Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.34 | 16.59 | 16.29 | 16.54 | 2,148,550 | +0.15(+0.92%) |
May 21, 2024 | 16.62 | 16.62 | 16.32 | 16.39 | 1,787,298 | -0.10(-0.61%) |
May 20, 2024 | 16.62 | 16.65 | 16.41 | 16.49 | 955,310 | -0.13(-0.78%) |
May 17, 2024 | 16.52 | 16.66 | 16.42 | 16.62 | 1,912,193 | +0.16(+0.97%) |
May 16, 2024 | 16.61 | 16.62 | 16.39 | 16.46 | 1,664,982 | -0.05(-0.30%) |
May 15, 2024 | 16.61 | 16.71 | 16.48 | 16.51 | 1,528,624 | +0.07(+0.43%) |
May 14, 2024 | 16.33 | 16.46 | 16.29 | 16.44 | 1,520,867 | +0.17(+1.04%) |
May 13, 2024 | 16.20 | 16.32 | 16.08 | 16.27 | 2,333,302 | +0.17(+1.06%) |
May 10, 2024 | 16.39 | 16.43 | 16.09 | 16.10 | 4,331,018 | -0.31(-1.89%) |
May 09, 2024 | 16.44 | 16.60 | 16.20 | 16.41 | 3,329,501 | +0.01(+0.06%) |
May 08, 2024 | 16.36 | 16.54 | 16.30 | 16.40 | 2,376,841 | -0.03(-0.18%) |
May 07, 2024 | 16.51 | 16.55 | 16.38 | 16.43 | 1,301,988 | -0.03(-0.18%) |
May 06, 2024 | 16.49 | 16.59 | 16.42 | 16.46 | 1,934,927 | +0.08(+0.49%) |
May 03, 2024 | 16.53 | 16.59 | 16.34 | 16.38 | 2,414,993 | +0.01(+0.06%) |
May 02, 2024 | 16.36 | 16.38 | 15.98 | 16.37 | 2,451,119 | +0.14(+0.86%) |
May 01, 2024 | 16.05 | 16.36 | 15.96 | 16.23 | 2,112,394 | +0.16(+1.00%) |
Apr 30, 2024 | 16.02 | 16.12 | 15.97 | 16.07 | 1,994,228 | -0.06(-0.37%) |
Apr 29, 2024 | 16.16 | 16.27 | 16.14 | 16.13 | 2,792,489 | +0.06(+0.37%) |
Apr 26, 2024 | 16.12 | 16.14 | 15.98 | 16.07 | 1,544,884 | -0.03(-0.19%) |
Apr 25, 2024 | 15.90 | 16.13 | 15.85 | 16.10 | 2,016,727 | +0.02(+0.12%) |
Apr 24, 2024 | 16.23 | 16.23 | 15.88 | 16.08 | 2,458,329 | -0.13(-0.80%) |
Apr 23, 2024 | 16.10 | 16.23 | 16.09 | 16.21 | 1,874,801 | +0.14(+0.87%) |
Apr 22, 2024 | 15.99 | 16.09 | 15.90 | 16.07 | 1,946,517 | +0.15(+0.94%) |
Apr 19, 2024 | 15.77 | 15.97 | 15.77 | 15.92 | 2,032,686 | +0.14(+0.89%) |
Apr 18, 2024 | 15.83 | 15.88 | 15.67 | 15.78 | 1,697,012 | +0.02(+0.13%) |
Apr 17, 2024 | 15.75 | 15.90 | 15.62 | 15.76 | 2,033,518 | +0.08(+0.51%) |
Apr 16, 2024 | 15.66 | 15.75 | 15.35 | 15.68 | 4,492,609 | -0.07(-0.44%) |
Apr 15, 2024 | 15.95 | 16.06 | 15.52 | 15.75 | 2,935,982 | -0.10(-0.63%) |
Apr 12, 2024 | 16.14 | 16.15 | 15.76 | 15.85 | 2,140,117 | -0.33(-2.04%) |
Apr 11, 2024 | 16.17 | 16.28 | 16.01 | 16.18 | 1,769,556 | -0.02(-0.12%) |
Apr 10, 2024 | 16.19 | 16.21 | 15.98 | 16.20 | 2,657,044 | -0.22(-1.34%) |
Apr 09, 2024 | 16.27 | 16.52 | 16.21 | 16.42 | 2,870,218 | +0.19(+1.17%) |
Apr 08, 2024 | 16.08 | 16.25 | 15.95 | 16.23 | 2,600,684 | +0.21(+1.31%) |
Apr 05, 2024 | 15.87 | 16.16 | 15.82 | 16.02 | 2,707,441 | +0.06(+0.38%) |
Apr 04, 2024 | 16.08 | 16.18 | 15.95 | 15.96 | 2,055,855 | -0.04(-0.25%) |
Apr 03, 2024 | 15.92 | 16.21 | 15.90 | 16.00 | 3,788,720 | +0.06(+0.38%) |
Apr 02, 2024 | 15.83 | 15.96 | 15.62 | 15.94 | 4,799,532 | +0.05(+0.31%) |
Apr 01, 2024 | 15.96 | 16.01 | 15.56 | 15.89 | 4,577,027 | -0.12(-0.75%) |
Mar 28, 2024 | 15.93 | 16.05 | 16.04 | 16.01 | 4,002,479 | +0.10(+0.63%) |
Mar 27, 2024 | 15.80 | 15.97 | 15.70 | 15.91 | 9,034,869 | +0.21(+1.34%) |
Mar 26, 2024 | 15.91 | 15.95 | 15.70 | 15.70 | 4,205,716 | -0.09(-0.57%) |
Mar 25, 2024 | 15.93 | 15.97 | 15.69 | 15.79 | 3,037,152 | -0.20(-1.25%) |
Mar 22, 2024 | 16.58 | 16.58 | 15.93 | 15.99 | 3,534,324 | -0.52(-3.15%) |
Mar 21, 2024 | 16.64 | 16.77 | 16.49 | 16.51 | 2,895,311 | -0.18(-1.08%) |
Mar 20, 2024 | 16.45 | 16.70 | 16.38 | 16.69 | 1,760,626 | +0.21(+1.27%) |
Mar 19, 2024 | 16.39 | 16.62 | 16.32 | 16.48 | 1,501,331 | -0.04(-0.24%) |
Mar 18, 2024 | 16.59 | 16.59 | 16.38 | 16.52 | 1,967,985 | -0.04(-0.24%) |
Mar 15, 2024 | 16.48 | 16.64 | 16.34 | 16.56 | 3,355,817 | +0.06(+0.36%) |
Mar 14, 2024 | 16.88 | 16.90 | 16.34 | 16.50 | 3,437,631 | -0.43(-2.54%) |
Mar 13, 2024 | 17.14 | 17.22 | 16.85 | 16.93 | 2,270,803 | -0.20(-1.17%) |
Mar 12, 2024 | 17.29 | 17.39 | 17.04 | 17.13 | 1,904,194 | -0.17(-0.98%) |
Mar 11, 2024 | 17.31 | 17.38 | 17.11 | 17.30 | 1,452,924 | -0.01(-0.06%) |
Mar 08, 2024 | 17.38 | 17.50 | 17.20 | 17.31 | 1,665,598 | +0.03(+0.15%) |
Mar 07, 2024 | 17.27 | 17.39 | 17.15 | 17.28 | 1,860,217 | +0.16(+0.91%) |
Mar 06, 2024 | 16.91 | 17.17 | 16.91 | 17.13 | 1,596,439 | +0.32(+1.92%) |
Mar 05, 2024 | 16.99 | 17.00 | 16.72 | 16.80 | 2,627,416 | -0.15(-0.87%) |
Mar 04, 2024 | 17.08 | 17.22 | 16.92 | 16.95 | 2,370,534 | -0.23(-1.37%) |
Mar 01, 2024 | 17.07 | 17.23 | 16.94 | 17.19 | 1,758,862 | +0.12(+0.69%) |
Feb 29, 2024 | 17.13 | 17.25 | 17.01 | 17.07 | 1,741,490 | +0.02(+0.11%) |
Feb 28, 2024 | 17.23 | 17.23 | 16.99 | 17.05 | 1,866,438 | -0.28(-1.64%) |
Feb 27, 2024 | 17.30 | 17.37 | 17.24 | 17.33 | 1,154,900 | +0.06(+0.34%) |
Feb 26, 2024 | 17.60 | 17.62 | 17.17 | 17.27 | 2,255,406 | -0.35(-2.00%) |
Feb 23, 2024 | 17.67 | 17.77 | 17.51 | 17.63 | 1,634,836 | -0.04(-0.22%) |
Feb 22, 2024 | 17.56 | 17.70 | 17.54 | 17.67 | 3,798,821 | +0.12(+0.67%) |
Feb 21, 2024 | 17.53 | 17.63 | 17.37 | 17.55 | 1,316,712 | +0.04(+0.22%) |
Feb 20, 2024 | 17.31 | 17.60 | 17.30 | 17.51 | 1,862,134 | +0.14(+0.79%) |
Feb 16, 2024 | 17.16 | 17.51 | 17.15 | 17.37 | 1,660,943 | +0.15(+0.85%) |
Feb 15, 2024 | 16.93 | 17.34 | 16.93 | 17.23 | 2,665,666 | +0.31(+1.85%) |
Feb 14, 2024 | 16.81 | 16.94 | 16.76 | 16.91 | 1,704,372 | +0.20(+1.17%) |
Feb 13, 2024 | 17.02 | 17.08 | 16.54 | 16.72 | 2,945,389 | -0.53(-3.06%) |
Feb 12, 2024 | 17.16 | 17.34 | 17.01 | 17.24 | 2,240,134 | +0.06(+0.34%) |
Feb 09, 2024 | 17.14 | 17.59 | 16.86 | 17.19 | 5,095,549 | +0.49(+2.93%) |
Feb 08, 2024 | 17.05 | 17.05 | 16.58 | 16.70 | 2,809,283 | -0.39(-2.29%) |
Feb 07, 2024 | 17.04 | 17.13 | 16.93 | 17.09 | 2,023,901 | +0.06(+0.35%) |
Feb 06, 2024 | 16.92 | 17.12 | 16.80 | 17.03 | 3,314,783 | +0.13(+0.75%) |
Feb 05, 2024 | 17.17 | 17.23 | 16.88 | 16.90 | 3,148,733 | -0.43(-2.48%) |
Feb 02, 2024 | 17.60 | 17.61 | 17.10 | 17.33 | 2,422,580 | -0.40(-2.26%) |
Feb 01, 2024 | 17.62 | 17.77 | 17.48 | 17.73 | 2,243,156 | +0.22(+1.23%) |
Jan 31, 2024 | 17.74 | 17.82 | 17.41 | 17.52 | 2,566,135 | -0.21(-1.16%) |
Jan 30, 2024 | 17.78 | 17.85 | 17.68 | 17.72 | 1,631,711 | -0.15(-0.82%) |
Jan 29, 2024 | 17.74 | 17.96 | 17.54 | 17.87 | 1,784,441 | +0.14(+0.77%) |
Jan 26, 2024 | 17.82 | 17.91 | 17.70 | 17.73 | 1,390,558 | -0.03(-0.17%) |
Jan 25, 2024 | 17.81 | 17.93 | 17.73 | 17.76 | 1,939,159 | +0.05(+0.28%) |
Jan 24, 2024 | 18.08 | 18.15 | 17.67 | 17.71 | 1,831,728 | -0.24(-1.36%) |
Jan 23, 2024 | 17.91 | 17.98 | 17.72 | 17.96 | 1,936,665 | +0.15(+0.82%) |
Jan 22, 2024 | 17.98 | 17.98 | 17.78 | 17.81 | 2,717,379 | -0.13(-0.71%) |
Jan 19, 2024 | 17.89 | 17.99 | 17.74 | 17.94 | 1,848,373 | +0.09(+0.49%) |
Jan 18, 2024 | 17.79 | 17.88 | 17.60 | 17.85 | 2,408,514 | +0.06(+0.33%) |
Jan 17, 2024 | 17.81 | 17.86 | 17.60 | 17.79 | 2,432,435 | -0.18(-0.98%) |
Jan 16, 2024 | 17.67 | 18.00 | 17.74 | 17.97 | 3,477,971 | +0.23(+1.32%) |
Jan 12, 2024 | 17.78 | 17.98 | 17.72 | 17.73 | 1,401,737 | +0.06(+0.33%) |
Jan 11, 2024 | 17.91 | 18.00 | 17.59 | 17.68 | 2,188,009 | -0.21(-1.15%) |
Jan 10, 2024 | 17.72 | 17.90 | 17.72 | 17.88 | 1,402,820 | +0.17(+0.94%) |
Jan 09, 2024 | 17.72 | 17.72 | 17.48 | 17.71 | 1,845,233 | -0.03(-0.17%) |
Jan 08, 2024 | 17.55 | 17.85 | 17.53 | 17.74 | 2,170,183 | +0.21(+1.17%) |
Jan 05, 2024 | 17.41 | 17.64 | 17.33 | 17.54 | 2,313,881 | +0.06(+0.34%) |
Jan 04, 2024 | 17.30 | 17.53 | 17.07 | 17.48 | 2,997,565 | -0.04(-0.22%) |
Jan 03, 2024 | 17.44 | 17.60 | 17.31 | 17.52 | 2,079,194 | -0.01(-0.06%) |
Jan 02, 2024 | 17.31 | 17.64 | 17.29 | 17.53 | 2,648,182 | +0.12(+0.67%) |
Dec 29, 2023 | 17.40 | 17.55 | 17.29 | 17.41 | 2,479,376 | -0.04(-0.22%) |
Dec 28, 2023 | 17.33 | 17.48 | 17.28 | 17.45 | 6,611,950 | +0.11(+0.62%) |
Dec 27, 2023 | 17.23 | 17.35 | 17.19 | 17.34 | 2,712,423 | -0.01(-0.06%) |
Dec 26, 2023 | 17.17 | 17.36 | 17.06 | 17.35 | 1,112,737 | +0.17(+0.97%) |
Dec 22, 2023 | 17.37 | 17.50 | 17.14 | 17.19 | 2,216,721 | -0.10(-0.57%) |
Dec 21, 2023 | 17.23 | 17.42 | 17.21 | 17.28 | 1,888,149 | +0.13(+0.74%) |
Dec 20, 2023 | 17.38 | 17.50 | 17.16 | 17.16 | 2,042,670 | -0.27(-1.57%) |
Dec 19, 2023 | 17.48 | 17.58 | 17.40 | 17.43 | 1,938,735 | +0.07(+0.39%) |
Dec 18, 2023 | 17.67 | 17.72 | 17.31 | 17.36 | 2,103,726 | -0.17(-0.95%) |
Dec 15, 2023 | 17.94 | 18.05 | 17.49 | 17.53 | 1,852,212 | -0.45(-2.50%) |
Dec 14, 2023 | 18.20 | 18.28 | 17.90 | 17.98 | 2,395,310 | -0.11(-0.59%) |
Dec 13, 2023 | 17.68 | 18.13 | 17.60 | 18.09 | 1,818,636 | +0.37(+2.10%) |
Dec 12, 2023 | 17.80 | 17.84 | 17.56 | 17.71 | 1,423,513 | -0.11(-0.60%) |
Dec 11, 2023 | 18.08 | 18.10 | 17.74 | 17.82 | 1,647,638 | -0.24(-1.35%) |
Dec 08, 2023 | 18.30 | 18.30 | 17.99 | 18.07 | 1,588,312 | -0.11(-0.61%) |
Dec 07, 2023 | 18.14 | 18.24 | 17.95 | 18.18 | 1,412,495 | +0.12(+0.64%) |
Dec 06, 2023 | 17.93 | 18.36 | 17.93 | 18.06 | 2,064,862 | +0.21(+1.18%) |
Dec 05, 2023 | 17.88 | 17.98 | 17.82 | 17.85 | 1,911,183 | -0.03(-0.16%) |
Dec 04, 2023 | 17.61 | 17.96 | 17.59 | 17.88 | 2,077,011 | +0.13(+0.76%) |
Dec 01, 2023 | 17.22 | 17.83 | 17.20 | 17.75 | 2,981,047 | +0.57(+3.29%) |
Nov 30, 2023 | 16.84 | 17.24 | 16.77 | 17.18 | 2,613,728 | +0.35(+2.11%) |
Nov 29, 2023 | 17.08 | 17.08 | 16.83 | 16.83 | 1,516,222 | -0.18(-1.07%) |
Nov 28, 2023 | 16.93 | 17.08 | 16.87 | 17.01 | 1,048,771 | +0.03(+0.17%) |
Nov 27, 2023 | 16.91 | 17.08 | 16.87 | 16.98 | 1,279,124 | -0.04(-0.23%) |
Nov 24, 2023 | 16.93 | 17.02 | 16.89 | 17.02 | 564,190 | +0.17(+1.03%) |
Nov 22, 2023 | 16.93 | 17.00 | 16.83 | 16.84 | 1,809,457 | -0.03(-0.17%) |
Nov 21, 2023 | 16.96 | 17.04 | 16.86 | 16.87 | 1,424,863 | -0.04(-0.23%) |
Nov 20, 2023 | 16.89 | 16.96 | 16.79 | 16.91 | 1,716,092 | -0.03(-0.17%) |
Nov 17, 2023 | 17.08 | 17.14 | 16.88 | 16.94 | 2,102,431 | -0.01(-0.06%) |
Nov 16, 2023 | 17.08 | 17.18 | 16.92 | 16.95 | 1,229,399 | -0.19(-1.12%) |
Nov 15, 2023 | 17.05 | 17.14 | 17.01 | 17.14 | 1,610,531 | +0.15(+0.90%) |
Nov 14, 2023 | 16.73 | 17.00 | 16.73 | 16.99 | 1,710,818 | +0.46(+2.79%) |
Nov 13, 2023 | 16.42 | 16.76 | 16.35 | 16.53 | 1,218,734 | +0.00(+0.00%) |
Nov 10, 2023 | 16.62 | 16.62 | 16.34 | 16.53 | 2,177,282 | -0.02(-0.12%) |
Nov 09, 2023 | 16.70 | 16.73 | 16.52 | 16.55 | 1,406,974 | -0.01(-0.06%) |
Nov 08, 2023 | 16.82 | 16.87 | 16.48 | 16.56 | 2,159,098 | -0.18(-1.09%) |
Nov 07, 2023 | 16.84 | 17.04 | 16.70 | 16.74 | 1,894,213 | -0.18(-1.08%) |
Nov 06, 2023 | 17.09 | 17.18 | 16.87 | 16.92 | 1,635,032 | -0.10(-0.56%) |
Nov 03, 2023 | 16.77 | 17.16 | 16.49 | 17.02 | 3,115,066 | +0.49(+2.96%) |
Nov 02, 2023 | 15.96 | 16.61 | 15.96 | 16.53 | 3,117,537 | +0.76(+4.81%) |
Nov 01, 2023 | 15.55 | 15.80 | 15.48 | 15.77 | 1,962,820 | +0.31(+1.98%) |
Oct 31, 2023 | 15.58 | 15.66 | 15.46 | 15.46 | 2,264,396 | -0.06(-0.37%) |
Oct 30, 2023 | 15.32 | 15.66 | 15.32 | 15.52 | 1,638,409 | +0.31(+2.02%) |
Oct 27, 2023 | 15.55 | 15.55 | 15.15 | 15.21 | 2,007,303 | -0.28(-1.80%) |
Oct 26, 2023 | 15.43 | 15.62 | 15.39 | 15.49 | 1,224,741 | +0.00(+0.00%) |
Oct 25, 2023 | 15.51 | 15.75 | 15.40 | 15.49 | 1,747,693 | -0.12(-0.74%) |
Oct 24, 2023 | 15.56 | 15.66 | 15.47 | 15.61 | 1,719,324 | +0.16(+1.06%) |
Oct 23, 2023 | 15.40 | 15.69 | 15.30 | 15.44 | 1,974,960 | -0.02(-0.12%) |
Oct 20, 2023 | 15.66 | 15.75 | 15.46 | 15.46 | 1,486,247 | -0.23(-1.47%) |
Oct 19, 2023 | 15.74 | 15.91 | 15.64 | 15.69 | 2,289,293 | -0.05(-0.30%) |
Oct 18, 2023 | 15.96 | 15.98 | 15.74 | 15.74 | 1,189,110 | -0.34(-2.09%) |
Oct 17, 2023 | 16.13 | 16.23 | 16.03 | 16.08 | 2,009,244 | -0.14(-0.89%) |
Oct 16, 2023 | 16.05 | 16.24 | 15.91 | 16.22 | 1,549,116 | +0.19(+1.20%) |
Oct 13, 2023 | 16.04 | 16.20 | 16.02 | 16.03 | 1,770,932 | +0.02(+0.12%) |
Oct 12, 2023 | 16.16 | 16.16 | 15.90 | 16.01 | 1,730,459 | -0.17(-1.07%) |
Oct 11, 2023 | 16.06 | 16.21 | 16.02 | 16.18 | 1,087,006 | +0.17(+1.08%) |
Oct 10, 2023 | 15.92 | 16.14 | 15.91 | 16.01 | 1,932,928 | +0.21(+1.34%) |
Oct 09, 2023 | 15.71 | 15.95 | 15.71 | 15.80 | 1,604,153 | -0.02(-0.12%) |
Oct 06, 2023 | 15.71 | 16.01 | 15.53 | 15.82 | 3,767,386 | -0.02(-0.12%) |
Oct 05, 2023 | 15.55 | 15.85 | 15.55 | 15.84 | 3,335,196 | +0.34(+2.17%) |
Oct 04, 2023 | 15.03 | 15.54 | 15.03 | 15.50 | 4,321,297 | +0.46(+3.06%) |
Oct 03, 2023 | 14.88 | 15.08 | 14.87 | 15.04 | 2,506,457 | +0.05(+0.32%) |
Oct 02, 2023 | 15.61 | 15.62 | 14.84 | 14.99 | 3,068,955 | -0.68(-4.35%) |
Sep 29, 2023 | 15.83 | 15.88 | 15.67 | 15.67 | 2,764,803 | -0.07(-0.43%) |
Sep 28, 2023 | 15.66 | 15.81 | 15.56 | 15.74 | 1,283,010 | +0.07(+0.43%) |
Sep 27, 2023 | 15.91 | 15.95 | 15.45 | 15.67 | 1,898,283 | -0.24(-1.51%) |
Sep 26, 2023 | 16.12 | 16.21 | 15.91 | 15.91 | 1,515,761 | -0.28(-1.72%) |
Sep 25, 2023 | 16.18 | 16.23 | 16.18 | 16.19 | 1,692,920 | -0.10(-0.59%) |
Sep 22, 2023 | 16.18 | 16.33 | 16.14 | 16.29 | 1,839,775 | +0.16(+1.01%) |
Sep 21, 2023 | 16.23 | 16.34 | 16.11 | 16.13 | 1,593,712 | -0.25(-1.52%) |
Sep 20, 2023 | 16.37 | 16.52 | 16.37 | 16.37 | 970,837 | +0.05(+0.29%) |
Sep 19, 2023 | 16.50 | 16.56 | 16.29 | 16.33 | 1,299,292 | -0.14(-0.87%) |
Sep 18, 2023 | 16.52 | 16.59 | 16.31 | 16.47 | 1,132,786 | -0.05(-0.29%) |
Sep 15, 2023 | 16.58 | 16.70 | 16.49 | 16.52 | 2,507,117 | -0.07(-0.40%) |
Sep 14, 2023 | 16.29 | 16.60 | 16.29 | 16.59 | 1,716,009 | +0.42(+2.61%) |
Sep 13, 2023 | 16.35 | 16.35 | 16.14 | 16.16 | 1,504,678 | -0.12(-0.77%) |
Sep 12, 2023 | 16.21 | 16.33 | 16.14 | 16.29 | 1,237,351 | +0.12(+0.71%) |
Sep 11, 2023 | 16.14 | 16.32 | 16.09 | 16.17 | 1,415,153 | +0.12(+0.72%) |
Sep 08, 2023 | 16.14 | 16.15 | 16.00 | 16.06 | 731,227 | +0.00(+0.00%) |
Sep 07, 2023 | 16.11 | 16.28 | 15.99 | 16.06 | 1,816,232 | +0.08(+0.50%) |
Sep 06, 2023 | 16.10 | 16.12 | 15.92 | 15.98 | 1,923,796 | -0.17(-1.05%) |
Sep 05, 2023 | 16.41 | 16.41 | 16.13 | 16.15 | 1,693,509 | -0.25(-1.55%) |
Sep 01, 2023 | 16.52 | 16.62 | 16.40 | 16.40 | 1,708,132 | -0.08(-0.51%) |
Aug 31, 2023 | 16.59 | 16.72 | 16.47 | 16.49 | 2,253,101 | -0.13(-0.79%) |
Aug 30, 2023 | 16.66 | 16.78 | 16.61 | 16.62 | 986,478 | +0.01(+0.06%) |
Aug 29, 2023 | 16.32 | 16.63 | 16.25 | 16.61 | 1,685,786 | +0.30(+1.84%) |
Aug 28, 2023 | 16.22 | 16.39 | 16.19 | 16.31 | 1,072,510 | +0.18(+1.11%) |
Aug 25, 2023 | 16.13 | 16.18 | 15.92 | 16.13 | 1,466,997 | +0.08(+0.47%) |
Aug 24, 2023 | 15.87 | 16.09 | 15.86 | 16.05 | 1,204,879 | +0.13(+0.83%) |
Aug 23, 2023 | 15.80 | 15.97 | 15.75 | 15.92 | 1,288,039 | +0.13(+0.83%) |
Aug 22, 2023 | 16.03 | 16.02 | 15.74 | 15.79 | 1,121,974 | -0.15(-0.94%) |
Aug 21, 2023 | 15.84 | 15.99 | 15.80 | 15.94 | 1,540,583 | +0.12(+0.77%) |
Aug 18, 2023 | 15.91 | 15.94 | 15.77 | 15.82 | 1,255,314 | -0.12(-0.77%) |
Aug 17, 2023 | 16.03 | 16.13 | 15.92 | 15.94 | 1,680,083 | -0.10(-0.64%) |
Aug 16, 2023 | 16.07 | 16.18 | 16.02 | 16.04 | 1,397,373 | -0.04(-0.23%) |
Aug 15, 2023 | 16.43 | 16.45 | 16.06 | 16.08 | 1,704,026 | -0.43(-2.61%) |
Aug 14, 2023 | 16.60 | 16.65 | 16.49 | 16.51 | 991,792 | -0.10(-0.62%) |
Aug 11, 2023 | 16.58 | 16.63 | 16.48 | 16.62 | 1,148,772 | -0.03(-0.17%) |
Aug 10, 2023 | 16.58 | 16.73 | 16.52 | 16.64 | 1,637,742 | +0.17(+1.03%) |
Aug 09, 2023 | 16.03 | 16.49 | 15.99 | 16.48 | 1,994,305 | +0.41(+2.57%) |
Aug 08, 2023 | 16.08 | 16.11 | 15.88 | 16.06 | 1,974,844 | -0.12(-0.75%) |
Aug 07, 2023 | 16.10 | 16.39 | 16.05 | 16.18 | 1,474,436 | +0.08(+0.47%) |
Aug 04, 2023 | 16.05 | 16.39 | 15.66 | 16.11 | 2,977,651 | -0.11(-0.69%) |
Aug 03, 2023 | 16.20 | 16.26 | 16.07 | 16.22 | 2,410,142 | -0.03(-0.17%) |
Aug 02, 2023 | 16.52 | 16.61 | 16.25 | 16.25 | 1,712,808 | -0.38(-2.31%) |
Aug 01, 2023 | 16.63 | 16.75 | 16.40 | 16.64 | 2,356,373 | -0.07(-0.39%) |
Jul 31, 2023 | 16.76 | 16.95 | 16.65 | 16.70 | 2,293,785 | -0.05(-0.28%) |
Jul 28, 2023 | 16.96 | 17.02 | 16.74 | 16.75 | 2,081,099 | -0.18(-1.05%) |
Jul 27, 2023 | 17.14 | 17.28 | 16.92 | 16.93 | 2,160,151 | -0.21(-1.21%) |
Jul 26, 2023 | 17.25 | 17.34 | 17.05 | 17.13 | 2,345,311 | -0.28(-1.62%) |
Jul 25, 2023 | 17.59 | 17.59 | 17.20 | 17.41 | 2,512,520 | -0.15(-0.86%) |
Jul 24, 2023 | 17.71 | 17.85 | 17.54 | 17.56 | 1,785,736 | -0.05(-0.27%) |
Jul 21, 2023 | 17.38 | 17.65 | 17.34 | 17.61 | 1,653,790 | +0.25(+1.46%) |
Jul 20, 2023 | 17.34 | 17.49 | 17.29 | 17.36 | 2,027,822 | +0.04(+0.22%) |
Jul 19, 2023 | 17.14 | 17.36 | 17.10 | 17.32 | 3,161,468 | +0.36(+2.10%) |
Jul 18, 2023 | 17.00 | 17.08 | 16.52 | 16.96 | 4,875,150 | -0.06(-0.33%) |
Jul 17, 2023 | 17.24 | 17.42 | 16.95 | 17.02 | 3,401,860 | -0.23(-1.31%) |
Jul 14, 2023 | 18.02 | 18.10 | 17.20 | 17.25 | 5,573,239 | -1.04(-5.70%) |
Jul 13, 2023 | 18.07 | 18.32 | 17.99 | 18.29 | 1,773,897 | +0.23(+1.30%) |
Jul 12, 2023 | 18.13 | 18.13 | 17.99 | 18.05 | 987,129 | +0.09(+0.52%) |
Jul 11, 2023 | 17.98 | 18.01 | 17.88 | 17.96 | 1,183,356 | -0.01(-0.05%) |
Jul 10, 2023 | 18.17 | 18.22 | 17.97 | 17.97 | 1,423,160 | -0.23(-1.29%) |
Jul 07, 2023 | 18.08 | 18.33 | 18.06 | 18.20 | 1,369,679 | +0.08(+0.47%) |
Jul 06, 2023 | 18.25 | 18.39 | 18.08 | 18.12 | 1,628,925 | -0.24(-1.33%) |
Jul 05, 2023 | 18.31 | 18.46 | 18.26 | 18.36 | 1,071,887 | -0.07(-0.36%) |
Jul 03, 2023 | 18.26 | 18.46 | 18.26 | 18.43 | 370,890 | +0.16(+0.87%) |
Jun 30, 2023 | 18.19 | 18.32 | 18.11 | 18.27 | 1,604,950 | +0.11(+0.62%) |
Jun 29, 2023 | 18.01 | 18.16 | 17.90 | 18.16 | 1,372,593 | +0.09(+0.52%) |
Jun 28, 2023 | 17.87 | 18.08 | 17.76 | 18.06 | 1,655,502 | +0.10(+0.57%) |
Jun 27, 2023 | 18.07 | 18.07 | 17.83 | 17.96 | 2,059,872 | -0.05(-0.26%) |
Jun 26, 2023 | 18.02 | 18.11 | 17.96 | 18.01 | 2,069,676 | -0.04(-0.21%) |
Jun 23, 2023 | 18.12 | 18.24 | 18.02 | 18.04 | 1,938,173 | -0.14(-0.77%) |
Jun 22, 2023 | 18.15 | 18.18 | 18.02 | 18.18 | 1,511,274 | +0.01(+0.05%) |
Jun 21, 2023 | 18.06 | 18.21 | 17.97 | 18.17 | 1,348,173 | +0.09(+0.52%) |
Jun 20, 2023 | 18.21 | 18.21 | 18.03 | 18.08 | 1,570,150 | -0.23(-1.23%) |
Jun 16, 2023 | 18.12 | 18.39 | 18.12 | 18.31 | 2,412,914 | +0.23(+1.30%) |
Jun 15, 2023 | 17.93 | 18.08 | 17.88 | 18.07 | 1,459,960 | +0.12(+0.68%) |
Jun 14, 2023 | 18.15 | 18.20 | 17.91 | 17.95 | 1,388,886 | -0.15(-0.83%) |
Jun 13, 2023 | 17.97 | 18.12 | 17.96 | 18.10 | 1,359,673 | +0.19(+1.05%) |
Jun 12, 2023 | 17.82 | 17.95 | 17.82 | 17.91 | 1,179,759 | +0.10(+0.58%) |
Jun 09, 2023 | 17.84 | 17.90 | 17.73 | 17.81 | 1,223,434 | -0.02(-0.10%) |
Jun 08, 2023 | 17.83 | 17.92 | 17.71 | 17.83 | 1,000,804 | +0.04(+0.23%) |
Jun 07, 2023 | 17.68 | 17.80 | 17.64 | 17.79 | 1,596,219 | +0.12(+0.68%) |
Jun 06, 2023 | 17.66 | 17.71 | 17.59 | 17.67 | 1,391,910 | +0.03(+0.16%) |
Jun 05, 2023 | 17.70 | 17.86 | 17.62 | 17.64 | 1,417,283 | -0.03(-0.16%) |
Jun 02, 2023 | 17.57 | 17.68 | 17.37 | 17.67 | 3,375,987 | +0.09(+0.52%) |