Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.78 | 19.78 | 19.49 | 19.49 | 9,439 | -0.24(-1.19%) |
Jan 30, 2024 | 19.88 | 19.94 | 19.68 | 19.73 | 9,180 | -0.24(-1.20%) |
Jan 29, 2024 | 19.45 | 19.97 | 19.35 | 19.97 | 33,781 | +0.41(+2.10%) |
Jan 26, 2024 | 19.37 | 19.67 | 19.37 | 19.56 | 17,651 | +0.10(+0.51%) |
Jan 25, 2024 | 19.50 | 19.61 | 19.28 | 19.46 | 26,396 | +0.19(+0.99%) |
Jan 24, 2024 | 19.40 | 19.70 | 19.27 | 19.27 | 32,646 | -0.06(-0.31%) |
Jan 23, 2024 | 19.17 | 19.47 | 19.17 | 19.33 | 13,551 | +0.00(+0.00%) |
Jan 22, 2024 | 18.99 | 19.41 | 18.99 | 19.33 | 71,894 | +0.27(+1.42%) |
Jan 19, 2024 | 18.92 | 19.16 | 18.80 | 19.06 | 115,850 | +0.13(+0.69%) |
Jan 18, 2024 | 18.85 | 19.09 | 18.83 | 18.93 | 21,905 | +0.18(+0.96%) |
Jan 17, 2024 | 18.71 | 18.82 | 18.52 | 18.75 | 34,095 | -0.14(-0.74%) |
Jan 16, 2024 | 18.96 | 18.99 | 18.75 | 18.89 | 28,368 | -0.20(-1.05%) |
Jan 12, 2024 | 19.35 | 19.40 | 19.05 | 19.09 | 111,016 | -0.09(-0.47%) |
Jan 11, 2024 | 19.18 | 19.20 | 18.90 | 19.18 | 15,160 | +0.00(+0.00%) |
Jan 10, 2024 | 19.08 | 19.33 | 19.08 | 19.18 | 80,788 | -0.02(-0.10%) |
Jan 09, 2024 | 19.09 | 19.24 | 18.99 | 19.20 | 6,609 | +0.01(+0.05%) |
Jan 08, 2024 | 18.77 | 19.29 | 18.77 | 19.19 | 20,795 | +0.25(+1.32%) |
Jan 05, 2024 | 18.96 | 19.05 | 18.90 | 18.94 | 17,237 | -0.02(-0.10%) |
Jan 04, 2024 | 18.86 | 19.06 | 18.84 | 18.96 | 10,553 | +0.05(+0.29%) |
Jan 03, 2024 | 19.21 | 19.21 | 18.91 | 18.91 | 14,180 | -0.38(-1.95%) |
Jan 02, 2024 | 19.66 | 19.66 | 19.28 | 19.28 | 11,367 | -0.23(-1.18%) |
Dec 29, 2023 | 19.58 | 19.62 | 19.40 | 19.51 | 13,758 | -0.13(-0.66%) |
Dec 28, 2023 | 19.35 | 19.65 | 19.35 | 19.64 | 339,692 | +0.20(+1.03%) |
Dec 27, 2023 | 19.35 | 19.52 | 19.35 | 19.44 | 29,523 | +0.05(+0.26%) |
Dec 26, 2023 | 19.39 | 19.50 | 19.33 | 19.39 | 29,036 | +0.01(+0.05%) |
Dec 22, 2023 | 19.30 | 19.54 | 19.30 | 19.38 | 9,878 | +0.04(+0.21%) |
Dec 21, 2023 | 19.08 | 19.38 | 19.08 | 19.34 | 13,256 | +0.41(+2.17%) |
Dec 20, 2023 | 19.17 | 19.45 | 18.93 | 18.93 | 27,756 | -0.29(-1.51%) |
Dec 19, 2023 | 19.10 | 19.30 | 19.10 | 19.22 | 20,833 | +0.18(+0.93%) |
Dec 18, 2023 | 19.15 | 19.21 | 18.91 | 19.04 | 27,474 | +0.13(+0.70%) |
Dec 15, 2023 | 19.00 | 19.15 | 18.87 | 18.91 | 11,816 | -0.10(-0.53%) |
Dec 14, 2023 | 18.76 | 19.20 | 18.76 | 19.01 | 20,583 | +0.37(+1.99%) |
Dec 13, 2023 | 18.22 | 18.70 | 18.17 | 18.64 | 24,372 | +0.35(+1.91%) |
Dec 12, 2023 | 18.32 | 18.35 | 18.11 | 18.29 | 146,913 | +0.05(+0.25%) |
Dec 11, 2023 | 18.28 | 18.33 | 18.21 | 18.24 | 5,207 | -0.08(-0.46%) |
Dec 08, 2023 | 18.14 | 18.39 | 18.14 | 18.33 | 9,980 | +0.12(+0.64%) |
Dec 07, 2023 | 18.12 | 18.29 | 18.11 | 18.21 | 7,590 | +0.09(+0.51%) |
Dec 06, 2023 | 18.21 | 18.35 | 18.10 | 18.12 | 9,538 | -0.07(-0.38%) |
Dec 05, 2023 | 18.31 | 18.31 | 18.05 | 18.19 | 5,599 | +0.01(+0.06%) |
Dec 04, 2023 | 17.95 | 18.26 | 17.95 | 18.18 | 7,676 | +0.03(+0.17%) |
Dec 01, 2023 | 17.83 | 18.15 | 17.83 | 18.15 | 12,944 | +0.22(+1.23%) |
Nov 30, 2023 | 17.92 | 18.00 | 17.86 | 17.93 | 5,512 | -0.26(-1.41%) |
Nov 29, 2023 | 18.03 | 18.28 | 18.03 | 18.19 | 11,288 | +0.24(+1.31%) |
Nov 28, 2023 | 17.84 | 18.00 | 17.84 | 17.95 | 19,406 | +0.07(+0.42%) |
Nov 27, 2023 | 17.86 | 17.97 | 17.75 | 17.88 | 16,444 | +0.00(+0.03%) |
Nov 24, 2023 | 17.83 | 17.89 | 17.83 | 17.87 | 3,423 | +0.10(+0.56%) |
Nov 22, 2023 | 17.61 | 17.80 | 17.61 | 17.77 | 18,792 | +0.16(+0.91%) |
Nov 21, 2023 | 17.64 | 17.64 | 17.45 | 17.61 | 15,435 | -0.03(-0.17%) |
Nov 20, 2023 | 17.46 | 17.67 | 17.46 | 17.64 | 12,224 | +0.18(+1.03%) |
Nov 17, 2023 | 17.26 | 17.49 | 17.25 | 17.46 | 16,153 | +0.15(+0.87%) |
Nov 16, 2023 | 17.40 | 17.43 | 17.23 | 17.31 | 11,021 | -0.04(-0.23%) |
Nov 15, 2023 | 17.34 | 17.38 | 17.18 | 17.35 | 501,553 | +0.22(+1.28%) |
Nov 14, 2023 | 16.82 | 17.20 | 16.82 | 17.13 | 20,032 | +0.53(+3.19%) |
Nov 13, 2023 | 16.56 | 16.63 | 16.38 | 16.60 | 13,968 | +0.03(+0.18%) |
Nov 10, 2023 | 16.44 | 16.65 | 16.37 | 16.57 | 36,868 | +0.12(+0.76%) |
Nov 09, 2023 | 16.87 | 16.88 | 16.44 | 16.45 | 22,207 | -0.29(-1.76%) |
Nov 08, 2023 | 16.97 | 16.97 | 16.66 | 16.74 | 13,020 | +0.02(+0.11%) |
Nov 07, 2023 | 16.67 | 16.90 | 16.67 | 16.72 | 14,299 | +0.02(+0.13%) |
Nov 06, 2023 | 16.81 | 16.96 | 16.63 | 16.70 | 13,813 | -0.07(-0.40%) |
Nov 03, 2023 | 16.49 | 16.90 | 16.40 | 16.77 | 31,215 | +0.40(+2.43%) |
Nov 02, 2023 | 16.11 | 16.44 | 16.11 | 16.37 | 117,588 | +0.51(+3.20%) |
Nov 01, 2023 | 15.95 | 16.04 | 15.74 | 15.86 | 5,368 | +0.14(+0.89%) |
Oct 31, 2023 | 15.50 | 15.82 | 15.49 | 15.72 | 17,759 | +0.24(+1.55%) |
Oct 30, 2023 | 15.39 | 15.63 | 15.36 | 15.48 | 22,872 | +0.31(+2.04%) |
Oct 27, 2023 | 15.36 | 15.44 | 15.14 | 15.17 | 10,675 | -0.18(-1.17%) |
Oct 26, 2023 | 15.57 | 15.57 | 15.34 | 15.35 | 9,309 | -0.34(-2.14%) |
Oct 25, 2023 | 16.13 | 16.13 | 15.66 | 15.69 | 12,987 | -0.40(-2.52%) |
Oct 24, 2023 | 16.09 | 16.25 | 16.05 | 16.09 | 18,231 | +0.19(+1.19%) |
Oct 23, 2023 | 16.08 | 16.11 | 15.79 | 15.90 | 17,087 | -0.10(-0.62%) |
Oct 20, 2023 | 16.07 | 16.23 | 15.96 | 16.00 | 11,211 | -0.14(-0.87%) |
Oct 19, 2023 | 16.50 | 16.50 | 16.13 | 16.14 | 17,121 | -0.37(-2.24%) |
Oct 18, 2023 | 16.56 | 16.72 | 16.50 | 16.51 | 25,022 | -0.16(-0.96%) |
Oct 17, 2023 | 16.57 | 16.82 | 16.54 | 16.67 | 102,240 | +0.01(+0.06%) |
Oct 16, 2023 | 16.57 | 16.83 | 16.57 | 16.66 | 125,386 | +0.09(+0.54%) |
Oct 13, 2023 | 17.02 | 17.05 | 16.53 | 16.57 | 190,229 | -0.45(-2.64%) |
Oct 12, 2023 | 17.30 | 17.30 | 16.93 | 17.02 | 228,396 | -0.34(-1.96%) |
Oct 11, 2023 | 17.64 | 17.70 | 17.31 | 17.36 | 21,716 | -0.24(-1.36%) |
Oct 10, 2023 | 17.59 | 17.89 | 17.49 | 17.60 | 23,757 | +0.30(+1.73%) |
Oct 09, 2023 | 17.50 | 17.55 | 17.20 | 17.30 | 50,372 | -0.94(-5.15%) |
Oct 06, 2023 | 18.00 | 18.25 | 18.00 | 18.24 | 12,228 | +0.29(+1.59%) |
Oct 05, 2023 | 17.92 | 17.95 | 17.84 | 17.95 | 1,829 | -0.13(-0.75%) |
Oct 04, 2023 | 17.96 | 18.09 | 17.85 | 18.09 | 7,860 | +0.06(+0.33%) |
Oct 03, 2023 | 18.25 | 18.28 | 18.01 | 18.03 | 5,783 | -0.32(-1.76%) |
Oct 02, 2023 | 18.43 | 18.56 | 18.33 | 18.35 | 3,624 | -0.12(-0.67%) |
Sep 29, 2023 | 18.45 | 18.50 | 18.36 | 18.48 | 3,927 | +0.12(+0.67%) |
Sep 28, 2023 | 18.12 | 18.42 | 18.12 | 18.35 | 2,343 | +0.28(+1.57%) |
Sep 27, 2023 | 18.07 | 18.09 | 17.89 | 18.07 | 8,151 | +0.06(+0.33%) |
Sep 26, 2023 | 18.05 | 18.21 | 18.01 | 18.01 | 5,606 | -0.16(-0.91%) |
Sep 25, 2023 | 18.11 | 18.20 | 18.07 | 18.17 | 6,219 | -0.04(-0.19%) |
Sep 22, 2023 | 18.21 | 18.29 | 18.19 | 18.21 | 3,613 | -0.03(-0.19%) |
Sep 21, 2023 | 18.26 | 18.38 | 18.20 | 18.25 | 7,028 | -0.28(-1.50%) |
Sep 20, 2023 | 18.51 | 18.69 | 18.51 | 18.52 | 6,210 | +0.12(+0.68%) |
Sep 19, 2023 | 18.50 | 18.51 | 18.32 | 18.40 | 36,224 | -0.15(-0.79%) |
Sep 18, 2023 | 18.50 | 18.60 | 18.50 | 18.54 | 4,518 | -0.06(-0.32%) |
Sep 15, 2023 | 18.57 | 18.64 | 18.55 | 18.60 | 6,417 | -0.11(-0.56%) |
Sep 14, 2023 | 18.66 | 18.88 | 18.66 | 18.71 | 21,111 | -0.06(-0.30%) |
Sep 13, 2023 | 19.08 | 19.08 | 18.77 | 18.77 | 3,792 | -0.21(-1.12%) |
Sep 12, 2023 | 18.92 | 19.18 | 18.92 | 18.98 | 9,520 | +0.04(+0.21%) |
Sep 11, 2023 | 19.00 | 19.10 | 18.94 | 18.94 | 8,838 | +0.04(+0.19%) |
Sep 08, 2023 | 18.90 | 19.02 | 18.90 | 18.90 | 8,686 | -0.04(-0.19%) |
Sep 07, 2023 | 18.99 | 19.12 | 18.81 | 18.94 | 6,810 | -0.34(-1.79%) |
Sep 06, 2023 | 19.38 | 19.38 | 19.24 | 19.29 | 3,872 | -0.02(-0.08%) |
Sep 05, 2023 | 19.57 | 19.57 | 19.30 | 19.30 | 20,908 | -0.23(-1.19%) |
Sep 01, 2023 | 19.63 | 19.65 | 19.43 | 19.53 | 7,268 | +0.06(+0.32%) |
Aug 31, 2023 | 19.38 | 19.63 | 19.38 | 19.47 | 3,819 | -0.01(-0.05%) |
Aug 30, 2023 | 19.26 | 19.58 | 19.16 | 19.48 | 12,085 | +0.17(+0.89%) |
Aug 29, 2023 | 19.03 | 19.39 | 19.00 | 19.31 | 10,171 | +0.29(+1.52%) |
Aug 28, 2023 | 19.02 | 19.15 | 18.94 | 19.02 | 6,241 | -0.07(-0.37%) |
Aug 25, 2023 | 18.95 | 19.16 | 18.95 | 19.09 | 8,395 | +0.14(+0.76%) |
Aug 24, 2023 | 19.23 | 19.31 | 18.94 | 18.95 | 15,167 | -0.40(-2.08%) |
Aug 23, 2023 | 19.18 | 19.44 | 19.18 | 19.35 | 5,623 | +0.23(+1.20%) |
Aug 22, 2023 | 18.91 | 19.12 | 18.91 | 19.12 | 6,303 | +0.18(+0.95%) |
Aug 21, 2023 | 18.81 | 19.05 | 18.78 | 18.94 | 34,199 | -0.00(-0.00%) |
Aug 18, 2023 | 18.61 | 18.96 | 18.56 | 18.94 | 12,753 | +0.01(+0.05%) |
Aug 17, 2023 | 19.13 | 19.13 | 18.87 | 18.93 | 7,699 | -0.15(-0.80%) |
Aug 16, 2023 | 19.21 | 19.40 | 19.08 | 19.08 | 8,379 | -0.31(-1.62%) |
Aug 15, 2023 | 19.49 | 19.59 | 19.38 | 19.40 | 4,335 | -0.09(-0.47%) |
Aug 14, 2023 | 19.57 | 19.58 | 19.31 | 19.49 | 8,310 | -0.04(-0.20%) |
Aug 11, 2023 | 19.35 | 19.60 | 19.35 | 19.53 | 7,472 | +0.02(+0.12%) |
Aug 10, 2023 | 19.75 | 19.75 | 19.44 | 19.50 | 2,843 | -0.05(-0.24%) |
Aug 09, 2023 | 19.88 | 19.88 | 19.51 | 19.55 | 14,565 | -0.02(-0.09%) |
Aug 08, 2023 | 19.51 | 19.57 | 19.35 | 19.57 | 9,720 | -0.18(-0.91%) |
Aug 07, 2023 | 19.80 | 19.80 | 19.65 | 19.75 | 4,163 | +0.05(+0.26%) |
Aug 04, 2023 | 19.72 | 19.90 | 19.57 | 19.70 | 10,279 | -0.06(-0.32%) |
Aug 03, 2023 | 19.37 | 19.82 | 19.37 | 19.76 | 9,413 | +0.22(+1.12%) |
Aug 02, 2023 | 19.82 | 19.82 | 19.50 | 19.54 | 6,192 | -0.55(-2.74%) |
Aug 01, 2023 | 19.99 | 20.13 | 19.98 | 20.09 | 3,950 | -0.03(-0.15%) |
Jul 31, 2023 | 19.88 | 20.12 | 19.88 | 20.12 | 17,042 | +0.24(+1.20%) |
Jul 28, 2023 | 19.62 | 19.89 | 19.47 | 19.88 | 18,741 | +0.48(+2.48%) |
Jul 27, 2023 | 19.14 | 19.64 | 19.14 | 19.40 | 224,354 | +0.25(+1.33%) |
Jul 26, 2023 | 18.83 | 19.18 | 18.83 | 19.14 | 27,494 | +0.29(+1.56%) |
Jul 25, 2023 | 18.99 | 18.99 | 18.77 | 18.85 | 28,398 | -0.20(-1.05%) |
Jul 24, 2023 | 19.39 | 19.39 | 19.05 | 19.05 | 36,850 | -0.38(-1.96%) |
Jul 21, 2023 | 19.65 | 19.65 | 19.31 | 19.43 | 9,065 | +0.06(+0.31%) |
Jul 20, 2023 | 19.73 | 19.82 | 19.37 | 19.37 | 9,570 | -0.59(-2.96%) |
Jul 19, 2023 | 19.99 | 20.34 | 19.89 | 19.96 | 40,338 | +0.01(+0.07%) |
Jul 18, 2023 | 19.92 | 19.98 | 19.88 | 19.95 | 11,248 | +0.16(+0.79%) |
Jul 17, 2023 | 19.67 | 19.89 | 19.67 | 19.79 | 22,582 | +0.34(+1.75%) |
Jul 14, 2023 | 19.71 | 19.72 | 19.45 | 19.45 | 7,081 | -0.15(-0.76%) |
Jul 13, 2023 | 19.35 | 19.65 | 19.35 | 19.60 | 10,127 | +0.37(+1.92%) |
Jul 12, 2023 | 19.10 | 19.28 | 19.10 | 19.23 | 14,921 | +0.15(+0.79%) |
Jul 11, 2023 | 18.83 | 19.09 | 18.83 | 19.08 | 11,854 | +0.25(+1.33%) |
Jul 10, 2023 | 18.49 | 18.92 | 18.49 | 18.83 | 19,397 | +0.14(+0.75%) |
Jul 07, 2023 | 18.65 | 18.80 | 18.63 | 18.69 | 10,103 | +0.22(+1.17%) |
Jul 06, 2023 | 18.65 | 18.65 | 18.33 | 18.47 | 9,378 | -0.26(-1.40%) |
Jul 05, 2023 | 18.76 | 18.80 | 18.65 | 18.74 | 8,795 | -0.10(-0.55%) |
Jul 03, 2023 | 18.88 | 18.90 | 18.84 | 18.84 | 4,137 | -0.08(-0.45%) |
Jun 30, 2023 | 18.83 | 19.02 | 18.83 | 18.92 | 4,577 | +0.15(+0.82%) |
Jun 29, 2023 | 18.54 | 18.86 | 18.54 | 18.77 | 7,320 | +0.10(+0.54%) |
Jun 28, 2023 | 18.40 | 18.67 | 18.38 | 18.67 | 5,934 | +0.04(+0.19%) |
Jun 27, 2023 | 18.48 | 18.66 | 18.40 | 18.64 | 13,819 | +0.14(+0.73%) |
Jun 26, 2023 | 18.54 | 18.64 | 18.46 | 18.50 | 4,839 | -0.06(-0.32%) |
Jun 23, 2023 | 18.60 | 18.75 | 18.56 | 18.56 | 6,960 | -0.31(-1.64%) |
Jun 22, 2023 | 18.87 | 18.96 | 18.75 | 18.87 | 4,806 | -0.09(-0.48%) |
Jun 21, 2023 | 19.11 | 19.14 | 18.84 | 18.96 | 14,842 | -0.28(-1.46%) |
Jun 20, 2023 | 19.21 | 19.40 | 19.12 | 19.24 | 13,664 | -0.35(-1.77%) |
Jun 16, 2023 | 19.61 | 19.75 | 19.44 | 19.59 | 6,736 | -0.07(-0.34%) |
Jun 15, 2023 | 19.38 | 19.65 | 19.38 | 19.65 | 3,983 | +2.21(+12.69%) |
May 08, 2023 | 17.13 | 17.50 | 17.13 | 17.44 | 7,010 | +0.22(+1.28%) |
May 05, 2023 | 16.97 | 17.30 | 16.97 | 17.22 | 10,324 | +0.27(+1.59%) |
May 04, 2023 | 16.81 | 17.06 | 16.81 | 16.95 | 5,043 | +0.21(+1.25%) |
May 03, 2023 | 16.85 | 17.01 | 16.73 | 16.74 | 7,791 | -0.10(-0.59%) |
May 02, 2023 | 17.07 | 17.10 | 16.84 | 16.84 | 33,869 | -0.38(-2.21%) |
May 01, 2023 | 16.67 | 17.23 | 16.67 | 17.22 | 14,858 | +0.54(+3.24%) |
Apr 28, 2023 | 16.65 | 16.76 | 16.57 | 16.68 | 49,291 | -0.12(-0.68%) |
Apr 27, 2023 | 16.66 | 16.84 | 16.60 | 16.80 | 7,822 | +0.07(+0.42%) |
Apr 26, 2023 | 16.80 | 16.95 | 16.67 | 16.72 | 4,165 | -0.08(-0.47%) |
Apr 25, 2023 | 16.99 | 17.19 | 16.80 | 16.80 | 8,596 | -0.32(-1.88%) |
Apr 24, 2023 | 17.07 | 17.20 | 16.99 | 17.12 | 5,563 | +0.01(+0.08%) |
Apr 21, 2023 | 16.95 | 17.11 | 16.95 | 17.11 | 6,006 | +0.21(+1.25%) |
Apr 20, 2023 | 17.10 | 17.12 | 16.90 | 16.90 | 7,990 | -0.15(-0.88%) |
Apr 19, 2023 | 17.00 | 17.10 | 16.96 | 17.05 | 6,892 | -0.06(-0.35%) |
Apr 18, 2023 | 17.11 | 17.18 | 17.00 | 17.11 | 12,987 | +0.01(+0.04%) |
Apr 17, 2023 | 17.09 | 17.18 | 16.98 | 17.10 | 10,368 | -0.02(-0.13%) |
Apr 14, 2023 | 17.21 | 17.21 | 17.02 | 17.13 | 7,614 | -0.17(-0.99%) |
Apr 13, 2023 | 17.17 | 17.35 | 17.17 | 17.30 | 4,691 | +0.15(+0.88%) |
Apr 12, 2023 | 17.40 | 17.40 | 17.10 | 17.15 | 5,753 | -0.05(-0.32%) |
Apr 11, 2023 | 17.03 | 17.26 | 17.03 | 17.20 | 13,979 | +0.10(+0.58%) |
Apr 10, 2023 | 16.84 | 17.15 | 16.84 | 17.10 | 14,850 | +0.04(+0.21%) |
Apr 06, 2023 | 17.04 | 17.17 | 16.96 | 17.07 | 4,189 | +0.01(+0.03%) |
Apr 05, 2023 | 17.24 | 17.29 | 16.96 | 17.06 | 2,986 | -0.30(-1.73%) |
Apr 04, 2023 | 17.57 | 17.57 | 17.26 | 17.36 | 3,581 | +0.04(+0.23%) |
Apr 03, 2023 | 17.29 | 17.46 | 17.20 | 17.32 | 12,419 | -0.15(-0.85%) |
Mar 31, 2023 | 17.22 | 17.52 | 17.22 | 17.47 | 6,830 | +0.37(+2.15%) |
Mar 30, 2023 | 17.17 | 17.23 | 17.02 | 17.10 | 12,386 | +0.08(+0.44%) |
Mar 29, 2023 | 16.95 | 17.02 | 16.92 | 17.02 | 7,375 | +0.11(+0.66%) |
Mar 28, 2023 | 17.13 | 17.13 | 16.85 | 16.91 | 5,037 | -0.19(-1.10%) |
Mar 27, 2023 | 17.07 | 17.19 | 17.00 | 17.10 | 8,399 | -0.01(-0.07%) |
Mar 24, 2023 | 17.09 | 17.16 | 17.05 | 17.11 | 5,405 | -0.06(-0.33%) |
Mar 23, 2023 | 17.11 | 17.50 | 17.04 | 17.17 | 7,420 | +0.14(+0.82%) |
Mar 22, 2023 | 17.35 | 17.35 | 17.03 | 17.03 | 5,670 | -0.15(-0.88%) |
Mar 21, 2023 | 16.83 | 17.19 | 16.83 | 17.18 | 8,803 | +0.38(+2.27%) |
Mar 20, 2023 | 16.80 | 16.83 | 16.68 | 16.80 | 9,768 | -0.04(-0.24%) |
Mar 17, 2023 | 16.92 | 16.92 | 16.71 | 16.84 | 12,684 | -0.24(-1.39%) |
Mar 16, 2023 | 16.81 | 17.10 | 16.81 | 17.08 | 14,739 | +0.17(+0.99%) |
Mar 15, 2023 | 16.75 | 16.93 | 16.71 | 16.91 | 19,488 | -0.06(-0.35%) |
Mar 14, 2023 | 16.92 | 17.12 | 16.92 | 16.97 | 7,610 | +0.12(+0.74%) |
Mar 13, 2023 | 16.87 | 16.98 | 16.60 | 16.85 | 13,183 | -0.19(-1.09%) |
Mar 10, 2023 | 17.40 | 17.40 | 17.00 | 17.03 | 13,611 | -0.43(-2.49%) |
Mar 09, 2023 | 17.80 | 17.85 | 17.46 | 17.46 | 9,083 | -0.20(-1.14%) |
Mar 08, 2023 | 17.72 | 17.77 | 17.60 | 17.67 | 7,213 | -0.06(-0.31%) |
Mar 07, 2023 | 17.88 | 17.90 | 17.67 | 17.72 | 7,061 | -0.15(-0.83%) |
Mar 06, 2023 | 18.04 | 18.16 | 17.86 | 17.87 | 12,180 | -0.03(-0.15%) |
Mar 03, 2023 | 17.65 | 18.00 | 17.65 | 17.90 | 17,348 | +0.38(+2.16%) |
Mar 02, 2023 | 17.57 | 17.87 | 17.44 | 17.52 | 7,727 | -0.08(-0.46%) |
Mar 01, 2023 | 17.72 | 17.78 | 17.60 | 17.60 | 20,922 | -0.14(-0.79%) |
Feb 28, 2023 | 17.65 | 17.74 | 17.65 | 17.74 | 8,409 | +0.01(+0.06%) |
Feb 27, 2023 | 17.59 | 17.76 | 17.59 | 17.73 | 33,644 | +0.04(+0.23%) |
Feb 24, 2023 | 17.83 | 17.89 | 17.64 | 17.69 | 15,561 | -0.51(-2.79%) |
Feb 23, 2023 | 18.23 | 18.32 | 18.04 | 18.20 | 7,295 | -0.00(-0.02%) |
Feb 22, 2023 | 18.00 | 18.35 | 18.00 | 18.20 | 11,725 | +0.27(+1.48%) |
Feb 21, 2023 | 18.32 | 18.32 | 17.93 | 17.94 | 7,342 | -0.58(-3.16%) |
Feb 17, 2023 | 18.62 | 18.62 | 18.35 | 18.52 | 8,067 | -0.08(-0.43%) |
Feb 16, 2023 | 18.85 | 18.87 | 18.60 | 18.60 | 6,002 | -0.46(-2.41%) |
Feb 15, 2023 | 18.70 | 19.06 | 18.69 | 19.06 | 4,374 | +0.33(+1.76%) |
Feb 14, 2023 | 18.36 | 18.73 | 18.36 | 18.73 | 10,878 | +0.24(+1.30%) |
Feb 13, 2023 | 18.35 | 18.50 | 18.35 | 18.49 | 6,326 | +0.10(+0.56%) |
Feb 10, 2023 | 18.39 | 18.39 | 18.22 | 18.39 | 9,712 | -0.09(-0.50%) |
Feb 09, 2023 | 18.94 | 18.94 | 18.48 | 18.48 | 35,704 | -0.24(-1.28%) |
Feb 08, 2023 | 18.94 | 19.02 | 18.72 | 18.72 | 8,474 | -0.35(-1.81%) |
Feb 07, 2023 | 18.75 | 19.07 | 18.63 | 19.07 | 6,369 | +0.21(+1.11%) |
Feb 06, 2023 | 19.08 | 19.14 | 18.76 | 18.86 | 20,914 | -0.50(-2.61%) |
Feb 03, 2023 | 19.46 | 19.75 | 19.24 | 19.36 | 11,011 | -0.40(-2.02%) |
Feb 02, 2023 | 19.59 | 19.84 | 19.55 | 19.76 | 20,888 | +0.62(+3.24%) |