Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.85 | 19.02 | 18.85 | 19.02 | 554 | +0.55(+2.95%) |
May 16, 2024 | 18.19 | 18.49 | 18.19 | 18.47 | 1,307 | +0.29(+1.60%) |
May 15, 2024 | 18.17 | 18.18 | 18.13 | 18.18 | 409 | +0.22(+1.22%) |
May 14, 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 1,096 | -0.10(-0.55%) |
May 13, 2024 | 17.99 | 18.10 | 17.99 | 18.06 | 1,412 | +0.16(+0.89%) |
May 10, 2024 | 17.88 | 17.90 | 17.88 | 17.90 | 415 | -0.05(-0.31%) |
May 09, 2024 | 17.77 | 17.95 | 17.77 | 17.95 | 682 | +0.17(+0.98%) |
May 08, 2024 | 17.74 | 17.78 | 17.71 | 17.78 | 2,631 | -0.22(-1.22%) |
May 07, 2024 | 18.11 | 18.11 | 18.00 | 18.00 | 1,116 | -0.23(-1.26%) |
May 06, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 469 | +0.23(+1.28%) |
May 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 838 | +0.21(+1.18%) |
May 02, 2024 | 17.74 | 17.86 | 17.66 | 17.79 | 16,660 | -0.09(-0.50%) |
May 01, 2024 | 17.95 | 17.96 | 17.85 | 17.88 | 2,097 | -0.16(-0.86%) |
Apr 30, 2024 | 18.14 | 18.14 | 18.04 | 18.04 | 435 | -0.19(-1.04%) |
Apr 29, 2024 | 18.20 | 18.22 | 18.20 | 18.22 | 510 | +0.11(+0.63%) |
Apr 26, 2024 | 18.18 | 18.41 | 18.08 | 18.11 | 1,853 | -0.04(-0.22%) |
Apr 25, 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 498 | +0.18(+1.03%) |
Apr 24, 2024 | 18.14 | 18.14 | 17.96 | 17.96 | 5,904 | -0.00(-0.03%) |
Apr 23, 2024 | 17.95 | 18.00 | 17.95 | 17.97 | 1,190 | -0.44(-2.39%) |
Apr 22, 2024 | 18.30 | 18.42 | 18.30 | 18.41 | 832 | +0.12(+0.66%) |
Apr 19, 2024 | 18.33 | 18.33 | 18.23 | 18.29 | 4,307 | +0.37(+2.06%) |
Apr 18, 2024 | 17.73 | 18.03 | 17.73 | 17.92 | 2,373 | +0.29(+1.64%) |
Apr 17, 2024 | 17.60 | 17.63 | 17.57 | 17.63 | 859 | +0.28(+1.61%) |
Apr 16, 2024 | 17.31 | 17.35 | 17.31 | 17.35 | 505 | -0.25(-1.42%) |
Apr 15, 2024 | 17.42 | 17.65 | 17.42 | 17.60 | 2,186 | +0.33(+1.91%) |
Apr 12, 2024 | 17.27 | 17.30 | 17.25 | 17.27 | 7,451 | +0.11(+0.64%) |
Apr 11, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 6,248 | -0.34(-1.91%) |
Apr 10, 2024 | 17.42 | 17.53 | 17.42 | 17.50 | 1,720 | +0.02(+0.09%) |
Apr 09, 2024 | 17.36 | 17.48 | 17.35 | 17.48 | 729 | +0.22(+1.27%) |
Apr 08, 2024 | 17.26 | 17.26 | 17.18 | 17.26 | 1,386 | +0.08(+0.47%) |
Apr 05, 2024 | 17.15 | 17.18 | 17.08 | 17.18 | 4,443 | +0.25(+1.48%) |
Apr 04, 2024 | 17.13 | 17.14 | 16.93 | 16.93 | 3,469 | -0.06(-0.35%) |
Apr 03, 2024 | 16.86 | 16.99 | 16.85 | 16.99 | 1,842 | +0.28(+1.68%) |
Apr 02, 2024 | 16.62 | 16.71 | 16.62 | 16.71 | 2,590 | +0.12(+0.72%) |
Apr 01, 2024 | 16.75 | 16.75 | 16.57 | 16.59 | 2,403 | +0.16(+0.98%) |
Mar 28, 2024 | 16.52 | 16.52 | 16.18 | 16.43 | 22,271 | +0.06(+0.36%) |
Mar 27, 2024 | 16.26 | 16.40 | 16.26 | 16.37 | 1,833 | -0.03(-0.18%) |
Mar 26, 2024 | 16.40 | 16.44 | 16.40 | 16.40 | 2,179 | -0.14(-0.85%) |
Mar 25, 2024 | 16.56 | 16.57 | 16.54 | 16.54 | 1,144 | -0.08(-0.48%) |
Mar 22, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 125 | -0.23(-1.36%) |
Mar 21, 2024 | 16.82 | 16.86 | 16.78 | 16.85 | 1,710 | +0.00(+0.00%) |
Mar 20, 2024 | 16.77 | 16.85 | 16.77 | 16.85 | 4,377 | +0.26(+1.57%) |
Mar 19, 2024 | 16.66 | 16.67 | 16.59 | 16.59 | 1,280 | -0.34(-2.01%) |
Mar 18, 2024 | 16.90 | 16.93 | 16.86 | 16.93 | 4,451 | +0.21(+1.26%) |
Mar 15, 2024 | 16.89 | 16.89 | 16.72 | 16.72 | 31,026 | -0.17(-0.98%) |
Mar 14, 2024 | 16.98 | 16.98 | 16.89 | 16.89 | 1,752 | -0.20(-1.17%) |
Mar 13, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 54 | +0.02(+0.12%) |
Mar 12, 2024 | 17.10 | 17.10 | 17.06 | 17.06 | 642 | +0.12(+0.74%) |
Mar 11, 2024 | 16.94 | 17.00 | 16.94 | 16.94 | 294 | +0.13(+0.77%) |
Mar 08, 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 918 | -0.06(-0.36%) |
Mar 07, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 114 | +0.26(+1.57%) |
Mar 06, 2024 | 16.66 | 16.66 | 16.61 | 16.61 | 2,274 | +0.01(+0.06%) |
Mar 05, 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 507 | -0.27(-1.60%) |
Mar 04, 2024 | 16.69 | 16.87 | 16.69 | 16.87 | 283 | +0.21(+1.26%) |
Mar 01, 2024 | 16.71 | 16.74 | 16.66 | 16.66 | 3,204 | -0.09(-0.54%) |
Feb 29, 2024 | 16.62 | 16.75 | 16.61 | 16.75 | 1,172 | +0.26(+1.58%) |
Feb 28, 2024 | 16.49 | 16.49 | 16.43 | 16.49 | 222 | +0.02(+0.12%) |
Feb 27, 2024 | 16.39 | 16.47 | 16.39 | 16.47 | 930 | +0.32(+1.98%) |
Feb 26, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 195 | -0.23(-1.37%) |
Feb 23, 2024 | 16.28 | 16.38 | 16.28 | 16.38 | 632 | +0.02(+0.15%) |
Feb 22, 2024 | 16.36 | 16.37 | 16.34 | 16.35 | 628 | +0.15(+0.93%) |
Feb 21, 2024 | 16.11 | 16.20 | 16.11 | 16.20 | 2,146 | +0.25(+1.57%) |
Feb 20, 2024 | 15.88 | 16.07 | 15.88 | 15.95 | 938 | -0.05(-0.31%) |
Feb 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 145 | +0.06(+0.38%) |
Feb 15, 2024 | 15.87 | 15.94 | 15.86 | 15.94 | 7,122 | +0.05(+0.31%) |
Feb 14, 2024 | 16.01 | 16.04 | 15.89 | 15.89 | 2,197 | -0.07(-0.44%) |
Feb 13, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 424 | +0.08(+0.50%) |
Feb 12, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 123 | +0.18(+1.15%) |
Feb 09, 2024 | 15.78 | 15.78 | 15.70 | 15.70 | 553 | -0.17(-1.07%) |
Feb 08, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 182 | +0.03(+0.19%) |
Feb 07, 2024 | 15.93 | 15.93 | 15.81 | 15.84 | 1,123 | -0.06(-0.38%) |
Feb 06, 2024 | 15.89 | 15.94 | 15.89 | 15.90 | 529 | +0.03(+0.19%) |
Feb 05, 2024 | 16.01 | 16.01 | 15.87 | 15.87 | 647 | -0.26(-1.58%) |
Feb 02, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 242 | -0.05(-0.31%) |
Feb 01, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 25 | -0.02(-0.15%) |
Jan 31, 2024 | 16.32 | 16.43 | 16.20 | 16.20 | 950 | -0.20(-1.22%) |
Jan 30, 2024 | 16.29 | 16.40 | 16.29 | 16.40 | 814 | +0.07(+0.43%) |
Jan 29, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 28 | -0.09(-0.55%) |
Jan 26, 2024 | 16.35 | 16.42 | 16.35 | 16.42 | 271 | +0.02(+0.12%) |
Jan 25, 2024 | 16.38 | 16.47 | 16.38 | 16.40 | 834 | +0.04(+0.24%) |
Jan 24, 2024 | 16.34 | 16.43 | 16.34 | 16.36 | 2,514 | +0.11(+0.68%) |
Jan 23, 2024 | 16.15 | 16.26 | 16.15 | 16.25 | 949 | +0.27(+1.69%) |
Jan 22, 2024 | 15.98 | 15.98 | 15.95 | 15.98 | 614 | -0.07(-0.44%) |
Jan 19, 2024 | 16.09 | 16.09 | 16.05 | 16.05 | 322 | +0.05(+0.31%) |
Jan 18, 2024 | 16.03 | 16.09 | 16.00 | 16.00 | 805 | -0.07(-0.44%) |
Jan 17, 2024 | 16.07 | 16.07 | 16.03 | 16.07 | 885 | -0.17(-1.05%) |
Jan 16, 2024 | 16.27 | 16.27 | 16.18 | 16.24 | 749 | +0.03(+0.19%) |
Jan 12, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 180 | -0.16(-0.98%) |
Jan 11, 2024 | 16.33 | 16.37 | 16.33 | 16.37 | 693 | +0.02(+0.12%) |
Jan 10, 2024 | 16.38 | 16.38 | 16.35 | 16.35 | 409 | +0.03(+0.18%) |
Jan 09, 2024 | 16.36 | 16.36 | 16.32 | 16.32 | 881 | -0.08(-0.48%) |
Jan 08, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 1,172 | -0.07(-0.44%) |
Jan 05, 2024 | 16.48 | 16.51 | 16.47 | 16.47 | 829 | +0.05(+0.30%) |
Jan 04, 2024 | 16.50 | 16.50 | 16.42 | 16.42 | 3,032 | -0.27(-1.62%) |
Jan 03, 2024 | 16.72 | 16.72 | 16.69 | 16.69 | 537 | -0.05(-0.33%) |
Jan 02, 2024 | 16.77 | 16.77 | 16.70 | 16.75 | 3,132 | -0.16(-0.93%) |
Dec 29, 2023 | 16.89 | 16.90 | 16.87 | 16.90 | 2,177 | +0.04(+0.25%) |
Dec 28, 2023 | 16.98 | 16.98 | 16.86 | 16.86 | 633 | -0.23(-1.35%) |
Dec 27, 2023 | 16.99 | 17.09 | 16.99 | 17.09 | 878 | +0.37(+2.21%) |
Dec 26, 2023 | 16.79 | 16.79 | 16.72 | 16.72 | 924 | -0.11(-0.65%) |
Dec 22, 2023 | 16.80 | 16.83 | 16.80 | 16.83 | 125 | +0.03(+0.18%) |
Dec 21, 2023 | 16.87 | 16.87 | 16.76 | 16.80 | 1,517 | +0.10(+0.60%) |
Dec 20, 2023 | 16.74 | 16.80 | 16.70 | 16.70 | 2,160 | -0.05(-0.30%) |
Dec 19, 2023 | 16.62 | 16.75 | 16.62 | 16.75 | 954 | +0.16(+0.93%) |
Dec 18, 2023 | 16.77 | 16.79 | 16.58 | 16.59 | 2,291 | -0.13(-0.76%) |
Dec 15, 2023 | 16.78 | 16.78 | 16.62 | 16.72 | 1,543 | +0.00(+0.00%) |
Dec 14, 2023 | 16.67 | 16.77 | 16.65 | 16.72 | 1,461 | +0.28(+1.73%) |
Dec 13, 2023 | 16.24 | 16.44 | 16.24 | 16.44 | 2,271 | +0.10(+0.64%) |
Dec 12, 2023 | 16.42 | 16.42 | 16.28 | 16.33 | 2,116 | +0.04(+0.23%) |
Dec 11, 2023 | 16.32 | 16.32 | 16.30 | 16.30 | 620 | -0.28(-1.71%) |
Dec 08, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 1,281 | +0.12(+0.75%) |
Dec 07, 2023 | 16.36 | 16.46 | 16.36 | 16.46 | 373 | +0.25(+1.52%) |
Dec 06, 2023 | 16.19 | 16.24 | 16.19 | 16.21 | 1,971 | -0.06(-0.35%) |
Dec 05, 2023 | 16.32 | 16.32 | 16.27 | 16.27 | 2,116 | -0.33(-2.00%) |
Dec 04, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 630 | -0.26(-1.52%) |
Dec 01, 2023 | 16.93 | 16.93 | 16.80 | 16.85 | 5,664 | +0.15(+0.91%) |
Nov 30, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 110 | -0.18(-1.09%) |
Nov 29, 2023 | 16.87 | 16.91 | 16.87 | 16.89 | 846 | +0.06(+0.37%) |
Nov 28, 2023 | 16.77 | 16.83 | 16.73 | 16.83 | 1,720 | +0.34(+2.07%) |
Nov 27, 2023 | 16.51 | 16.55 | 16.49 | 16.49 | 2,571 | -0.09(-0.57%) |
Nov 24, 2023 | 16.58 | 16.61 | 16.56 | 16.58 | 1,203 | -0.14(-0.85%) |
Nov 22, 2023 | 16.82 | 16.84 | 16.72 | 16.72 | 1,488 | -0.35(-2.05%) |
Nov 21, 2023 | 17.00 | 17.08 | 17.00 | 17.07 | 3,988 | +0.09(+0.56%) |
Nov 20, 2023 | 16.95 | 16.99 | 16.95 | 16.98 | 800 | +0.08(+0.45%) |
Nov 17, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 105 | -0.11(-0.67%) |
Nov 16, 2023 | 17.05 | 17.05 | 16.95 | 17.02 | 1,893 | -0.08(-0.44%) |
Nov 15, 2023 | 17.14 | 17.17 | 17.09 | 17.09 | 368 | -0.08(-0.44%) |
Nov 14, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 293 | -0.03(-0.17%) |
Nov 13, 2023 | 17.20 | 17.20 | 17.13 | 17.20 | 1,402 | +0.09(+0.53%) |
Nov 10, 2023 | 17.15 | 17.15 | 17.11 | 17.11 | 1,201 | -0.26(-1.50%) |
Nov 09, 2023 | 17.39 | 17.39 | 17.36 | 17.37 | 1,011 | -0.11(-0.66%) |
Nov 08, 2023 | 17.58 | 17.58 | 17.45 | 17.48 | 1,326 | +0.05(+0.27%) |
Nov 07, 2023 | 17.32 | 17.43 | 17.32 | 17.43 | 344 | -0.25(-1.39%) |
Nov 06, 2023 | 17.65 | 17.72 | 17.64 | 17.68 | 4,296 | +0.22(+1.25%) |
Nov 03, 2023 | 17.42 | 17.50 | 17.42 | 17.46 | 1,622 | +0.09(+0.49%) |
Nov 02, 2023 | 17.42 | 17.42 | 17.37 | 17.38 | 8,427 | -0.06(-0.33%) |
Nov 01, 2023 | 17.49 | 17.49 | 17.43 | 17.43 | 549 | -0.15(-0.86%) |
Oct 31, 2023 | 17.53 | 17.58 | 17.48 | 17.58 | 2,736 | -0.04(-0.22%) |
Oct 30, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 24 | +0.02(+0.11%) |
Oct 27, 2023 | 17.53 | 17.60 | 17.53 | 17.60 | 990 | +0.25(+1.45%) |
Oct 26, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.11(-0.62%) |
Oct 25, 2023 | 17.39 | 17.46 | 17.39 | 17.46 | 191 | -0.01(-0.05%) |
Oct 24, 2023 | 17.46 | 17.54 | 17.46 | 17.47 | 1,420 | +0.04(+0.22%) |
Oct 23, 2023 | 17.52 | 17.52 | 17.40 | 17.43 | 1,607 | -0.16(-0.92%) |
Oct 20, 2023 | 17.54 | 17.59 | 17.53 | 17.59 | 3,040 | -0.09(-0.48%) |
Oct 19, 2023 | 17.65 | 17.69 | 17.65 | 17.68 | 756 | -0.02(-0.11%) |
Oct 18, 2023 | 17.66 | 17.70 | 17.66 | 17.70 | 1,311 | -0.12(-0.69%) |
Oct 17, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 116 | +0.02(+0.11%) |
Oct 16, 2023 | 17.84 | 17.84 | 17.79 | 17.80 | 3,874 | -0.04(-0.21%) |
Oct 13, 2023 | 17.75 | 17.84 | 17.75 | 17.84 | 460 | -0.03(-0.16%) |
Oct 12, 2023 | 17.75 | 17.87 | 17.75 | 17.87 | 335 | +0.11(+0.64%) |
Oct 11, 2023 | 17.74 | 17.75 | 17.74 | 17.75 | 205 | -0.08(-0.43%) |
Oct 10, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 318 | -0.17(-0.95%) |
Oct 09, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 296 | +0.17(+0.93%) |
Oct 06, 2023 | 17.77 | 17.84 | 17.77 | 17.84 | 2,037 | +0.15(+0.83%) |
Oct 05, 2023 | 17.74 | 17.76 | 17.63 | 17.69 | 3,032 | -0.15(-0.84%) |
Oct 04, 2023 | 17.84 | 17.84 | 17.80 | 17.84 | 265 | -0.07(-0.38%) |
Oct 03, 2023 | 17.92 | 17.92 | 17.91 | 17.91 | 505 | -0.31(-1.72%) |
Oct 02, 2023 | 18.16 | 18.22 | 18.16 | 18.22 | 430 | +0.04(+0.21%) |
Sep 29, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 105 | -0.01(-0.05%) |
Sep 28, 2023 | 18.21 | 18.21 | 18.15 | 18.19 | 3,268 | +0.23(+1.27%) |
Sep 27, 2023 | 17.93 | 17.97 | 17.93 | 17.96 | 518 | -0.01(-0.05%) |
Sep 26, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 367 | -0.12(-0.68%) |
Sep 25, 2023 | 18.04 | 18.10 | 18.10 | 18.10 | 111 | -0.04(-0.21%) |
Sep 22, 2023 | 18.19 | 18.23 | 18.13 | 18.13 | 813 | +0.07(+0.37%) |
Sep 21, 2023 | 18.09 | 18.10 | 18.04 | 18.07 | 2,858 | -0.15(-0.83%) |
Sep 20, 2023 | 18.41 | 18.41 | 18.22 | 18.22 | 305 | -0.21(-1.13%) |
Sep 19, 2023 | 18.49 | 18.49 | 18.43 | 18.43 | 791 | -0.10(-0.56%) |
Sep 18, 2023 | 18.43 | 18.53 | 18.43 | 18.53 | 702 | +0.14(+0.77%) |
Sep 15, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 105 | -0.27(-1.47%) |
Sep 14, 2023 | 18.63 | 18.66 | 18.63 | 18.66 | 2,749 | +0.09(+0.51%) |
Sep 13, 2023 | 18.58 | 18.58 | 18.57 | 18.57 | 244 | +0.21(+1.14%) |
Sep 12, 2023 | 18.56 | 18.56 | 18.36 | 18.36 | 354 | -0.36(-1.92%) |
Sep 11, 2023 | 18.71 | 18.72 | 18.64 | 18.72 | 1,102 | +0.33(+1.80%) |
Sep 08, 2023 | 18.56 | 18.56 | 18.39 | 18.39 | 390 | -0.37(-1.97%) |
Sep 07, 2023 | 18.74 | 18.76 | 18.74 | 18.76 | 274 | -0.04(-0.20%) |
Sep 06, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 178 | -0.25(-1.29%) |
Sep 05, 2023 | 19.02 | 19.04 | 19.02 | 19.04 | 1,962 | -0.19(-0.99%) |
Sep 01, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 222 | +0.42(+2.22%) |
Aug 31, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 115 | -0.14(-0.75%) |
Aug 30, 2023 | 18.94 | 18.96 | 18.94 | 18.96 | 277 | +0.02(+0.10%) |
Aug 29, 2023 | 18.98 | 18.98 | 18.94 | 18.94 | 195 | +0.09(+0.45%) |
Aug 28, 2023 | 18.88 | 18.88 | 18.84 | 18.85 | 1,213 | -0.03(-0.15%) |
Aug 25, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 105 | -0.22(-1.14%) |
Aug 24, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 4 | -0.09(-0.49%) |
Aug 23, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 28 | +0.19(+1.00%) |
Aug 22, 2023 | 18.86 | 19.01 | 18.86 | 19.01 | 1,938 | +0.39(+2.09%) |
Aug 21, 2023 | 18.62 | 18.65 | 18.57 | 18.62 | 2,446 | -0.04(-0.20%) |
Aug 18, 2023 | 18.71 | 18.71 | 18.58 | 18.65 | 3,327 | -0.06(-0.30%) |
Aug 17, 2023 | 18.85 | 18.85 | 18.69 | 18.71 | 3,673 | +0.27(+1.44%) |
Aug 16, 2023 | 18.61 | 18.61 | 18.40 | 18.45 | 2,445 | -0.10(-0.56%) |
Aug 15, 2023 | 18.65 | 18.65 | 18.48 | 18.55 | 2,254 | -0.25(-1.31%) |
Aug 14, 2023 | 18.86 | 18.86 | 18.80 | 18.80 | 816 | -0.17(-0.90%) |
Aug 11, 2023 | 18.96 | 19.00 | 18.95 | 18.97 | 1,180 | -0.12(-0.65%) |
Aug 10, 2023 | 19.15 | 19.15 | 19.09 | 19.09 | 431 | -0.13(-0.69%) |
Aug 09, 2023 | 19.42 | 19.42 | 19.17 | 19.22 | 2,372 | -0.22(-1.15%) |
Aug 08, 2023 | 19.71 | 19.71 | 19.42 | 19.45 | 10,055 | -0.36(-1.79%) |
Aug 07, 2023 | 19.96 | 19.97 | 19.73 | 19.80 | 7,100 | -0.01(-0.05%) |
Aug 04, 2023 | 19.96 | 19.96 | 19.81 | 19.81 | 2,356 | -0.30(-1.51%) |
Aug 03, 2023 | 20.07 | 20.11 | 20.07 | 20.11 | 173 | +0.14(+0.71%) |
Aug 02, 2023 | 20.07 | 20.07 | 19.97 | 19.97 | 262 | -0.53(-2.57%) |
Aug 01, 2023 | 20.54 | 20.54 | 20.50 | 20.50 | 2,343 | +0.03(+0.16%) |
Jul 31, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 178 | +0.08(+0.37%) |
Jul 28, 2023 | 20.27 | 20.39 | 20.27 | 20.39 | 1,004 | +0.40(+2.01%) |
Jul 27, 2023 | 20.00 | 20.02 | 19.99 | 19.99 | 916 | -0.01(-0.07%) |
Jul 26, 2023 | 20.07 | 20.07 | 20.00 | 20.00 | 394 | -0.51(-2.51%) |
Jul 25, 2023 | 20.23 | 20.51 | 20.23 | 20.51 | 2,099 | +0.51(+2.57%) |
Jul 24, 2023 | 20.04 | 20.15 | 19.99 | 20.00 | 6,602 | +0.00(+0.00%) |
Jul 21, 2023 | 20.20 | 20.20 | 20.00 | 20.00 | 673 | -0.14(-0.68%) |
Jul 20, 2023 | 20.28 | 20.28 | 20.14 | 20.14 | 1,592 | +0.09(+0.45%) |
Jul 19, 2023 | 20.26 | 20.28 | 20.05 | 20.05 | 896 | -0.31(-1.54%) |
Jul 18, 2023 | 20.51 | 20.55 | 20.36 | 20.36 | 2,185 | -0.23(-1.10%) |
Jul 17, 2023 | 20.70 | 20.70 | 20.59 | 20.59 | 2,687 | -0.35(-1.67%) |
Jul 14, 2023 | 20.93 | 20.94 | 20.93 | 20.94 | 379 | +0.10(+0.50%) |
Jul 13, 2023 | 20.84 | 20.84 | 20.83 | 20.83 | 330 | +0.05(+0.23%) |
Jul 12, 2023 | 20.62 | 20.79 | 20.62 | 20.79 | 3,322 | +0.54(+2.67%) |
Jul 11, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 23 | -0.05(-0.26%) |
Jul 10, 2023 | 20.29 | 20.30 | 20.28 | 20.30 | 284 | +0.04(+0.21%) |
Jul 07, 2023 | 20.27 | 20.32 | 20.26 | 20.26 | 523 | -0.08(-0.40%) |
Jul 06, 2023 | 20.29 | 20.34 | 20.26 | 20.34 | 870 | +0.33(+1.63%) |
Jul 05, 2023 | 20.07 | 20.11 | 20.00 | 20.01 | 6,081 | +0.05(+0.24%) |
Jul 03, 2023 | 19.98 | 19.98 | 19.96 | 19.96 | 250 | +0.12(+0.62%) |
Jun 30, 2023 | 19.87 | 19.90 | 19.84 | 19.84 | 1,438 | +0.09(+0.43%) |
Jun 29, 2023 | 19.77 | 19.77 | 19.75 | 19.75 | 574 | +0.08(+0.39%) |
Jun 28, 2023 | 19.54 | 19.71 | 19.54 | 19.68 | 1,965 | -0.19(-0.95%) |
Jun 27, 2023 | 19.75 | 19.92 | 19.75 | 19.87 | 2,678 | +0.21(+1.06%) |
Jun 26, 2023 | 19.76 | 19.82 | 19.66 | 19.66 | 2,656 | -0.36(-1.80%) |
Jun 23, 2023 | 19.96 | 20.07 | 19.96 | 20.02 | 1,686 | -0.17(-0.84%) |
Jun 22, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 231 | -0.05(-0.23%) |
Jun 21, 2023 | 20.11 | 20.24 | 20.11 | 20.24 | 675 | -0.13(-0.65%) |
Jun 20, 2023 | 20.37 | 20.42 | 20.37 | 20.37 | 1,101 | -0.37(-1.78%) |
Jun 16, 2023 | 20.84 | 20.84 | 20.74 | 20.74 | 1,503 | +0.03(+0.14%) |