06, 2024 | 18.01 | 18.08 | 18.01 | 18.03 | 792 | +0.23(+1.26%) |
Mar 05, 2024 | 17.79 | 17.84 | 17.79 | 17.81 | 911 | -0.08(-0.46%) |
Mar 04, 2024 | 17.85 | 17.92 | 17.85 | 17.89 | 40,414 | -0.07(-0.42%) |
Mar 01, 2024 | 17.82 | 17.97 | 17.82 | 17.96 | 13,992 | +0.18(+1.03%) |
Feb 29, 2024 | 17.73 | 17.78 | 17.69 | 17.78 | 5,413 | -0.27(-1.48%) |
Feb 28, 2024 | 18.02 | 18.05 | 18.01 | 18.05 | 908 | -0.09(-0.49%) |
Feb 27, 2024 | 18.12 | 18.14 | 18.11 | 18.14 | 718 | -0.06(-0.32%) |
Feb 26, 2024 | 18.09 | 18.19 | 18.09 | 18.19 | 8,814 | +0.03(+0.19%) |
Feb 23, 2024 | 18.15 | 18.16 | 18.15 | 18.16 | 460 | +0.01(+0.08%) |
Feb 22, 2024 | 18.12 | 18.14 | 18.09 | 18.14 | 4,067 | +0.07(+0.41%) |
Feb 21, 2024 | 18.00 | 18.07 | 17.99 | 18.07 | 1,464 | +0.14(+0.79%) |
Feb 20, 2024 | 18.00 | 18.00 | 17.93 | 17.93 | 624 | +0.02(+0.10%) |
Feb 16, 2024 | 17.93 | 17.93 | 17.91 | 17.91 | 693 | -0.08(-0.45%) |
Feb 15, 2024 | 17.94 | 17.99 | 17.94 | 17.99 | 683 | +0.19(+1.06%) |
Feb 14, 2024 | 17.75 | 17.80 | 17.73 | 17.80 | 1,691 | +0.02(+0.14%) |
Feb 13, 2024 | 17.81 | 17.82 | 17.71 | 17.78 | 5,243 | -0.34(-1.85%) |
Feb 12, 2024 | 18.08 | 18.11 | 18.08 | 18.11 | 5,191 | +0.08(+0.42%) |
Feb 09, 2024 | 17.97 | 18.09 | 17.97 | 18.04 | 3,798 | -0.01(-0.05%) |
Feb 08, 2024 | 17.98 | 18.05 | 17.98 | 18.05 | 2,373 | +0.17(+0.96%) |
Feb 07, 2024 | 17.76 | 17.87 | 17.76 | 17.87 | 5,525 | +0.10(+0.57%) |
Feb 06, 2024 | 17.66 | 17.77 | 17.66 | 17.77 | 288 | +0.01(+0.05%) |
Feb 05, 2024 | 17.65 | 17.78 | 17.63 | 17.76 | 21,720 | +0.08(+0.45%) |
Feb 02, 2024 | 17.76 | 17.80 | 17.64 | 17.68 | 6,355 | -0.19(-1.04%) |
Feb 01, 2024 | 17.76 | 17.87 | 17.73 | 17.87 | 203,622 | +0.08(+0.48%) |
Jan 31, 2024 | 17.98 | 17.98 | 17.77 | 17.78 | 2,675 | -0.07(-0.39%) |
Jan 30, 2024 | 17.82 | 17.85 | 17.82 | 17.85 | 374 | -0.04(-0.25%) |
Jan 29, 2024 | 17.79 | 17.90 | 17.79 | 17.90 | 1,530 | -0.02(-0.10%) |
Jan 26, 2024 | 17.89 | 17.94 | 17.89 | 17.92 | 2,468 | +0.10(+0.57%) |
Jan 25, 2024 | 17.78 | 17.81 | 17.76 | 17.81 | 2,153 | +0.04(+0.25%) |
Jan 24, 2024 | 17.88 | 17.88 | 17.77 | 17.77 | 899 | +0.05(+0.27%) |
Jan 23, 2024 | 17.60 | 17.72 | 17.60 | 17.72 | 746 | +0.03(+0.17%) |
Jan 22, 2024 | 17.67 | 17.71 | 17.67 | 17.69 | 4,838 | +0.00(+0.03%) |
Jan 19, 2024 | 17.57 | 17.69 | 17.55 | 17.69 | 7,756 | +0.10(+0.56%) |
Jan 18, 2024 | 17.51 | 17.60 | 17.49 | 17.59 | 4,276 | -0.04(-0.23%) |
Jan 17, 2024 | 17.57 | 17.63 | 17.53 | 17.63 | 5,373 | -0.24(-1.34%) |
Jan 16, 2024 | 17.85 | 17.92 | 17.83 | 17.87 | 4,267 | -0.34(-1.86%) |
Jan 12, 2024 | 18.24 | 18.24 | 18.19 | 18.21 | 5,781 | -0.02(-0.09%) |
Jan 11, 2024 | 18.13 | 18.22 | 18.11 | 18.22 | 2,076 | -0.17(-0.92%) |
Jan 10, 2024 | 18.36 | 18.43 | 18.36 | 18.39 | 14,242 | +0.04(+0.21%) |
Jan 09, 2024 | 18.35 | 18.36 | 18.29 | 18.35 | 19,926 | -0.27(-1.45%) |
Jan 08, 2024 | 18.46 | 18.62 | 18.46 | 18.62 | 19,213 | +0.33(+1.82%) |
Jan 05, 2024 | 18.23 | 18.37 | 18.23 | 18.29 | 17,453 | -0.03(-0.16%) |
Jan 04, 2024 | 18.37 | 18.38 | 18.29 | 18.32 | 17,514 | +0.28(+1.58%) |
Jan 03, 2024 | 18.18 | 18.20 | 18.04 | 18.04 | 4,345 | -0.24(-1.29%) |
Jan 02, 2024 | 18.30 | 18.37 | 18.27 | 18.27 | 6,709 | -0.21(-1.14%) |
Dec 29, 2023 | 18.46 | 18.49 | 18.46 | 18.48 | 3,783 | -0.00(-0.02%) |
Dec 28, 2023 | 18.55 | 18.55 | 18.48 | 18.48 | 1,885 | -0.11(-0.59%) |
Dec 27, 2023 | 18.50 | 18.59 | 18.50 | 18.59 | 3,339 | +0.16(+0.85%) |
Dec 26, 2023 | 18.29 | 18.44 | 18.29 | 18.44 | 3,131 | +0.09(+0.48%) |
Dec 22, 2023 | 18.13 | 18.35 | 18.13 | 18.35 | 2,694 | +0.30(+1.68%) |
Dec 21, 2023 | 17.90 | 18.05 | 17.87 | 18.05 | 48,946 | +0.21(+1.20%) |
Dec 20, 2023 | 18.09 | 18.09 | 17.82 | 17.83 | 3,020 | -0.81(-4.34%) |
Dec 19, 2023 | 18.62 | 18.64 | 18.60 | 18.64 | 2,905 | +0.18(+0.96%) |
Dec 18, 2023 | 18.48 | 18.48 | 18.39 | 18.46 | 1,317 | +0.03(+0.15%) |
Dec 15, 2023 | 18.52 | 18.54 | 18.43 | 18.43 | 3,741 | -0.18(-0.97%) |
Dec 14, 2023 | 18.58 | 18.68 | 18.56 | 18.62 | 11,101 | +0.19(+1.02%) |
Dec 13, 2023 | 18.15 | 18.43 | 18.15 | 18.43 | 6,702 | +0.21(+1.13%) |
Dec 12, 2023 | 18.20 | 18.25 | 18.20 | 18.22 | 4,133 | +0.10(+0.55%) |
Dec 11, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 235 | +0.01(+0.07%) |
Dec 08, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 1,661 | +0.08(+0.43%) |
Dec 07, 2023 | 17.98 | 18.04 | 17.97 | 18.03 | 5,187 | +0.12(+0.68%) |
Dec 06, 2023 | 18.09 | 18.09 | 17.91 | 17.91 | 1,673 | -0.01(-0.05%) |
Dec 05, 2023 | 17.90 | 17.95 | 17.90 | 17.92 | 10,888 | +0.03(+0.14%) |
Dec 04, 2023 | 17.88 | 17.90 | 17.87 | 17.90 | 864 | -0.03(-0.19%) |
Dec 01, 2023 | 17.76 | 17.95 | 17.75 | 17.93 | 9,778 | +0.17(+0.96%) |
Nov 30, 2023 | 17.76 | 17.76 | 17.75 | 17.76 | 2,093 | +0.05(+0.30%) |
Nov 29, 2023 | 17.70 | 17.71 | 17.70 | 17.71 | 3,764 | +0.01(+0.08%) |
Nov 28, 2023 | 17.68 | 17.69 | 17.68 | 17.69 | 678 | -0.27(-1.50%) |
Nov 27, 2023 | 17.94 | 17.96 | 17.94 | 17.96 | 470 | -0.11(-0.59%) |
Nov 24, 2023 | 17.92 | 18.07 | 17.92 | 18.07 | 4,417 | +0.24(+1.34%) |
Nov 22, 2023 | 17.77 | 17.83 | 17.77 | 17.83 | 529 | +0.12(+0.65%) |
Nov 21, 2023 | 17.78 | 17.78 | 17.70 | 17.71 | 1,428 | -0.11(-0.61%) |
Nov 20, 2023 | 17.78 | 17.83 | 17.78 | 17.82 | 6,120 | +0.04(+0.22%) |
Nov 17, 2023 | 17.70 | 17.78 | 17.68 | 17.78 | 1,699 | +0.20(+1.11%) |
Nov 16, 2023 | 17.60 | 17.60 | 17.55 | 17.59 | 14,140 | +0.02(+0.09%) |
Nov 15, 2023 | 17.62 | 17.65 | 17.57 | 17.57 | 1,647 | -0.01(-0.04%) |
Nov 14, 2023 | 17.48 | 17.60 | 17.48 | 17.58 | 7,570 | +0.54(+3.16%) |
Nov 13, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 193 | -0.03(-0.17%) |
Nov 10, 2023 | 16.89 | 17.07 | 16.79 | 17.07 | 3,990 | +0.04(+0.26%) |
Nov 09, 2023 | 17.25 | 17.27 | 17.03 | 17.03 | 2,779 | -0.04(-0.24%) |
Nov 08, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 275 | +0.07(+0.38%) |
Nov 07, 2023 | 17.00 | 17.04 | 17.00 | 17.00 | 1,869 | -0.11(-0.63%) |
Nov 06, 2023 | 17.26 | 17.26 | 17.11 | 17.11 | 1,543 | -0.14(-0.79%) |
Nov 03, 2023 | 17.19 | 17.27 | 17.19 | 17.25 | 2,872 | +0.32(+1.91%) |
Nov 02, 2023 | 16.97 | 16.97 | 16.85 | 16.92 | 4,412 | +0.43(+2.58%) |
Nov 01, 2023 | 16.36 | 16.50 | 16.36 | 16.50 | 2,697 | +0.17(+1.03%) |
Oct 31, 2023 | 16.30 | 16.37 | 16.30 | 16.33 | 2,834 | +0.27(+1.66%) |
Oct 30, 2023 | 16.06 | 16.06 | 16.04 | 16.06 | 410 | +0.24(+1.49%) |
Oct 27, 2023 | 15.81 | 15.84 | 15.81 | 15.83 | 993 | -0.11(-0.66%) |
Oct 26, 2023 | 15.97 | 15.99 | 15.82 | 15.93 | 12,754 | -0.05(-0.34%) |
Oct 25, 2023 | 16.03 | 16.03 | 15.97 | 15.99 | 3,478 | -0.14(-0.87%) |
Oct 24, 2023 | 16.12 | 16.13 | 16.09 | 16.13 | 3,306 | +0.05(+0.29%) |
Oct 23, 2023 | 16.03 | 16.11 | 16.01 | 16.08 | 1,924 | -0.01(-0.06%) |
Oct 20, 2023 | 16.18 | 16.21 | 16.09 | 16.09 | 4,124 | -0.18(-1.10%) |
Oct 19, 2023 | 16.32 | 16.40 | 16.27 | 16.27 | 1,272 | -0.16(-1.00%) |
Oct 18, 2023 | 16.59 | 16.59 | 16.43 | 16.43 | 3,629 | -0.30(-1.81%) |
Oct 17, 2023 | 16.68 | 16.77 | 16.68 | 16.74 | 2,682 | +0.03(+0.18%) |
Oct 16, 2023 | 16.62 | 16.71 | 16.62 | 16.71 | 266 | +0.17(+1.01%) |
Oct 13, 2023 | 16.62 | 16.67 | 16.52 | 16.54 | 1,965 | -0.13(-0.80%) |
Oct 12, 2023 | 16.86 | 16.86 | 16.65 | 16.67 | 9,210 | -0.27(-1.59%) |
Oct 11, 2023 | 16.92 | 16.96 | 16.85 | 16.94 | 8,638 | +0.16(+0.96%) |
Oct 10, 2023 | 16.85 | 16.85 | 16.77 | 16.78 | 11,432 | +0.21(+1.29%) |
Oct 09, 2023 | 16.47 | 16.57 | 16.46 | 16.57 | 1,322 | -0.04(-0.25%) |
Oct 06, 2023 | 16.43 | 16.62 | 16.37 | 16.61 | 1,951 | +0.12(+0.71%) |
Oct 05, 2023 | 16.48 | 16.51 | 16.45 | 16.49 | 1,868 | +0.01(+0.06%) |
Oct 04, 2023 | 16.32 | 16.48 | 16.28 | 16.48 | 2,171 | +0.19(+1.14%) |
Oct 03, 2023 | 16.42 | 16.44 | 16.27 | 16.30 | 1,528 | -0.25(-1.53%) |
Oct 02, 2023 | 16.65 | 16.65 | 16.51 | 16.55 | 17,080 | -0.37(-2.21%) |
Sep 29, 2023 | 16.94 | 16.95 | 16.91 | 16.93 | 7,687 | +0.20(+1.19%) |
Sep 28, 2023 | 16.71 | 16.73 | 16.71 | 16.73 | 811 | +0.17(+1.05%) |
Sep 27, 2023 | 16.66 | 16.66 | 16.50 | 16.55 | 5,138 | -0.22(-1.31%) |
Sep 26, 2023 | 16.85 | 16.85 | 16.76 | 16.77 | 1,348 | -0.27(-1.61%) |
Sep 25, 2023 | 17.04 | 17.05 | 17.04 | 17.05 | 1,987 | -0.24(-1.41%) |
Sep 22, 2023 | 17.35 | 17.36 | 17.29 | 17.29 | 46,204 | -0.06(-0.37%) |
Sep 21, 2023 | 17.49 | 17.50 | 17.33 | 17.35 | 8,022 | -0.23(-1.33%) |
Sep 20, 2023 | 17.76 | 17.78 | 17.59 | 17.59 | 7,921 | -0.02(-0.11%) |
Sep 19, 2023 | 17.62 | 17.62 | 17.57 | 17.61 | 8,730 | +0.03(+0.17%) |
Sep 18, 2023 | 17.58 | 17.61 | 17.57 | 17.58 | 1,827 | -0.10(-0.58%) |
Sep 15, 2023 | 17.70 | 17.71 | 17.66 | 17.68 | 1,479 | +0.09(+0.52%) |
Sep 14, 2023 | 17.55 | 17.59 | 17.55 | 17.59 | 3,879 | +0.15(+0.84%) |
Sep 13, 2023 | 17.43 | 17.47 | 17.42 | 17.44 | 2,188 | +0.00(+0.00%) |
Sep 12, 2023 | 17.58 | 17.58 | 17.44 | 17.44 | 5,838 | -0.29(-1.65%) |
Sep 11, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 2,732 | +0.24(+1.40%) |
Sep 08, 2023 | 17.54 | 17.54 | 17.49 | 17.49 | 424 | -0.01(-0.05%) |
Sep 07, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 674 | -0.11(-0.61%) |
Sep 06, 2023 | 17.56 | 17.61 | 17.56 | 17.61 | 733 | +0.11(+0.61%) |
Sep 05, 2023 | 17.65 | 17.65 | 17.50 | 17.50 | 1,714 | -0.24(-1.38%) |
Sep 01, 2023 | 17.84 | 17.84 | 17.74 | 17.74 | 4,490 | -0.07(-0.39%) |
Aug 31, 2023 | 17.83 | 17.83 | 17.78 | 17.81 | 31,849 | -0.11(-0.64%) |
Aug 30, 2023 | 17.94 | 17.94 | 17.93 | 17.93 | 515 | -0.10(-0.56%) |
Aug 29, 2023 | 17.92 | 18.03 | 17.92 | 18.03 | 1,938 | +0.30(+1.71%) |
Aug 28, 2023 | 17.73 | 17.74 | 17.73 | 17.73 | 20,344 | +0.11(+0.61%) |
Aug 25, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 102 | +0.06(+0.32%) |
Aug 24, 2023 | 17.64 | 17.67 | 17.56 | 17.56 | 759 | -0.12(-0.65%) |
Aug 23, 2023 | 17.57 | 17.69 | 17.56 | 17.68 | 3,222 | +0.07(+0.39%) |
Aug 22, 2023 | 17.67 | 17.67 | 17.61 | 17.61 | 2,850 | -0.04(-0.22%) |
Aug 21, 2023 | 17.63 | 17.69 | 17.56 | 17.65 | 1,984 | +0.11(+0.61%) |
Aug 18, 2023 | 17.43 | 17.54 | 17.43 | 17.54 | 1,224 | -0.05(-0.28%) |
Aug 17, 2023 | 17.68 | 17.68 | 17.57 | 17.59 | 4,023 | -0.13(-0.76%) |
Aug 16, 2023 | 17.78 | 17.78 | 17.71 | 17.72 | 1,238 | -0.14(-0.78%) |
Aug 15, 2023 | 17.93 | 17.93 | 17.86 | 17.86 | 2,668 | -0.17(-0.95%) |
Aug 14, 2023 | 17.92 | 18.03 | 17.88 | 18.03 | 4,929 | +0.01(+0.07%) |
Aug 11, 2023 | 18.08 | 18.08 | 18.02 | 18.02 | 1,466 | -0.20(-1.12%) |
Aug 10, 2023 | 18.27 | 18.27 | 18.22 | 18.22 | 3,707 | +0.02(+0.09%) |
Aug 09, 2023 | 18.16 | 18.22 | 18.14 | 18.21 | 2,086 | +0.11(+0.61%) |
Aug 08, 2023 | 18.03 | 18.10 | 18.10 | 18.10 | 206 | -0.08(-0.42%) |
Aug 07, 2023 | 18.16 | 18.18 | 18.16 | 18.17 | 1,139 | +0.02(+0.11%) |
Aug 04, 2023 | 18.24 | 18.25 | 18.16 | 18.16 | 847 | +0.04(+0.20%) |
Aug 03, 2023 | 18.12 | 18.17 | 18.11 | 18.12 | 915 | +0.00(+0.01%) |
Aug 02, 2023 | 18.18 | 18.18 | 18.03 | 18.12 | 9,088 | -0.18(-0.96%) |
Aug 01, 2023 | 18.38 | 18.38 | 18.27 | 18.29 | 28,732 | -0.20(-1.06%) |
Jul 31, 2023 | 18.52 | 18.52 | 18.43 | 18.49 | 1,903 | -0.11(-0.58%) |
Jul 28, 2023 | 18.61 | 18.61 | 18.54 | 18.60 | 17,473 | +0.16(+0.89%) |
Jul 27, 2023 | 18.64 | 18.66 | 18.43 | 18.43 | 6,759 | -0.27(-1.45%) |
Jul 26, 2023 | 18.56 | 18.70 | 18.52 | 18.70 | 52,041 | +0.03(+0.16%) |
Jul 25, 2023 | 18.68 | 18.71 | 18.66 | 18.67 | 3,290 | +0.07(+0.40%) |
Jul 24, 2023 | 18.62 | 18.65 | 18.60 | 18.60 | 816 | -0.16(-0.87%) |
Jul 21, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 232 | +0.04(+0.21%) |
Jul 20, 2023 | 18.76 | 18.77 | 18.66 | 18.72 | 3,689 | +0.06(+0.31%) |
Jul 19, 2023 | 18.66 | 18.69 | 18.63 | 18.66 | 11,064 | +0.10(+0.54%) |
Jul 18, 2023 | 18.36 | 18.58 | 18.36 | 18.56 | 22,647 | +0.13(+0.68%) |
Jul 17, 2023 | 18.32 | 18.44 | 18.30 | 18.44 | 11,060 | +0.55(+3.06%) |
Jul 14, 2023 | 17.91 | 17.91 | 17.84 | 17.89 | 9,133 | -0.03(-0.16%) |
Jul 13, 2023 | 17.92 | 17.93 | 17.88 | 17.92 | 2,086 | +0.20(+1.10%) |
Jul 12, 2023 | 17.68 | 17.76 | 17.65 | 17.73 | 4,185 | +0.31(+1.80%) |
Jul 11, 2023 | 17.34 | 17.43 | 17.34 | 17.41 | 2,344 | +0.18(+1.05%) |
Jul 10, 2023 | 17.23 | 17.25 | 17.20 | 17.23 | 7,094 | +0.08(+0.49%) |
Jul 07, 2023 | 17.19 | 17.23 | 17.15 | 17.15 | 10,617 | +0.08(+0.49%) |
Jul 06, 2023 | 17.10 | 17.10 | 16.96 | 17.06 | 20,975 | -0.19(-1.11%) |
Jul 05, 2023 | 17.33 | 17.33 | 17.26 | 17.26 | 39,698 | -0.07(-0.42%) |
Jul 03, 2023 | 17.35 | 17.36 | 17.32 | 17.33 | 2,671 | +0.00(+0.03%) |
Jun 30, 2023 | 17.31 | 17.32 | 17.24 | 17.32 | 18,665 | +0.27(+1.58%) |
Jun 29, 2023 | 17.02 | 17.07 | 17.02 | 17.05 | 3,752 | -0.02(-0.09%) |
Jun 28, 2023 | 17.02 | 17.07 | 17.02 | 17.07 | 1,476 | -0.04(-0.24%) |
Jun 27, 2023 | 17.05 | 17.11 | 17.05 | 17.11 | 1,765 | +0.01(+0.06%) |
Jun 26, 2023 | 17.17 | 17.17 | 17.10 | 17.10 | 1,798 | -0.13(-0.73%) |
Jun 23, 2023 | 17.24 | 17.25 | 17.19 | 17.23 | 2,469 | -0.18(-1.01%) |
Jun 22, 2023 | 17.44 | 17.44 | 17.40 | 17.40 | 2,583 | -0.05(-0.27%) |
Jun 21, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 239 | -0.04(-0.23%) |
Jun 20, 2023 | 17.55 | 17.55 | 17.47 | 17.49 | 6,118 | -0.35(-1.97%) |
Jun 16, 2023 | 17.95 | 17.95 | 17.82 | 17.84 | 4,825 | -0.05(-0.27%) |