Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.76 | 15.97 | 15.24 | 15.24 | 32,883 | -0.47(-2.99%) |
May 16, 2024 | 16.17 | 16.22 | 15.40 | 15.71 | 28,444 | -0.56(-3.44%) |
May 15, 2024 | 16.72 | 16.84 | 15.92 | 16.27 | 73,596 | -0.18(-1.09%) |
May 14, 2024 | 16.19 | 16.65 | 15.94 | 16.45 | 30,637 | +0.21(+1.29%) |
May 13, 2024 | 16.88 | 17.30 | 16.24 | 16.24 | 26,079 | -0.64(-3.79%) |
May 10, 2024 | 17.24 | 17.30 | 16.86 | 16.88 | 15,907 | -0.60(-3.43%) |
May 09, 2024 | 17.50 | 17.56 | 17.27 | 17.48 | 10,470 | -0.07(-0.40%) |
May 08, 2024 | 17.15 | 17.59 | 16.40 | 17.55 | 26,065 | +0.40(+2.33%) |
May 07, 2024 | 17.68 | 17.68 | 17.15 | 17.15 | 9,928 | -0.46(-2.61%) |
May 06, 2024 | 16.50 | 17.79 | 16.50 | 17.61 | 25,086 | +1.30(+7.97%) |
May 03, 2024 | 16.52 | 16.70 | 16.28 | 16.31 | 11,316 | +0.05(+0.31%) |
May 02, 2024 | 16.08 | 16.35 | 16.08 | 16.26 | 12,171 | +0.25(+1.56%) |
May 01, 2024 | 15.88 | 16.10 | 15.56 | 16.01 | 13,796 | +0.27(+1.72%) |
Apr 30, 2024 | 16.00 | 16.00 | 15.66 | 15.74 | 34,363 | -0.35(-2.18%) |
Apr 29, 2024 | 16.26 | 16.80 | 16.01 | 16.09 | 22,033 | -0.18(-1.11%) |
Apr 26, 2024 | 16.97 | 16.97 | 16.26 | 16.27 | 8,979 | -0.59(-3.50%) |
Apr 25, 2024 | 16.10 | 16.97 | 15.88 | 16.86 | 17,010 | +0.67(+4.14%) |
Apr 24, 2024 | 16.59 | 16.59 | 15.90 | 16.19 | 17,005 | +0.18(+1.12%) |
Apr 23, 2024 | 16.20 | 16.63 | 16.00 | 16.01 | 14,603 | -0.19(-1.17%) |
Apr 22, 2024 | 16.59 | 16.85 | 16.14 | 16.20 | 20,837 | -0.61(-3.63%) |
Apr 19, 2024 | 17.00 | 17.04 | 16.80 | 16.81 | 5,681 | -0.02(-0.09%) |
Apr 18, 2024 | 17.09 | 17.09 | 16.50 | 16.82 | 19,269 | +0.30(+1.85%) |
Apr 17, 2024 | 16.80 | 17.13 | 16.52 | 16.52 | 15,532 | -0.27(-1.61%) |
Apr 16, 2024 | 17.00 | 17.07 | 16.50 | 16.79 | 15,156 | -0.04(-0.24%) |
Apr 15, 2024 | 17.25 | 17.43 | 16.64 | 16.83 | 27,471 | -0.33(-1.92%) |
Apr 12, 2024 | 17.64 | 18.58 | 17.09 | 17.16 | 19,874 | -0.48(-2.72%) |
Apr 11, 2024 | 18.06 | 18.48 | 17.32 | 17.64 | 28,737 | -0.42(-2.33%) |
Apr 10, 2024 | 19.01 | 19.02 | 17.44 | 18.06 | 43,032 | -1.04(-5.45%) |
Apr 09, 2024 | 18.74 | 19.88 | 18.74 | 19.10 | 33,085 | +0.35(+1.87%) |
Apr 08, 2024 | 19.36 | 20.18 | 18.62 | 18.75 | 12,478 | -0.79(-4.04%) |
Apr 05, 2024 | 19.70 | 20.09 | 19.49 | 19.54 | 7,980 | -0.29(-1.44%) |
Apr 04, 2024 | 19.35 | 20.03 | 19.35 | 19.82 | 6,374 | +0.11(+0.58%) |
Apr 03, 2024 | 19.92 | 20.34 | 19.71 | 19.71 | 16,867 | -0.34(-1.70%) |
Apr 02, 2024 | 20.30 | 20.40 | 20.00 | 20.05 | 12,660 | -0.37(-1.81%) |
Apr 01, 2024 | 21.25 | 21.25 | 20.09 | 20.42 | 21,122 | -0.94(-4.40%) |
Mar 28, 2024 | 21.71 | 21.71 | 21.36 | 21.36 | 13,902 | -0.43(-1.97%) |
Mar 27, 2024 | 21.75 | 22.10 | 21.55 | 21.79 | 6,175 | +0.08(+0.37%) |
Mar 26, 2024 | 21.65 | 22.20 | 21.52 | 21.71 | 10,474 | -0.14(-0.64%) |
Mar 25, 2024 | 22.20 | 22.39 | 21.61 | 21.85 | 17,725 | -0.43(-1.93%) |
Mar 22, 2024 | 22.20 | 22.39 | 22.11 | 22.28 | 16,884 | -0.06(-0.27%) |
Mar 21, 2024 | 22.24 | 22.38 | 21.50 | 22.34 | 22,627 | +0.11(+0.49%) |
Mar 20, 2024 | 21.05 | 22.30 | 20.94 | 22.23 | 29,778 | +1.09(+5.16%) |
Mar 19, 2024 | 21.75 | 21.90 | 21.11 | 21.14 | 33,052 | -0.47(-2.17%) |
Mar 18, 2024 | 21.90 | 21.90 | 21.48 | 21.61 | 13,782 | -0.28(-1.28%) |
Mar 15, 2024 | 22.08 | 22.34 | 21.72 | 21.89 | 17,338 | -0.36(-1.62%) |
Mar 14, 2024 | 22.61 | 22.72 | 21.91 | 22.25 | 26,468 | -0.47(-2.07%) |
Mar 13, 2024 | 22.70 | 22.96 | 22.30 | 22.72 | 37,193 | -0.28(-1.22%) |
Mar 12, 2024 | 22.06 | 23.00 | 22.06 | 23.00 | 22,435 | +0.79(+3.56%) |
Mar 11, 2024 | 22.68 | 22.68 | 22.11 | 22.21 | 21,356 | -0.44(-1.94%) |
Mar 08, 2024 | 23.25 | 23.41 | 22.30 | 22.65 | 21,305 | -0.51(-2.20%) |
Mar 07, 2024 | 22.67 | 23.16 | 22.34 | 23.16 | 31,318 | +0.47(+2.07%) |
Mar 06, 2024 | 23.25 | 23.25 | 22.31 | 22.69 | 18,039 | -0.44(-1.90%) |
Mar 05, 2024 | 23.02 | 23.14 | 22.83 | 23.13 | 8,249 | +0.14(+0.61%) |
Mar 04, 2024 | 22.48 | 22.99 | 22.48 | 22.99 | 18,815 | +0.49(+2.18%) |
Mar 01, 2024 | 22.30 | 22.82 | 22.21 | 22.50 | 20,730 | +0.23(+1.03%) |
Feb 29, 2024 | 23.00 | 23.00 | 22.10 | 22.27 | 5,190 | -0.73(-3.17%) |
Feb 28, 2024 | 23.13 | 23.23 | 22.78 | 23.00 | 14,921 | -0.04(-0.17%) |
Feb 27, 2024 | 23.01 | 23.25 | 23.01 | 23.04 | 9,171 | -0.20(-0.86%) |
Feb 26, 2024 | 22.64 | 23.25 | 22.60 | 23.24 | 20,492 | +0.42(+1.84%) |
Feb 23, 2024 | 22.34 | 22.83 | 22.20 | 22.82 | 14,735 | +0.43(+1.92%) |
Feb 22, 2024 | 22.50 | 22.78 | 22.06 | 22.39 | 32,353 | -0.60(-2.61%) |
Feb 21, 2024 | 23.00 | 23.19 | 22.45 | 22.99 | 17,374 | -0.04(-0.17%) |
Feb 20, 2024 | 23.20 | 24.05 | 23.03 | 23.03 | 65,574 | +0.00(+0.00%) |
Feb 16, 2024 | 22.24 | 23.18 | 21.79 | 23.03 | 33,708 | +0.86(+3.88%) |
Feb 15, 2024 | 22.39 | 22.40 | 21.09 | 22.17 | 31,831 | +0.09(+0.41%) |
Feb 14, 2024 | 22.00 | 23.00 | 21.71 | 22.08 | 103,283 | +1.65(+8.08%) |
Feb 13, 2024 | 20.21 | 20.68 | 20.21 | 20.43 | 11,135 | +0.07(+0.34%) |
Feb 12, 2024 | 20.73 | 20.75 | 20.31 | 20.36 | 19,500 | -0.31(-1.50%) |
Feb 09, 2024 | 20.25 | 20.67 | 20.17 | 20.67 | 12,253 | +0.47(+2.33%) |
Feb 08, 2024 | 20.09 | 20.34 | 20.05 | 20.20 | 35,501 | +0.10(+0.50%) |
Feb 07, 2024 | 20.12 | 20.30 | 19.93 | 20.10 | 8,268 | +0.00(+0.00%) |
Feb 06, 2024 | 19.90 | 20.10 | 19.87 | 20.10 | 13,207 | +0.33(+1.67%) |
Feb 05, 2024 | 19.69 | 20.15 | 19.69 | 19.77 | 31,261 | -0.08(-0.40%) |
Feb 02, 2024 | 19.46 | 19.85 | 19.44 | 19.85 | 11,213 | +0.39(+2.00%) |
Feb 01, 2024 | 19.62 | 19.85 | 19.46 | 19.46 | 17,857 | -0.10(-0.51%) |
Jan 31, 2024 | 19.73 | 19.84 | 19.56 | 19.56 | 7,686 | +0.01(+0.05%) |
Jan 30, 2024 | 19.74 | 19.81 | 19.55 | 19.55 | 4,458 | -0.21(-1.06%) |
Jan 29, 2024 | 19.53 | 19.79 | 19.50 | 19.76 | 15,113 | +0.08(+0.41%) |
Jan 26, 2024 | 19.70 | 19.70 | 19.34 | 19.68 | 10,357 | +0.01(+0.05%) |
Jan 25, 2024 | 19.52 | 19.67 | 19.35 | 19.67 | 9,944 | +0.12(+0.61%) |
Jan 24, 2024 | 19.59 | 19.85 | 19.38 | 19.55 | 14,907 | +0.04(+0.21%) |
Jan 23, 2024 | 19.35 | 19.71 | 19.33 | 19.51 | 7,845 | -0.05(-0.26%) |
Jan 22, 2024 | 18.89 | 19.70 | 18.89 | 19.56 | 20,106 | +0.49(+2.57%) |
Jan 19, 2024 | 19.40 | 19.40 | 19.00 | 19.07 | 9,651 | -0.17(-0.88%) |
Jan 18, 2024 | 18.94 | 19.27 | 18.94 | 19.24 | 8,698 | +0.24(+1.26%) |
Jan 17, 2024 | 19.28 | 19.28 | 18.90 | 19.00 | 22,505 | -0.07(-0.37%) |
Jan 16, 2024 | 19.21 | 19.50 | 19.00 | 19.07 | 16,049 | -0.13(-0.68%) |
Jan 12, 2024 | 19.16 | 19.27 | 18.93 | 19.20 | 6,130 | +0.29(+1.53%) |
Jan 11, 2024 | 18.99 | 19.21 | 18.84 | 18.91 | 7,090 | +0.07(+0.37%) |
Jan 10, 2024 | 19.25 | 19.26 | 18.84 | 18.84 | 9,819 | -0.43(-2.23%) |
Jan 09, 2024 | 19.04 | 19.50 | 19.00 | 19.27 | 15,603 | +0.24(+1.26%) |
Jan 08, 2024 | 19.19 | 19.30 | 19.03 | 19.03 | 6,112 | +0.07(+0.37%) |
Jan 05, 2024 | 19.32 | 19.46 | 18.92 | 18.96 | 12,592 | -0.18(-0.94%) |
Jan 04, 2024 | 19.61 | 19.61 | 19.13 | 19.14 | 8,730 | -0.46(-2.35%) |
Jan 03, 2024 | 20.03 | 20.15 | 19.41 | 19.60 | 14,455 | -0.50(-2.49%) |
Jan 02, 2024 | 19.57 | 20.10 | 19.57 | 20.10 | 14,521 | +0.54(+2.76%) |
Dec 29, 2023 | 19.65 | 19.73 | 19.30 | 19.56 | 9,356 | -0.12(-0.61%) |
Dec 28, 2023 | 19.66 | 19.75 | 19.56 | 19.68 | 4,085 | -0.05(-0.25%) |
Dec 27, 2023 | 19.80 | 20.06 | 19.55 | 19.73 | 16,578 | -0.13(-0.65%) |
Dec 26, 2023 | 19.89 | 19.95 | 19.55 | 19.86 | 10,837 | -0.03(-0.15%) |
Dec 22, 2023 | 20.34 | 20.34 | 19.75 | 19.89 | 16,156 | -0.54(-2.64%) |
Dec 21, 2023 | 20.33 | 20.43 | 20.03 | 20.43 | 8,497 | +0.03(+0.15%) |
Dec 20, 2023 | 20.50 | 20.60 | 20.20 | 20.40 | 18,303 | -0.10(-0.49%) |
Dec 19, 2023 | 20.46 | 20.59 | 20.04 | 20.50 | 21,507 | +0.02(+0.10%) |
Dec 18, 2023 | 19.99 | 20.64 | 19.67 | 20.48 | 27,617 | +0.43(+2.14%) |
Dec 15, 2023 | 19.95 | 20.05 | 19.65 | 20.05 | 23,922 | +0.06(+0.30%) |
Dec 14, 2023 | 20.14 | 20.14 | 19.71 | 19.99 | 15,482 | -0.16(-0.79%) |
Dec 13, 2023 | 19.97 | 20.34 | 19.82 | 20.15 | 18,418 | +0.05(+0.25%) |
Dec 12, 2023 | 19.95 | 20.35 | 19.80 | 20.10 | 26,451 | +0.10(+0.50%) |
Dec 11, 2023 | 19.82 | 20.31 | 19.82 | 20.00 | 18,077 | +0.18(+0.91%) |
Dec 08, 2023 | 19.68 | 20.10 | 19.54 | 19.82 | 26,329 | +0.02(+0.10%) |
Dec 07, 2023 | 19.48 | 19.80 | 19.48 | 19.80 | 13,444 | +0.33(+1.69%) |
Dec 06, 2023 | 19.45 | 19.56 | 19.29 | 19.47 | 13,801 | +0.10(+0.52%) |
Dec 05, 2023 | 19.35 | 19.38 | 19.08 | 19.37 | 14,970 | +0.19(+0.99%) |
Dec 04, 2023 | 18.99 | 19.42 | 18.99 | 19.18 | 20,078 | +0.00(+0.00%) |
Dec 01, 2023 | 19.10 | 19.18 | 18.97 | 19.18 | 16,169 | +0.15(+0.79%) |
Nov 30, 2023 | 19.17 | 19.36 | 19.02 | 19.03 | 18,188 | -0.12(-0.63%) |
Nov 29, 2023 | 19.43 | 19.43 | 19.15 | 19.15 | 19,680 | -0.40(-2.05%) |
Nov 28, 2023 | 19.99 | 20.18 | 19.38 | 19.55 | 93,154 | -0.38(-1.91%) |
Nov 27, 2023 | 19.41 | 20.14 | 19.40 | 19.93 | 64,935 | +0.43(+2.21%) |
Nov 24, 2023 | 19.14 | 19.75 | 19.14 | 19.50 | 33,793 | +0.46(+2.42%) |
Nov 22, 2023 | 18.50 | 19.18 | 18.14 | 19.04 | 58,078 | +0.68(+3.70%) |
Nov 21, 2023 | 18.32 | 18.49 | 17.82 | 18.36 | 35,496 | +0.13(+0.71%) |
Nov 20, 2023 | 16.75 | 18.61 | 16.74 | 18.23 | 61,816 | +1.48(+8.84%) |
Nov 17, 2023 | 17.48 | 17.48 | 16.59 | 16.75 | 43,065 | -0.08(-0.48%) |
Nov 16, 2023 | 17.30 | 17.30 | 16.50 | 16.83 | 72,946 | -0.47(-2.72%) |
Nov 15, 2023 | 16.33 | 17.30 | 16.33 | 17.30 | 53,029 | +0.99(+6.07%) |
Nov 14, 2023 | 15.55 | 16.45 | 14.52 | 16.31 | 90,365 | +2.84(+21.08%) |
Nov 13, 2023 | 14.05 | 14.05 | 13.47 | 13.47 | 14,596 | -0.63(-4.47%) |
Nov 10, 2023 | 14.09 | 14.38 | 13.90 | 14.10 | 6,777 | +0.01(+0.07%) |
Nov 09, 2023 | 14.04 | 14.09 | 13.62 | 14.09 | 17,767 | +0.34(+2.47%) |
Nov 08, 2023 | 13.73 | 13.85 | 13.49 | 13.75 | 17,374 | +0.02(+0.15%) |
Nov 07, 2023 | 13.93 | 14.03 | 13.73 | 13.73 | 4,192 | -0.18(-1.29%) |
Nov 06, 2023 | 13.70 | 14.19 | 13.63 | 13.91 | 9,739 | +0.13(+0.94%) |
Nov 03, 2023 | 13.75 | 14.16 | 13.59 | 13.78 | 12,086 | -0.13(-0.93%) |
Nov 02, 2023 | 13.64 | 13.91 | 13.32 | 13.91 | 10,617 | +0.53(+3.96%) |
Nov 01, 2023 | 13.66 | 13.79 | 13.38 | 13.38 | 8,553 | -0.41(-2.97%) |
Oct 31, 2023 | 13.55 | 13.95 | 13.55 | 13.79 | 11,398 | +0.47(+3.53%) |
Oct 30, 2023 | 13.00 | 13.79 | 12.99 | 13.32 | 26,666 | +0.31(+2.42%) |
Oct 27, 2023 | 12.60 | 13.12 | 12.60 | 13.01 | 41,257 | +0.46(+3.63%) |
Oct 26, 2023 | 12.65 | 12.65 | 12.13 | 12.55 | 43,804 | +0.03(+0.24%) |
Oct 25, 2023 | 13.01 | 13.01 | 12.52 | 12.52 | 25,347 | -0.48(-3.69%) |
Oct 24, 2023 | 13.28 | 13.54 | 13.00 | 13.00 | 17,703 | -0.28(-2.11%) |
Oct 23, 2023 | 13.73 | 14.02 | 13.27 | 13.28 | 25,639 | -0.51(-3.70%) |
Oct 20, 2023 | 13.80 | 13.89 | 13.70 | 13.79 | 8,812 | -0.03(-0.22%) |
Oct 19, 2023 | 13.77 | 13.95 | 13.75 | 13.82 | 8,904 | -0.06(-0.43%) |
Oct 18, 2023 | 14.00 | 14.17 | 13.75 | 13.88 | 21,346 | -0.13(-0.93%) |
Oct 17, 2023 | 14.10 | 14.35 | 14.01 | 14.01 | 23,531 | -0.03(-0.21%) |
Oct 16, 2023 | 14.42 | 14.50 | 14.04 | 14.04 | 21,701 | -0.41(-2.84%) |
Oct 13, 2023 | 14.68 | 14.69 | 14.42 | 14.45 | 4,444 | -0.04(-0.28%) |
Oct 12, 2023 | 14.60 | 14.62 | 14.34 | 14.49 | 4,201 | -0.11(-0.75%) |
Oct 11, 2023 | 14.73 | 14.85 | 14.60 | 14.60 | 11,356 | -0.15(-1.02%) |
Oct 10, 2023 | 14.82 | 14.89 | 14.59 | 14.75 | 9,754 | -0.07(-0.47%) |
Oct 09, 2023 | 14.58 | 15.04 | 14.48 | 14.82 | 15,101 | +0.23(+1.58%) |
Oct 06, 2023 | 14.60 | 14.82 | 14.50 | 14.59 | 25,463 | -0.02(-0.14%) |
Oct 05, 2023 | 14.74 | 15.00 | 14.58 | 14.61 | 21,740 | -0.01(-0.07%) |
Oct 04, 2023 | 14.86 | 14.98 | 14.60 | 14.62 | 10,744 | -0.13(-0.88%) |
Oct 03, 2023 | 15.16 | 15.18 | 14.75 | 14.75 | 10,081 | -0.45(-2.96%) |
Oct 02, 2023 | 15.18 | 15.34 | 15.18 | 15.20 | 10,323 | -0.20(-1.30%) |
Sep 29, 2023 | 15.93 | 15.93 | 15.12 | 15.40 | 22,828 | -0.45(-2.84%) |
Sep 28, 2023 | 15.73 | 15.99 | 15.73 | 15.85 | 11,120 | +0.07(+0.44%) |
Sep 27, 2023 | 15.80 | 15.99 | 15.76 | 15.78 | 7,527 | -0.02(-0.13%) |
Sep 26, 2023 | 15.90 | 15.99 | 15.80 | 15.80 | 3,733 | -0.11(-0.69%) |
Sep 25, 2023 | 15.87 | 15.98 | 15.91 | 15.91 | 2,122 | -0.05(-0.31%) |
Sep 22, 2023 | 15.96 | 16.05 | 15.85 | 15.96 | 2,660 | +0.03(+0.19%) |
Sep 21, 2023 | 15.98 | 16.22 | 15.76 | 15.93 | 12,553 | -0.09(-0.56%) |
Sep 20, 2023 | 16.05 | 16.21 | 15.99 | 16.02 | 9,436 | -0.14(-0.87%) |
Sep 19, 2023 | 15.76 | 16.43 | 15.76 | 16.16 | 14,437 | +0.32(+2.02%) |
Sep 18, 2023 | 15.60 | 15.84 | 15.54 | 15.84 | 20,365 | +0.29(+1.86%) |
Sep 15, 2023 | 15.74 | 15.89 | 15.55 | 15.55 | 14,984 | -0.12(-0.77%) |
Sep 14, 2023 | 15.90 | 16.32 | 15.61 | 15.67 | 26,033 | -0.14(-0.89%) |
Sep 13, 2023 | 16.04 | 16.33 | 15.79 | 15.81 | 10,892 | -0.11(-0.69%) |
Sep 12, 2023 | 15.90 | 16.09 | 15.90 | 15.92 | 4,588 | -0.13(-0.81%) |
Sep 11, 2023 | 15.84 | 16.19 | 15.82 | 16.05 | 8,180 | +0.07(+0.44%) |
Sep 08, 2023 | 16.07 | 16.18 | 15.85 | 15.98 | 11,827 | -0.12(-0.75%) |
Sep 07, 2023 | 16.21 | 16.44 | 16.07 | 16.10 | 5,470 | +0.08(+0.50%) |
Sep 06, 2023 | 16.30 | 16.40 | 16.00 | 16.02 | 7,302 | -0.23(-1.42%) |
Sep 05, 2023 | 16.45 | 16.45 | 16.25 | 16.25 | 6,964 | -0.13(-0.79%) |
Sep 01, 2023 | 16.44 | 16.64 | 16.32 | 16.38 | 7,920 | -0.08(-0.49%) |
Aug 31, 2023 | 16.22 | 16.79 | 16.22 | 16.46 | 7,932 | -0.06(-0.36%) |
Aug 30, 2023 | 16.73 | 16.73 | 16.52 | 16.52 | 2,609 | +0.00(+0.00%) |
Aug 29, 2023 | 16.36 | 16.74 | 16.31 | 16.52 | 3,883 | +0.26(+1.60%) |
Aug 28, 2023 | 16.40 | 16.59 | 16.25 | 16.26 | 5,190 | -0.14(-0.85%) |
Aug 25, 2023 | 16.50 | 16.50 | 16.40 | 16.40 | 6,571 | -0.05(-0.30%) |
Aug 24, 2023 | 16.49 | 16.62 | 16.45 | 16.45 | 6,001 | +0.00(+0.00%) |
Aug 23, 2023 | 16.78 | 16.80 | 16.27 | 16.45 | 3,918 | +0.04(+0.24%) |
Aug 22, 2023 | 16.40 | 16.54 | 16.25 | 16.41 | 7,385 | +0.16(+0.98%) |
Aug 21, 2023 | 16.26 | 16.50 | 16.22 | 16.25 | 7,087 | -0.05(-0.31%) |
Aug 18, 2023 | 16.27 | 16.54 | 16.24 | 16.30 | 8,240 | -0.04(-0.24%) |
Aug 17, 2023 | 16.69 | 16.69 | 16.34 | 16.34 | 12,385 | -0.39(-2.33%) |
Aug 16, 2023 | 16.79 | 16.79 | 16.60 | 16.73 | 3,568 | -0.07(-0.42%) |
Aug 15, 2023 | 16.89 | 16.97 | 16.67 | 16.80 | 5,585 | -0.24(-1.41%) |
Aug 14, 2023 | 16.72 | 17.05 | 16.72 | 17.04 | 6,190 | +0.23(+1.37%) |
Aug 11, 2023 | 16.75 | 16.85 | 16.65 | 16.81 | 6,420 | +0.01(+0.06%) |
Aug 10, 2023 | 16.80 | 16.87 | 16.63 | 16.80 | 7,304 | -0.06(-0.36%) |
Aug 09, 2023 | 17.01 | 17.01 | 16.76 | 16.86 | 5,040 | -0.15(-0.88%) |
Aug 08, 2023 | 17.01 | 17.18 | 16.82 | 17.01 | 11,359 | -0.10(-0.58%) |
Aug 07, 2023 | 16.95 | 17.25 | 16.91 | 17.11 | 7,126 | +0.16(+0.94%) |
Aug 04, 2023 | 16.90 | 17.10 | 16.89 | 16.95 | 5,934 | -0.03(-0.18%) |
Aug 03, 2023 | 17.16 | 17.18 | 16.77 | 16.98 | 5,441 | +0.07(+0.41%) |
Aug 02, 2023 | 16.67 | 17.05 | 16.67 | 16.91 | 11,050 | -0.02(-0.12%) |
Aug 01, 2023 | 17.05 | 17.12 | 16.91 | 16.93 | 8,795 | +0.05(+0.30%) |
Jul 31, 2023 | 17.02 | 17.18 | 16.88 | 16.88 | 11,866 | -0.13(-0.76%) |
Jul 28, 2023 | 16.94 | 17.01 | 16.91 | 17.01 | 5,158 | +0.01(+0.06%) |
Jul 27, 2023 | 17.10 | 17.19 | 16.92 | 17.00 | 5,470 | -0.16(-0.93%) |
Jul 26, 2023 | 17.06 | 17.17 | 17.03 | 17.16 | 5,489 | +0.14(+0.82%) |
Jul 25, 2023 | 17.23 | 17.25 | 16.96 | 17.02 | 17,901 | -0.08(-0.47%) |
Jul 24, 2023 | 17.29 | 17.40 | 17.10 | 17.10 | 6,025 | -0.24(-1.38%) |
Jul 21, 2023 | 17.14 | 17.49 | 17.14 | 17.34 | 17,722 | +0.06(+0.35%) |
Jul 20, 2023 | 17.25 | 17.28 | 17.25 | 17.28 | 2,446 | -0.19(-1.09%) |
Jul 19, 2023 | 16.98 | 17.50 | 16.90 | 17.47 | 17,211 | +0.56(+3.31%) |
Jul 18, 2023 | 16.60 | 16.91 | 16.44 | 16.91 | 11,873 | +0.39(+2.36%) |
Jul 17, 2023 | 16.60 | 16.91 | 16.40 | 16.52 | 9,752 | -0.10(-0.60%) |
Jul 14, 2023 | 16.73 | 16.80 | 16.62 | 16.62 | 6,314 | -0.22(-1.31%) |
Jul 13, 2023 | 16.93 | 16.99 | 16.76 | 16.84 | 2,725 | -0.02(-0.12%) |
Jul 12, 2023 | 16.92 | 16.99 | 16.70 | 16.86 | 3,568 | +0.06(+0.36%) |
Jul 11, 2023 | 16.90 | 16.95 | 16.80 | 16.80 | 11,926 | -0.03(-0.18%) |
Jul 10, 2023 | 17.15 | 17.15 | 16.83 | 16.83 | 10,857 | -0.28(-1.64%) |
Jul 07, 2023 | 17.16 | 17.18 | 16.86 | 17.11 | 6,147 | +0.01(+0.06%) |
Jul 06, 2023 | 16.93 | 17.14 | 16.90 | 17.10 | 6,401 | +0.16(+0.94%) |
Jul 05, 2023 | 17.18 | 17.19 | 16.90 | 16.94 | 7,628 | +0.01(+0.06%) |
Jul 03, 2023 | 17.13 | 17.13 | 16.93 | 16.93 | 2,961 | -0.17(-0.99%) |
Jun 30, 2023 | 16.91 | 17.10 | 16.86 | 17.10 | 4,747 | +0.22(+1.30%) |
Jun 29, 2023 | 16.95 | 17.00 | 16.85 | 16.88 | 3,674 | -0.02(-0.12%) |
Jun 28, 2023 | 16.90 | 16.96 | 16.90 | 16.90 | 2,388 | +0.01(+0.06%) |
Jun 27, 2023 | 17.00 | 17.01 | 16.83 | 16.89 | 5,719 | +0.03(+0.15%) |
Jun 26, 2023 | 16.95 | 17.03 | 16.83 | 16.86 | 2,988 | -0.05(-0.27%) |
Jun 23, 2023 | 17.09 | 17.09 | 16.90 | 16.91 | 9,304 | +0.08(+0.48%) |
Jun 22, 2023 | 17.01 | 17.01 | 16.82 | 16.83 | 4,425 | -0.07(-0.41%) |
Jun 21, 2023 | 17.17 | 17.20 | 16.82 | 16.90 | 6,870 | +0.03(+0.18%) |
Jun 20, 2023 | 17.01 | 17.10 | 16.81 | 16.87 | 6,244 | -0.02(-0.12%) |
Jun 16, 2023 | 17.51 | 17.51 | 16.89 | 16.89 | 12,015 | -0.47(-2.71%) |