Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 19.57 | 19.73 | 19.48 | 19.60 | 13,292 | -0.20(-1.01%) |
Jun 14, 2024 | 19.59 | 19.82 | 19.54 | 19.80 | 17,269 | +0.02(+0.11%) |
Jun 13, 2024 | 19.79 | 19.88 | 19.65 | 19.78 | 5,661 | -0.07(-0.36%) |
Jun 12, 2024 | 19.97 | 20.11 | 19.81 | 19.85 | 15,427 | -0.07(-0.35%) |
Jun 11, 2024 | 19.98 | 19.98 | 19.67 | 19.92 | 8,163 | -0.07(-0.35%) |
Jun 10, 2024 | 19.80 | 20.07 | 19.48 | 19.99 | 8,687 | +0.20(+1.01%) |
Jun 07, 2024 | 19.94 | 20.13 | 19.76 | 19.79 | 7,508 | -0.20(-1.00%) |
Jun 06, 2024 | 19.61 | 20.14 | 19.61 | 19.99 | 16,568 | +0.00(+0.00%) |
Jun 05, 2024 | 19.89 | 20.05 | 19.80 | 19.99 | 22,421 | +0.22(+1.11%) |
Jun 04, 2024 | 19.69 | 19.95 | 19.69 | 19.77 | 9,574 | -0.22(-1.10%) |
Jun 03, 2024 | 19.74 | 20.15 | 19.74 | 19.99 | 22,454 | +0.05(+0.25%) |
May 31, 2024 | 19.95 | 20.10 | 19.84 | 19.94 | 11,721 | +0.09(+0.45%) |
May 30, 2024 | 20.03 | 20.03 | 19.78 | 19.85 | 69,346 | +0.13(+0.66%) |
May 29, 2024 | 20.00 | 20.00 | 19.70 | 19.72 | 17,405 | -0.28(-1.40%) |
May 28, 2024 | 20.17 | 20.17 | 19.98 | 20.00 | 9,613 | -0.08(-0.40%) |
May 24, 2024 | 20.18 | 20.18 | 20.00 | 20.08 | 8,679 | +0.13(+0.65%) |
May 23, 2024 | 20.09 | 20.12 | 19.87 | 19.95 | 19,870 | -0.05(-0.25%) |
May 22, 2024 | 20.07 | 20.10 | 19.92 | 20.00 | 5,597 | -0.18(-0.89%) |
May 21, 2024 | 20.14 | 20.19 | 20.09 | 20.18 | 4,276 | +0.00(+0.00%) |
May 20, 2024 | 20.04 | 20.20 | 20.04 | 20.18 | 6,404 | +0.13(+0.65%) |
May 17, 2024 | 20.04 | 20.16 | 20.03 | 20.05 | 6,496 | -0.02(-0.10%) |
May 16, 2024 | 20.09 | 20.10 | 19.98 | 20.07 | 19,591 | +0.05(+0.25%) |
May 15, 2024 | 20.00 | 20.08 | 19.92 | 20.02 | 26,597 | +0.04(+0.20%) |
May 14, 2024 | 19.85 | 19.98 | 19.79 | 19.98 | 10,731 | +0.25(+1.27%) |
May 13, 2024 | 19.84 | 19.91 | 19.72 | 19.73 | 4,807 | -0.13(-0.65%) |
May 10, 2024 | 19.84 | 19.86 | 19.72 | 19.86 | 4,479 | +0.16(+0.81%) |
May 09, 2024 | 19.55 | 19.77 | 19.55 | 19.70 | 22,190 | -0.05(-0.28%) |
May 08, 2024 | 19.50 | 19.82 | 19.50 | 19.75 | 19,668 | +0.07(+0.38%) |
May 07, 2024 | 19.80 | 19.86 | 19.65 | 19.68 | 14,537 | -0.07(-0.35%) |
May 06, 2024 | 19.86 | 19.89 | 19.70 | 19.75 | 30,436 | +0.05(+0.25%) |
May 03, 2024 | 19.74 | 19.83 | 19.61 | 19.70 | 20,151 | +0.20(+1.03%) |
May 02, 2024 | 19.52 | 19.69 | 19.43 | 19.50 | 36,930 | +0.24(+1.25%) |
May 01, 2024 | 19.44 | 19.56 | 19.18 | 19.26 | 22,914 | -0.04(-0.21%) |
Apr 30, 2024 | 19.49 | 19.55 | 19.29 | 19.30 | 15,436 | -0.29(-1.48%) |
Apr 29, 2024 | 19.41 | 19.60 | 19.40 | 19.59 | 16,165 | +0.20(+1.03%) |
Apr 26, 2024 | 19.42 | 19.56 | 19.31 | 19.39 | 13,404 | +0.01(+0.05%) |
Apr 25, 2024 | 19.06 | 19.38 | 19.04 | 19.38 | 21,877 | +0.10(+0.52%) |
Apr 24, 2024 | 19.42 | 19.43 | 19.28 | 19.28 | 17,625 | -0.13(-0.67%) |
Apr 23, 2024 | 19.39 | 19.52 | 19.31 | 19.41 | 58,716 | -0.04(-0.21%) |
Apr 22, 2024 | 19.49 | 19.50 | 19.21 | 19.45 | 26,460 | +0.20(+1.04%) |
Apr 19, 2024 | 19.12 | 19.25 | 19.07 | 19.25 | 21,928 | +0.20(+1.05%) |
Apr 18, 2024 | 19.16 | 19.26 | 19.04 | 19.05 | 23,092 | -0.15(-0.78%) |
Apr 17, 2024 | 19.09 | 19.21 | 19.02 | 19.20 | 9,528 | +0.07(+0.37%) |
Apr 16, 2024 | 19.22 | 19.29 | 19.08 | 19.13 | 16,778 | -0.30(-1.54%) |
Apr 15, 2024 | 19.64 | 19.68 | 19.35 | 19.43 | 18,332 | -0.07(-0.36%) |
Apr 12, 2024 | 19.71 | 19.77 | 19.49 | 19.50 | 61,395 | -0.43(-2.16%) |
Apr 11, 2024 | 19.89 | 19.95 | 19.67 | 19.93 | 20,638 | +0.03(+0.15%) |
Apr 10, 2024 | 19.80 | 19.90 | 19.75 | 19.90 | 27,531 | -0.19(-0.95%) |
Apr 09, 2024 | 20.14 | 20.30 | 19.97 | 20.09 | 10,493 | -0.08(-0.40%) |
Apr 08, 2024 | 20.04 | 20.19 | 20.01 | 20.17 | 38,282 | +0.32(+1.61%) |
Apr 05, 2024 | 19.91 | 19.98 | 19.85 | 19.85 | 38,878 | -0.11(-0.55%) |
Apr 04, 2024 | 20.09 | 20.19 | 19.80 | 19.96 | 21,833 | +0.08(+0.40%) |
Apr 03, 2024 | 19.82 | 20.05 | 19.80 | 19.88 | 46,434 | +0.00(+0.00%) |
Apr 02, 2024 | 19.85 | 19.90 | 19.80 | 19.88 | 11,154 | -0.16(-0.80%) |
Apr 01, 2024 | 19.98 | 20.04 | 19.81 | 20.04 | 21,730 | +0.04(+0.20%) |
Mar 28, 2024 | 20.19 | 20.19 | 19.86 | 20.00 | 43,994 | +0.05(+0.25%) |
Mar 27, 2024 | 19.89 | 20.06 | 19.83 | 19.95 | 14,828 | +0.08(+0.40%) |
Mar 26, 2024 | 19.93 | 20.03 | 19.84 | 19.87 | 17,643 | +0.05(+0.25%) |
Mar 25, 2024 | 19.86 | 19.95 | 19.74 | 19.82 | 13,899 | +0.01(+0.05%) |
Mar 22, 2024 | 19.95 | 20.08 | 19.79 | 19.81 | 59,439 | -0.01(-0.05%) |
Mar 21, 2024 | 19.96 | 19.96 | 19.82 | 19.82 | 37,467 | -0.04(-0.18%) |
Mar 20, 2024 | 19.70 | 20.03 | 19.62 | 19.86 | 49,793 | +0.23(+1.17%) |
Mar 19, 2024 | 19.62 | 19.72 | 19.62 | 19.63 | 29,091 | -0.03(-0.15%) |
Mar 18, 2024 | 19.83 | 19.86 | 19.63 | 19.66 | 39,650 | -0.26(-1.30%) |
Mar 15, 2024 | 19.79 | 19.94 | 19.69 | 19.92 | 9,522 | +0.25(+1.27%) |
Mar 14, 2024 | 19.81 | 19.82 | 19.62 | 19.67 | 16,660 | -0.01(-0.05%) |
Mar 13, 2024 | 19.73 | 19.85 | 19.65 | 19.68 | 14,596 | -0.11(-0.53%) |
Mar 12, 2024 | 19.74 | 19.84 | 19.73 | 19.78 | 14,235 | +0.07(+0.33%) |
Mar 11, 2024 | 19.70 | 19.86 | 19.67 | 19.72 | 8,632 | -0.16(-0.80%) |
Mar 08, 2024 | 19.93 | 20.03 | 19.81 | 19.88 | 36,112 | +0.09(+0.45%) |
Mar 07, 2024 | 19.84 | 19.93 | 19.76 | 19.79 | 35,413 | -0.05(-0.25%) |
Mar 06, 2024 | 19.73 | 19.88 | 19.67 | 19.84 | 21,260 | +0.32(+1.63%) |
Mar 05, 2024 | 19.60 | 19.72 | 19.50 | 19.52 | 102,435 | -0.17(-0.86%) |
Mar 04, 2024 | 19.62 | 19.70 | 19.52 | 19.69 | 12,382 | +0.05(+0.25%) |
Mar 01, 2024 | 19.61 | 19.72 | 19.56 | 19.64 | 12,948 | +0.10(+0.51%) |
Feb 29, 2024 | 19.49 | 19.57 | 19.35 | 19.54 | 16,621 | +0.18(+0.93%) |
Feb 28, 2024 | 19.13 | 19.56 | 19.13 | 19.36 | 23,344 | -0.20(-1.04%) |
Feb 27, 2024 | 19.53 | 19.59 | 19.47 | 19.56 | 14,575 | +0.03(+0.18%) |
Feb 26, 2024 | 19.57 | 19.65 | 19.43 | 19.53 | 19,972 | +0.04(+0.20%) |
Feb 23, 2024 | 19.55 | 19.66 | 19.47 | 19.49 | 49,845 | -0.04(-0.23%) |
Feb 22, 2024 | 19.59 | 19.60 | 19.45 | 19.53 | 16,315 | -0.05(-0.28%) |
Feb 21, 2024 | 19.58 | 19.60 | 19.36 | 19.59 | 17,168 | +0.17(+0.87%) |
Feb 20, 2024 | 19.50 | 19.61 | 19.41 | 19.42 | 13,390 | -0.08(-0.41%) |
Feb 16, 2024 | 19.33 | 19.56 | 19.29 | 19.50 | 10,472 | +0.25(+1.29%) |
Feb 15, 2024 | 19.23 | 19.51 | 19.15 | 19.25 | 24,481 | -0.02(-0.10%) |
Feb 14, 2024 | 19.06 | 19.27 | 19.03 | 19.27 | 13,295 | +0.46(+2.44%) |
Feb 13, 2024 | 18.94 | 19.10 | 18.77 | 18.81 | 57,704 | -0.48(-2.48%) |
Feb 12, 2024 | 19.10 | 19.37 | 19.10 | 19.29 | 11,180 | +0.24(+1.26%) |
Feb 09, 2024 | 18.94 | 19.23 | 18.94 | 19.05 | 13,920 | +0.03(+0.16%) |
Feb 08, 2024 | 19.17 | 19.27 | 19.02 | 19.02 | 65,600 | -0.21(-1.09%) |
Feb 07, 2024 | 19.31 | 19.41 | 19.22 | 19.23 | 36,677 | -0.16(-0.82%) |
Feb 06, 2024 | 19.17 | 19.39 | 19.17 | 19.39 | 21,087 | +0.34(+1.78%) |
Feb 05, 2024 | 19.17 | 19.27 | 18.96 | 19.05 | 11,911 | -0.13(-0.68%) |
Feb 02, 2024 | 19.13 | 19.43 | 19.10 | 19.18 | 15,365 | -0.24(-1.23%) |
Feb 01, 2024 | 19.23 | 19.42 | 19.16 | 19.42 | 9,432 | +0.14(+0.72%) |
Jan 31, 2024 | 19.28 | 19.42 | 19.10 | 19.28 | 10,175 | +0.15(+0.78%) |
Jan 30, 2024 | 19.09 | 19.21 | 19.09 | 19.13 | 9,364 | -0.19(-0.98%) |
Jan 29, 2024 | 19.24 | 19.33 | 19.11 | 19.32 | 10,359 | +0.18(+0.93%) |
Jan 26, 2024 | 19.09 | 19.21 | 19.07 | 19.14 | 20,639 | +0.12(+0.64%) |
Jan 25, 2024 | 19.02 | 19.09 | 18.99 | 19.02 | 8,846 | -0.08(-0.42%) |
Jan 24, 2024 | 19.14 | 19.14 | 18.98 | 19.10 | 14,492 | +0.24(+1.27%) |
Jan 23, 2024 | 18.88 | 18.99 | 18.79 | 18.86 | 104,970 | -0.29(-1.51%) |
Jan 22, 2024 | 19.03 | 19.24 | 19.00 | 19.15 | 37,995 | +0.19(+1.00%) |
Jan 19, 2024 | 18.83 | 18.96 | 18.77 | 18.96 | 29,853 | +0.08(+0.42%) |
Jan 18, 2024 | 18.92 | 18.96 | 18.79 | 18.88 | 22,009 | -0.10(-0.52%) |
Jan 17, 2024 | 18.86 | 19.01 | 18.41 | 18.98 | 34,380 | -0.10(-0.52%) |
Jan 16, 2024 | 19.14 | 19.21 | 19.06 | 19.08 | 19,210 | -0.40(-2.05%) |
Jan 12, 2024 | 19.55 | 19.56 | 19.34 | 19.48 | 118,273 | +0.20(+1.06%) |
Jan 11, 2024 | 19.26 | 19.35 | 19.09 | 19.27 | 42,507 | +0.08(+0.44%) |
Jan 10, 2024 | 19.21 | 19.31 | 19.17 | 19.19 | 32,027 | +0.00(+0.03%) |
Jan 09, 2024 | 19.25 | 19.29 | 19.12 | 19.18 | 31,602 | -0.11(-0.59%) |
Jan 08, 2024 | 19.18 | 19.34 | 19.18 | 19.30 | 15,985 | +0.07(+0.39%) |
Jan 05, 2024 | 19.34 | 19.47 | 19.16 | 19.22 | 35,353 | +0.12(+0.65%) |
Jan 04, 2024 | 19.21 | 19.28 | 19.08 | 19.10 | 42,220 | -0.09(-0.47%) |
Jan 03, 2024 | 19.07 | 19.26 | 19.02 | 19.19 | 110,952 | -0.15(-0.77%) |
Jan 02, 2024 | 19.19 | 19.45 | 19.17 | 19.34 | 47,648 | -0.13(-0.67%) |
Dec 29, 2023 | 19.66 | 19.66 | 19.32 | 19.47 | 24,602 | -0.01(-0.05%) |
Dec 28, 2023 | 19.37 | 19.57 | 19.27 | 19.48 | 19,081 | +0.06(+0.31%) |
Dec 27, 2023 | 19.31 | 19.43 | 19.25 | 19.42 | 21,220 | +0.25(+1.30%) |
Dec 26, 2023 | 19.30 | 19.33 | 19.17 | 19.17 | 10,737 | -0.14(-0.72%) |
Dec 22, 2023 | 19.19 | 19.31 | 19.10 | 19.31 | 88,621 | +0.09(+0.46%) |
Dec 21, 2023 | 19.05 | 19.22 | 18.96 | 19.22 | 220,033 | +0.30(+1.56%) |
Dec 20, 2023 | 19.01 | 19.11 | 18.79 | 18.92 | 23,809 | -0.09(-0.47%) |
Dec 19, 2023 | 19.02 | 19.15 | 19.00 | 19.01 | 61,321 | -0.01(-0.05%) |
Dec 18, 2023 | 18.96 | 19.02 | 18.87 | 19.02 | 31,493 | +0.16(+0.84%) |
Dec 15, 2023 | 18.97 | 19.06 | 18.87 | 18.87 | 1,211,258 | -0.13(-0.68%) |
Dec 14, 2023 | 18.82 | 19.02 | 18.82 | 18.99 | 65,095 | +0.30(+1.58%) |
Dec 13, 2023 | 18.49 | 18.84 | 18.42 | 18.70 | 35,966 | +0.26(+1.39%) |
Dec 12, 2023 | 18.46 | 18.57 | 18.39 | 18.44 | 28,716 | -0.12(-0.64%) |
Dec 11, 2023 | 18.41 | 18.56 | 18.40 | 18.56 | 27,373 | +0.17(+0.91%) |
Dec 08, 2023 | 18.37 | 18.48 | 18.34 | 18.39 | 23,171 | -0.05(-0.27%) |
Dec 07, 2023 | 18.47 | 18.50 | 18.39 | 18.44 | 351,310 | +0.02(+0.11%) |
Dec 06, 2023 | 18.55 | 18.55 | 18.42 | 18.42 | 12,606 | +0.03(+0.16%) |
Dec 05, 2023 | 18.29 | 18.44 | 18.29 | 18.39 | 32,201 | -0.01(-0.05%) |
Dec 04, 2023 | 18.38 | 18.47 | 18.35 | 18.40 | 41,883 | -0.08(-0.43%) |
Dec 01, 2023 | 18.41 | 18.56 | 18.41 | 18.48 | 16,549 | +0.09(+0.48%) |
Nov 30, 2023 | 18.35 | 18.40 | 18.26 | 18.39 | 27,186 | +0.13(+0.70%) |
Nov 29, 2023 | 18.26 | 18.35 | 18.25 | 18.26 | 12,619 | +0.00(+0.00%) |
Nov 28, 2023 | 18.19 | 18.29 | 18.18 | 18.26 | 13,508 | +0.08(+0.43%) |
Nov 27, 2023 | 18.21 | 18.22 | 18.13 | 18.18 | 30,122 | +0.01(+0.05%) |
Nov 24, 2023 | 18.16 | 18.24 | 18.16 | 18.17 | 15,007 | +0.04(+0.22%) |
Nov 22, 2023 | 18.18 | 18.22 | 18.09 | 18.14 | 63,965 | +0.04(+0.22%) |
Nov 21, 2023 | 18.17 | 18.17 | 18.07 | 18.10 | 103,285 | -0.09(-0.51%) |
Nov 20, 2023 | 18.12 | 18.21 | 18.05 | 18.19 | 35,286 | +0.08(+0.46%) |
Nov 17, 2023 | 18.10 | 18.16 | 18.06 | 18.11 | 11,044 | +0.05(+0.27%) |
Nov 16, 2023 | 18.00 | 18.06 | 17.92 | 18.06 | 21,589 | +0.03(+0.16%) |
Nov 15, 2023 | 18.11 | 18.21 | 17.96 | 18.03 | 27,027 | -0.08(-0.43%) |
Nov 14, 2023 | 17.80 | 18.11 | 17.75 | 18.11 | 34,273 | +0.56(+3.21%) |
Nov 13, 2023 | 17.48 | 17.62 | 17.48 | 17.54 | 55,487 | -0.11(-0.62%) |
Nov 10, 2023 | 17.47 | 17.65 | 17.39 | 17.65 | 68,302 | +0.19(+1.07%) |
Nov 09, 2023 | 17.61 | 17.62 | 17.38 | 17.46 | 32,617 | +0.04(+0.25%) |
Nov 08, 2023 | 17.53 | 17.56 | 17.32 | 17.42 | 341,591 | -0.21(-1.20%) |
Nov 07, 2023 | 17.56 | 17.63 | 17.46 | 17.63 | 307,199 | +0.06(+0.34%) |
Nov 06, 2023 | 17.62 | 17.69 | 17.53 | 17.57 | 33,060 | -0.10(-0.56%) |
Nov 03, 2023 | 17.70 | 17.79 | 17.59 | 17.67 | 695,481 | +0.17(+0.96%) |
Nov 02, 2023 | 17.33 | 17.50 | 17.28 | 17.50 | 103,019 | +0.26(+1.49%) |
Nov 01, 2023 | 17.00 | 17.26 | 17.00 | 17.25 | 18,609 | +0.35(+2.04%) |
Oct 31, 2023 | 16.94 | 16.99 | 16.83 | 16.90 | 136,805 | -0.08(-0.47%) |
Oct 30, 2023 | 16.98 | 16.99 | 16.82 | 16.98 | 65,571 | +0.19(+1.12%) |
Oct 27, 2023 | 16.98 | 17.00 | 16.77 | 16.79 | 31,128 | -0.01(-0.06%) |
Oct 26, 2023 | 16.86 | 16.91 | 16.77 | 16.80 | 239,737 | -0.07(-0.41%) |
Oct 25, 2023 | 16.93 | 16.97 | 16.84 | 16.87 | 14,869 | -0.14(-0.84%) |
Oct 24, 2023 | 16.97 | 17.04 | 16.92 | 17.01 | 92,242 | +0.14(+0.85%) |
Oct 23, 2023 | 16.87 | 17.03 | 16.81 | 16.87 | 1,715,993 | -0.07(-0.41%) |
Oct 20, 2023 | 17.02 | 17.11 | 16.93 | 16.94 | 52,991 | -0.17(-1.01%) |
Oct 19, 2023 | 17.13 | 17.31 | 17.09 | 17.11 | 23,292 | -0.00(-0.03%) |
Oct 18, 2023 | 17.39 | 17.39 | 17.11 | 17.12 | 37,151 | -0.22(-1.25%) |
Oct 17, 2023 | 17.30 | 17.47 | 17.15 | 17.34 | 25,672 | -0.11(-0.62%) |
Oct 16, 2023 | 17.33 | 17.44 | 17.26 | 17.44 | 10,775 | +0.25(+1.44%) |
Oct 13, 2023 | 17.38 | 17.40 | 17.18 | 17.20 | 18,412 | -0.10(-0.57%) |
Oct 12, 2023 | 17.52 | 17.57 | 17.24 | 17.30 | 48,800 | -0.24(-1.35%) |
Oct 11, 2023 | 17.53 | 17.56 | 17.39 | 17.53 | 16,273 | +0.00(+0.00%) |
Oct 10, 2023 | 17.33 | 17.56 | 17.27 | 17.53 | 26,443 | +0.40(+2.36%) |
Oct 09, 2023 | 17.05 | 17.19 | 17.00 | 17.13 | 11,239 | -0.05(-0.29%) |
Oct 06, 2023 | 16.96 | 17.28 | 16.95 | 17.18 | 30,576 | +0.20(+1.16%) |
Oct 05, 2023 | 16.90 | 17.04 | 16.90 | 16.98 | 866,155 | +0.06(+0.35%) |
Oct 04, 2023 | 16.98 | 17.08 | 16.80 | 16.92 | 40,169 | -0.11(-0.64%) |
Oct 03, 2023 | 17.15 | 17.26 | 17.01 | 17.03 | 100,419 | -0.39(-2.27%) |
Oct 02, 2023 | 17.64 | 17.64 | 17.30 | 17.42 | 76,308 | -0.09(-0.51%) |
Sep 29, 2023 | 17.75 | 17.75 | 17.48 | 17.51 | 13,789 | -0.20(-1.11%) |
Sep 28, 2023 | 17.52 | 17.72 | 17.52 | 17.71 | 12,886 | +0.20(+1.13%) |
Sep 27, 2023 | 17.67 | 17.67 | 17.42 | 17.51 | 18,413 | -0.07(-0.39%) |
Sep 26, 2023 | 17.69 | 17.83 | 17.57 | 17.58 | 100,408 | -0.28(-1.55%) |
Sep 25, 2023 | 17.79 | 17.86 | 17.72 | 17.86 | 15,446 | +0.01(+0.06%) |
Sep 22, 2023 | 18.04 | 18.04 | 17.85 | 17.85 | 11,900 | -0.10(-0.55%) |
Sep 21, 2023 | 18.04 | 18.15 | 17.95 | 17.95 | 10,050 | -0.33(-1.83%) |
Sep 20, 2023 | 18.32 | 18.40 | 18.14 | 18.28 | 24,183 | -0.06(-0.32%) |
Sep 19, 2023 | 18.20 | 18.39 | 18.10 | 18.34 | 17,604 | +0.07(+0.38%) |
Sep 18, 2023 | 18.00 | 18.36 | 18.00 | 18.27 | 5,568 | -0.03(-0.16%) |
Sep 15, 2023 | 18.25 | 18.40 | 18.16 | 18.30 | 9,006 | +0.03(+0.16%) |
Sep 14, 2023 | 18.17 | 18.38 | 18.08 | 18.27 | 31,499 | +0.31(+1.70%) |
Sep 13, 2023 | 18.06 | 18.19 | 17.94 | 17.97 | 37,408 | -0.14(-0.76%) |
Sep 12, 2023 | 18.13 | 18.17 | 17.91 | 18.11 | 17,308 | +0.10(+0.55%) |
Sep 11, 2023 | 17.99 | 18.14 | 17.94 | 18.01 | 105,083 | +0.21(+1.16%) |
Sep 08, 2023 | 17.87 | 17.97 | 17.78 | 17.80 | 121,770 | -0.10(-0.55%) |
Sep 07, 2023 | 17.87 | 17.97 | 17.78 | 17.90 | 41,188 | +0.08(+0.44%) |
Sep 06, 2023 | 17.96 | 17.98 | 17.81 | 17.82 | 48,411 | -0.19(-1.04%) |
Sep 05, 2023 | 18.17 | 18.17 | 17.83 | 18.01 | 12,621 | -0.08(-0.44%) |
Sep 01, 2023 | 18.12 | 18.14 | 17.93 | 18.09 | 19,481 | +0.24(+1.32%) |
Aug 31, 2023 | 18.04 | 18.21 | 17.84 | 17.85 | 102,376 | -0.10(-0.55%) |
Aug 30, 2023 | 18.05 | 18.05 | 17.93 | 17.95 | 56,002 | -0.02(-0.11%) |
Aug 29, 2023 | 17.76 | 18.10 | 17.76 | 17.97 | 24,728 | +0.18(+1.00%) |
Aug 28, 2023 | 17.78 | 17.99 | 17.70 | 17.79 | 29,906 | +0.13(+0.72%) |
Aug 25, 2023 | 17.69 | 17.91 | 17.59 | 17.66 | 42,785 | +0.04(+0.22%) |
Aug 24, 2023 | 17.75 | 17.88 | 17.61 | 17.62 | 28,421 | -0.18(-1.00%) |
Aug 23, 2023 | 17.55 | 17.97 | 17.55 | 17.80 | 15,367 | +0.23(+1.29%) |
Aug 22, 2023 | 17.58 | 17.67 | 17.52 | 17.57 | 14,101 | +0.02(+0.11%) |
Aug 21, 2023 | 17.58 | 17.78 | 17.48 | 17.55 | 15,514 | +0.01(+0.06%) |
Aug 18, 2023 | 17.43 | 17.61 | 17.43 | 17.54 | 2,978 | +0.01(+0.06%) |
Aug 17, 2023 | 17.68 | 17.77 | 17.51 | 17.53 | 17,440 | -0.08(-0.45%) |
Aug 16, 2023 | 17.67 | 17.82 | 17.61 | 17.61 | 61,834 | -0.04(-0.22%) |
Aug 15, 2023 | 17.70 | 17.87 | 17.64 | 17.65 | 30,984 | -0.18(-0.99%) |
Aug 14, 2023 | 17.63 | 17.93 | 17.61 | 17.83 | 24,928 | -0.07(-0.38%) |
Aug 11, 2023 | 17.94 | 18.01 | 17.87 | 17.90 | 11,130 | -0.05(-0.27%) |
Aug 10, 2023 | 18.15 | 18.28 | 17.95 | 17.95 | 20,571 | -0.12(-0.65%) |
Aug 09, 2023 | 18.03 | 18.11 | 17.89 | 18.07 | 130,914 | +0.01(+0.05%) |
Aug 08, 2023 | 18.08 | 18.08 | 17.81 | 18.06 | 192,355 | +0.01(+0.05%) |
Aug 07, 2023 | 18.05 | 18.18 | 17.98 | 18.05 | 61,894 | +0.10(+0.55%) |
Aug 04, 2023 | 18.02 | 18.23 | 17.89 | 17.95 | 18,613 | +0.08(+0.44%) |
Aug 03, 2023 | 17.93 | 18.00 | 17.83 | 17.87 | 555,204 | -0.10(-0.55%) |
Aug 02, 2023 | 18.02 | 18.14 | 17.92 | 17.97 | 102,370 | -0.42(-2.30%) |
Aug 01, 2023 | 18.39 | 18.43 | 18.26 | 18.39 | 242,153 | -0.19(-1.01%) |
Jul 31, 2023 | 18.47 | 18.62 | 18.41 | 18.58 | 114,488 | +0.05(+0.27%) |
Jul 28, 2023 | 18.55 | 18.59 | 18.38 | 18.53 | 848,204 | +0.22(+1.18%) |
Jul 27, 2023 | 18.62 | 18.62 | 18.31 | 18.31 | 46,359 | -0.24(-1.27%) |
Jul 26, 2023 | 18.33 | 18.55 | 18.27 | 18.55 | 51,371 | +0.10(+0.53%) |
Jul 25, 2023 | 18.36 | 18.47 | 18.24 | 18.45 | 73,670 | +0.15(+0.81%) |
Jul 24, 2023 | 18.22 | 18.34 | 18.16 | 18.30 | 49,251 | +0.02(+0.11%) |
Jul 21, 2023 | 18.26 | 18.35 | 18.12 | 18.28 | 12,443 | -0.03(-0.16%) |
Jul 20, 2023 | 18.28 | 18.31 | 18.16 | 18.31 | 26,635 | -0.07(-0.37%) |
Jul 19, 2023 | 18.38 | 18.47 | 18.21 | 18.38 | 27,657 | +0.00(+0.00%) |
Jul 18, 2023 | 18.20 | 18.38 | 18.13 | 18.38 | 212,809 | +0.12(+0.65%) |
Jul 17, 2023 | 18.03 | 18.28 | 18.03 | 18.26 | 27,280 | +0.08(+0.43%) |
Jul 14, 2023 | 18.40 | 18.40 | 18.08 | 18.18 | 18,201 | -0.08(-0.43%) |
Jul 13, 2023 | 18.11 | 18.28 | 18.07 | 18.26 | 27,241 | +0.23(+1.26%) |
Jul 12, 2023 | 18.04 | 18.18 | 17.98 | 18.04 | 33,029 | +0.26(+1.44%) |
Jul 11, 2023 | 17.77 | 17.88 | 17.61 | 17.78 | 178,254 | +0.03(+0.17%) |
Jul 10, 2023 | 17.56 | 17.77 | 17.56 | 17.75 | 17,913 | -0.02(-0.11%) |
Jul 07, 2023 | 17.46 | 17.77 | 17.44 | 17.77 | 17,517 | +0.34(+1.98%) |
Jul 06, 2023 | 17.66 | 17.68 | 17.38 | 17.43 | 133,253 | -0.40(-2.26%) |
Jul 05, 2023 | 17.80 | 17.85 | 17.65 | 17.83 | 27,931 | +0.10(+0.56%) |