Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.22 | 17.60 | 17.21 | 17.60 | 18,808 | +0.55(+3.23%) |
May 23, 2024 | 17.73 | 17.73 | 17.03 | 17.05 | 26,473 | -0.68(-3.84%) |
May 22, 2024 | 17.86 | 18.20 | 17.46 | 17.73 | 34,417 | +0.03(+0.17%) |
May 21, 2024 | 17.51 | 17.87 | 17.46 | 17.70 | 14,279 | +0.19(+1.09%) |
May 20, 2024 | 17.90 | 18.14 | 17.51 | 17.51 | 22,541 | -0.36(-2.01%) |
May 17, 2024 | 18.05 | 18.05 | 17.81 | 17.87 | 20,453 | -0.13(-0.72%) |
May 16, 2024 | 17.38 | 18.00 | 17.38 | 18.00 | 22,796 | +0.23(+1.29%) |
May 15, 2024 | 17.84 | 17.84 | 17.57 | 17.77 | 13,412 | +0.15(+0.85%) |
May 14, 2024 | 17.73 | 17.92 | 17.61 | 17.62 | 13,417 | +0.12(+0.69%) |
May 13, 2024 | 17.73 | 17.73 | 17.50 | 17.50 | 14,395 | -0.03(-0.17%) |
May 10, 2024 | 17.97 | 17.97 | 17.53 | 17.53 | 11,526 | -0.38(-2.12%) |
May 09, 2024 | 17.40 | 17.91 | 17.40 | 17.91 | 19,605 | +0.52(+2.99%) |
May 08, 2024 | 16.94 | 17.40 | 16.94 | 17.39 | 15,691 | +0.21(+1.22%) |
May 07, 2024 | 17.23 | 17.62 | 17.17 | 17.18 | 27,237 | -0.04(-0.23%) |
May 06, 2024 | 17.23 | 17.32 | 17.06 | 17.22 | 24,569 | +0.19(+1.10%) |
May 03, 2024 | 17.22 | 17.22 | 16.89 | 17.03 | 15,224 | +0.10(+0.58%) |
May 02, 2024 | 16.56 | 17.18 | 16.56 | 16.93 | 31,921 | +0.16(+0.94%) |
May 01, 2024 | 16.18 | 17.02 | 16.18 | 16.78 | 24,655 | +0.75(+4.67%) |
Apr 30, 2024 | 16.34 | 16.34 | 15.95 | 16.03 | 23,220 | -0.19(-1.16%) |
Apr 29, 2024 | 16.53 | 16.59 | 16.21 | 16.21 | 10,604 | -0.26(-1.56%) |
Apr 26, 2024 | 16.69 | 16.69 | 16.27 | 16.47 | 24,764 | +0.10(+0.60%) |
Apr 25, 2024 | 16.88 | 16.88 | 16.26 | 16.37 | 38,765 | -0.23(-1.37%) |
Apr 24, 2024 | 16.39 | 16.73 | 16.06 | 16.60 | 21,948 | +0.01(+0.06%) |
Apr 23, 2024 | 16.68 | 16.89 | 16.43 | 16.59 | 18,624 | +0.01(+0.06%) |
Apr 22, 2024 | 16.65 | 16.88 | 16.30 | 16.58 | 18,259 | -0.09(-0.53%) |
Apr 19, 2024 | 15.88 | 16.67 | 15.88 | 16.67 | 22,474 | +0.64(+4.00%) |
Apr 18, 2024 | 15.77 | 16.03 | 15.72 | 16.03 | 26,885 | +0.45(+2.91%) |
Apr 17, 2024 | 15.62 | 15.84 | 15.57 | 15.57 | 20,280 | -0.15(-0.94%) |
Apr 16, 2024 | 15.88 | 15.93 | 15.60 | 15.72 | 19,885 | -0.12(-0.75%) |
Apr 15, 2024 | 15.94 | 16.15 | 15.59 | 15.84 | 28,302 | -0.02(-0.12%) |
Apr 12, 2024 | 15.65 | 16.06 | 15.65 | 15.86 | 13,675 | +0.02(+0.12%) |
Apr 11, 2024 | 15.95 | 16.19 | 15.67 | 15.84 | 35,043 | -0.14(-0.86%) |
Apr 10, 2024 | 16.51 | 16.53 | 15.78 | 15.98 | 78,927 | -0.68(-4.08%) |
Apr 09, 2024 | 16.88 | 16.88 | 16.63 | 16.66 | 8,213 | -0.02(-0.12%) |
Apr 08, 2024 | 16.74 | 16.96 | 16.68 | 16.68 | 18,552 | -0.09(-0.53%) |
Apr 05, 2024 | 16.85 | 16.98 | 16.76 | 16.77 | 9,278 | -0.07(-0.41%) |
Apr 04, 2024 | 16.99 | 17.19 | 16.71 | 16.84 | 24,598 | +0.07(+0.41%) |
Apr 03, 2024 | 16.66 | 17.03 | 16.66 | 16.77 | 22,782 | +0.00(+0.00%) |
Apr 02, 2024 | 16.95 | 17.01 | 16.56 | 16.77 | 37,191 | -0.28(-1.62%) |
Apr 01, 2024 | 17.48 | 17.48 | 17.01 | 17.04 | 19,873 | -0.53(-3.03%) |
Mar 28, 2024 | 17.43 | 17.69 | 17.22 | 17.57 | 25,190 | +0.23(+1.31%) |
Mar 27, 2024 | 16.76 | 17.44 | 16.76 | 17.35 | 57,132 | +0.78(+4.70%) |
Mar 26, 2024 | 16.90 | 16.93 | 16.51 | 16.57 | 30,252 | -0.29(-1.70%) |
Mar 25, 2024 | 16.99 | 17.24 | 16.63 | 16.86 | 24,703 | +0.03(+0.18%) |
Mar 22, 2024 | 17.04 | 17.06 | 16.76 | 16.83 | 18,243 | -0.17(-0.99%) |
Mar 21, 2024 | 16.89 | 17.18 | 16.71 | 16.99 | 45,599 | +0.04(+0.23%) |
Mar 20, 2024 | 16.53 | 17.65 | 16.52 | 16.95 | 39,221 | +0.31(+1.84%) |
Mar 19, 2024 | 16.49 | 17.01 | 16.49 | 16.65 | 21,895 | +0.21(+1.26%) |
Mar 18, 2024 | 17.12 | 17.42 | 16.44 | 16.44 | 24,705 | -0.73(-4.25%) |
Mar 15, 2024 | 16.35 | 17.17 | 16.35 | 17.17 | 78,067 | +0.65(+3.94%) |
Mar 14, 2024 | 16.80 | 17.23 | 16.46 | 16.52 | 39,486 | -0.39(-2.30%) |
Mar 13, 2024 | 16.88 | 17.43 | 16.84 | 16.91 | 22,475 | -0.01(-0.09%) |
Mar 12, 2024 | 17.41 | 17.47 | 16.92 | 16.92 | 16,496 | -0.55(-3.16%) |
Mar 11, 2024 | 17.50 | 17.55 | 17.46 | 17.48 | 10,560 | -0.09(-0.50%) |
Mar 08, 2024 | 17.44 | 17.70 | 17.36 | 17.57 | 10,838 | +0.22(+1.28%) |
Mar 07, 2024 | 17.42 | 17.99 | 17.25 | 17.34 | 16,108 | +0.12(+0.72%) |
Mar 06, 2024 | 17.68 | 17.70 | 17.21 | 17.22 | 18,940 | -0.45(-2.57%) |
Mar 05, 2024 | 17.60 | 18.01 | 17.50 | 17.67 | 15,330 | +0.06(+0.34%) |
Mar 04, 2024 | 17.36 | 17.79 | 17.15 | 17.61 | 31,285 | +0.36(+2.11%) |
Mar 01, 2024 | 17.06 | 17.35 | 16.83 | 17.25 | 31,210 | +0.10(+0.57%) |
Feb 29, 2024 | 17.22 | 17.44 | 16.76 | 17.15 | 24,354 | +0.34(+1.99%) |
Feb 28, 2024 | 16.77 | 17.05 | 16.71 | 16.82 | 28,866 | -0.35(-2.01%) |
Feb 27, 2024 | 17.33 | 17.42 | 17.10 | 17.16 | 21,498 | -0.17(-0.97%) |
Feb 26, 2024 | 17.23 | 17.44 | 17.23 | 17.33 | 13,996 | -0.12(-0.68%) |
Feb 23, 2024 | 17.27 | 17.47 | 17.05 | 17.45 | 18,119 | +0.18(+1.03%) |
Feb 22, 2024 | 17.11 | 17.45 | 16.93 | 17.27 | 34,427 | +0.02(+0.11%) |
Feb 21, 2024 | 17.40 | 17.83 | 17.16 | 17.25 | 26,154 | +0.02(+0.11%) |
Feb 20, 2024 | 17.12 | 17.72 | 17.00 | 17.23 | 17,461 | -0.15(-0.85%) |
Feb 16, 2024 | 18.06 | 18.39 | 17.38 | 17.38 | 31,449 | -0.80(-4.39%) |
Feb 15, 2024 | 17.65 | 18.41 | 17.60 | 18.18 | 30,596 | +0.83(+4.77%) |
Feb 14, 2024 | 17.23 | 17.75 | 17.06 | 17.35 | 30,300 | +0.42(+2.50%) |
Feb 13, 2024 | 17.37 | 17.55 | 16.92 | 16.92 | 62,800 | -1.08(-6.02%) |
Feb 12, 2024 | 17.76 | 18.51 | 17.76 | 18.01 | 39,002 | +0.16(+0.88%) |
Feb 09, 2024 | 17.48 | 18.12 | 17.48 | 17.85 | 25,325 | +0.44(+2.55%) |
Feb 08, 2024 | 17.20 | 17.65 | 17.15 | 17.41 | 12,418 | +0.23(+1.32%) |
Feb 07, 2024 | 17.35 | 17.62 | 16.67 | 17.18 | 37,905 | -0.17(-0.97%) |
Feb 06, 2024 | 17.61 | 18.04 | 17.15 | 17.35 | 35,649 | -0.15(-0.85%) |
Feb 05, 2024 | 17.41 | 17.90 | 17.18 | 17.50 | 28,005 | -0.17(-0.94%) |
Feb 02, 2024 | 17.64 | 18.31 | 17.64 | 17.66 | 21,391 | -0.40(-2.21%) |
Feb 01, 2024 | 18.28 | 18.54 | 17.78 | 18.06 | 34,848 | -0.22(-1.22%) |
Jan 31, 2024 | 19.31 | 19.80 | 18.21 | 18.28 | 32,011 | -1.11(-5.71%) |
Jan 30, 2024 | 19.56 | 19.78 | 19.39 | 19.39 | 15,507 | -0.38(-1.92%) |
Jan 29, 2024 | 19.00 | 19.77 | 18.71 | 19.77 | 24,992 | +0.62(+3.25%) |
Jan 26, 2024 | 19.21 | 19.66 | 19.12 | 19.15 | 23,863 | +0.21(+1.13%) |
Jan 25, 2024 | 20.06 | 20.06 | 18.83 | 18.93 | 34,336 | -0.89(-4.51%) |
Jan 24, 2024 | 19.96 | 20.26 | 19.56 | 19.83 | 26,776 | -0.03(-0.15%) |
Jan 23, 2024 | 20.32 | 20.34 | 19.63 | 19.86 | 26,610 | -0.26(-1.30%) |
Jan 22, 2024 | 19.90 | 20.12 | 19.34 | 20.12 | 19,122 | +0.47(+2.37%) |
Jan 19, 2024 | 19.18 | 19.76 | 18.85 | 19.65 | 33,970 | +0.68(+3.59%) |
Jan 18, 2024 | 18.91 | 19.24 | 18.76 | 18.97 | 17,036 | +0.17(+0.88%) |
Jan 17, 2024 | 18.58 | 19.04 | 18.58 | 18.81 | 13,806 | -0.08(-0.41%) |
Jan 16, 2024 | 18.92 | 19.12 | 18.72 | 18.89 | 18,505 | -0.34(-1.77%) |
Jan 12, 2024 | 19.60 | 19.75 | 19.01 | 19.23 | 19,897 | -0.12(-0.60%) |
Jan 11, 2024 | 19.32 | 19.89 | 18.94 | 19.34 | 23,395 | -0.20(-1.04%) |
Jan 10, 2024 | 19.32 | 19.62 | 19.20 | 19.55 | 17,420 | +0.08(+0.40%) |
Jan 09, 2024 | 19.67 | 19.79 | 19.44 | 19.47 | 22,182 | -0.51(-2.53%) |
Jan 08, 2024 | 19.83 | 20.24 | 19.74 | 19.97 | 21,597 | -0.04(-0.19%) |
Jan 05, 2024 | 19.65 | 20.31 | 19.65 | 20.01 | 83,773 | +0.15(+0.73%) |
Jan 04, 2024 | 20.13 | 20.31 | 19.79 | 19.87 | 22,143 | -0.14(-0.68%) |
Jan 03, 2024 | 20.61 | 20.77 | 19.83 | 20.00 | 29,859 | -0.65(-3.15%) |
Jan 02, 2024 | 20.42 | 21.11 | 20.24 | 20.66 | 26,287 | +0.05(+0.24%) |
Dec 29, 2023 | 21.13 | 21.47 | 20.60 | 20.61 | 17,853 | -0.67(-3.15%) |
Dec 28, 2023 | 21.09 | 21.43 | 21.00 | 21.28 | 16,775 | -0.03(-0.14%) |
Dec 27, 2023 | 20.97 | 21.52 | 20.91 | 21.31 | 24,679 | +0.24(+1.15%) |
Dec 26, 2023 | 20.70 | 21.28 | 20.66 | 21.06 | 35,362 | +0.07(+0.32%) |
Dec 22, 2023 | 20.92 | 21.38 | 20.73 | 21.00 | 39,880 | -0.02(-0.09%) |
Dec 21, 2023 | 20.99 | 21.26 | 20.39 | 21.01 | 21,725 | +0.30(+1.45%) |
Dec 20, 2023 | 20.83 | 21.76 | 20.31 | 20.71 | 65,247 | +0.01(+0.05%) |
Dec 19, 2023 | 20.25 | 21.10 | 20.25 | 20.70 | 27,969 | +0.55(+2.75%) |
Dec 18, 2023 | 20.78 | 20.81 | 19.87 | 20.15 | 23,728 | -0.51(-2.45%) |
Dec 15, 2023 | 20.41 | 20.70 | 19.82 | 20.66 | 117,389 | +0.43(+2.11%) |
Dec 14, 2023 | 19.65 | 20.23 | 19.22 | 20.23 | 59,843 | +1.09(+5.69%) |
Dec 13, 2023 | 18.37 | 19.76 | 18.04 | 19.14 | 78,191 | +0.78(+4.24%) |
Dec 12, 2023 | 18.64 | 18.64 | 18.11 | 18.36 | 19,961 | -0.18(-1.00%) |
Dec 11, 2023 | 18.57 | 18.77 | 18.35 | 18.55 | 40,916 | -0.24(-1.29%) |
Dec 08, 2023 | 17.94 | 18.91 | 17.94 | 18.79 | 16,257 | +0.26(+1.42%) |
Dec 07, 2023 | 18.49 | 18.81 | 18.27 | 18.53 | 13,025 | +0.21(+1.17%) |
Dec 06, 2023 | 18.69 | 19.14 | 18.12 | 18.31 | 26,490 | -0.26(-1.41%) |
Dec 05, 2023 | 18.65 | 18.87 | 18.53 | 18.57 | 22,557 | -0.33(-1.75%) |
Dec 04, 2023 | 18.18 | 18.91 | 17.98 | 18.91 | 29,965 | +0.68(+3.73%) |
Dec 01, 2023 | 17.41 | 18.23 | 17.36 | 18.23 | 21,323 | +1.01(+5.87%) |
Nov 30, 2023 | 17.53 | 17.67 | 17.04 | 17.21 | 13,655 | -0.45(-2.53%) |
Nov 29, 2023 | 17.26 | 17.74 | 17.26 | 17.66 | 22,123 | +0.68(+4.01%) |
Nov 28, 2023 | 17.14 | 17.18 | 16.77 | 16.98 | 17,964 | -0.17(-0.96%) |
Nov 27, 2023 | 17.39 | 17.50 | 17.11 | 17.15 | 15,581 | -0.35(-2.00%) |
Nov 24, 2023 | 17.08 | 17.50 | 17.08 | 17.50 | 9,829 | +0.24(+1.41%) |
Nov 22, 2023 | 17.53 | 17.94 | 17.03 | 17.25 | 17,339 | +0.10(+0.57%) |
Nov 21, 2023 | 17.37 | 17.78 | 17.16 | 17.16 | 10,876 | -0.56(-3.18%) |
Nov 20, 2023 | 18.01 | 18.09 | 17.22 | 17.72 | 17,886 | -0.12(-0.65%) |
Nov 17, 2023 | 17.80 | 18.17 | 17.05 | 17.84 | 24,320 | +0.30(+1.72%) |
Nov 16, 2023 | 18.24 | 18.24 | 17.37 | 17.53 | 12,174 | -0.56(-3.11%) |
Nov 15, 2023 | 18.00 | 18.20 | 17.71 | 18.10 | 15,218 | +0.07(+0.38%) |
Nov 14, 2023 | 16.84 | 18.04 | 16.84 | 18.03 | 26,937 | +1.70(+10.42%) |
Nov 13, 2023 | 16.04 | 16.46 | 15.93 | 16.33 | 19,813 | +0.10(+0.60%) |
Nov 10, 2023 | 16.36 | 16.39 | 16.07 | 16.23 | 19,450 | +0.23(+1.46%) |
Nov 09, 2023 | 16.05 | 16.22 | 15.76 | 16.00 | 10,204 | -0.16(-0.96%) |
Nov 08, 2023 | 16.46 | 16.57 | 15.84 | 16.15 | 17,523 | -0.19(-1.19%) |
Nov 07, 2023 | 16.92 | 16.92 | 16.19 | 16.35 | 16,151 | -0.45(-2.66%) |
Nov 06, 2023 | 17.04 | 17.86 | 16.77 | 16.80 | 30,234 | -0.11(-0.68%) |
Nov 03, 2023 | 16.27 | 16.98 | 15.97 | 16.91 | 27,752 | +0.94(+5.88%) |
Nov 02, 2023 | 15.71 | 15.98 | 15.52 | 15.97 | 16,083 | +0.48(+3.09%) |
Nov 01, 2023 | 15.54 | 15.69 | 15.38 | 15.49 | 17,393 | -0.25(-1.58%) |
Oct 31, 2023 | 15.41 | 15.91 | 15.41 | 15.74 | 20,957 | +0.22(+1.42%) |
Oct 30, 2023 | 15.49 | 15.60 | 15.22 | 15.52 | 10,052 | +0.10(+0.62%) |
Oct 27, 2023 | 15.57 | 15.80 | 15.22 | 15.43 | 16,422 | -0.37(-2.37%) |
Oct 26, 2023 | 15.52 | 15.81 | 15.14 | 15.80 | 39,871 | +0.62(+4.10%) |
Oct 25, 2023 | 14.88 | 15.60 | 14.83 | 15.18 | 23,527 | +0.32(+2.13%) |
Oct 24, 2023 | 14.87 | 15.13 | 14.71 | 14.86 | 23,980 | +0.12(+0.78%) |
Oct 23, 2023 | 14.76 | 14.98 | 14.63 | 14.75 | 16,589 | -0.02(-0.13%) |
Oct 20, 2023 | 14.99 | 15.12 | 14.61 | 14.76 | 28,037 | -0.14(-0.96%) |
Oct 19, 2023 | 16.57 | 16.87 | 14.85 | 14.91 | 16,362 | -0.13(-0.89%) |
Oct 18, 2023 | 15.43 | 15.43 | 14.96 | 15.04 | 22,813 | -0.34(-2.24%) |
Oct 17, 2023 | 15.32 | 15.62 | 15.10 | 15.39 | 35,503 | +0.12(+0.75%) |
Oct 16, 2023 | 15.05 | 15.40 | 15.13 | 15.27 | 13,187 | +0.21(+1.40%) |
Oct 13, 2023 | 15.18 | 15.34 | 14.92 | 15.06 | 13,436 | -0.16(-1.07%) |
Oct 12, 2023 | 15.22 | 15.25 | 15.02 | 15.22 | 14,711 | -0.14(-0.94%) |
Oct 11, 2023 | 15.48 | 16.14 | 15.29 | 15.37 | 16,359 | -0.06(-0.37%) |
Oct 10, 2023 | 15.26 | 15.55 | 15.22 | 15.43 | 22,200 | +0.18(+1.19%) |
Oct 09, 2023 | 15.32 | 15.41 | 15.17 | 15.24 | 13,253 | -0.18(-1.18%) |
Oct 06, 2023 | 15.52 | 15.68 | 15.18 | 15.43 | 18,051 | -0.08(-0.49%) |
Oct 05, 2023 | 15.19 | 15.52 | 15.19 | 15.50 | 38,143 | +0.13(+0.87%) |
Oct 04, 2023 | 15.22 | 15.47 | 15.02 | 15.37 | 21,880 | +0.22(+1.45%) |
Oct 03, 2023 | 15.57 | 15.57 | 15.10 | 15.15 | 20,431 | -0.34(-2.17%) |
Oct 02, 2023 | 15.62 | 15.63 | 15.44 | 15.48 | 21,574 | -0.14(-0.92%) |
Sep 29, 2023 | 15.86 | 16.18 | 15.62 | 15.63 | 20,838 | -0.24(-1.51%) |
Sep 28, 2023 | 15.64 | 16.05 | 15.64 | 15.87 | 15,614 | +0.19(+1.22%) |
Sep 27, 2023 | 15.83 | 15.96 | 15.59 | 15.68 | 17,529 | +0.04(+0.24%) |
Sep 26, 2023 | 15.81 | 15.87 | 15.63 | 15.64 | 16,594 | -0.37(-2.33%) |
Sep 25, 2023 | 15.70 | 16.14 | 15.96 | 16.01 | 15,782 | +0.43(+2.77%) |
Sep 22, 2023 | 15.70 | 15.84 | 15.57 | 15.58 | 15,314 | -0.20(-1.27%) |
Sep 21, 2023 | 15.82 | 15.96 | 15.62 | 15.78 | 19,536 | -0.08(-0.48%) |
Sep 20, 2023 | 16.88 | 16.88 | 15.86 | 15.86 | 13,620 | -0.25(-1.55%) |
Sep 19, 2023 | 16.21 | 16.33 | 16.10 | 16.11 | 16,287 | -0.10(-0.59%) |
Sep 18, 2023 | 16.60 | 16.63 | 16.20 | 16.20 | 18,024 | -0.55(-3.26%) |
Sep 15, 2023 | 17.22 | 17.38 | 16.68 | 16.75 | 88,121 | -0.49(-2.84%) |
Sep 14, 2023 | 17.07 | 17.24 | 16.97 | 17.24 | 13,479 | +0.38(+2.27%) |
Sep 13, 2023 | 16.63 | 16.85 | 16.61 | 16.85 | 21,163 | -0.13(-0.79%) |
Sep 12, 2023 | 16.70 | 17.43 | 16.70 | 16.99 | 11,299 | +0.38(+2.31%) |
Sep 11, 2023 | 17.17 | 17.17 | 16.56 | 16.60 | 28,338 | -0.44(-2.59%) |
Sep 08, 2023 | 16.94 | 17.12 | 16.85 | 17.05 | 9,030 | +0.26(+1.54%) |
Sep 07, 2023 | 16.98 | 17.14 | 16.66 | 16.79 | 83,460 | -0.22(-1.30%) |
Sep 06, 2023 | 17.75 | 17.75 | 16.88 | 17.01 | 17,973 | -0.86(-4.83%) |
Sep 05, 2023 | 18.13 | 18.13 | 17.68 | 17.87 | 8,198 | -0.39(-2.15%) |
Sep 01, 2023 | 17.92 | 18.35 | 17.92 | 18.26 | 13,855 | +0.52(+2.92%) |
Aug 31, 2023 | 17.90 | 17.90 | 17.74 | 17.74 | 17,281 | -0.21(-1.17%) |
Aug 30, 2023 | 18.11 | 18.18 | 17.66 | 17.96 | 17,260 | -0.23(-1.26%) |
Aug 29, 2023 | 18.25 | 18.49 | 18.06 | 18.19 | 13,744 | -0.15(-0.84%) |
Aug 28, 2023 | 18.09 | 18.43 | 18.09 | 18.34 | 10,511 | +0.29(+1.59%) |
Aug 25, 2023 | 17.96 | 18.08 | 17.66 | 18.05 | 12,988 | +0.09(+0.48%) |
Aug 24, 2023 | 17.81 | 18.24 | 17.81 | 17.97 | 14,589 | +0.08(+0.43%) |
Aug 23, 2023 | 17.88 | 18.01 | 17.63 | 17.89 | 30,884 | +0.19(+1.08%) |
Aug 22, 2023 | 17.82 | 17.86 | 17.68 | 17.70 | 17,969 | -0.12(-0.65%) |
Aug 21, 2023 | 17.84 | 17.95 | 17.74 | 17.81 | 14,976 | -0.01(-0.05%) |
Aug 18, 2023 | 17.63 | 18.11 | 17.63 | 17.82 | 16,795 | +0.12(+0.65%) |
Aug 17, 2023 | 17.70 | 17.84 | 17.70 | 17.71 | 11,699 | +0.01(+0.05%) |
Aug 16, 2023 | 17.84 | 17.84 | 17.63 | 17.70 | 16,435 | -0.07(-0.38%) |
Aug 15, 2023 | 18.11 | 18.29 | 17.74 | 17.76 | 31,476 | -0.40(-2.22%) |
Aug 14, 2023 | 18.44 | 18.44 | 18.16 | 18.17 | 9,988 | -0.29(-1.56%) |
Aug 11, 2023 | 18.16 | 18.48 | 18.16 | 18.45 | 10,588 | +0.28(+1.53%) |
Aug 10, 2023 | 18.07 | 18.47 | 18.07 | 18.18 | 18,865 | -0.03(-0.16%) |
Aug 09, 2023 | 18.35 | 18.35 | 18.12 | 18.20 | 20,069 | -0.14(-0.78%) |
Aug 08, 2023 | 18.14 | 18.40 | 17.99 | 18.35 | 19,480 | -0.08(-0.42%) |
Aug 07, 2023 | 18.36 | 18.75 | 18.32 | 18.43 | 18,542 | +0.02(+0.10%) |
Aug 04, 2023 | 19.07 | 19.09 | 18.33 | 18.41 | 19,291 | -0.33(-1.77%) |
Aug 03, 2023 | 18.91 | 18.91 | 18.72 | 18.74 | 34,549 | -0.17(-0.90%) |
Aug 02, 2023 | 18.76 | 18.94 | 18.49 | 18.91 | 15,475 | +0.04(+0.20%) |
Aug 01, 2023 | 18.93 | 19.11 | 18.81 | 18.87 | 15,175 | -0.10(-0.55%) |
Jul 31, 2023 | 19.46 | 19.73 | 18.82 | 18.97 | 16,511 | -0.34(-1.76%) |
Jul 28, 2023 | 19.77 | 19.77 | 19.31 | 19.31 | 17,251 | -0.25(-1.26%) |
Jul 27, 2023 | 19.77 | 19.78 | 19.36 | 19.56 | 18,730 | +0.34(+1.77%) |
Jul 26, 2023 | 18.97 | 19.37 | 18.89 | 19.22 | 21,561 | +0.72(+3.89%) |
Jul 25, 2023 | 18.54 | 19.04 | 18.50 | 18.50 | 9,942 | -0.22(-1.16%) |
Jul 24, 2023 | 18.56 | 18.76 | 18.33 | 18.72 | 10,805 | +0.20(+1.07%) |
Jul 21, 2023 | 18.78 | 18.90 | 18.37 | 18.52 | 17,569 | -0.12(-0.66%) |
Jul 20, 2023 | 18.80 | 19.05 | 18.49 | 18.64 | 19,413 | -0.16(-0.86%) |
Jul 19, 2023 | 18.29 | 18.80 | 18.22 | 18.80 | 15,708 | +0.47(+2.58%) |
Jul 18, 2023 | 17.69 | 18.43 | 17.69 | 18.33 | 22,422 | +0.70(+3.97%) |
Jul 17, 2023 | 17.34 | 17.75 | 17.34 | 17.63 | 12,017 | +0.16(+0.92%) |
Jul 14, 2023 | 17.84 | 17.84 | 17.30 | 17.47 | 19,226 | -0.32(-1.81%) |
Jul 13, 2023 | 17.68 | 17.79 | 17.63 | 17.79 | 11,138 | +0.42(+2.40%) |
Jul 12, 2023 | 17.43 | 17.53 | 17.31 | 17.38 | 25,280 | +0.26(+1.49%) |
Jul 11, 2023 | 17.26 | 17.41 | 17.03 | 17.12 | 12,917 | +0.01(+0.05%) |
Jul 10, 2023 | 17.35 | 17.85 | 17.03 | 17.11 | 19,787 | -0.42(-2.37%) |
Jul 07, 2023 | 17.15 | 17.64 | 17.15 | 17.53 | 66,927 | +0.42(+2.43%) |
Jul 06, 2023 | 16.82 | 17.12 | 16.82 | 17.11 | 12,919 | -0.29(-1.68%) |
Jul 05, 2023 | 17.73 | 17.73 | 17.29 | 17.40 | 19,056 | -0.37(-2.08%) |
Jul 03, 2023 | 17.55 | 17.84 | 17.35 | 17.77 | 8,295 | +0.36(+2.06%) |
Jun 30, 2023 | 17.86 | 17.86 | 17.21 | 17.41 | 28,070 | -0.15(-0.86%) |
Jun 29, 2023 | 17.38 | 17.62 | 17.38 | 17.56 | 14,887 | +0.29(+1.70%) |
Jun 28, 2023 | 17.37 | 17.40 | 17.17 | 17.27 | 15,673 | -0.01(-0.05%) |
Jun 27, 2023 | 17.30 | 17.56 | 17.21 | 17.28 | 19,711 | -0.06(-0.33%) |
Jun 26, 2023 | 17.56 | 17.71 | 17.24 | 17.34 | 34,763 | -0.37(-2.08%) |
Jun 23, 2023 | 16.90 | 17.99 | 16.75 | 17.71 | 204,854 | +0.61(+3.60%) |
Jun 22, 2023 | 17.18 | 17.29 | 16.93 | 17.09 | 20,074 | -0.42(-2.38%) |
Jun 21, 2023 | 17.64 | 17.77 | 17.51 | 17.51 | 17,994 | -0.36(-2.01%) |
Jun 20, 2023 | 18.82 | 18.82 | 17.82 | 17.87 | 35,922 | -1.01(-5.36%) |
Jun 16, 2023 | 18.09 | 18.88 | 17.47 | 18.88 | 179,634 | +0.95(+5.27%) |
Jun 15, 2023 | 17.52 | 17.93 | 17.48 | 17.93 | 21,148 | +0.28(+1.61%) |
Jun 14, 2023 | 17.97 | 18.26 | 17.65 | 17.65 | 41,708 | -0.26(-1.43%) |
Jun 13, 2023 | 17.67 | 17.97 | 17.67 | 17.90 | 23,067 | -0.06(-0.32%) |
Jun 12, 2023 | 18.16 | 18.59 | 17.79 | 17.96 | 39,204 | -0.13(-0.73%) |
Jun 09, 2023 | 18.16 | 18.35 | 18.01 | 18.09 | 13,908 | -0.31(-1.67%) |
Jun 08, 2023 | 18.40 | 18.50 | 18.10 | 18.40 | 20,539 | -0.03(-0.18%) |
Jun 07, 2023 | 17.55 | 18.55 | 17.55 | 18.43 | 59,729 | +1.09(+6.27%) |
Jun 06, 2023 | 16.73 | 17.80 | 16.73 | 17.35 | 39,277 | +0.61(+3.67%) |
Jun 05, 2023 | 17.36 | 17.37 | 16.52 | 16.73 | 69,258 | -0.70(-4.02%) |
Jun 02, 2023 | 16.39 | 17.54 | 16.33 | 17.43 | 42,985 | +1.21(+7.46%) |