Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.21 | 18.30 | 18.20 | 18.22 | 6,341 | -0.15(-0.82%) |
May 16, 2024 | 18.34 | 18.44 | 18.31 | 18.37 | 19,584 | +0.56(+3.13%) |
May 15, 2024 | 17.84 | 17.85 | 17.81 | 17.81 | 2,227 | -0.05(-0.26%) |
May 14, 2024 | 17.83 | 17.86 | 17.65 | 17.86 | 2,828 | -0.00(-0.02%) |
May 13, 2024 | 17.96 | 18.11 | 17.85 | 17.86 | 2,937 | -0.16(-0.87%) |
May 10, 2024 | 17.83 | 18.03 | 17.83 | 18.02 | 5,313 | +0.22(+1.25%) |
May 09, 2024 | 17.53 | 17.80 | 17.53 | 17.79 | 3,290 | +0.27(+1.55%) |
May 08, 2024 | 17.65 | 17.65 | 17.52 | 17.52 | 3,333 | -0.08(-0.47%) |
May 07, 2024 | 17.51 | 17.61 | 17.49 | 17.61 | 2,892 | +0.38(+2.18%) |
May 06, 2024 | 17.24 | 17.24 | 17.07 | 17.23 | 1,903 | -0.02(-0.09%) |
May 03, 2024 | 17.21 | 17.27 | 16.98 | 17.25 | 8,211 | +0.15(+0.88%) |
May 02, 2024 | 16.90 | 17.16 | 16.86 | 17.10 | 7,103 | +0.24(+1.43%) |
May 01, 2024 | 17.06 | 17.06 | 16.76 | 16.86 | 4,642 | -0.25(-1.43%) |
Apr 30, 2024 | 17.08 | 17.10 | 17.08 | 17.10 | 2,096 | -0.11(-0.65%) |
Apr 29, 2024 | 17.21 | 17.25 | 17.04 | 17.21 | 2,834 | +0.06(+0.33%) |
Apr 26, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 1,910 | -0.03(-0.16%) |
Apr 25, 2024 | 17.20 | 17.38 | 17.12 | 17.18 | 1,692 | -0.06(-0.33%) |
Apr 24, 2024 | 16.81 | 17.30 | 16.72 | 17.24 | 7,081 | +0.22(+1.32%) |
Apr 23, 2024 | 16.95 | 17.03 | 16.93 | 17.02 | 2,091 | +0.04(+0.21%) |
Apr 22, 2024 | 16.63 | 16.99 | 16.58 | 16.98 | 1,987 | +0.35(+2.12%) |
Apr 19, 2024 | 16.28 | 16.63 | 16.28 | 16.63 | 1,036 | +0.30(+1.81%) |
Apr 18, 2024 | 16.29 | 16.33 | 16.23 | 16.33 | 1,373 | +0.14(+0.86%) |
Apr 17, 2024 | 16.27 | 16.27 | 16.09 | 16.19 | 1,372 | +0.11(+0.71%) |
Apr 16, 2024 | 16.06 | 16.08 | 16.06 | 16.08 | 1,686 | +0.01(+0.05%) |
Apr 15, 2024 | 16.43 | 16.43 | 16.07 | 16.07 | 1,217 | -0.12(-0.73%) |
Apr 12, 2024 | 16.24 | 16.24 | 16.19 | 16.19 | 561 | -0.35(-2.09%) |
Apr 11, 2024 | 16.73 | 16.73 | 16.44 | 16.53 | 2,629 | -0.12(-0.71%) |
Apr 10, 2024 | 16.41 | 16.65 | 16.41 | 16.65 | 1,578 | -0.08(-0.46%) |
Apr 09, 2024 | 16.64 | 16.73 | 16.50 | 16.73 | 30,156 | +0.16(+0.95%) |
Apr 08, 2024 | 16.66 | 16.66 | 16.57 | 16.57 | 2,118 | -0.09(-0.52%) |
Apr 05, 2024 | 16.50 | 16.66 | 16.50 | 16.66 | 469 | +0.05(+0.29%) |
Apr 04, 2024 | 16.94 | 16.94 | 16.56 | 16.61 | 27,881 | -0.14(-0.82%) |
Apr 03, 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 3,143 | -0.42(-2.46%) |
Apr 02, 2024 | 17.10 | 17.17 | 17.09 | 17.17 | 9,934 | -0.16(-0.95%) |
Apr 01, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 694 | -0.27(-1.53%) |
Mar 28, 2024 | 17.63 | 17.63 | 17.58 | 17.60 | 5,152 | +0.09(+0.54%) |
Mar 27, 2024 | 17.41 | 17.51 | 17.34 | 17.51 | 3,289 | +0.29(+1.71%) |
Mar 26, 2024 | 17.22 | 17.25 | 17.21 | 17.22 | 1,462 | +0.04(+0.22%) |
Mar 25, 2024 | 17.34 | 17.34 | 17.18 | 17.18 | 3,009 | -0.13(-0.73%) |
Mar 22, 2024 | 17.34 | 17.34 | 17.31 | 17.31 | 2,441 | -0.16(-0.90%) |
Mar 21, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 185 | +0.05(+0.28%) |
Mar 20, 2024 | 17.39 | 17.43 | 17.32 | 17.41 | 4,571 | +0.03(+0.15%) |
Mar 19, 2024 | 17.30 | 17.39 | 17.30 | 17.39 | 4,941 | +0.15(+0.86%) |
Mar 18, 2024 | 17.14 | 17.31 | 17.14 | 17.24 | 4,416 | +0.22(+1.29%) |
Mar 15, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 346 | -0.03(-0.16%) |
Mar 14, 2024 | 17.10 | 17.10 | 16.95 | 17.05 | 1,038 | -0.28(-1.60%) |
Mar 13, 2024 | 17.27 | 17.34 | 17.27 | 17.32 | 2,414 | +0.03(+0.18%) |
Mar 12, 2024 | 17.20 | 17.34 | 17.20 | 17.29 | 5,444 | +0.22(+1.27%) |
Mar 11, 2024 | 16.91 | 17.08 | 16.91 | 17.08 | 1,237 | +0.17(+0.99%) |
Mar 08, 2024 | 17.17 | 17.17 | 16.80 | 16.91 | 6,830 | -0.26(-1.51%) |
Mar 07, 2024 | 17.07 | 17.18 | 17.07 | 17.17 | 4,967 | +0.18(+1.05%) |
Mar 06, 2024 | 16.80 | 17.02 | 16.80 | 16.99 | 3,444 | +0.27(+1.61%) |
Mar 05, 2024 | 16.83 | 16.93 | 16.72 | 16.72 | 2,048 | +0.12(+0.70%) |
Mar 04, 2024 | 16.49 | 16.61 | 16.49 | 16.61 | 1,299 | -0.00(-0.03%) |
Mar 01, 2024 | 16.39 | 16.64 | 16.39 | 16.61 | 2,905 | -0.05(-0.27%) |
Feb 29, 2024 | 16.77 | 16.77 | 16.66 | 16.66 | 994 | +0.00(+0.02%) |
Feb 28, 2024 | 16.59 | 16.69 | 16.56 | 16.65 | 7,702 | +0.01(+0.07%) |
Feb 27, 2024 | 16.63 | 16.64 | 16.58 | 16.64 | 2,502 | -0.03(-0.16%) |
Feb 26, 2024 | 16.87 | 16.87 | 16.63 | 16.67 | 7,009 | -0.14(-0.85%) |
Feb 23, 2024 | 16.86 | 16.86 | 16.81 | 16.81 | 1,626 | +0.12(+0.73%) |
Feb 22, 2024 | 16.43 | 16.71 | 16.32 | 16.69 | 13,850 | +0.11(+0.69%) |
Feb 21, 2024 | 16.50 | 16.58 | 16.49 | 16.57 | 3,737 | +0.16(+0.95%) |
Feb 20, 2024 | 16.35 | 16.61 | 16.35 | 16.42 | 8,200 | +0.30(+1.88%) |
Feb 16, 2024 | 15.95 | 16.24 | 15.95 | 16.11 | 3,022 | +0.04(+0.27%) |
Feb 15, 2024 | 16.04 | 16.13 | 15.83 | 16.07 | 11,825 | +0.17(+1.08%) |
Feb 14, 2024 | 15.91 | 15.91 | 15.80 | 15.90 | 10,960 | -0.07(-0.44%) |
Feb 13, 2024 | 16.18 | 16.18 | 15.79 | 15.97 | 48,998 | -0.32(-1.99%) |
Feb 12, 2024 | 16.10 | 16.29 | 15.99 | 16.29 | 67,258 | +0.20(+1.25%) |
Feb 09, 2024 | 16.18 | 16.18 | 16.05 | 16.09 | 6,818 | -0.29(-1.77%) |
Feb 08, 2024 | 16.45 | 16.45 | 16.35 | 16.38 | 2,292 | -0.02(-0.13%) |
Feb 07, 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 1,334 | -0.01(-0.05%) |
Feb 06, 2024 | 16.36 | 16.43 | 16.35 | 16.41 | 3,988 | +0.01(+0.08%) |
Feb 05, 2024 | 16.55 | 16.55 | 16.36 | 16.40 | 5,149 | -0.21(-1.24%) |
Feb 02, 2024 | 16.72 | 16.72 | 16.44 | 16.60 | 7,434 | -0.03(-0.16%) |
Feb 01, 2024 | 16.27 | 16.63 | 16.27 | 16.63 | 13,551 | +0.55(+3.44%) |
Jan 31, 2024 | 16.30 | 16.34 | 16.04 | 16.08 | 3,551 | -0.21(-1.27%) |
Jan 30, 2024 | 15.99 | 16.28 | 15.99 | 16.28 | 1,874 | +0.19(+1.19%) |
Jan 29, 2024 | 16.02 | 16.09 | 16.02 | 16.09 | 676 | +0.16(+0.99%) |
Jan 26, 2024 | 15.86 | 15.94 | 15.86 | 15.94 | 2,165 | +0.19(+1.23%) |
Jan 25, 2024 | 15.51 | 15.74 | 15.51 | 15.74 | 596 | +0.29(+1.86%) |
Jan 24, 2024 | 15.86 | 15.86 | 15.45 | 15.46 | 3,931 | -0.40(-2.55%) |
Jan 23, 2024 | 15.62 | 15.86 | 15.62 | 15.86 | 2,689 | +0.37(+2.39%) |
Jan 22, 2024 | 15.50 | 15.66 | 15.49 | 15.49 | 3,847 | -0.17(-1.06%) |
Jan 19, 2024 | 15.62 | 15.67 | 15.61 | 15.66 | 1,441 | -0.12(-0.78%) |
Jan 18, 2024 | 15.69 | 15.78 | 15.57 | 15.78 | 2,968 | -0.02(-0.10%) |
Jan 17, 2024 | 15.90 | 15.90 | 15.78 | 15.80 | 26,034 | -0.12(-0.78%) |
Jan 16, 2024 | 16.11 | 16.12 | 15.75 | 15.92 | 2,211 | -0.12(-0.78%) |
Jan 12, 2024 | 15.95 | 16.06 | 15.95 | 16.04 | 1,790 | +0.10(+0.62%) |
Jan 11, 2024 | 15.90 | 15.96 | 15.78 | 15.95 | 2,423 | -0.01(-0.04%) |
Jan 10, 2024 | 16.09 | 16.09 | 15.91 | 15.95 | 1,598 | -0.07(-0.43%) |
Jan 09, 2024 | 15.87 | 16.02 | 15.87 | 16.02 | 668 | +0.07(+0.46%) |
Jan 08, 2024 | 15.80 | 15.95 | 15.80 | 15.95 | 377 | +0.20(+1.28%) |
Jan 05, 2024 | 15.75 | 15.78 | 15.57 | 15.74 | 7,371 | -0.11(-0.67%) |
Jan 04, 2024 | 15.90 | 15.90 | 15.78 | 15.85 | 5,638 | +0.01(+0.05%) |
Jan 03, 2024 | 16.27 | 16.27 | 15.84 | 15.84 | 5,642 | -0.23(-1.43%) |
Jan 02, 2024 | 15.81 | 16.16 | 15.77 | 16.07 | 9,297 | +0.33(+2.10%) |
Dec 29, 2023 | 15.67 | 15.78 | 15.66 | 15.74 | 3,418 | +0.00(+0.01%) |
Dec 28, 2023 | 15.64 | 15.75 | 15.60 | 15.74 | 25,332 | +0.10(+0.64%) |
Dec 27, 2023 | 15.52 | 15.67 | 15.52 | 15.64 | 11,230 | +0.07(+0.45%) |
Dec 26, 2023 | 15.33 | 15.61 | 15.31 | 15.57 | 3,809 | +0.15(+0.97%) |
Dec 22, 2023 | 15.35 | 15.53 | 15.35 | 15.42 | 6,778 | +0.21(+1.37%) |
Dec 21, 2023 | 15.24 | 15.24 | 15.00 | 15.21 | 5,155 | +0.16(+1.08%) |
Dec 20, 2023 | 15.53 | 15.53 | 15.05 | 15.05 | 3,775 | -0.50(-3.23%) |
Dec 19, 2023 | 15.61 | 15.61 | 15.52 | 15.55 | 2,196 | -0.01(-0.06%) |
Dec 18, 2023 | 15.36 | 15.64 | 15.36 | 15.56 | 1,930 | +0.28(+1.86%) |
Dec 15, 2023 | 15.21 | 15.29 | 15.17 | 15.28 | 2,469 | +0.06(+0.39%) |
Dec 14, 2023 | 15.71 | 15.71 | 15.22 | 15.22 | 5,764 | -0.47(-2.99%) |
Dec 13, 2023 | 15.09 | 15.69 | 15.09 | 15.69 | 5,032 | +0.49(+3.24%) |
Dec 12, 2023 | 15.17 | 15.19 | 15.10 | 15.19 | 1,427 | +0.09(+0.59%) |
Dec 11, 2023 | 14.93 | 15.10 | 14.93 | 15.10 | 5,004 | +0.28(+1.88%) |
Dec 08, 2023 | 14.99 | 14.99 | 14.83 | 14.83 | 6,445 | -0.17(-1.12%) |
Dec 07, 2023 | 14.95 | 14.99 | 14.95 | 14.99 | 8,664 | +0.13(+0.85%) |
Dec 06, 2023 | 14.85 | 14.88 | 14.80 | 14.87 | 4,918 | -0.05(-0.35%) |
Dec 05, 2023 | 15.08 | 15.14 | 14.92 | 14.92 | 14,519 | -0.28(-1.87%) |
Dec 04, 2023 | 15.19 | 15.30 | 15.15 | 15.20 | 4,577 | +0.04(+0.23%) |
Dec 01, 2023 | 15.02 | 15.20 | 15.02 | 15.17 | 7,841 | +0.13(+0.88%) |
Nov 30, 2023 | 14.63 | 15.04 | 14.62 | 15.04 | 15,657 | +0.29(+1.97%) |
Nov 29, 2023 | 14.95 | 14.95 | 14.74 | 14.75 | 16,653 | -0.26(-1.75%) |
Nov 28, 2023 | 14.91 | 15.10 | 14.91 | 15.01 | 11,800 | +0.11(+0.71%) |
Nov 27, 2023 | 14.88 | 15.01 | 14.88 | 14.90 | 3,804 | -0.04(-0.30%) |
Nov 24, 2023 | 14.96 | 14.96 | 14.86 | 14.95 | 6,163 | +0.03(+0.22%) |
Nov 22, 2023 | 14.88 | 14.92 | 14.80 | 14.92 | 1,206 | +0.26(+1.78%) |
Nov 21, 2023 | 14.67 | 14.70 | 14.46 | 14.65 | 13,670 | +0.10(+0.72%) |
Nov 20, 2023 | 14.55 | 14.65 | 14.51 | 14.55 | 7,349 | -0.07(-0.45%) |
Nov 17, 2023 | 14.66 | 14.66 | 14.49 | 14.62 | 20,434 | -0.02(-0.10%) |
Nov 16, 2023 | 14.64 | 14.66 | 14.63 | 14.63 | 386 | -0.41(-2.74%) |
Nov 15, 2023 | 15.02 | 15.07 | 14.95 | 15.04 | 8,521 | +0.25(+1.69%) |
Nov 14, 2023 | 14.81 | 14.81 | 14.71 | 14.79 | 2,303 | +0.33(+2.26%) |
Nov 13, 2023 | 14.53 | 14.53 | 14.47 | 14.47 | 463 | +0.03(+0.21%) |
Nov 10, 2023 | 14.15 | 14.44 | 14.11 | 14.44 | 2,061 | +0.17(+1.19%) |
Nov 09, 2023 | 14.27 | 14.30 | 14.15 | 14.27 | 2,740 | -0.08(-0.53%) |
Nov 08, 2023 | 14.42 | 14.43 | 14.23 | 14.34 | 5,881 | -0.07(-0.51%) |
Nov 07, 2023 | 14.42 | 14.51 | 14.41 | 14.42 | 4,444 | +0.00(+0.00%) |
Nov 06, 2023 | 14.38 | 14.52 | 14.38 | 14.42 | 5,560 | +0.06(+0.41%) |
Nov 03, 2023 | 14.44 | 14.54 | 14.36 | 14.36 | 3,390 | +0.04(+0.27%) |
Nov 02, 2023 | 14.15 | 14.32 | 14.04 | 14.32 | 4,659 | +0.33(+2.36%) |
Nov 01, 2023 | 14.04 | 14.09 | 13.86 | 13.99 | 2,432 | +0.01(+0.06%) |
Oct 31, 2023 | 13.90 | 13.99 | 13.90 | 13.98 | 4,302 | +0.08(+0.56%) |
Oct 30, 2023 | 13.65 | 13.95 | 13.64 | 13.90 | 5,986 | +0.41(+3.06%) |
Oct 27, 2023 | 13.78 | 13.78 | 13.49 | 13.49 | 5,423 | -0.36(-2.60%) |
Oct 26, 2023 | 14.15 | 14.15 | 13.85 | 13.85 | 1,708 | -0.20(-1.41%) |
Oct 25, 2023 | 13.89 | 14.12 | 13.88 | 14.05 | 1,168 | +0.05(+0.39%) |
Oct 24, 2023 | 13.89 | 14.01 | 13.88 | 14.00 | 5,145 | +0.27(+1.95%) |
Oct 23, 2023 | 13.65 | 13.87 | 13.64 | 13.73 | 5,569 | -0.12(-0.90%) |
Oct 20, 2023 | 13.91 | 14.01 | 13.85 | 13.85 | 3,856 | -0.08(-0.56%) |
Oct 19, 2023 | 14.16 | 14.17 | 13.87 | 13.93 | 3,318 | -0.23(-1.62%) |
Oct 18, 2023 | 14.05 | 14.30 | 14.05 | 14.16 | 39,457 | +0.16(+1.17%) |
Oct 17, 2023 | 13.90 | 14.00 | 13.87 | 14.00 | 2,771 | +0.07(+0.54%) |
Oct 16, 2023 | 13.75 | 13.92 | 13.71 | 13.92 | 2,495 | +0.32(+2.34%) |
Oct 13, 2023 | 13.43 | 13.69 | 13.43 | 13.60 | 14,381 | +0.24(+1.82%) |
Oct 12, 2023 | 13.62 | 13.62 | 13.31 | 13.36 | 4,749 | -0.38(-2.78%) |
Oct 11, 2023 | 13.72 | 13.75 | 13.58 | 13.74 | 5,571 | -0.13(-0.95%) |
Oct 10, 2023 | 13.88 | 13.99 | 13.85 | 13.87 | 15,358 | +0.28(+2.06%) |
Oct 09, 2023 | 13.57 | 13.59 | 13.39 | 13.59 | 3,556 | +0.00(+0.01%) |
Oct 06, 2023 | 13.37 | 13.65 | 13.03 | 13.59 | 7,776 | -0.15(-1.09%) |
Oct 05, 2023 | 14.19 | 14.19 | 13.74 | 13.74 | 825 | -0.58(-4.03%) |
Oct 04, 2023 | 14.13 | 14.32 | 14.03 | 14.32 | 11,553 | +0.27(+1.91%) |
Oct 03, 2023 | 14.34 | 14.37 | 14.05 | 14.05 | 58,926 | -0.24(-1.65%) |
Oct 02, 2023 | 14.20 | 14.29 | 14.20 | 14.29 | 101,739 | -0.21(-1.46%) |
Sep 29, 2023 | 14.64 | 14.64 | 14.50 | 14.50 | 438 | -0.07(-0.47%) |
Sep 28, 2023 | 14.59 | 14.59 | 14.57 | 14.57 | 1,323 | +0.07(+0.51%) |
Sep 27, 2023 | 14.80 | 14.80 | 14.49 | 14.49 | 8,830 | -0.27(-1.81%) |
Sep 26, 2023 | 14.75 | 14.84 | 14.75 | 14.76 | 12,202 | -0.26(-1.76%) |
Sep 25, 2023 | 15.09 | 15.09 | 14.96 | 15.02 | 986 | -0.08(-0.52%) |
Sep 22, 2023 | 15.24 | 15.32 | 15.10 | 15.10 | 1,544 | -0.18(-1.18%) |
Sep 21, 2023 | 15.50 | 15.60 | 15.25 | 15.28 | 1,544 | -0.42(-2.66%) |
Sep 20, 2023 | 15.79 | 15.79 | 15.70 | 15.70 | 273 | +0.03(+0.20%) |
Sep 19, 2023 | 15.65 | 15.74 | 15.53 | 15.67 | 1,881 | -0.07(-0.45%) |
Sep 18, 2023 | 15.78 | 15.81 | 15.74 | 15.74 | 1,743 | -0.05(-0.33%) |
Sep 15, 2023 | 15.98 | 15.98 | 15.78 | 15.79 | 8,734 | -0.22(-1.39%) |
Sep 14, 2023 | 15.82 | 16.08 | 15.82 | 16.01 | 2,087 | +0.31(+2.00%) |
Sep 13, 2023 | 15.72 | 15.72 | 15.63 | 15.70 | 546 | +0.03(+0.18%) |
Sep 12, 2023 | 15.81 | 15.81 | 15.62 | 15.67 | 2,962 | -0.17(-1.06%) |
Sep 11, 2023 | 15.59 | 15.95 | 15.59 | 15.84 | 2,028 | +0.24(+1.53%) |
Sep 08, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 100 | -0.03(-0.19%) |
Sep 07, 2023 | 15.49 | 15.66 | 15.49 | 15.63 | 3,839 | +0.15(+0.94%) |
Sep 06, 2023 | 15.56 | 15.56 | 15.49 | 15.49 | 2,106 | -0.09(-0.57%) |
Sep 05, 2023 | 15.85 | 15.85 | 15.57 | 15.57 | 1,341 | -0.25(-1.56%) |
Sep 01, 2023 | 16.20 | 16.20 | 15.77 | 15.82 | 3,626 | -0.31(-1.94%) |
Aug 31, 2023 | 16.22 | 16.28 | 16.13 | 16.13 | 2,471 | -0.16(-0.98%) |
Aug 30, 2023 | 16.25 | 16.29 | 16.23 | 16.29 | 2,147 | +0.05(+0.29%) |
Aug 29, 2023 | 16.06 | 16.28 | 16.02 | 16.24 | 2,649 | +0.12(+0.75%) |
Aug 28, 2023 | 16.07 | 16.12 | 16.07 | 16.12 | 415 | +0.15(+0.93%) |
Aug 25, 2023 | 15.81 | 15.99 | 15.81 | 15.97 | 1,676 | +0.15(+0.94%) |
Aug 24, 2023 | 16.03 | 16.03 | 15.83 | 15.83 | 571 | -0.21(-1.30%) |
Aug 23, 2023 | 16.03 | 16.04 | 15.97 | 16.03 | 1,280 | +0.17(+1.10%) |
Aug 22, 2023 | 16.01 | 16.01 | 15.80 | 15.86 | 1,929 | -0.22(-1.38%) |
Aug 21, 2023 | 16.12 | 16.23 | 15.93 | 16.08 | 4,715 | -0.19(-1.14%) |
Aug 18, 2023 | 16.07 | 16.27 | 16.07 | 16.27 | 311 | +0.08(+0.50%) |
Aug 17, 2023 | 16.26 | 16.26 | 16.19 | 16.19 | 244 | -0.30(-1.84%) |
Aug 16, 2023 | 16.77 | 16.77 | 16.49 | 16.49 | 690 | -0.05(-0.33%) |
Aug 15, 2023 | 16.71 | 16.71 | 16.55 | 16.55 | 1,776 | -0.36(-2.11%) |
Aug 14, 2023 | 17.28 | 17.28 | 16.90 | 16.90 | 313 | -0.19(-1.11%) |
Aug 11, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 100 | +0.04(+0.23%) |
Aug 10, 2023 | 17.33 | 17.38 | 17.05 | 17.05 | 1,173 | -0.04(-0.23%) |
Aug 09, 2023 | 16.99 | 17.23 | 16.99 | 17.09 | 1,996 | -0.02(-0.12%) |
Aug 08, 2023 | 17.00 | 17.11 | 17.00 | 17.11 | 378 | -0.20(-1.13%) |
Aug 07, 2023 | 17.20 | 17.31 | 17.20 | 17.31 | 3,822 | +0.25(+1.46%) |
Aug 04, 2023 | 17.47 | 17.47 | 17.06 | 17.06 | 2,568 | -0.37(-2.13%) |
Aug 03, 2023 | 17.40 | 17.43 | 17.38 | 17.43 | 1,951 | -0.07(-0.38%) |
Aug 02, 2023 | 17.52 | 17.55 | 17.47 | 17.50 | 2,812 | +0.13(+0.72%) |
Aug 01, 2023 | 17.46 | 17.69 | 17.35 | 17.37 | 3,248 | -0.17(-0.96%) |
Jul 31, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 62 | -0.22(-1.27%) |
Jul 28, 2023 | 17.73 | 17.85 | 17.68 | 17.76 | 2,088 | +0.33(+1.91%) |
Jul 27, 2023 | 17.52 | 17.52 | 17.43 | 17.43 | 651 | -0.27(-1.52%) |
Jul 26, 2023 | 17.59 | 17.83 | 17.56 | 17.70 | 2,674 | +0.03(+0.14%) |
Jul 25, 2023 | 17.77 | 17.77 | 17.55 | 17.67 | 1,844 | -0.05(-0.31%) |
Jul 24, 2023 | 17.65 | 17.74 | 17.58 | 17.73 | 2,620 | +0.14(+0.82%) |
Jul 21, 2023 | 17.51 | 17.68 | 17.51 | 17.58 | 1,850 | +0.12(+0.71%) |
Jul 20, 2023 | 17.10 | 17.46 | 17.10 | 17.46 | 10,659 | +0.33(+1.94%) |
Jul 19, 2023 | 16.83 | 17.14 | 16.83 | 17.13 | 3,390 | +0.23(+1.38%) |
Jul 18, 2023 | 16.73 | 17.00 | 16.71 | 16.89 | 4,958 | +0.00(+0.01%) |
Jul 17, 2023 | 16.97 | 16.97 | 16.77 | 16.89 | 5,040 | -0.08(-0.50%) |
Jul 14, 2023 | 16.85 | 16.98 | 16.85 | 16.98 | 2,378 | +0.09(+0.55%) |
Jul 13, 2023 | 16.80 | 16.95 | 16.74 | 16.88 | 3,604 | +0.16(+0.98%) |
Jul 12, 2023 | 16.83 | 16.83 | 16.69 | 16.72 | 4,928 | +0.10(+0.63%) |
Jul 11, 2023 | 16.73 | 16.73 | 16.47 | 16.62 | 2,437 | +0.04(+0.24%) |
Jul 10, 2023 | 16.62 | 16.88 | 16.58 | 16.58 | 2,258 | -0.09(-0.54%) |
Jul 07, 2023 | 16.89 | 16.89 | 16.67 | 16.67 | 454 | -0.40(-2.36%) |
Jul 06, 2023 | 16.90 | 17.12 | 16.90 | 17.07 | 3,423 | -0.10(-0.61%) |
Jul 05, 2023 | 17.02 | 17.17 | 17.02 | 17.17 | 4,436 | -0.07(-0.38%) |
Jul 03, 2023 | 16.80 | 17.25 | 16.80 | 17.24 | 2,305 | +0.23(+1.38%) |
Jun 30, 2023 | 16.87 | 17.05 | 16.83 | 17.00 | 2,611 | +0.37(+2.20%) |
Jun 29, 2023 | 16.51 | 16.70 | 16.51 | 16.64 | 8,633 | -0.06(-0.38%) |
Jun 28, 2023 | 16.62 | 16.70 | 16.62 | 16.70 | 2,103 | -0.27(-1.61%) |
Jun 27, 2023 | 16.65 | 17.00 | 16.65 | 16.97 | 4,516 | +0.14(+0.86%) |
Jun 26, 2023 | 16.69 | 16.83 | 16.69 | 16.83 | 3,888 | +0.03(+0.17%) |
Jun 23, 2023 | 16.89 | 16.89 | 16.80 | 16.80 | 857 | -0.20(-1.20%) |
Jun 22, 2023 | 17.05 | 17.09 | 16.89 | 17.00 | 5,897 | +0.15(+0.89%) |
Jun 21, 2023 | 16.69 | 16.96 | 16.69 | 16.85 | 2,828 | +0.07(+0.42%) |
Jun 20, 2023 | 17.01 | 17.02 | 16.78 | 16.78 | 5,047 | -0.26(-1.51%) |
Jun 16, 2023 | 17.13 | 17.14 | 17.04 | 17.04 | 4,344 | +0.03(+0.16%) |
Jun 15, 2023 | 16.81 | 17.01 | 16.81 | 17.01 | 5,806 | +0.36(+2.15%) |
Jun 14, 2023 | 16.65 | 16.66 | 16.57 | 16.66 | 3,141 | +0.22(+1.33%) |
Jun 13, 2023 | 16.36 | 16.48 | 16.35 | 16.44 | 9,409 | +0.14(+0.88%) |
Jun 12, 2023 | 16.27 | 16.33 | 16.12 | 16.29 | 17,091 | -0.06(-0.34%) |
Jun 09, 2023 | 16.34 | 16.45 | 16.26 | 16.35 | 12,942 | -0.04(-0.23%) |
Jun 08, 2023 | 16.19 | 16.39 | 16.18 | 16.39 | 1,337 | +0.25(+1.53%) |
Jun 07, 2023 | 16.02 | 16.27 | 16.02 | 16.14 | 9,596 | -0.10(-0.63%) |
Jun 06, 2023 | 16.46 | 16.46 | 16.12 | 16.24 | 7,381 | -0.19(-1.13%) |
Jun 05, 2023 | 16.60 | 16.61 | 16.43 | 16.43 | 4,360 | -0.11(-0.69%) |
Jun 02, 2023 | 16.48 | 16.56 | 16.31 | 16.54 | 48,596 | +0.38(+2.38%) |