Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.20 | 21.76 | 21.04 | 21.75 | 99,800 | +0.58(+2.75%) |
Jan 30, 2024 | 21.15 | 21.28 | 20.95 | 21.17 | 39,517 | +0.23(+1.11%) |
Jan 29, 2024 | 20.78 | 20.94 | 20.78 | 20.94 | 39,174 | +0.23(+1.12%) |
Jan 26, 2024 | 20.70 | 20.83 | 20.64 | 20.71 | 35,771 | -0.11(-0.51%) |
Jan 25, 2024 | 20.88 | 21.02 | 20.79 | 20.81 | 18,482 | -0.08(-0.37%) |
Jan 24, 2024 | 21.11 | 21.33 | 20.89 | 20.89 | 30,585 | -0.11(-0.51%) |
Jan 23, 2024 | 21.00 | 21.17 | 20.77 | 21.00 | 21,907 | +0.15(+0.70%) |
Jan 22, 2024 | 20.84 | 21.21 | 20.73 | 20.85 | 49,820 | +0.03(+0.14%) |
Jan 19, 2024 | 20.68 | 21.07 | 20.59 | 20.82 | 45,364 | +0.17(+0.85%) |
Jan 18, 2024 | 20.56 | 20.74 | 20.50 | 20.65 | 34,662 | +0.16(+0.80%) |
Jan 17, 2024 | 20.77 | 20.77 | 20.39 | 20.48 | 45,627 | -0.22(-1.08%) |
Jan 16, 2024 | 20.52 | 20.84 | 20.22 | 20.71 | 61,061 | -0.02(-0.09%) |
Jan 12, 2024 | 20.72 | 20.81 | 20.52 | 20.72 | 48,496 | +0.01(+0.05%) |
Jan 11, 2024 | 20.51 | 20.77 | 20.51 | 20.71 | 31,823 | -0.01(-0.05%) |
Jan 10, 2024 | 20.56 | 20.86 | 20.44 | 20.72 | 31,284 | +0.15(+0.75%) |
Jan 09, 2024 | 20.60 | 20.69 | 20.21 | 20.57 | 28,624 | -0.07(-0.33%) |
Jan 08, 2024 | 20.28 | 20.82 | 20.03 | 20.64 | 38,186 | +0.32(+1.56%) |
Jan 05, 2024 | 20.51 | 20.55 | 20.31 | 20.32 | 23,022 | -0.17(-0.84%) |
Jan 04, 2024 | 20.17 | 20.96 | 19.93 | 20.49 | 81,520 | +0.35(+1.72%) |
Jan 03, 2024 | 20.27 | 20.27 | 19.97 | 20.15 | 46,223 | +0.12(+0.62%) |
Jan 02, 2024 | 20.26 | 20.26 | 19.86 | 20.02 | 50,082 | -0.14(-0.71%) |
Dec 29, 2023 | 20.03 | 20.18 | 19.76 | 20.17 | 79,566 | +0.13(+0.67%) |
Dec 28, 2023 | 19.76 | 20.19 | 19.68 | 20.03 | 51,560 | +0.12(+0.63%) |
Dec 27, 2023 | 19.75 | 19.97 | 19.70 | 19.91 | 50,546 | +0.25(+1.27%) |
Dec 26, 2023 | 19.65 | 19.70 | 19.57 | 19.66 | 31,808 | +0.13(+0.69%) |
Dec 22, 2023 | 19.23 | 19.69 | 19.23 | 19.52 | 50,029 | +0.41(+2.16%) |
Dec 21, 2023 | 19.07 | 19.39 | 19.03 | 19.11 | 66,399 | +0.04(+0.20%) |
Dec 20, 2023 | 19.29 | 19.40 | 19.05 | 19.07 | 29,475 | -0.27(-1.39%) |
Dec 19, 2023 | 19.00 | 19.57 | 19.00 | 19.34 | 60,748 | +0.15(+0.80%) |
Dec 18, 2023 | 19.35 | 19.36 | 19.10 | 19.19 | 55,845 | -0.08(-0.40%) |
Dec 15, 2023 | 19.48 | 19.48 | 19.23 | 19.26 | 20,267 | -0.06(-0.30%) |
Dec 14, 2023 | 19.36 | 19.43 | 19.24 | 19.32 | 52,798 | +0.13(+0.70%) |
Dec 13, 2023 | 18.98 | 19.19 | 18.95 | 19.19 | 49,072 | +0.33(+1.73%) |
Dec 12, 2023 | 19.02 | 19.27 | 18.84 | 18.86 | 37,273 | -0.12(-0.61%) |
Dec 11, 2023 | 19.42 | 19.42 | 18.93 | 18.98 | 35,001 | +0.05(+0.25%) |
Dec 08, 2023 | 19.57 | 19.58 | 18.85 | 18.93 | 45,742 | -0.64(-3.29%) |
Dec 07, 2023 | 19.17 | 19.76 | 19.17 | 19.57 | 52,876 | +0.41(+2.14%) |
Dec 06, 2023 | 18.92 | 19.29 | 18.92 | 19.16 | 41,280 | +0.31(+1.67%) |
Dec 05, 2023 | 19.10 | 19.28 | 18.78 | 18.85 | 21,473 | -0.28(-1.44%) |
Dec 04, 2023 | 19.06 | 19.28 | 19.03 | 19.12 | 32,824 | +0.00(+0.00%) |
Dec 01, 2023 | 18.99 | 19.12 | 18.98 | 19.12 | 35,432 | +0.27(+1.41%) |
Nov 30, 2023 | 18.59 | 18.89 | 18.48 | 18.86 | 52,681 | +0.27(+1.44%) |
Nov 29, 2023 | 18.44 | 18.69 | 18.35 | 18.59 | 36,696 | +0.26(+1.40%) |
Nov 28, 2023 | 18.14 | 18.35 | 18.14 | 18.33 | 53,870 | +0.05(+0.26%) |
Nov 27, 2023 | 18.49 | 18.49 | 18.24 | 18.28 | 30,569 | -0.19(-1.03%) |
Nov 24, 2023 | 18.51 | 18.56 | 18.40 | 18.48 | 11,152 | +0.08(+0.41%) |
Nov 22, 2023 | 18.38 | 18.48 | 18.23 | 18.40 | 47,973 | +0.24(+1.31%) |
Nov 21, 2023 | 18.32 | 18.39 | 18.10 | 18.16 | 32,406 | -0.10(-0.52%) |
Nov 20, 2023 | 18.25 | 18.32 | 18.20 | 18.26 | 24,944 | +0.12(+0.68%) |
Nov 17, 2023 | 18.20 | 18.25 | 18.07 | 18.13 | 34,145 | -0.05(-0.26%) |
Nov 16, 2023 | 18.46 | 18.51 | 18.00 | 18.18 | 45,247 | -0.15(-0.83%) |
Nov 15, 2023 | 18.48 | 18.48 | 18.28 | 18.33 | 19,556 | +0.00(+0.00%) |
Nov 14, 2023 | 18.05 | 18.40 | 17.62 | 18.33 | 62,445 | +0.68(+3.83%) |
Nov 13, 2023 | 17.76 | 17.87 | 17.47 | 17.66 | 33,355 | -0.08(-0.43%) |
Nov 10, 2023 | 17.92 | 18.01 | 17.68 | 17.73 | 28,076 | -0.19(-1.06%) |
Nov 09, 2023 | 17.83 | 18.11 | 17.81 | 17.92 | 23,673 | +0.10(+0.58%) |
Nov 08, 2023 | 17.89 | 18.03 | 17.79 | 17.82 | 34,346 | +0.00(+0.00%) |
Nov 07, 2023 | 17.88 | 17.88 | 17.73 | 17.82 | 12,522 | +0.05(+0.26%) |
Nov 06, 2023 | 18.01 | 18.26 | 17.75 | 17.77 | 24,284 | -0.19(-1.04%) |
Nov 03, 2023 | 17.50 | 18.00 | 17.49 | 17.96 | 21,314 | +0.60(+3.45%) |
Nov 02, 2023 | 17.00 | 17.45 | 16.97 | 17.36 | 35,272 | +0.38(+2.26%) |
Nov 01, 2023 | 16.45 | 16.98 | 16.30 | 16.98 | 62,919 | +0.72(+4.43%) |
Oct 31, 2023 | 16.15 | 16.33 | 16.05 | 16.26 | 28,810 | +0.17(+1.05%) |
Oct 30, 2023 | 15.81 | 16.31 | 15.81 | 16.09 | 30,355 | +0.24(+1.53%) |
Oct 27, 2023 | 15.80 | 15.86 | 15.72 | 15.85 | 38,646 | -0.05(-0.29%) |
Oct 26, 2023 | 16.16 | 16.18 | 15.87 | 15.89 | 28,489 | -0.33(-2.02%) |
Oct 25, 2023 | 16.43 | 16.55 | 16.22 | 16.22 | 33,417 | -0.24(-1.48%) |
Oct 24, 2023 | 16.43 | 16.68 | 16.36 | 16.46 | 24,024 | +0.22(+1.38%) |
Oct 23, 2023 | 16.24 | 16.56 | 16.23 | 16.24 | 21,703 | -0.04(-0.23%) |
Oct 20, 2023 | 16.34 | 16.43 | 16.22 | 16.28 | 22,571 | -0.10(-0.63%) |
Oct 19, 2023 | 16.60 | 16.73 | 16.36 | 16.38 | 33,446 | -0.28(-1.68%) |
Oct 18, 2023 | 16.87 | 16.92 | 16.64 | 16.66 | 39,333 | -0.27(-1.60%) |
Oct 17, 2023 | 16.96 | 17.01 | 16.79 | 16.93 | 37,836 | +0.01(+0.05%) |
Oct 16, 2023 | 16.83 | 16.97 | 16.83 | 16.92 | 15,606 | +0.06(+0.33%) |
Oct 13, 2023 | 17.14 | 17.14 | 16.82 | 16.87 | 25,924 | -0.18(-1.04%) |
Oct 12, 2023 | 17.34 | 17.34 | 17.02 | 17.04 | 31,976 | -0.28(-1.62%) |
Oct 11, 2023 | 17.33 | 17.34 | 17.19 | 17.32 | 32,719 | +0.06(+0.32%) |
Oct 10, 2023 | 17.06 | 17.30 | 16.91 | 17.27 | 41,779 | +0.23(+1.36%) |
Oct 09, 2023 | 17.15 | 17.15 | 17.00 | 17.04 | 22,405 | -0.07(-0.43%) |
Oct 06, 2023 | 17.06 | 17.12 | 16.92 | 17.11 | 68,792 | +0.11(+0.65%) |
Oct 05, 2023 | 16.90 | 17.01 | 16.84 | 17.00 | 24,385 | +0.10(+0.60%) |
Oct 04, 2023 | 16.92 | 17.00 | 16.75 | 16.90 | 30,313 | -0.02(-0.11%) |
Oct 03, 2023 | 17.16 | 17.31 | 16.89 | 16.92 | 37,892 | -0.35(-2.04%) |
Oct 02, 2023 | 17.46 | 17.58 | 17.19 | 17.27 | 46,342 | -0.01(-0.05%) |
Sep 29, 2023 | 17.15 | 17.30 | 17.05 | 17.28 | 38,896 | +0.22(+1.30%) |
Sep 28, 2023 | 16.87 | 17.07 | 16.80 | 17.05 | 27,544 | +0.21(+1.26%) |
Sep 27, 2023 | 16.90 | 16.90 | 16.67 | 16.84 | 37,218 | -0.01(-0.05%) |
Sep 26, 2023 | 16.99 | 17.08 | 16.79 | 16.85 | 33,324 | -0.20(-1.19%) |
Sep 25, 2023 | 17.04 | 17.07 | 17.00 | 17.05 | 33,256 | -0.07(-0.43%) |
Sep 22, 2023 | 17.34 | 17.39 | 17.13 | 17.13 | 36,988 | -0.21(-1.23%) |
Sep 21, 2023 | 17.48 | 17.58 | 17.27 | 17.34 | 30,285 | -0.19(-1.06%) |
Sep 20, 2023 | 17.81 | 17.81 | 17.52 | 17.53 | 43,364 | -0.09(-0.53%) |
Sep 19, 2023 | 17.57 | 17.68 | 17.54 | 17.62 | 35,269 | -0.06(-0.37%) |
Sep 18, 2023 | 17.62 | 17.68 | 17.53 | 17.68 | 21,740 | +0.06(+0.37%) |
Sep 15, 2023 | 17.66 | 17.66 | 17.50 | 17.62 | 36,872 | -0.06(-0.31%) |
Sep 14, 2023 | 17.59 | 17.76 | 17.54 | 17.67 | 35,293 | +0.14(+0.79%) |
Sep 13, 2023 | 17.47 | 17.66 | 17.44 | 17.54 | 46,590 | +0.04(+0.21%) |
Sep 12, 2023 | 17.52 | 17.58 | 17.41 | 17.50 | 46,703 | -0.05(-0.26%) |
Sep 11, 2023 | 17.59 | 17.59 | 17.48 | 17.55 | 16,688 | +0.06(+0.32%) |
Sep 08, 2023 | 17.62 | 17.75 | 17.47 | 17.49 | 39,227 | -0.17(-0.94%) |
Sep 07, 2023 | 17.71 | 17.71 | 17.57 | 17.66 | 27,111 | -0.11(-0.62%) |
Sep 06, 2023 | 17.89 | 17.89 | 17.70 | 17.77 | 38,832 | -0.06(-0.36%) |
Sep 05, 2023 | 17.95 | 17.95 | 17.79 | 17.83 | 31,117 | -0.06(-0.36%) |
Sep 01, 2023 | 18.09 | 18.09 | 17.82 | 17.89 | 43,079 | +0.03(+0.15%) |
Aug 31, 2023 | 17.83 | 17.87 | 17.67 | 17.87 | 50,547 | +0.22(+1.22%) |
Aug 30, 2023 | 17.63 | 17.74 | 17.61 | 17.65 | 38,355 | +0.04(+0.23%) |
Aug 29, 2023 | 17.45 | 17.65 | 17.45 | 17.61 | 36,171 | +0.17(+0.95%) |
Aug 28, 2023 | 17.45 | 17.65 | 17.42 | 17.45 | 36,640 | +0.05(+0.32%) |
Aug 25, 2023 | 17.48 | 17.48 | 17.29 | 17.39 | 21,551 | -0.08(-0.47%) |
Aug 24, 2023 | 17.82 | 17.83 | 17.47 | 17.47 | 23,326 | -0.26(-1.45%) |
Aug 23, 2023 | 17.68 | 17.77 | 17.67 | 17.73 | 35,925 | +0.11(+0.62%) |
Aug 22, 2023 | 17.63 | 17.77 | 17.60 | 17.62 | 81,831 | +0.04(+0.21%) |
Aug 21, 2023 | 17.67 | 17.68 | 17.55 | 17.58 | 24,549 | +0.11(+0.63%) |
Aug 18, 2023 | 17.56 | 17.81 | 17.45 | 17.47 | 37,637 | -0.08(-0.47%) |
Aug 17, 2023 | 17.84 | 17.84 | 17.54 | 17.56 | 33,584 | -0.28(-1.59%) |
Aug 16, 2023 | 18.03 | 18.08 | 17.82 | 17.84 | 26,215 | -0.28(-1.52%) |
Aug 15, 2023 | 18.16 | 18.27 | 18.11 | 18.11 | 24,592 | -0.18(-1.00%) |
Aug 14, 2023 | 18.32 | 18.33 | 18.23 | 18.30 | 21,154 | -0.02(-0.10%) |
Aug 11, 2023 | 18.20 | 18.47 | 18.20 | 18.32 | 23,221 | +0.03(+0.15%) |
Aug 10, 2023 | 18.55 | 18.56 | 18.26 | 18.29 | 22,497 | +0.01(+0.05%) |
Aug 09, 2023 | 18.29 | 18.34 | 18.23 | 18.28 | 36,332 | +0.01(+0.05%) |
Aug 08, 2023 | 18.53 | 18.53 | 18.18 | 18.27 | 44,422 | -0.25(-1.37%) |
Aug 07, 2023 | 18.24 | 18.60 | 18.24 | 18.53 | 40,525 | +0.33(+1.80%) |
Aug 04, 2023 | 18.44 | 18.52 | 18.20 | 18.20 | 16,233 | -0.08(-0.45%) |
Aug 03, 2023 | 18.41 | 18.44 | 18.19 | 18.28 | 21,430 | -0.13(-0.69%) |
Aug 02, 2023 | 18.74 | 18.74 | 18.40 | 18.41 | 29,072 | -0.40(-2.13%) |
Aug 01, 2023 | 18.92 | 18.92 | 18.63 | 18.81 | 43,362 | +0.00(+0.00%) |
Jul 31, 2023 | 18.57 | 18.81 | 18.57 | 18.81 | 40,690 | +0.28(+1.52%) |
Jul 28, 2023 | 18.39 | 18.53 | 18.36 | 18.53 | 35,288 | +0.22(+1.19%) |
Jul 27, 2023 | 18.42 | 18.54 | 18.28 | 18.31 | 25,603 | -0.10(-0.54%) |
Jul 26, 2023 | 18.42 | 18.49 | 18.33 | 18.41 | 23,148 | -0.01(-0.05%) |
Jul 25, 2023 | 18.28 | 18.48 | 18.24 | 18.42 | 30,516 | +0.11(+0.60%) |
Jul 24, 2023 | 18.24 | 18.43 | 18.23 | 18.31 | 36,192 | +0.08(+0.45%) |
Jul 21, 2023 | 18.23 | 18.33 | 18.22 | 18.23 | 25,455 | +0.08(+0.45%) |
Jul 20, 2023 | 18.45 | 18.49 | 18.12 | 18.14 | 41,363 | -0.27(-1.48%) |
Jul 19, 2023 | 18.46 | 18.59 | 18.39 | 18.42 | 41,406 | +0.07(+0.40%) |
Jul 18, 2023 | 18.27 | 18.45 | 18.27 | 18.34 | 39,741 | +0.10(+0.55%) |
Jul 17, 2023 | 18.29 | 18.29 | 18.16 | 18.24 | 36,540 | +0.08(+0.45%) |
Jul 14, 2023 | 18.43 | 18.46 | 18.13 | 18.16 | 35,768 | -0.24(-1.28%) |
Jul 13, 2023 | 18.44 | 18.55 | 18.35 | 18.40 | 42,583 | +0.03(+0.15%) |
Jul 12, 2023 | 18.34 | 18.39 | 18.11 | 18.37 | 26,696 | +0.19(+1.05%) |
Jul 11, 2023 | 18.02 | 18.19 | 18.00 | 18.18 | 25,416 | +0.21(+1.15%) |
Jul 10, 2023 | 17.81 | 17.97 | 17.81 | 17.97 | 29,582 | +0.25(+1.42%) |
Jul 07, 2023 | 17.73 | 17.85 | 17.64 | 17.72 | 54,095 | -0.05(-0.30%) |
Jul 06, 2023 | 18.19 | 18.19 | 17.67 | 17.77 | 26,038 | -0.47(-2.57%) |
Jul 05, 2023 | 18.24 | 18.30 | 18.11 | 18.24 | 33,288 | +0.01(+0.05%) |
Jul 03, 2023 | 18.17 | 18.24 | 18.02 | 18.23 | 34,750 | +0.23(+1.30%) |
Jun 30, 2023 | 18.00 | 18.00 | 17.83 | 18.00 | 30,784 | +0.18(+1.01%) |
Jun 29, 2023 | 17.75 | 17.90 | 17.70 | 17.82 | 34,074 | +0.12(+0.66%) |
Jun 28, 2023 | 17.58 | 17.70 | 17.52 | 17.70 | 22,775 | +0.22(+1.24%) |
Jun 27, 2023 | 17.32 | 17.55 | 17.24 | 17.49 | 34,002 | +0.20(+1.15%) |
Jun 26, 2023 | 17.30 | 17.46 | 17.27 | 17.29 | 25,197 | -0.03(-0.16%) |
Jun 23, 2023 | 17.45 | 17.49 | 17.30 | 17.32 | 31,302 | -0.10(-0.57%) |
Jun 22, 2023 | 17.39 | 17.50 | 17.34 | 17.41 | 34,680 | +0.02(+0.10%) |
Jun 21, 2023 | 17.51 | 17.56 | 17.40 | 17.40 | 48,604 | -0.21(-1.18%) |
Jun 20, 2023 | 17.85 | 17.87 | 17.57 | 17.60 | 27,438 | -0.17(-0.96%) |
Jun 16, 2023 | 17.80 | 17.97 | 17.72 | 17.77 | 58,251 | +0.05(+0.31%) |
Jun 15, 2023 | 17.55 | 17.77 | 17.53 | 17.72 | 29,028 | +0.53(+3.08%) |
May 08, 2023 | 17.16 | 17.20 | 17.01 | 17.19 | 27,329 | +0.05(+0.31%) |
May 05, 2023 | 17.02 | 17.14 | 16.84 | 17.14 | 52,027 | +0.37(+2.22%) |
May 04, 2023 | 16.84 | 16.92 | 16.67 | 16.77 | 59,745 | -0.12(-0.68%) |
May 03, 2023 | 16.86 | 16.95 | 16.79 | 16.88 | 33,881 | -0.04(-0.26%) |
May 02, 2023 | 17.11 | 17.11 | 16.78 | 16.93 | 74,678 | -0.14(-0.83%) |
May 01, 2023 | 17.28 | 17.28 | 16.97 | 17.07 | 56,517 | -0.04(-0.26%) |
Apr 28, 2023 | 16.90 | 17.11 | 16.90 | 17.11 | 35,292 | +0.27(+1.63%) |
Apr 27, 2023 | 16.83 | 16.93 | 16.68 | 16.84 | 52,689 | +0.14(+0.85%) |
Apr 26, 2023 | 16.80 | 16.87 | 16.67 | 16.70 | 34,874 | -0.04(-0.26%) |
Apr 25, 2023 | 16.93 | 16.93 | 16.70 | 16.74 | 41,371 | -0.23(-1.35%) |
Apr 24, 2023 | 16.98 | 17.00 | 16.85 | 16.97 | 30,472 | +0.14(+0.84%) |
Apr 21, 2023 | 16.84 | 16.87 | 16.76 | 16.83 | 13,944 | +0.07(+0.42%) |
Apr 20, 2023 | 16.89 | 17.01 | 16.73 | 16.76 | 50,816 | -0.15(-0.89%) |
Apr 19, 2023 | 16.83 | 17.05 | 16.83 | 16.91 | 26,228 | -0.04(-0.21%) |
Apr 18, 2023 | 17.16 | 17.16 | 16.89 | 16.94 | 42,195 | +0.02(+0.10%) |
Apr 17, 2023 | 16.90 | 17.09 | 16.84 | 16.93 | 54,374 | -0.03(-0.16%) |
Apr 14, 2023 | 17.00 | 17.44 | 16.88 | 16.95 | 36,343 | -0.18(-1.03%) |
Apr 13, 2023 | 17.10 | 17.19 | 16.99 | 17.13 | 42,554 | +0.00(+0.00%) |
Apr 12, 2023 | 17.39 | 17.55 | 17.08 | 17.13 | 44,307 | -0.22(-1.27%) |
Apr 11, 2023 | 17.25 | 17.39 | 17.16 | 17.35 | 34,700 | +0.19(+1.12%) |
Apr 10, 2023 | 16.74 | 17.24 | 16.60 | 17.16 | 85,834 | +0.44(+2.62%) |
Apr 06, 2023 | 16.49 | 16.72 | 16.38 | 16.72 | 43,662 | +0.32(+1.92%) |
Apr 05, 2023 | 16.63 | 16.67 | 16.35 | 16.40 | 73,302 | -0.25(-1.53%) |
Apr 04, 2023 | 16.94 | 17.01 | 16.65 | 16.66 | 69,375 | -0.32(-1.86%) |
Apr 03, 2023 | 17.19 | 17.23 | 16.81 | 16.97 | 64,497 | +0.05(+0.31%) |
Mar 31, 2023 | 16.65 | 16.92 | 16.62 | 16.92 | 73,963 | +0.20(+1.18%) |
Mar 30, 2023 | 16.48 | 16.74 | 16.36 | 16.72 | 73,136 | +0.27(+1.62%) |
Mar 29, 2023 | 16.37 | 16.50 | 16.31 | 16.46 | 32,751 | +0.12(+0.75%) |
Mar 28, 2023 | 16.39 | 16.39 | 16.21 | 16.33 | 54,668 | -0.05(-0.32%) |
Mar 27, 2023 | 16.46 | 16.47 | 16.22 | 16.39 | 45,300 | -0.04(-0.21%) |
Mar 24, 2023 | 16.59 | 16.59 | 16.22 | 16.42 | 61,647 | -0.22(-1.32%) |
Mar 23, 2023 | 16.56 | 16.94 | 16.50 | 16.64 | 60,750 | +0.12(+0.74%) |
Mar 22, 2023 | 16.89 | 17.05 | 16.49 | 16.52 | 36,445 | -0.26(-1.57%) |
Mar 21, 2023 | 16.89 | 16.89 | 16.67 | 16.78 | 27,261 | +0.12(+0.74%) |
Mar 20, 2023 | 16.67 | 16.84 | 16.60 | 16.66 | 28,776 | -0.10(-0.58%) |
Mar 17, 2023 | 16.74 | 16.75 | 16.52 | 16.75 | 26,467 | +0.03(+0.16%) |
Mar 16, 2023 | 16.34 | 16.74 | 16.20 | 16.73 | 38,901 | +0.34(+2.09%) |
Mar 15, 2023 | 16.49 | 16.74 | 16.20 | 16.39 | 43,084 | -0.17(-1.01%) |
Mar 14, 2023 | 16.79 | 16.99 | 16.50 | 16.55 | 57,267 | -0.17(-1.00%) |
Mar 13, 2023 | 16.93 | 17.13 | 16.66 | 16.72 | 33,696 | -0.34(-2.00%) |
Mar 10, 2023 | 17.59 | 17.62 | 17.03 | 17.06 | 49,614 | -0.53(-2.99%) |
Mar 09, 2023 | 17.73 | 17.90 | 17.59 | 17.59 | 28,419 | -0.11(-0.64%) |
Mar 08, 2023 | 17.59 | 17.78 | 17.54 | 17.70 | 39,832 | +0.11(+0.64%) |
Mar 07, 2023 | 17.86 | 18.06 | 17.56 | 17.59 | 28,950 | -0.24(-1.36%) |
Mar 06, 2023 | 18.00 | 18.26 | 17.71 | 17.83 | 43,123 | -0.12(-0.68%) |
Mar 03, 2023 | 17.92 | 18.12 | 17.78 | 17.95 | 42,333 | +0.17(+0.98%) |
Mar 02, 2023 | 17.68 | 17.86 | 17.63 | 17.78 | 36,491 | +0.00(+0.00%) |
Mar 01, 2023 | 17.86 | 18.15 | 17.69 | 17.78 | 46,501 | +0.06(+0.34%) |
Feb 28, 2023 | 17.90 | 18.17 | 17.67 | 17.72 | 50,722 | -0.22(-1.21%) |
Feb 27, 2023 | 18.06 | 18.34 | 17.91 | 17.93 | 47,824 | -0.16(-0.86%) |
Feb 24, 2023 | 18.14 | 18.32 | 18.06 | 18.09 | 40,932 | -0.29(-1.56%) |
Feb 23, 2023 | 18.48 | 18.67 | 18.24 | 18.38 | 35,717 | +0.08(+0.43%) |
Feb 22, 2023 | 18.65 | 18.65 | 18.28 | 18.30 | 40,789 | -0.17(-0.94%) |
Feb 21, 2023 | 18.91 | 19.00 | 18.47 | 18.47 | 48,999 | -0.62(-3.23%) |
Feb 17, 2023 | 19.11 | 19.44 | 18.95 | 19.09 | 45,510 | -0.30(-1.52%) |
Feb 16, 2023 | 19.54 | 19.70 | 19.38 | 19.38 | 19,732 | -0.24(-1.24%) |
Feb 15, 2023 | 19.52 | 19.75 | 19.49 | 19.63 | 18,903 | -0.01(-0.04%) |
Feb 14, 2023 | 19.63 | 19.77 | 19.40 | 19.64 | 29,287 | -0.06(-0.31%) |
Feb 13, 2023 | 19.26 | 19.92 | 19.24 | 19.70 | 25,266 | +0.45(+2.35%) |
Feb 10, 2023 | 19.51 | 19.56 | 19.24 | 19.24 | 29,580 | -0.31(-1.60%) |
Feb 09, 2023 | 19.67 | 19.86 | 19.56 | 19.56 | 46,366 | -0.03(-0.18%) |
Feb 08, 2023 | 19.59 | 19.70 | 19.39 | 19.59 | 40,402 | +0.10(+0.53%) |
Feb 07, 2023 | 19.78 | 19.80 | 19.08 | 19.49 | 134,926 | -0.36(-1.82%) |
Feb 06, 2023 | 20.39 | 20.57 | 19.81 | 19.85 | 113,486 | -0.72(-3.52%) |
Feb 03, 2023 | 20.42 | 20.86 | 20.34 | 20.57 | 36,747 | +0.00(+0.00%) |
Feb 02, 2023 | 20.13 | 20.76 | 19.91 | 20.57 | 79,203 | +0.71(+3.56%) |