Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.05 | 15.40 | 15.05 | 15.36 | 26,789 | +0.06(+0.41%) |
Jan 30, 2024 | 15.25 | 15.32 | 15.14 | 15.30 | 52,349 | +0.12(+0.79%) |
Jan 29, 2024 | 15.20 | 15.25 | 15.09 | 15.18 | 24,448 | +0.02(+0.13%) |
Jan 26, 2024 | 15.25 | 15.29 | 15.16 | 15.16 | 6,287 | +0.00(+0.00%) |
Jan 25, 2024 | 15.16 | 15.35 | 15.16 | 15.16 | 27,518 | -0.08(-0.52%) |
Jan 24, 2024 | 15.25 | 15.31 | 15.16 | 15.24 | 87,359 | +0.00(+0.00%) |
Jan 23, 2024 | 15.10 | 15.24 | 15.05 | 15.24 | 39,790 | +0.00(+0.00%) |
Jan 22, 2024 | 15.45 | 15.45 | 15.05 | 15.24 | 52,499 | +0.02(+0.13%) |
Jan 19, 2024 | 15.11 | 15.26 | 15.11 | 15.22 | 45,586 | +0.00(+0.00%) |
Jan 18, 2024 | 15.12 | 15.36 | 15.12 | 15.22 | 152,056 | -0.03(-0.20%) |
Jan 17, 2024 | 15.35 | 15.43 | 15.12 | 15.25 | 54,584 | -0.21(-1.36%) |
Jan 16, 2024 | 15.45 | 15.64 | 15.40 | 15.46 | 17,870 | -0.04(-0.26%) |
Jan 12, 2024 | 15.36 | 15.70 | 15.36 | 15.50 | 15,351 | +0.13(+0.85%) |
Jan 11, 2024 | 15.36 | 15.59 | 15.36 | 15.37 | 52,300 | -0.13(-0.84%) |
Jan 10, 2024 | 15.35 | 15.67 | 15.35 | 15.50 | 51,903 | -0.18(-1.15%) |
Jan 09, 2024 | 15.30 | 15.78 | 15.30 | 15.68 | 38,571 | -0.02(-0.13%) |
Jan 08, 2024 | 15.58 | 15.83 | 15.58 | 15.70 | 17,376 | +0.13(+0.83%) |
Jan 05, 2024 | 15.40 | 15.84 | 15.40 | 15.57 | 20,439 | -0.33(-2.08%) |
Jan 04, 2024 | 15.75 | 16.05 | 15.60 | 15.90 | 66,485 | +0.16(+1.02%) |
Jan 03, 2024 | 15.71 | 15.81 | 15.31 | 15.74 | 9,516 | -0.22(-1.41%) |
Jan 02, 2024 | 15.73 | 16.08 | 15.73 | 15.96 | 8,332 | -0.23(-1.45%) |
Dec 29, 2023 | 15.66 | 16.43 | 15.66 | 16.20 | 5,760 | +0.35(+2.21%) |
Dec 28, 2023 | 15.56 | 16.07 | 15.56 | 15.85 | 13,578 | -0.50(-3.06%) |
Dec 27, 2023 | 16.18 | 16.45 | 15.80 | 16.35 | 8,261 | +0.36(+2.25%) |
Dec 26, 2023 | 15.70 | 16.10 | 15.70 | 15.99 | 11,666 | -0.05(-0.31%) |
Dec 22, 2023 | 15.89 | 16.04 | 15.85 | 16.04 | 10,221 | +0.19(+1.20%) |
Dec 21, 2023 | 15.78 | 16.02 | 15.61 | 15.85 | 27,927 | -0.08(-0.50%) |
Dec 20, 2023 | 15.74 | 16.05 | 15.74 | 15.93 | 37,173 | -0.15(-0.93%) |
Dec 19, 2023 | 16.05 | 16.25 | 15.91 | 16.08 | 9,345 | -0.02(-0.12%) |
Dec 18, 2023 | 15.58 | 16.57 | 15.58 | 16.10 | 7,954 | +0.10(+0.59%) |
Dec 15, 2023 | 16.11 | 16.26 | 15.89 | 16.00 | 5,299 | -0.10(-0.59%) |
Dec 14, 2023 | 15.95 | 16.15 | 15.95 | 16.10 | 28,931 | +0.22(+1.39%) |
Dec 13, 2023 | 15.70 | 15.96 | 15.38 | 15.88 | 34,509 | +0.18(+1.15%) |
Dec 12, 2023 | 15.65 | 15.76 | 15.27 | 15.70 | 11,618 | +0.07(+0.45%) |
Dec 11, 2023 | 15.65 | 15.65 | 15.48 | 15.63 | 8,729 | -0.40(-2.50%) |
Dec 08, 2023 | 16.30 | 16.30 | 15.84 | 16.03 | 5,916 | +0.12(+0.75%) |
Dec 07, 2023 | 15.85 | 15.99 | 15.84 | 15.91 | 28,222 | +0.41(+2.65%) |
Dec 06, 2023 | 15.84 | 15.84 | 15.48 | 15.50 | 10,731 | -0.05(-0.32%) |
Dec 05, 2023 | 15.56 | 15.64 | 15.51 | 15.55 | 10,627 | +0.04(+0.26%) |
Dec 04, 2023 | 15.60 | 15.60 | 15.37 | 15.51 | 7,585 | -0.08(-0.51%) |
Dec 01, 2023 | 15.46 | 15.59 | 15.36 | 15.59 | 10,368 | +0.11(+0.71%) |
Nov 30, 2023 | 15.41 | 15.51 | 15.21 | 15.48 | 38,166 | +0.15(+0.98%) |
Nov 29, 2023 | 15.66 | 15.85 | 15.33 | 15.33 | 15,094 | -0.17(-1.10%) |
Nov 28, 2023 | 15.42 | 15.52 | 15.24 | 15.50 | 60,365 | +0.11(+0.71%) |
Nov 27, 2023 | 14.95 | 15.43 | 14.95 | 15.39 | 22,301 | +0.23(+1.48%) |
Nov 24, 2023 | 15.16 | 15.20 | 15.16 | 15.16 | 6,780 | -0.11(-0.69%) |
Nov 22, 2023 | 15.33 | 15.33 | 15.02 | 15.27 | 6,507 | -0.18(-1.17%) |
Nov 21, 2023 | 15.51 | 15.51 | 15.15 | 15.45 | 25,239 | +0.18(+1.18%) |
Nov 20, 2023 | 15.30 | 15.44 | 14.91 | 15.27 | 21,905 | +0.15(+0.99%) |
Nov 17, 2023 | 15.13 | 15.25 | 15.09 | 15.12 | 15,901 | +0.04(+0.24%) |
Nov 16, 2023 | 15.03 | 15.24 | 14.88 | 15.08 | 27,869 | -0.15(-0.96%) |
Nov 15, 2023 | 15.28 | 15.35 | 15.13 | 15.23 | 17,309 | -0.08(-0.52%) |
Nov 14, 2023 | 15.11 | 15.34 | 15.00 | 15.31 | 37,661 | +0.14(+0.92%) |
Nov 13, 2023 | 15.16 | 15.19 | 15.13 | 15.17 | 32,761 | -0.01(-0.07%) |
Nov 10, 2023 | 14.94 | 15.18 | 14.83 | 15.18 | 20,548 | -0.01(-0.07%) |
Nov 09, 2023 | 15.23 | 15.38 | 15.13 | 15.19 | 40,292 | -0.01(-0.07%) |
Nov 08, 2023 | 15.29 | 15.38 | 15.19 | 15.20 | 18,268 | -0.04(-0.26%) |
Nov 07, 2023 | 15.00 | 15.30 | 15.00 | 15.24 | 22,272 | -0.04(-0.26%) |
Nov 06, 2023 | 15.14 | 15.35 | 15.14 | 15.28 | 24,533 | -0.23(-1.45%) |
Nov 03, 2023 | 15.41 | 15.85 | 15.41 | 15.51 | 14,486 | +0.14(+0.88%) |
Nov 02, 2023 | 15.26 | 15.37 | 15.25 | 15.37 | 25,634 | +0.16(+1.05%) |
Nov 01, 2023 | 15.19 | 15.27 | 15.18 | 15.21 | 22,826 | -0.02(-0.13%) |
Oct 31, 2023 | 15.11 | 15.25 | 14.98 | 15.23 | 93,672 | -0.12(-0.78%) |
Oct 30, 2023 | 15.36 | 15.40 | 15.35 | 15.35 | 41,986 | +0.07(+0.49%) |
Oct 27, 2023 | 15.29 | 15.31 | 15.23 | 15.28 | 13,295 | +0.01(+0.07%) |
Oct 26, 2023 | 15.34 | 15.42 | 15.23 | 15.27 | 22,919 | -0.02(-0.16%) |
Oct 25, 2023 | 15.55 | 15.55 | 15.29 | 15.29 | 18,035 | -0.09(-0.59%) |
Oct 24, 2023 | 15.39 | 15.50 | 15.28 | 15.38 | 74,131 | +0.05(+0.31%) |
Oct 23, 2023 | 15.26 | 15.35 | 15.25 | 15.33 | 24,032 | +0.05(+0.34%) |
Oct 20, 2023 | 15.27 | 15.29 | 15.25 | 15.28 | 30,860 | +0.00(+0.00%) |
Oct 19, 2023 | 15.18 | 15.33 | 15.18 | 15.28 | 38,547 | +0.04(+0.23%) |
Oct 18, 2023 | 15.13 | 15.30 | 15.13 | 15.24 | 11,886 | -0.10(-0.62%) |
Oct 17, 2023 | 15.34 | 15.37 | 15.31 | 15.34 | 117,277 | -0.01(-0.07%) |
Oct 16, 2023 | 15.31 | 15.39 | 15.33 | 15.35 | 46,079 | +0.04(+0.26%) |
Oct 13, 2023 | 15.30 | 15.32 | 15.29 | 15.31 | 9,981 | +0.01(+0.07%) |
Oct 12, 2023 | 15.31 | 15.33 | 15.27 | 15.30 | 53,928 | -0.09(-0.58%) |
Oct 11, 2023 | 15.32 | 15.42 | 15.32 | 15.39 | 37,187 | -0.05(-0.32%) |
Oct 10, 2023 | 15.38 | 15.45 | 15.38 | 15.44 | 31,922 | -0.06(-0.39%) |
Oct 09, 2023 | 14.96 | 15.50 | 14.96 | 15.50 | 39,711 | +0.13(+0.85%) |
Oct 06, 2023 | 15.36 | 15.42 | 15.35 | 15.37 | 22,267 | -0.08(-0.54%) |
Oct 05, 2023 | 15.43 | 15.46 | 15.38 | 15.45 | 26,641 | +0.08(+0.55%) |
Oct 04, 2023 | 15.37 | 15.38 | 15.34 | 15.37 | 60,903 | +0.06(+0.38%) |
Oct 03, 2023 | 15.19 | 15.35 | 15.19 | 15.31 | 29,922 | +0.04(+0.28%) |
Oct 02, 2023 | 15.55 | 15.55 | 15.25 | 15.27 | 25,715 | -0.28(-1.80%) |
Sep 29, 2023 | 15.50 | 15.55 | 15.35 | 15.55 | 16,979 | +0.12(+0.78%) |
Sep 28, 2023 | 15.38 | 15.50 | 15.00 | 15.43 | 60,962 | +0.18(+1.18%) |
Sep 27, 2023 | 15.40 | 15.40 | 15.25 | 15.25 | 37,976 | -0.14(-0.91%) |
Sep 26, 2023 | 15.31 | 15.39 | 15.27 | 15.39 | 113,129 | -0.01(-0.05%) |
Sep 25, 2023 | 15.50 | 15.41 | 15.32 | 15.40 | 27,139 | -0.03(-0.21%) |
Sep 22, 2023 | 15.48 | 15.52 | 15.43 | 15.43 | 46,184 | -0.04(-0.26%) |
Sep 21, 2023 | 15.53 | 15.61 | 15.40 | 15.47 | 22,048 | +0.03(+0.19%) |
Sep 20, 2023 | 15.48 | 15.52 | 15.43 | 15.44 | 33,874 | -0.01(-0.06%) |
Sep 19, 2023 | 15.46 | 15.46 | 15.43 | 15.45 | 72,449 | +0.08(+0.52%) |
Sep 18, 2023 | 15.46 | 15.50 | 15.37 | 15.37 | 47,598 | -0.11(-0.71%) |
Sep 15, 2023 | 15.54 | 15.54 | 15.46 | 15.48 | 27,632 | -0.12(-0.77%) |
Sep 14, 2023 | 15.19 | 15.61 | 15.19 | 15.60 | 26,020 | +0.07(+0.45%) |
Sep 13, 2023 | 15.54 | 15.55 | 15.51 | 15.53 | 51,595 | -0.04(-0.29%) |
Sep 12, 2023 | 15.56 | 15.59 | 15.54 | 15.57 | 38,927 | -0.11(-0.67%) |
Sep 11, 2023 | 15.68 | 15.68 | 15.64 | 15.68 | 45,372 | +0.20(+1.26%) |
Sep 08, 2023 | 15.48 | 15.54 | 15.32 | 15.48 | 42,862 | -0.05(-0.35%) |
Sep 07, 2023 | 15.84 | 15.84 | 15.27 | 15.54 | 36,518 | +0.03(+0.19%) |
Sep 06, 2023 | 15.85 | 15.85 | 15.48 | 15.51 | 64,128 | -0.03(-0.19%) |
Sep 05, 2023 | 15.54 | 15.58 | 15.19 | 15.54 | 23,602 | -0.13(-0.83%) |
Sep 01, 2023 | 15.80 | 15.83 | 15.64 | 15.67 | 19,108 | -0.04(-0.25%) |
Aug 31, 2023 | 15.70 | 15.75 | 15.66 | 15.71 | 14,401 | +0.09(+0.58%) |
Aug 30, 2023 | 15.56 | 15.70 | 15.28 | 15.62 | 17,785 | -0.08(-0.51%) |
Aug 29, 2023 | 15.17 | 15.70 | 15.17 | 15.70 | 66,932 | +0.05(+0.32%) |
Aug 28, 2023 | 15.32 | 15.70 | 15.32 | 15.65 | 30,859 | -0.04(-0.25%) |
Aug 25, 2023 | 15.99 | 15.99 | 15.53 | 15.69 | 15,346 | -0.14(-0.88%) |
Aug 24, 2023 | 15.61 | 15.83 | 15.40 | 15.83 | 6,956 | +0.04(+0.22%) |
Aug 23, 2023 | 15.70 | 15.89 | 15.39 | 15.79 | 52,520 | +0.15(+0.99%) |
Aug 22, 2023 | 15.43 | 15.70 | 15.43 | 15.64 | 54,877 | -0.08(-0.51%) |
Aug 21, 2023 | 15.40 | 15.73 | 15.40 | 15.72 | 37,993 | +0.12(+0.77%) |
Aug 18, 2023 | 15.28 | 15.77 | 15.28 | 15.60 | 28,230 | -0.15(-0.95%) |
Aug 17, 2023 | 15.66 | 15.95 | 15.34 | 15.75 | 32,353 | +0.11(+0.70%) |
Aug 16, 2023 | 15.25 | 15.96 | 15.25 | 15.64 | 28,484 | -0.13(-0.82%) |
Aug 15, 2023 | 15.22 | 15.93 | 15.22 | 15.77 | 29,376 | -0.04(-0.28%) |
Aug 14, 2023 | 15.85 | 15.99 | 15.76 | 15.81 | 25,144 | -0.03(-0.16%) |
Aug 11, 2023 | 15.58 | 16.05 | 15.58 | 15.84 | 28,017 | -0.12(-0.75%) |
Aug 10, 2023 | 16.27 | 16.27 | 15.88 | 15.96 | 45,149 | -0.13(-0.81%) |
Aug 09, 2023 | 16.09 | 16.31 | 15.86 | 16.09 | 42,788 | -0.16(-0.98%) |
Aug 08, 2023 | 16.47 | 16.47 | 15.85 | 16.25 | 96,682 | -0.22(-1.34%) |
Aug 07, 2023 | 15.54 | 16.47 | 15.54 | 16.47 | 64,010 | +0.40(+2.49%) |
Aug 04, 2023 | 16.10 | 16.13 | 15.61 | 16.07 | 37,926 | +0.05(+0.31%) |
Aug 03, 2023 | 15.81 | 16.17 | 15.81 | 16.02 | 48,973 | +0.11(+0.69%) |
Aug 02, 2023 | 15.98 | 15.98 | 15.68 | 15.91 | 15,618 | -0.04(-0.25%) |
Aug 01, 2023 | 16.00 | 16.34 | 15.86 | 15.95 | 33,188 | -0.16(-0.99%) |
Jul 31, 2023 | 16.18 | 16.35 | 16.02 | 16.11 | 34,042 | -0.10(-0.62%) |
Jul 28, 2023 | 16.35 | 16.50 | 16.20 | 16.21 | 34,160 | +0.01(+0.06%) |
Jul 27, 2023 | 16.20 | 16.39 | 16.03 | 16.20 | 29,227 | +0.01(+0.06%) |
Jul 26, 2023 | 16.01 | 16.44 | 16.01 | 16.19 | 11,338 | +0.09(+0.53%) |
Jul 25, 2023 | 16.22 | 16.44 | 16.03 | 16.11 | 21,171 | +0.04(+0.22%) |
Jul 24, 2023 | 16.18 | 16.48 | 15.99 | 16.07 | 11,992 | +0.02(+0.12%) |
Jul 21, 2023 | 16.08 | 16.09 | 15.68 | 16.05 | 16,638 | -0.39(-2.37%) |
Jul 20, 2023 | 16.50 | 16.50 | 16.13 | 16.44 | 22,502 | +0.19(+1.17%) |
Jul 19, 2023 | 16.19 | 16.33 | 16.05 | 16.25 | 14,766 | -0.08(-0.49%) |
Jul 18, 2023 | 16.22 | 16.40 | 16.22 | 16.33 | 17,248 | +0.04(+0.25%) |
Jul 17, 2023 | 16.50 | 16.50 | 16.20 | 16.29 | 20,138 | -0.06(-0.37%) |
Jul 14, 2023 | 16.10 | 16.35 | 15.98 | 16.35 | 44,366 | +0.12(+0.74%) |
Jul 13, 2023 | 16.28 | 16.28 | 16.05 | 16.23 | 15,611 | +0.12(+0.74%) |
Jul 12, 2023 | 16.10 | 16.22 | 15.98 | 16.11 | 12,078 | +0.07(+0.44%) |
Jul 11, 2023 | 16.04 | 16.07 | 15.94 | 16.04 | 51,388 | +0.13(+0.82%) |
Jul 10, 2023 | 15.78 | 15.94 | 15.70 | 15.91 | 34,265 | +0.01(+0.06%) |
Jul 07, 2023 | 15.72 | 15.90 | 15.50 | 15.90 | 72,365 | +0.35(+2.23%) |
Jul 06, 2023 | 15.53 | 15.70 | 15.49 | 15.55 | 31,095 | +0.04(+0.27%) |
Jul 05, 2023 | 15.61 | 15.74 | 15.46 | 15.51 | 33,442 | -0.04(-0.26%) |
Jul 03, 2023 | 15.66 | 15.79 | 15.51 | 15.55 | 11,085 | -0.08(-0.51%) |
Jun 30, 2023 | 15.63 | 15.66 | 15.59 | 15.63 | 32,968 | +0.11(+0.71%) |
Jun 29, 2023 | 15.52 | 15.82 | 15.52 | 15.52 | 11,904 | -0.16(-1.02%) |
Jun 28, 2023 | 15.90 | 15.90 | 15.51 | 15.68 | 19,268 | -0.07(-0.44%) |
Jun 27, 2023 | 15.76 | 15.77 | 15.73 | 15.75 | 58,219 | -0.05(-0.32%) |
Jun 26, 2023 | 15.97 | 15.97 | 15.59 | 15.80 | 23,608 | +0.09(+0.57%) |
Jun 23, 2023 | 15.83 | 15.87 | 15.63 | 15.71 | 26,686 | -0.17(-1.07%) |
Jun 22, 2023 | 16.00 | 16.16 | 15.69 | 15.88 | 31,968 | -0.06(-0.38%) |
Jun 21, 2023 | 15.99 | 16.07 | 15.76 | 15.94 | 34,459 | -0.03(-0.19%) |
Jun 20, 2023 | 15.99 | 15.99 | 15.83 | 15.97 | 34,251 | +0.01(+0.06%) |
Jun 16, 2023 | 16.36 | 16.36 | 15.85 | 15.96 | 28,250 | -0.19(-1.18%) |
Jun 15, 2023 | 16.21 | 16.21 | 16.01 | 16.15 | 20,819 | -0.06(-0.37%) |
Jun 14, 2023 | 16.21 | 16.32 | 16.00 | 16.21 | 10,255 | +0.05(+0.31%) |
Jun 13, 2023 | 16.56 | 16.56 | 16.11 | 16.16 | 49,981 | -0.12(-0.74%) |
Jun 12, 2023 | 16.23 | 16.40 | 16.22 | 16.28 | 28,515 | +0.01(+0.06%) |
Jun 09, 2023 | 16.13 | 16.39 | 16.13 | 16.27 | 26,343 | -0.02(-0.12%) |
Jun 08, 2023 | 16.20 | 16.30 | 16.20 | 16.29 | 13,225 | +0.19(+1.18%) |
Jun 07, 2023 | 16.16 | 16.20 | 16.10 | 16.10 | 53,465 | -0.10(-0.62%) |
Jun 06, 2023 | 16.30 | 16.30 | 16.10 | 16.20 | 22,656 | +0.07(+0.47%) |
Jun 05, 2023 | 16.30 | 16.30 | 16.02 | 16.12 | 22,941 | -0.07(-0.46%) |
Jun 02, 2023 | 16.30 | 16.30 | 16.11 | 16.20 | 19,954 | -0.05(-0.31%) |
Jun 01, 2023 | 15.89 | 16.30 | 15.89 | 16.25 | 23,268 | +0.25(+1.56%) |
May 31, 2023 | 16.00 | 16.08 | 15.73 | 16.00 | 21,275 | +0.00(+0.00%) |
May 30, 2023 | 16.02 | 16.04 | 15.91 | 16.00 | 33,467 | +0.01(+0.03%) |
May 26, 2023 | 16.00 | 16.10 | 15.92 | 15.99 | 24,355 | -0.02(-0.09%) |
May 25, 2023 | 16.07 | 16.29 | 15.86 | 16.01 | 24,250 | +0.12(+0.76%) |
May 24, 2023 | 16.27 | 16.27 | 15.85 | 15.89 | 7,441 | -0.28(-1.73%) |
May 23, 2023 | 16.28 | 16.28 | 16.11 | 16.17 | 18,377 | +0.05(+0.28%) |
May 22, 2023 | 16.29 | 16.29 | 15.96 | 16.12 | 11,331 | -0.02(-0.15%) |
May 19, 2023 | 16.15 | 16.30 | 16.15 | 16.15 | 14,384 | -0.06(-0.37%) |
May 18, 2023 | 16.56 | 16.56 | 16.21 | 16.21 | 16,623 | -0.07(-0.43%) |
May 17, 2023 | 16.40 | 16.75 | 16.28 | 16.28 | 18,316 | -0.11(-0.67%) |
May 16, 2023 | 16.24 | 16.42 | 16.24 | 16.39 | 15,877 | +0.05(+0.31%) |
May 15, 2023 | 16.30 | 16.54 | 16.06 | 16.34 | 31,574 | +0.07(+0.43%) |
May 12, 2023 | 16.21 | 16.40 | 16.21 | 16.27 | 22,892 | -0.13(-0.79%) |
May 11, 2023 | 16.27 | 16.62 | 16.27 | 16.40 | 13,988 | +0.05(+0.31%) |
May 10, 2023 | 16.26 | 16.57 | 16.26 | 16.35 | 19,098 | -0.07(-0.43%) |
May 09, 2023 | 16.57 | 16.57 | 16.34 | 16.42 | 31,068 | +0.09(+0.55%) |
May 08, 2023 | 16.35 | 16.50 | 16.14 | 16.33 | 12,595 | +0.14(+0.86%) |
May 05, 2023 | 16.07 | 16.39 | 16.07 | 16.19 | 17,006 | +0.12(+0.75%) |
May 04, 2023 | 15.96 | 16.28 | 15.95 | 16.07 | 16,265 | +0.00(+0.00%) |
May 03, 2023 | 16.08 | 16.28 | 15.89 | 16.07 | 26,814 | +0.01(+0.06%) |
May 02, 2023 | 16.25 | 16.25 | 15.93 | 16.06 | 16,526 | +0.13(+0.82%) |
May 01, 2023 | 16.56 | 16.56 | 15.75 | 15.93 | 36,885 | -0.12(-0.75%) |
Apr 28, 2023 | 16.41 | 16.41 | 15.94 | 16.05 | 18,964 | -0.56(-3.38%) |
Apr 27, 2023 | 16.19 | 16.68 | 16.19 | 16.61 | 11,866 | +0.28(+1.72%) |
Apr 26, 2023 | 16.75 | 16.75 | 16.32 | 16.33 | 26,425 | -0.11(-0.67%) |
Apr 25, 2023 | 16.71 | 16.71 | 16.28 | 16.44 | 35,156 | -0.07(-0.42%) |
Apr 24, 2023 | 16.43 | 16.51 | 16.39 | 16.51 | 20,249 | +0.13(+0.79%) |
Apr 21, 2023 | 16.40 | 16.47 | 16.23 | 16.38 | 15,842 | -0.02(-0.12%) |
Apr 20, 2023 | 16.23 | 16.40 | 16.06 | 16.40 | 12,537 | +0.00(+0.00%) |
Apr 19, 2023 | 16.30 | 16.52 | 16.07 | 16.40 | 11,279 | -0.18(-1.09%) |
Apr 18, 2023 | 16.58 | 16.58 | 16.43 | 16.58 | 14,481 | +0.24(+1.50%) |
Apr 17, 2023 | 16.19 | 16.53 | 16.19 | 16.34 | 14,083 | -0.22(-1.36%) |
Apr 14, 2023 | 16.67 | 16.67 | 16.47 | 16.56 | 24,566 | -0.09(-0.54%) |
Apr 13, 2023 | 16.72 | 16.72 | 16.40 | 16.65 | 36,088 | +0.06(+0.36%) |
Apr 12, 2023 | 16.59 | 16.64 | 16.52 | 16.59 | 44,733 | -0.01(-0.06%) |
Apr 11, 2023 | 16.65 | 16.65 | 16.50 | 16.60 | 42,737 | -0.11(-0.66%) |
Apr 10, 2023 | 16.71 | 16.71 | 16.40 | 16.71 | 26,048 | -0.15(-0.89%) |
Apr 06, 2023 | 16.88 | 16.88 | 16.74 | 16.86 | 15,797 | +0.16(+0.96%) |
Apr 05, 2023 | 16.93 | 16.94 | 16.52 | 16.70 | 42,719 | -0.16(-0.95%) |
Apr 04, 2023 | 16.80 | 16.87 | 16.61 | 16.86 | 35,950 | +0.05(+0.30%) |
Apr 03, 2023 | 16.71 | 16.90 | 16.58 | 16.81 | 34,233 | +0.00(+0.00%) |
Mar 31, 2023 | 16.73 | 16.81 | 16.66 | 16.81 | 50,042 | +0.04(+0.24%) |
Mar 30, 2023 | 16.47 | 16.99 | 16.47 | 16.77 | 23,037 | +0.05(+0.30%) |
Mar 29, 2023 | 16.46 | 16.84 | 16.46 | 16.72 | 28,894 | -0.04(-0.24%) |
Mar 28, 2023 | 16.66 | 16.77 | 16.61 | 16.76 | 59,946 | +0.14(+0.84%) |
Mar 27, 2023 | 16.74 | 16.74 | 16.53 | 16.62 | 30,651 | -0.18(-1.04%) |
Mar 24, 2023 | 16.90 | 16.93 | 16.74 | 16.80 | 68,786 | -0.65(-3.73%) |
Mar 23, 2023 | 17.15 | 17.52 | 17.15 | 17.45 | 70,367 | +1.43(+8.90%) |
Mar 22, 2023 | 15.83 | 16.12 | 15.83 | 16.02 | 61,675 | +0.02(+0.12%) |
Mar 21, 2023 | 16.15 | 16.15 | 15.89 | 16.00 | 27,134 | +0.05(+0.31%) |
Mar 20, 2023 | 15.95 | 15.95 | 15.87 | 15.95 | 35,225 | +0.20(+1.27%) |
Mar 17, 2023 | 15.90 | 15.90 | 15.75 | 15.75 | 39,470 | -0.05(-0.32%) |
Mar 16, 2023 | 15.73 | 15.91 | 15.73 | 15.80 | 77,792 | +0.58(+3.81%) |
Mar 15, 2023 | 15.25 | 15.60 | 15.21 | 15.22 | 169,223 | +0.16(+1.03%) |
Mar 14, 2023 | 15.06 | 15.09 | 14.99 | 15.06 | 76,137 | -0.27(-1.73%) |
Mar 13, 2023 | 15.36 | 15.42 | 15.03 | 15.33 | 55,576 | -0.02(-0.10%) |
Mar 10, 2023 | 15.40 | 15.47 | 15.32 | 15.35 | 20,796 | -0.13(-0.87%) |
Mar 09, 2023 | 15.47 | 15.82 | 15.33 | 15.48 | 57,186 | -0.19(-1.21%) |
Mar 08, 2023 | 15.64 | 15.67 | 15.58 | 15.67 | 121,039 | +0.28(+1.82%) |
Mar 07, 2023 | 15.54 | 15.57 | 15.33 | 15.39 | 49,210 | -0.15(-0.97%) |
Mar 06, 2023 | 15.57 | 15.61 | 15.54 | 15.54 | 63,139 | -0.00(-0.00%) |
Mar 03, 2023 | 15.60 | 15.60 | 15.43 | 15.54 | 27,649 | +0.16(+1.04%) |
Mar 02, 2023 | 15.29 | 15.38 | 15.22 | 15.38 | 228,187 | +0.24(+1.59%) |
Mar 01, 2023 | 15.18 | 15.21 | 15.09 | 15.14 | 90,675 | -0.28(-1.82%) |
Feb 28, 2023 | 15.41 | 15.46 | 15.38 | 15.42 | 186,618 | +0.11(+0.72%) |
Feb 27, 2023 | 15.31 | 15.43 | 15.31 | 15.31 | 62,620 | -0.06(-0.42%) |
Feb 24, 2023 | 15.46 | 15.46 | 15.02 | 15.38 | 62,984 | -0.41(-2.59%) |
Feb 23, 2023 | 15.75 | 15.97 | 15.75 | 15.78 | 53,277 | +0.02(+0.12%) |
Feb 22, 2023 | 15.82 | 15.99 | 15.75 | 15.77 | 61,746 | -0.12(-0.74%) |
Feb 21, 2023 | 16.00 | 16.06 | 15.87 | 15.88 | 74,072 | -0.21(-1.29%) |
Feb 17, 2023 | 16.19 | 16.19 | 16.06 | 16.09 | 21,438 | -0.05(-0.31%) |
Feb 16, 2023 | 16.20 | 16.20 | 16.11 | 16.14 | 16,210 | -0.33(-2.00%) |
Feb 15, 2023 | 16.51 | 16.54 | 16.38 | 16.47 | 18,407 | -0.08(-0.48%) |
Feb 14, 2023 | 16.41 | 16.64 | 16.41 | 16.55 | 35,604 | -0.55(-3.22%) |
Feb 13, 2023 | 17.05 | 17.10 | 17.00 | 17.10 | 20,183 | -0.20(-1.16%) |
Feb 10, 2023 | 17.36 | 17.49 | 17.24 | 17.30 | 13,379 | -0.12(-0.69%) |
Feb 09, 2023 | 17.48 | 17.54 | 17.37 | 17.42 | 142,774 | -0.15(-0.85%) |
Feb 08, 2023 | 17.63 | 17.73 | 17.53 | 17.57 | 15,156 | -0.21(-1.18%) |
Feb 07, 2023 | 17.67 | 17.85 | 17.67 | 17.78 | 34,812 | +0.99(+5.87%) |
Feb 06, 2023 | 16.77 | 16.85 | 16.69 | 16.80 | 30,209 | -0.17(-1.03%) |
Feb 03, 2023 | 17.05 | 17.21 | 16.95 | 16.97 | 11,934 | -0.43(-2.47%) |
Feb 02, 2023 | 17.41 | 17.53 | 17.40 | 17.40 | 11,120 | -0.06(-0.34%) |