Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.23 | 18.31 | 18.08 | 18.12 | 187,333 | -0.16(-0.90%) |
Jan 30, 2024 | 18.33 | 18.35 | 18.22 | 18.29 | 228,492 | +0.10(+0.53%) |
Jan 29, 2024 | 17.96 | 18.19 | 17.96 | 18.19 | 109,436 | +0.28(+1.57%) |
Jan 26, 2024 | 18.09 | 18.12 | 17.90 | 17.91 | 153,392 | -0.17(-0.97%) |
Jan 25, 2024 | 18.17 | 18.17 | 18.03 | 18.09 | 80,153 | +0.03(+0.16%) |
Jan 24, 2024 | 18.18 | 18.23 | 18.03 | 18.06 | 171,752 | +0.00(+0.00%) |
Jan 23, 2024 | 18.10 | 18.11 | 17.95 | 18.06 | 110,945 | +0.01(+0.05%) |
Jan 22, 2024 | 18.08 | 18.14 | 17.92 | 18.05 | 170,401 | +0.14(+0.76%) |
Jan 19, 2024 | 17.76 | 17.95 | 17.58 | 17.91 | 248,871 | +0.31(+1.76%) |
Jan 18, 2024 | 17.69 | 17.79 | 17.53 | 17.60 | 83,211 | +0.09(+0.50%) |
Jan 17, 2024 | 17.50 | 17.51 | 17.37 | 17.51 | 129,452 | -0.02(-0.11%) |
Jan 16, 2024 | 17.47 | 17.61 | 17.37 | 17.53 | 116,912 | +0.05(+0.28%) |
Jan 12, 2024 | 17.37 | 17.54 | 17.37 | 17.48 | 108,132 | +0.05(+0.28%) |
Jan 11, 2024 | 17.41 | 17.55 | 17.30 | 17.44 | 159,163 | -0.02(-0.11%) |
Jan 10, 2024 | 17.32 | 17.46 | 17.23 | 17.46 | 125,385 | +0.19(+1.11%) |
Jan 09, 2024 | 17.04 | 17.26 | 17.04 | 17.26 | 111,330 | +0.12(+0.67%) |
Jan 08, 2024 | 16.80 | 17.21 | 16.76 | 17.15 | 152,803 | +0.42(+2.53%) |
Jan 05, 2024 | 16.74 | 16.80 | 16.64 | 16.72 | 68,402 | +0.02(+0.11%) |
Jan 04, 2024 | 16.46 | 16.76 | 16.45 | 16.70 | 199,580 | +0.22(+1.34%) |
Jan 03, 2024 | 16.63 | 16.63 | 16.45 | 16.48 | 124,220 | -0.14(-0.87%) |
Jan 02, 2024 | 16.76 | 16.84 | 16.57 | 16.63 | 183,613 | -0.12(-0.69%) |
Dec 29, 2023 | 16.87 | 16.92 | 16.70 | 16.74 | 200,688 | -0.17(-1.02%) |
Dec 28, 2023 | 16.94 | 16.94 | 16.78 | 16.92 | 180,364 | +0.10(+0.57%) |
Dec 27, 2023 | 16.89 | 17.02 | 16.81 | 16.82 | 213,667 | -0.13(-0.79%) |
Dec 26, 2023 | 16.91 | 17.01 | 16.91 | 16.95 | 114,933 | +0.09(+0.51%) |
Dec 22, 2023 | 16.82 | 16.99 | 16.77 | 16.87 | 92,741 | +0.10(+0.57%) |
Dec 21, 2023 | 16.71 | 16.94 | 16.70 | 16.77 | 132,522 | +0.11(+0.63%) |
Dec 20, 2023 | 16.78 | 16.97 | 16.66 | 16.67 | 145,528 | -0.20(-1.20%) |
Dec 19, 2023 | 16.81 | 16.97 | 16.79 | 16.87 | 123,827 | +0.09(+0.52%) |
Dec 18, 2023 | 16.84 | 16.89 | 16.75 | 16.78 | 145,132 | +0.09(+0.52%) |
Dec 15, 2023 | 16.70 | 16.84 | 16.61 | 16.70 | 131,127 | -0.05(-0.29%) |
Dec 14, 2023 | 16.56 | 16.78 | 16.53 | 16.74 | 210,992 | +0.30(+1.81%) |
Dec 13, 2023 | 16.18 | 16.49 | 16.18 | 16.44 | 279,819 | +0.27(+1.67%) |
Dec 12, 2023 | 16.37 | 16.55 | 16.10 | 16.18 | 343,859 | -0.27(-1.64%) |
Dec 11, 2023 | 16.53 | 16.58 | 16.40 | 16.44 | 154,723 | -0.07(-0.41%) |
Dec 08, 2023 | 16.45 | 16.55 | 16.41 | 16.51 | 123,130 | +0.08(+0.47%) |
Dec 07, 2023 | 16.37 | 16.54 | 16.31 | 16.44 | 111,000 | +0.20(+1.23%) |
Dec 06, 2023 | 16.37 | 16.53 | 16.22 | 16.23 | 112,978 | -0.13(-0.82%) |
Dec 05, 2023 | 16.45 | 16.45 | 16.21 | 16.37 | 210,707 | -0.11(-0.64%) |
Dec 04, 2023 | 16.69 | 16.69 | 16.40 | 16.47 | 146,363 | -0.23(-1.37%) |
Dec 01, 2023 | 16.59 | 16.73 | 16.44 | 16.70 | 232,582 | +0.27(+1.63%) |
Nov 30, 2023 | 16.26 | 16.45 | 16.22 | 16.44 | 113,739 | +0.18(+1.11%) |
Nov 29, 2023 | 16.16 | 16.26 | 16.14 | 16.25 | 98,805 | +0.15(+0.95%) |
Nov 28, 2023 | 15.99 | 16.14 | 15.97 | 16.10 | 152,290 | +0.04(+0.24%) |
Nov 27, 2023 | 16.02 | 16.13 | 15.96 | 16.06 | 126,297 | +0.06(+0.36%) |
Nov 24, 2023 | 15.93 | 16.06 | 15.93 | 16.01 | 39,396 | +0.01(+0.06%) |
Nov 22, 2023 | 15.98 | 16.13 | 15.95 | 16.00 | 85,013 | +0.03(+0.18%) |
Nov 21, 2023 | 16.03 | 16.11 | 15.95 | 15.97 | 115,412 | -0.13(-0.83%) |
Nov 20, 2023 | 15.92 | 16.19 | 15.86 | 16.10 | 147,089 | +0.11(+0.66%) |
Nov 17, 2023 | 15.99 | 16.05 | 15.93 | 16.00 | 76,994 | +0.08(+0.48%) |
Nov 16, 2023 | 15.86 | 15.96 | 15.83 | 15.92 | 72,934 | +0.01(+0.06%) |
Nov 15, 2023 | 15.87 | 16.05 | 15.86 | 15.91 | 76,357 | +0.03(+0.18%) |
Nov 14, 2023 | 15.84 | 15.99 | 15.79 | 15.88 | 97,530 | +0.30(+1.90%) |
Nov 13, 2023 | 15.63 | 15.82 | 15.49 | 15.59 | 199,656 | -0.07(-0.43%) |
Nov 10, 2023 | 15.45 | 15.67 | 15.44 | 15.65 | 86,339 | +0.19(+1.23%) |
Nov 09, 2023 | 15.69 | 15.73 | 15.43 | 15.46 | 97,985 | -0.09(-0.61%) |
Nov 08, 2023 | 15.44 | 15.59 | 15.35 | 15.56 | 110,141 | +0.07(+0.48%) |
Nov 07, 2023 | 15.36 | 15.50 | 15.30 | 15.48 | 82,326 | +0.07(+0.43%) |
Nov 06, 2023 | 15.53 | 15.62 | 15.33 | 15.42 | 85,902 | -0.10(-0.66%) |
Nov 03, 2023 | 15.27 | 15.54 | 15.26 | 15.52 | 132,832 | +0.26(+1.72%) |
Nov 02, 2023 | 14.94 | 15.27 | 14.91 | 15.26 | 112,301 | +0.37(+2.52%) |
Nov 01, 2023 | 14.61 | 14.92 | 14.57 | 14.88 | 187,389 | +0.33(+2.25%) |
Oct 31, 2023 | 14.41 | 14.56 | 14.32 | 14.55 | 108,308 | +0.22(+1.50%) |
Oct 30, 2023 | 14.25 | 14.38 | 14.25 | 14.34 | 109,347 | +0.17(+1.19%) |
Oct 27, 2023 | 14.25 | 14.28 | 14.13 | 14.17 | 96,105 | -0.03(-0.20%) |
Oct 26, 2023 | 14.34 | 14.55 | 14.14 | 14.20 | 127,434 | -0.19(-1.30%) |
Oct 25, 2023 | 14.60 | 14.63 | 14.38 | 14.39 | 103,457 | -0.26(-1.79%) |
Oct 24, 2023 | 14.60 | 14.68 | 14.58 | 14.65 | 137,377 | +0.09(+0.64%) |
Oct 23, 2023 | 14.53 | 14.77 | 14.51 | 14.55 | 105,123 | -0.07(-0.45%) |
Oct 20, 2023 | 14.87 | 14.91 | 14.62 | 14.62 | 84,043 | -0.30(-2.01%) |
Oct 19, 2023 | 15.16 | 15.17 | 14.88 | 14.92 | 76,312 | -0.19(-1.24%) |
Oct 18, 2023 | 15.30 | 15.34 | 15.07 | 15.11 | 81,284 | -0.22(-1.41%) |
Oct 17, 2023 | 15.32 | 15.39 | 15.28 | 15.32 | 48,697 | -0.01(-0.06%) |
Oct 16, 2023 | 15.25 | 15.40 | 15.24 | 15.33 | 102,676 | +0.04(+0.25%) |
Oct 13, 2023 | 15.55 | 15.57 | 15.29 | 15.29 | 64,095 | -0.16(-1.03%) |
Oct 12, 2023 | 15.43 | 15.50 | 15.25 | 15.45 | 181,718 | +0.03(+0.18%) |
Oct 11, 2023 | 15.44 | 15.51 | 15.33 | 15.43 | 102,032 | +0.02(+0.12%) |
Oct 10, 2023 | 15.43 | 15.51 | 15.39 | 15.41 | 112,486 | +0.08(+0.54%) |
Oct 09, 2023 | 15.28 | 15.39 | 15.19 | 15.32 | 112,509 | -0.02(-0.12%) |
Oct 06, 2023 | 15.15 | 15.40 | 15.15 | 15.34 | 129,175 | +0.18(+1.16%) |
Oct 05, 2023 | 15.28 | 15.38 | 15.15 | 15.17 | 75,324 | -0.11(-0.73%) |
Oct 04, 2023 | 15.17 | 15.32 | 15.16 | 15.28 | 64,226 | +0.13(+0.86%) |
Oct 03, 2023 | 15.44 | 15.53 | 15.15 | 15.15 | 127,137 | -0.33(-2.16%) |
Oct 02, 2023 | 15.55 | 15.56 | 15.37 | 15.48 | 162,110 | +0.16(+1.03%) |
Sep 29, 2023 | 15.43 | 15.46 | 15.26 | 15.32 | 77,143 | +0.07(+0.49%) |
Sep 28, 2023 | 15.11 | 15.41 | 15.11 | 15.25 | 82,595 | +0.05(+0.31%) |
Sep 27, 2023 | 15.14 | 15.31 | 15.13 | 15.20 | 129,824 | +0.07(+0.49%) |
Sep 26, 2023 | 15.47 | 15.57 | 15.13 | 15.13 | 184,929 | -0.45(-2.92%) |
Sep 25, 2023 | 15.64 | 15.62 | 15.53 | 15.58 | 168,098 | -0.08(-0.53%) |
Sep 22, 2023 | 16.14 | 16.24 | 15.67 | 15.67 | 392,300 | -0.47(-2.93%) |
Sep 21, 2023 | 16.28 | 16.35 | 16.14 | 16.14 | 74,628 | -0.29(-1.75%) |
Sep 20, 2023 | 16.41 | 16.57 | 16.38 | 16.43 | 139,437 | +0.05(+0.28%) |
Sep 19, 2023 | 16.40 | 16.47 | 16.37 | 16.38 | 82,332 | -0.09(-0.56%) |
Sep 18, 2023 | 16.42 | 16.57 | 16.38 | 16.47 | 40,821 | -0.04(-0.22%) |
Sep 15, 2023 | 16.65 | 16.65 | 16.45 | 16.51 | 90,684 | -0.19(-1.11%) |
Sep 14, 2023 | 16.67 | 16.71 | 16.61 | 16.70 | 45,932 | +0.08(+0.50%) |
Sep 13, 2023 | 16.63 | 16.69 | 16.58 | 16.61 | 63,910 | -0.07(-0.44%) |
Sep 12, 2023 | 16.68 | 16.76 | 16.66 | 16.69 | 90,976 | -0.09(-0.55%) |
Sep 11, 2023 | 16.85 | 16.85 | 16.69 | 16.78 | 78,711 | +0.06(+0.33%) |
Sep 08, 2023 | 16.72 | 16.80 | 16.69 | 16.72 | 64,257 | +0.01(+0.06%) |
Sep 07, 2023 | 16.85 | 16.90 | 16.70 | 16.72 | 76,574 | -0.14(-0.85%) |
Sep 06, 2023 | 16.86 | 16.92 | 16.77 | 16.86 | 94,806 | -0.02(-0.14%) |
Sep 05, 2023 | 16.94 | 17.02 | 16.81 | 16.88 | 128,811 | +0.06(+0.33%) |
Sep 01, 2023 | 16.85 | 16.96 | 16.79 | 16.83 | 99,831 | +0.05(+0.27%) |
Aug 31, 2023 | 16.80 | 16.80 | 16.57 | 16.78 | 111,911 | +0.06(+0.39%) |
Aug 30, 2023 | 16.64 | 16.75 | 16.61 | 16.72 | 63,582 | +0.18(+1.11%) |
Aug 29, 2023 | 16.32 | 16.61 | 16.32 | 16.53 | 91,769 | +0.16(+0.96%) |
Aug 28, 2023 | 16.36 | 16.41 | 16.30 | 16.38 | 64,040 | +0.09(+0.57%) |
Aug 25, 2023 | 16.23 | 16.34 | 16.12 | 16.28 | 62,250 | +0.08(+0.51%) |
Aug 24, 2023 | 16.52 | 16.56 | 16.20 | 16.20 | 54,876 | -0.24(-1.46%) |
Aug 23, 2023 | 16.14 | 16.50 | 16.14 | 16.44 | 88,016 | +0.27(+1.65%) |
Aug 22, 2023 | 16.14 | 16.29 | 16.06 | 16.17 | 78,446 | +0.06(+0.34%) |
Aug 21, 2023 | 16.19 | 16.19 | 16.05 | 16.12 | 69,185 | +0.03(+0.17%) |
Aug 18, 2023 | 15.92 | 16.14 | 15.92 | 16.09 | 133,936 | +0.08(+0.52%) |
Aug 17, 2023 | 16.28 | 16.28 | 15.98 | 16.01 | 88,264 | -0.18(-1.14%) |
Aug 16, 2023 | 16.25 | 16.40 | 16.19 | 16.19 | 120,278 | -0.19(-1.18%) |
Aug 15, 2023 | 16.56 | 16.57 | 16.37 | 16.38 | 105,174 | -0.20(-1.22%) |
Aug 14, 2023 | 16.70 | 16.70 | 16.50 | 16.59 | 88,031 | -0.02(-0.11%) |
Aug 11, 2023 | 16.61 | 16.61 | 16.48 | 16.61 | 69,301 | -0.05(-0.28%) |
Aug 10, 2023 | 16.68 | 16.77 | 16.59 | 16.65 | 81,296 | +0.08(+0.50%) |
Aug 09, 2023 | 16.80 | 16.80 | 16.51 | 16.57 | 107,310 | -0.06(-0.38%) |
Aug 08, 2023 | 16.57 | 16.67 | 16.52 | 16.63 | 84,263 | -0.05(-0.33%) |
Aug 07, 2023 | 16.49 | 16.71 | 16.48 | 16.69 | 89,219 | +0.16(+0.99%) |
Aug 04, 2023 | 16.81 | 16.84 | 16.52 | 16.52 | 90,563 | -0.09(-0.55%) |
Aug 03, 2023 | 16.55 | 16.70 | 16.54 | 16.61 | 79,016 | -0.05(-0.33%) |
Aug 02, 2023 | 16.88 | 16.91 | 16.61 | 16.67 | 135,889 | -0.29(-1.72%) |
Aug 01, 2023 | 17.14 | 17.14 | 16.93 | 16.96 | 180,311 | +0.01(+0.05%) |
Jul 31, 2023 | 16.95 | 17.01 | 16.89 | 16.95 | 129,545 | -0.04(-0.21%) |
Jul 28, 2023 | 16.94 | 17.01 | 16.90 | 16.99 | 73,097 | +0.23(+1.36%) |
Jul 27, 2023 | 16.92 | 17.01 | 16.74 | 16.76 | 151,516 | -0.10(-0.60%) |
Jul 26, 2023 | 16.89 | 17.01 | 16.80 | 16.86 | 156,500 | -0.07(-0.43%) |
Jul 25, 2023 | 17.06 | 17.12 | 16.93 | 16.93 | 149,220 | -0.16(-0.91%) |
Jul 24, 2023 | 17.21 | 17.21 | 17.07 | 17.09 | 89,891 | -0.15(-0.85%) |
Jul 21, 2023 | 17.15 | 17.37 | 17.08 | 17.23 | 73,534 | +0.16(+0.91%) |
Jul 20, 2023 | 17.26 | 17.35 | 17.07 | 17.08 | 82,313 | -0.27(-1.58%) |
Jul 19, 2023 | 17.39 | 17.42 | 17.27 | 17.35 | 95,996 | +0.10(+0.58%) |
Jul 18, 2023 | 17.23 | 17.32 | 17.16 | 17.25 | 121,164 | +0.05(+0.27%) |
Jul 17, 2023 | 17.12 | 17.23 | 17.12 | 17.21 | 90,637 | +0.13(+0.75%) |
Jul 14, 2023 | 17.27 | 17.29 | 17.08 | 17.08 | 110,503 | -0.09(-0.53%) |
Jul 13, 2023 | 17.09 | 17.18 | 17.07 | 17.17 | 96,703 | +0.15(+0.86%) |
Jul 12, 2023 | 17.16 | 17.17 | 17.01 | 17.02 | 99,920 | +0.06(+0.38%) |
Jul 11, 2023 | 17.03 | 17.03 | 16.87 | 16.96 | 88,751 | +0.07(+0.43%) |
Jul 10, 2023 | 16.83 | 16.91 | 16.75 | 16.89 | 103,178 | +0.04(+0.21%) |
Jul 07, 2023 | 16.78 | 16.92 | 16.76 | 16.85 | 106,068 | +0.00(+0.00%) |
Jul 06, 2023 | 16.87 | 16.89 | 16.60 | 16.85 | 138,560 | -0.05(-0.32%) |
Jul 05, 2023 | 16.77 | 16.93 | 16.77 | 16.91 | 145,027 | +0.03(+0.16%) |
Jul 03, 2023 | 16.84 | 17.02 | 16.79 | 16.88 | 131,268 | +0.22(+1.30%) |
Jun 30, 2023 | 16.40 | 16.74 | 16.40 | 16.66 | 181,929 | +0.30(+1.83%) |
Jun 29, 2023 | 16.37 | 16.48 | 16.31 | 16.36 | 159,211 | +0.05(+0.28%) |
Jun 28, 2023 | 16.34 | 16.42 | 16.28 | 16.32 | 133,080 | +0.05(+0.33%) |
Jun 27, 2023 | 16.15 | 16.35 | 16.11 | 16.26 | 239,273 | +0.07(+0.45%) |
Jun 26, 2023 | 16.37 | 16.43 | 16.10 | 16.19 | 145,491 | -0.20(-1.22%) |
Jun 23, 2023 | 16.23 | 16.44 | 16.23 | 16.39 | 168,962 | +0.18(+1.12%) |
Jun 22, 2023 | 16.33 | 16.44 | 16.21 | 16.21 | 203,858 | -0.14(-0.83%) |
Jun 21, 2023 | 16.31 | 16.46 | 16.31 | 16.35 | 136,775 | -0.05(-0.28%) |
Jun 20, 2023 | 16.57 | 16.62 | 16.38 | 16.39 | 276,236 | -0.24(-1.42%) |
Jun 16, 2023 | 16.70 | 16.72 | 16.62 | 16.63 | 179,936 | -0.04(-0.22%) |
Jun 15, 2023 | 16.71 | 16.80 | 16.41 | 16.66 | 261,907 | -0.02(-0.11%) |
Jun 14, 2023 | 16.48 | 16.71 | 16.30 | 16.68 | 268,021 | +0.31(+1.88%) |
Jun 13, 2023 | 16.38 | 16.44 | 16.31 | 16.37 | 174,869 | +0.14(+0.84%) |
Jun 12, 2023 | 16.00 | 16.30 | 15.81 | 16.24 | 252,553 | +0.32(+1.99%) |
Jun 09, 2023 | 15.97 | 16.02 | 15.77 | 15.92 | 99,471 | +0.02(+0.11%) |
Jun 08, 2023 | 15.70 | 16.01 | 15.53 | 15.90 | 112,472 | +0.17(+1.08%) |
Jun 07, 2023 | 15.89 | 16.13 | 15.69 | 15.73 | 148,600 | -0.16(-1.02%) |
Jun 06, 2023 | 15.51 | 16.01 | 15.37 | 15.89 | 157,273 | +0.42(+2.73%) |
Jun 05, 2023 | 15.42 | 15.57 | 15.35 | 15.47 | 169,577 | +0.06(+0.41%) |
Jun 02, 2023 | 15.26 | 15.53 | 15.08 | 15.41 | 184,017 | +0.29(+1.90%) |
Jun 01, 2023 | 15.05 | 15.18 | 14.88 | 15.12 | 149,361 | +0.12(+0.78%) |
May 31, 2023 | 15.04 | 15.15 | 14.90 | 15.00 | 90,598 | -0.04(-0.30%) |
May 30, 2023 | 15.12 | 15.17 | 15.04 | 15.05 | 113,039 | +0.04(+0.30%) |
May 26, 2023 | 14.80 | 15.07 | 14.74 | 15.00 | 127,113 | +0.28(+1.89%) |
May 25, 2023 | 14.66 | 14.83 | 14.57 | 14.73 | 90,628 | +0.18(+1.23%) |
May 24, 2023 | 14.64 | 14.76 | 14.55 | 14.55 | 80,961 | -0.19(-1.28%) |
May 23, 2023 | 14.80 | 14.94 | 14.73 | 14.73 | 123,797 | -0.14(-0.97%) |
May 22, 2023 | 14.95 | 14.99 | 14.81 | 14.88 | 73,619 | +0.02(+0.12%) |
May 19, 2023 | 14.90 | 14.99 | 14.78 | 14.86 | 129,241 | -0.04(-0.24%) |
May 18, 2023 | 14.78 | 14.94 | 14.74 | 14.90 | 137,964 | +0.12(+0.79%) |
May 17, 2023 | 14.81 | 14.87 | 14.71 | 14.78 | 155,091 | +0.08(+0.55%) |
May 16, 2023 | 14.72 | 14.80 | 14.69 | 14.70 | 47,325 | -0.11(-0.73%) |
May 15, 2023 | 14.65 | 14.87 | 14.65 | 14.81 | 76,064 | +0.07(+0.49%) |
May 12, 2023 | 14.77 | 14.86 | 14.64 | 14.73 | 50,482 | -0.04(-0.24%) |
May 11, 2023 | 14.71 | 14.90 | 14.69 | 14.77 | 54,641 | -0.01(-0.06%) |
May 10, 2023 | 14.95 | 14.95 | 14.74 | 14.78 | 44,359 | -0.02(-0.12%) |
May 09, 2023 | 14.66 | 14.84 | 14.65 | 14.80 | 64,134 | +0.05(+0.36%) |
May 08, 2023 | 14.73 | 14.79 | 14.70 | 14.74 | 91,922 | -0.02(-0.12%) |
May 05, 2023 | 14.74 | 14.89 | 14.71 | 14.76 | 66,794 | +0.10(+0.67%) |
May 04, 2023 | 14.77 | 15.02 | 14.64 | 14.66 | 84,986 | -0.16(-1.08%) |
May 03, 2023 | 14.96 | 15.04 | 14.82 | 14.82 | 66,197 | -0.12(-0.77%) |
May 02, 2023 | 14.99 | 15.07 | 14.91 | 14.94 | 110,428 | -0.08(-0.53%) |
May 01, 2023 | 14.98 | 15.29 | 14.94 | 15.02 | 149,085 | +0.11(+0.72%) |
Apr 28, 2023 | 14.77 | 14.91 | 14.68 | 14.91 | 92,998 | +0.19(+1.27%) |
Apr 27, 2023 | 14.68 | 14.81 | 14.61 | 14.73 | 67,949 | +0.19(+1.29%) |
Apr 26, 2023 | 14.63 | 14.75 | 14.51 | 14.54 | 121,811 | -0.11(-0.73%) |
Apr 25, 2023 | 14.95 | 14.96 | 14.63 | 14.65 | 79,260 | -0.33(-2.20%) |
Apr 24, 2023 | 14.90 | 15.06 | 14.90 | 14.97 | 63,959 | +0.00(+0.00%) |
Apr 21, 2023 | 15.13 | 15.13 | 14.92 | 14.97 | 53,619 | -0.11(-0.71%) |
Apr 20, 2023 | 15.13 | 15.24 | 15.05 | 15.08 | 49,341 | -0.13(-0.88%) |
Apr 19, 2023 | 15.35 | 15.38 | 15.20 | 15.22 | 85,556 | -0.13(-0.87%) |
Apr 18, 2023 | 15.31 | 15.42 | 15.30 | 15.35 | 53,696 | +0.02(+0.12%) |
Apr 17, 2023 | 15.36 | 15.44 | 15.28 | 15.33 | 63,804 | -0.04(-0.29%) |
Apr 14, 2023 | 15.46 | 15.51 | 15.26 | 15.38 | 55,755 | -0.06(-0.40%) |
Apr 13, 2023 | 15.40 | 15.54 | 15.31 | 15.44 | 93,737 | +0.03(+0.17%) |
Apr 12, 2023 | 15.39 | 15.46 | 15.17 | 15.41 | 58,219 | +0.09(+0.58%) |
Apr 11, 2023 | 15.20 | 15.36 | 15.15 | 15.32 | 79,110 | +0.09(+0.58%) |
Apr 10, 2023 | 14.96 | 15.28 | 14.87 | 15.23 | 66,515 | +0.27(+1.83%) |
Apr 06, 2023 | 14.89 | 15.06 | 14.89 | 14.96 | 58,769 | -0.03(-0.18%) |
Apr 05, 2023 | 15.10 | 15.34 | 14.91 | 14.99 | 87,584 | -0.19(-1.28%) |
Apr 04, 2023 | 15.36 | 15.36 | 15.06 | 15.18 | 90,297 | -0.13(-0.86%) |
Apr 03, 2023 | 15.31 | 15.38 | 15.14 | 15.31 | 126,249 | -0.04(-0.23%) |
Mar 31, 2023 | 14.92 | 15.35 | 14.88 | 15.35 | 97,446 | +0.39(+2.59%) |
Mar 30, 2023 | 14.87 | 14.97 | 14.78 | 14.96 | 78,667 | +0.14(+0.95%) |
Mar 29, 2023 | 14.70 | 14.88 | 14.66 | 14.82 | 72,730 | +0.22(+1.51%) |
Mar 28, 2023 | 14.63 | 14.72 | 14.55 | 14.60 | 81,083 | -0.11(-0.72%) |
Mar 27, 2023 | 14.74 | 14.92 | 14.65 | 14.70 | 56,932 | +0.04(+0.30%) |
Mar 24, 2023 | 14.71 | 14.82 | 14.58 | 14.66 | 47,510 | -0.11(-0.78%) |
Mar 23, 2023 | 14.85 | 15.04 | 14.68 | 14.78 | 89,051 | +0.04(+0.24%) |
Mar 22, 2023 | 14.88 | 15.06 | 14.71 | 14.74 | 96,961 | -0.05(-0.36%) |
Mar 21, 2023 | 14.69 | 14.89 | 14.69 | 14.79 | 67,923 | +0.26(+1.76%) |
Mar 20, 2023 | 14.44 | 14.62 | 14.39 | 14.54 | 50,111 | +0.11(+0.80%) |
Mar 17, 2023 | 14.60 | 14.68 | 14.41 | 14.42 | 84,337 | -0.21(-1.45%) |
Mar 16, 2023 | 14.24 | 14.65 | 14.19 | 14.63 | 111,395 | +0.23(+1.59%) |
Mar 15, 2023 | 14.36 | 14.53 | 14.31 | 14.40 | 121,740 | -0.25(-1.69%) |
Mar 14, 2023 | 14.68 | 14.78 | 14.44 | 14.65 | 96,048 | +0.24(+1.65%) |
Mar 13, 2023 | 14.41 | 14.65 | 14.11 | 14.41 | 114,634 | -0.11(-0.73%) |
Mar 10, 2023 | 14.93 | 15.04 | 14.52 | 14.52 | 189,760 | -0.45(-3.01%) |
Mar 09, 2023 | 15.09 | 15.23 | 14.93 | 14.97 | 126,299 | -0.15(-0.98%) |
Mar 08, 2023 | 15.06 | 15.18 | 15.03 | 15.12 | 59,868 | +0.07(+0.46%) |
Mar 07, 2023 | 15.19 | 15.24 | 15.03 | 15.05 | 111,125 | -0.19(-1.26%) |
Mar 06, 2023 | 15.24 | 15.43 | 15.24 | 15.24 | 115,130 | +0.00(+0.00%) |
Mar 03, 2023 | 15.31 | 15.37 | 15.21 | 15.24 | 197,755 | +0.08(+0.52%) |
Mar 02, 2023 | 15.04 | 15.21 | 15.03 | 15.16 | 148,231 | +0.10(+0.64%) |
Mar 01, 2023 | 15.07 | 15.13 | 14.99 | 15.07 | 192,827 | +0.10(+0.64%) |
Feb 28, 2023 | 15.02 | 15.02 | 14.90 | 14.97 | 177,119 | -0.01(-0.06%) |
Feb 27, 2023 | 15.00 | 15.17 | 14.90 | 14.98 | 224,260 | +0.04(+0.29%) |
Feb 24, 2023 | 14.86 | 14.93 | 14.81 | 14.93 | 195,257 | -0.01(-0.06%) |
Feb 23, 2023 | 15.01 | 15.15 | 14.77 | 14.94 | 128,992 | +0.09(+0.59%) |
Feb 22, 2023 | 14.82 | 14.97 | 14.79 | 14.86 | 155,922 | +0.06(+0.41%) |
Feb 21, 2023 | 14.99 | 15.06 | 14.79 | 14.79 | 169,577 | -0.34(-2.25%) |
Feb 17, 2023 | 15.16 | 15.33 | 15.04 | 15.14 | 128,340 | -0.11(-0.75%) |
Feb 16, 2023 | 15.40 | 15.47 | 15.25 | 15.25 | 92,834 | -0.29(-1.86%) |
Feb 15, 2023 | 15.30 | 15.58 | 15.27 | 15.54 | 161,248 | +0.19(+1.25%) |
Feb 14, 2023 | 15.21 | 15.39 | 15.15 | 15.35 | 80,778 | +0.13(+0.86%) |
Feb 13, 2023 | 15.21 | 15.31 | 15.14 | 15.21 | 104,130 | +0.02(+0.12%) |
Feb 10, 2023 | 15.13 | 15.21 | 15.03 | 15.20 | 108,623 | +0.09(+0.58%) |
Feb 09, 2023 | 15.26 | 15.29 | 15.07 | 15.11 | 101,663 | +0.00(+0.00%) |
Feb 08, 2023 | 15.15 | 15.23 | 15.08 | 15.11 | 91,405 | -0.03(-0.17%) |
Feb 07, 2023 | 15.15 | 15.17 | 14.91 | 15.13 | 191,556 | +0.09(+0.58%) |
Feb 06, 2023 | 15.18 | 15.24 | 14.96 | 15.05 | 173,749 | -0.23(-1.53%) |
Feb 03, 2023 | 15.57 | 15.57 | 15.26 | 15.28 | 150,900 | -0.30(-1.95%) |
Feb 02, 2023 | 15.52 | 15.59 | 15.35 | 15.59 | 256,372 | +0.27(+1.75%) |