Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.13 | 19.14 | 18.81 | 18.87 | 360,823 | -0.26(-1.36%) |
Jan 30, 2024 | 19.01 | 19.17 | 18.99 | 19.13 | 206,348 | +0.15(+0.82%) |
Jan 29, 2024 | 19.09 | 19.11 | 18.82 | 18.98 | 251,409 | -0.16(-0.86%) |
Jan 26, 2024 | 19.04 | 19.15 | 18.99 | 19.14 | 169,504 | +0.12(+0.61%) |
Jan 25, 2024 | 19.16 | 19.22 | 18.82 | 19.03 | 208,267 | -0.06(-0.30%) |
Jan 24, 2024 | 19.28 | 19.30 | 19.02 | 19.09 | 226,031 | -0.15(-0.80%) |
Jan 23, 2024 | 19.22 | 19.27 | 19.12 | 19.24 | 134,212 | +0.02(+0.10%) |
Jan 22, 2024 | 19.11 | 19.23 | 19.05 | 19.22 | 162,716 | +0.20(+1.07%) |
Jan 19, 2024 | 19.15 | 19.15 | 18.95 | 19.02 | 200,634 | -0.07(-0.35%) |
Jan 18, 2024 | 19.01 | 19.13 | 18.92 | 19.09 | 131,052 | +0.05(+0.25%) |
Jan 17, 2024 | 18.97 | 19.09 | 18.88 | 19.04 | 149,501 | +0.01(+0.05%) |
Jan 16, 2024 | 19.11 | 19.21 | 18.93 | 19.03 | 298,719 | -0.19(-1.01%) |
Jan 12, 2024 | 19.30 | 19.34 | 19.20 | 19.22 | 123,013 | -0.04(-0.20%) |
Jan 11, 2024 | 19.39 | 19.39 | 19.10 | 19.26 | 198,337 | -0.11(-0.55%) |
Jan 10, 2024 | 19.31 | 19.44 | 19.25 | 19.37 | 165,311 | +0.10(+0.50%) |
Jan 09, 2024 | 19.38 | 19.43 | 19.26 | 19.27 | 168,976 | -0.11(-0.55%) |
Jan 08, 2024 | 19.19 | 19.45 | 19.19 | 19.38 | 415,323 | +0.03(+0.15%) |
Jan 05, 2024 | 19.21 | 19.41 | 19.20 | 19.35 | 302,159 | +0.06(+0.30%) |
Jan 04, 2024 | 18.97 | 19.38 | 18.90 | 19.29 | 348,345 | +0.36(+1.89%) |
Jan 03, 2024 | 18.95 | 19.04 | 18.86 | 18.93 | 204,829 | -0.05(-0.26%) |
Jan 02, 2024 | 19.10 | 19.11 | 18.91 | 18.98 | 317,589 | -0.06(-0.30%) |
Dec 29, 2023 | 19.13 | 19.14 | 18.90 | 19.04 | 333,183 | -0.10(-0.51%) |
Dec 28, 2023 | 18.95 | 19.22 | 18.95 | 19.13 | 299,909 | +0.12(+0.61%) |
Dec 27, 2023 | 18.99 | 19.09 | 18.91 | 19.02 | 256,166 | +0.10(+0.51%) |
Dec 26, 2023 | 18.81 | 19.02 | 18.81 | 18.92 | 285,142 | +0.08(+0.41%) |
Dec 22, 2023 | 18.88 | 19.05 | 18.79 | 18.84 | 273,141 | +0.00(+0.00%) |
Dec 21, 2023 | 18.82 | 18.90 | 18.69 | 18.84 | 269,365 | -0.02(-0.10%) |
Dec 20, 2023 | 18.85 | 19.08 | 18.83 | 18.86 | 355,237 | -0.07(-0.36%) |
Dec 19, 2023 | 18.76 | 18.98 | 18.58 | 18.93 | 554,749 | +0.24(+1.29%) |
Dec 18, 2023 | 18.71 | 18.75 | 18.62 | 18.69 | 834,220 | +0.06(+0.35%) |
Dec 15, 2023 | 18.73 | 18.73 | 18.52 | 18.62 | 1,297,321 | -0.04(-0.20%) |
Dec 14, 2023 | 18.56 | 18.75 | 18.54 | 18.66 | 597,392 | +0.16(+0.85%) |
Dec 13, 2023 | 18.51 | 18.51 | 18.29 | 18.50 | 490,511 | +0.05(+0.25%) |
Dec 12, 2023 | 18.42 | 18.50 | 18.38 | 18.46 | 352,439 | +0.04(+0.20%) |
Dec 11, 2023 | 18.47 | 18.47 | 18.35 | 18.42 | 317,375 | +0.07(+0.40%) |
Dec 08, 2023 | 18.29 | 18.39 | 18.26 | 18.35 | 260,125 | +0.09(+0.51%) |
Dec 07, 2023 | 18.20 | 18.27 | 18.14 | 18.25 | 263,872 | +0.13(+0.74%) |
Dec 06, 2023 | 18.20 | 18.20 | 18.04 | 18.12 | 260,673 | -0.00(-0.03%) |
Dec 05, 2023 | 18.15 | 18.18 | 18.05 | 18.12 | 150,443 | -0.04(-0.20%) |
Dec 04, 2023 | 18.19 | 18.38 | 18.13 | 18.16 | 155,856 | +0.03(+0.15%) |
Dec 01, 2023 | 18.10 | 18.18 | 18.02 | 18.13 | 175,463 | +0.02(+0.10%) |
Nov 30, 2023 | 18.01 | 18.26 | 17.99 | 18.11 | 262,807 | +0.13(+0.72%) |
Nov 29, 2023 | 18.23 | 18.26 | 17.97 | 17.98 | 224,680 | -0.14(-0.77%) |
Nov 28, 2023 | 18.20 | 18.27 | 18.06 | 18.12 | 271,196 | -0.06(-0.31%) |
Nov 27, 2023 | 18.29 | 18.30 | 18.18 | 18.18 | 178,961 | -0.10(-0.56%) |
Nov 24, 2023 | 18.29 | 18.36 | 18.23 | 18.28 | 178,008 | +0.06(+0.31%) |
Nov 22, 2023 | 18.24 | 18.32 | 18.20 | 18.23 | 191,030 | +0.07(+0.36%) |
Nov 21, 2023 | 18.25 | 18.54 | 18.16 | 18.16 | 294,639 | -0.02(-0.10%) |
Nov 20, 2023 | 18.10 | 18.24 | 18.04 | 18.18 | 813,189 | +0.16(+0.88%) |
Nov 17, 2023 | 18.11 | 18.11 | 17.98 | 18.02 | 175,559 | +0.01(+0.08%) |
Nov 16, 2023 | 17.86 | 18.03 | 17.86 | 18.01 | 150,886 | +0.05(+0.28%) |
Nov 15, 2023 | 18.05 | 18.06 | 17.86 | 17.96 | 206,512 | -0.05(-0.26%) |
Nov 14, 2023 | 18.17 | 18.17 | 17.97 | 18.00 | 265,324 | -0.01(-0.05%) |
Nov 13, 2023 | 17.91 | 18.10 | 17.91 | 18.01 | 132,843 | +0.06(+0.31%) |
Nov 10, 2023 | 17.97 | 18.11 | 17.87 | 17.96 | 251,651 | +0.08(+0.47%) |
Nov 09, 2023 | 17.84 | 18.00 | 17.79 | 17.87 | 147,241 | +0.05(+0.26%) |
Nov 08, 2023 | 18.00 | 18.02 | 17.73 | 17.83 | 116,496 | -0.21(-1.18%) |
Nov 07, 2023 | 18.13 | 18.20 | 17.80 | 18.04 | 144,123 | -0.01(-0.05%) |
Nov 06, 2023 | 18.20 | 18.21 | 17.99 | 18.05 | 198,924 | -0.02(-0.10%) |
Nov 03, 2023 | 18.10 | 18.38 | 17.88 | 18.07 | 341,522 | +0.43(+2.45%) |
Nov 02, 2023 | 17.31 | 17.67 | 17.31 | 17.64 | 163,236 | +0.37(+2.12%) |
Nov 01, 2023 | 16.78 | 17.36 | 16.75 | 17.27 | 140,892 | +0.48(+2.88%) |
Oct 31, 2023 | 16.63 | 16.81 | 16.58 | 16.79 | 92,588 | +0.15(+0.89%) |
Oct 30, 2023 | 16.57 | 16.66 | 16.45 | 16.64 | 146,790 | +0.21(+1.30%) |
Oct 27, 2023 | 16.60 | 16.60 | 16.37 | 16.42 | 128,355 | -0.21(-1.28%) |
Oct 26, 2023 | 16.63 | 16.78 | 16.60 | 16.64 | 106,571 | -0.03(-0.17%) |
Oct 25, 2023 | 16.80 | 16.86 | 16.54 | 16.67 | 121,038 | -0.14(-0.83%) |
Oct 24, 2023 | 16.66 | 16.91 | 16.63 | 16.80 | 138,475 | +0.18(+1.06%) |
Oct 23, 2023 | 16.71 | 16.88 | 16.59 | 16.63 | 125,357 | -0.17(-0.99%) |
Oct 20, 2023 | 16.80 | 16.99 | 16.63 | 16.80 | 160,136 | +0.02(+0.11%) |
Oct 19, 2023 | 16.97 | 17.05 | 16.78 | 16.78 | 75,053 | -0.14(-0.82%) |
Oct 18, 2023 | 17.12 | 17.28 | 16.91 | 16.92 | 217,658 | -0.33(-1.94%) |
Oct 17, 2023 | 17.17 | 17.28 | 17.13 | 17.25 | 90,774 | +0.10(+0.60%) |
Oct 16, 2023 | 17.02 | 17.27 | 17.02 | 17.15 | 141,128 | +0.20(+1.15%) |
Oct 13, 2023 | 17.03 | 17.10 | 16.90 | 16.95 | 85,170 | -0.05(-0.27%) |
Oct 12, 2023 | 17.22 | 17.27 | 16.90 | 17.00 | 132,342 | -0.23(-1.35%) |
Oct 11, 2023 | 17.09 | 17.29 | 17.02 | 17.23 | 107,718 | +0.17(+0.98%) |
Oct 10, 2023 | 17.13 | 17.32 | 17.05 | 17.06 | 99,670 | -0.06(-0.38%) |
Oct 09, 2023 | 16.99 | 17.20 | 16.94 | 17.13 | 97,476 | +0.01(+0.05%) |
Oct 06, 2023 | 16.90 | 17.20 | 16.85 | 17.12 | 102,139 | +0.24(+1.43%) |
Oct 05, 2023 | 16.88 | 16.99 | 16.77 | 16.88 | 112,901 | +0.03(+0.16%) |
Oct 04, 2023 | 17.06 | 17.18 | 16.75 | 16.85 | 165,248 | -0.14(-0.82%) |
Oct 03, 2023 | 17.40 | 17.40 | 16.64 | 16.99 | 262,720 | -0.42(-2.40%) |
Oct 02, 2023 | 17.84 | 17.84 | 17.35 | 17.41 | 276,230 | -0.42(-2.34%) |
Sep 29, 2023 | 17.94 | 18.01 | 17.79 | 17.83 | 165,296 | +0.01(+0.05%) |
Sep 28, 2023 | 17.61 | 17.89 | 17.57 | 17.82 | 192,756 | +0.25(+1.43%) |
Sep 27, 2023 | 17.64 | 17.79 | 17.46 | 17.57 | 282,247 | +0.11(+0.64%) |
Sep 26, 2023 | 17.70 | 17.75 | 17.41 | 17.45 | 217,486 | -0.26(-1.47%) |
Sep 25, 2023 | 17.58 | 17.83 | 17.69 | 17.71 | 167,772 | +0.16(+0.90%) |
Sep 22, 2023 | 17.58 | 17.72 | 17.54 | 17.56 | 175,562 | +0.02(+0.11%) |
Sep 21, 2023 | 17.64 | 17.70 | 17.52 | 17.54 | 160,636 | -0.13(-0.74%) |
Sep 20, 2023 | 17.62 | 17.89 | 17.59 | 17.67 | 193,934 | +0.10(+0.58%) |
Sep 19, 2023 | 17.45 | 17.65 | 17.45 | 17.57 | 389,861 | +0.16(+0.91%) |
Sep 18, 2023 | 17.58 | 17.69 | 17.38 | 17.41 | 505,738 | -0.01(-0.05%) |
Sep 15, 2023 | 17.47 | 17.47 | 17.35 | 17.42 | 355,871 | +0.03(+0.15%) |
Sep 14, 2023 | 17.44 | 17.50 | 17.34 | 17.39 | 273,233 | +0.04(+0.26%) |
Sep 13, 2023 | 17.40 | 17.47 | 17.32 | 17.35 | 333,456 | -0.05(-0.31%) |
Sep 12, 2023 | 17.45 | 17.45 | 17.30 | 17.40 | 207,686 | -0.01(-0.05%) |
Sep 11, 2023 | 17.21 | 17.43 | 17.15 | 17.41 | 806,804 | +0.28(+1.62%) |
Sep 08, 2023 | 17.02 | 17.18 | 17.02 | 17.13 | 146,116 | +0.06(+0.37%) |
Sep 07, 2023 | 16.94 | 17.12 | 16.94 | 17.07 | 139,025 | +0.08(+0.47%) |
Sep 06, 2023 | 17.10 | 17.16 | 16.95 | 16.99 | 161,759 | -0.06(-0.37%) |
Sep 05, 2023 | 17.18 | 17.22 | 17.05 | 17.05 | 217,797 | -0.04(-0.26%) |
Sep 01, 2023 | 17.02 | 17.21 | 17.02 | 17.10 | 286,751 | +0.10(+0.58%) |
Aug 31, 2023 | 17.26 | 17.26 | 16.99 | 17.00 | 307,226 | -0.24(-1.40%) |
Aug 30, 2023 | 17.28 | 17.46 | 17.19 | 17.24 | 799,896 | -0.04(-0.21%) |
Aug 29, 2023 | 17.27 | 17.35 | 17.22 | 17.27 | 477,944 | -0.01(-0.05%) |
Aug 28, 2023 | 17.35 | 17.35 | 17.23 | 17.28 | 176,829 | -0.02(-0.10%) |
Aug 25, 2023 | 17.42 | 17.50 | 17.30 | 17.30 | 178,062 | -0.05(-0.31%) |
Aug 24, 2023 | 17.44 | 17.49 | 17.31 | 17.35 | 91,355 | -0.04(-0.21%) |
Aug 23, 2023 | 17.25 | 17.44 | 17.25 | 17.39 | 168,482 | +0.11(+0.62%) |
Aug 22, 2023 | 17.32 | 17.41 | 17.24 | 17.28 | 139,159 | -0.06(-0.36%) |
Aug 21, 2023 | 17.32 | 17.41 | 17.27 | 17.35 | 113,747 | +0.03(+0.16%) |
Aug 18, 2023 | 17.22 | 17.40 | 17.18 | 17.32 | 127,856 | +0.04(+0.26%) |
Aug 17, 2023 | 17.27 | 17.39 | 17.24 | 17.27 | 155,699 | +0.02(+0.10%) |
Aug 16, 2023 | 17.28 | 17.38 | 17.24 | 17.26 | 115,549 | -0.02(-0.10%) |
Aug 15, 2023 | 17.58 | 17.68 | 17.17 | 17.27 | 253,158 | -0.36(-2.03%) |
Aug 14, 2023 | 17.83 | 17.93 | 17.61 | 17.63 | 440,857 | -0.18(-1.00%) |
Aug 11, 2023 | 17.88 | 17.88 | 17.69 | 17.81 | 457,826 | +0.05(+0.30%) |
Aug 10, 2023 | 18.02 | 18.17 | 17.63 | 17.76 | 1,430,639 | -0.15(-0.85%) |
Aug 09, 2023 | 18.03 | 18.19 | 17.84 | 17.91 | 681,035 | -0.04(-0.25%) |
Aug 08, 2023 | 18.11 | 18.24 | 17.86 | 17.95 | 1,221,128 | -0.06(-0.35%) |
Aug 07, 2023 | 18.56 | 18.56 | 17.83 | 18.02 | 796,387 | -0.31(-1.71%) |
Aug 04, 2023 | 18.51 | 18.79 | 18.14 | 18.33 | 234,300 | -0.30(-1.58%) |
Aug 03, 2023 | 18.57 | 18.75 | 18.56 | 18.62 | 61,006 | -0.04(-0.19%) |
Aug 02, 2023 | 18.61 | 18.95 | 18.58 | 18.66 | 117,333 | -0.08(-0.43%) |
Aug 01, 2023 | 18.75 | 19.00 | 18.61 | 18.74 | 87,550 | -0.02(-0.10%) |
Jul 31, 2023 | 18.71 | 18.78 | 18.60 | 18.76 | 91,971 | +0.13(+0.67%) |
Jul 28, 2023 | 18.37 | 18.65 | 18.30 | 18.63 | 98,573 | +0.31(+1.71%) |
Jul 27, 2023 | 18.32 | 18.50 | 18.30 | 18.32 | 64,547 | +0.02(+0.10%) |
Jul 26, 2023 | 18.07 | 18.46 | 18.07 | 18.30 | 72,754 | +0.24(+1.34%) |
Jul 25, 2023 | 18.05 | 18.30 | 18.05 | 18.06 | 71,474 | -0.07(-0.39%) |
Jul 24, 2023 | 18.06 | 18.25 | 18.03 | 18.13 | 85,990 | +0.11(+0.60%) |
Jul 21, 2023 | 18.16 | 18.18 | 17.98 | 18.03 | 47,279 | -0.02(-0.10%) |
Jul 20, 2023 | 18.25 | 18.30 | 17.95 | 18.04 | 65,730 | -0.17(-0.93%) |
Jul 19, 2023 | 18.32 | 18.45 | 18.20 | 18.21 | 81,658 | -0.05(-0.29%) |
Jul 18, 2023 | 18.05 | 18.40 | 18.05 | 18.27 | 77,681 | +0.15(+0.84%) |
Jul 17, 2023 | 18.00 | 18.25 | 18.00 | 18.11 | 77,094 | +0.14(+0.80%) |
Jul 14, 2023 | 17.96 | 18.10 | 17.84 | 17.97 | 59,185 | -0.01(-0.05%) |
Jul 13, 2023 | 17.99 | 17.99 | 17.88 | 17.98 | 48,507 | +0.04(+0.25%) |
Jul 12, 2023 | 17.88 | 17.99 | 17.80 | 17.94 | 78,416 | +0.09(+0.50%) |
Jul 11, 2023 | 17.76 | 17.85 | 17.75 | 17.85 | 47,340 | +0.10(+0.55%) |
Jul 10, 2023 | 17.83 | 17.83 | 17.65 | 17.75 | 36,603 | +0.05(+0.30%) |
Jul 07, 2023 | 17.49 | 17.82 | 17.49 | 17.69 | 47,352 | +0.07(+0.41%) |
Jul 06, 2023 | 17.71 | 17.74 | 17.44 | 17.62 | 49,527 | -0.10(-0.56%) |
Jul 05, 2023 | 17.57 | 17.77 | 17.50 | 17.72 | 72,158 | +0.12(+0.66%) |
Jul 03, 2023 | 17.58 | 17.63 | 17.52 | 17.61 | 29,357 | +0.08(+0.46%) |
Jun 30, 2023 | 17.63 | 17.64 | 17.46 | 17.52 | 96,897 | -0.11(-0.61%) |
Jun 29, 2023 | 17.52 | 17.64 | 17.52 | 17.63 | 107,732 | +0.16(+0.92%) |
Jun 28, 2023 | 17.49 | 17.63 | 17.39 | 17.47 | 130,087 | -0.02(-0.10%) |
Jun 27, 2023 | 17.18 | 17.53 | 17.17 | 17.49 | 154,626 | +0.31(+1.82%) |
Jun 26, 2023 | 16.98 | 17.36 | 16.98 | 17.18 | 108,560 | +0.24(+1.43%) |
Jun 23, 2023 | 16.89 | 17.04 | 16.84 | 16.93 | 105,406 | -0.13(-0.73%) |
Jun 22, 2023 | 17.06 | 17.15 | 16.94 | 17.06 | 89,956 | -0.02(-0.10%) |
Jun 21, 2023 | 17.12 | 17.30 | 16.97 | 17.08 | 79,998 | -0.06(-0.37%) |
Jun 20, 2023 | 17.31 | 17.35 | 17.08 | 17.14 | 101,546 | -0.08(-0.47%) |
Jun 16, 2023 | 17.34 | 17.39 | 17.21 | 17.22 | 398,660 | -0.10(-0.60%) |
Jun 15, 2023 | 17.24 | 17.40 | 17.09 | 17.32 | 97,989 | +0.13(+0.75%) |
Jun 14, 2023 | 17.46 | 17.46 | 17.05 | 17.19 | 125,373 | -0.11(-0.65%) |
Jun 13, 2023 | 17.38 | 17.47 | 17.26 | 17.31 | 121,880 | +0.05(+0.30%) |
Jun 12, 2023 | 17.13 | 17.38 | 17.10 | 17.26 | 159,183 | +0.25(+1.47%) |
Jun 09, 2023 | 16.99 | 17.07 | 16.99 | 17.00 | 56,001 | -0.06(-0.35%) |
Jun 08, 2023 | 17.13 | 17.24 | 17.03 | 17.07 | 53,150 | -0.09(-0.50%) |
Jun 07, 2023 | 16.94 | 17.25 | 16.92 | 17.15 | 128,775 | +0.21(+1.22%) |
Jun 06, 2023 | 16.70 | 17.00 | 16.70 | 16.94 | 69,290 | +0.16(+0.92%) |
Jun 05, 2023 | 16.56 | 16.95 | 16.46 | 16.79 | 121,756 | +0.30(+1.83%) |
Jun 02, 2023 | 16.40 | 16.62 | 16.30 | 16.49 | 67,675 | +0.16(+1.00%) |
Jun 01, 2023 | 16.18 | 16.40 | 15.98 | 16.32 | 86,850 | +0.09(+0.58%) |
May 31, 2023 | 16.19 | 16.29 | 15.97 | 16.23 | 57,100 | +0.03(+0.21%) |
May 30, 2023 | 16.13 | 16.21 | 15.99 | 16.19 | 84,649 | +0.05(+0.32%) |
May 26, 2023 | 15.94 | 16.17 | 15.87 | 16.14 | 70,118 | +0.16(+0.97%) |
May 25, 2023 | 16.01 | 16.10 | 15.81 | 15.99 | 70,617 | -0.11(-0.70%) |
May 24, 2023 | 16.23 | 16.25 | 15.98 | 16.10 | 52,727 | -0.10(-0.64%) |
May 23, 2023 | 16.13 | 16.34 | 16.11 | 16.20 | 73,322 | +0.00(+0.00%) |
May 22, 2023 | 16.38 | 16.38 | 16.08 | 16.20 | 60,817 | -0.07(-0.45%) |
May 19, 2023 | 16.25 | 16.35 | 16.06 | 16.28 | 84,257 | +0.03(+0.19%) |
May 18, 2023 | 16.12 | 16.25 | 16.01 | 16.25 | 61,770 | +0.12(+0.75%) |
May 17, 2023 | 16.09 | 16.14 | 15.96 | 16.12 | 53,352 | +0.16(+1.03%) |
May 16, 2023 | 16.13 | 16.22 | 15.96 | 15.96 | 29,817 | -0.20(-1.23%) |
May 15, 2023 | 16.19 | 16.24 | 16.03 | 16.16 | 62,018 | -0.02(-0.11%) |
May 12, 2023 | 16.19 | 16.22 | 16.02 | 16.18 | 48,308 | +0.09(+0.59%) |
May 11, 2023 | 16.02 | 16.22 | 16.00 | 16.08 | 66,349 | -0.04(-0.27%) |
May 10, 2023 | 16.23 | 16.23 | 15.92 | 16.12 | 67,467 | +0.02(+0.11%) |
May 09, 2023 | 15.96 | 16.24 | 15.92 | 16.11 | 68,925 | +0.13(+0.81%) |
May 08, 2023 | 16.20 | 16.27 | 15.96 | 15.98 | 70,537 | -0.22(-1.38%) |
May 05, 2023 | 16.33 | 16.43 | 15.93 | 16.20 | 86,219 | +0.59(+3.76%) |
May 04, 2023 | 15.66 | 15.81 | 15.50 | 15.62 | 82,306 | -0.20(-1.25%) |
May 03, 2023 | 15.83 | 16.02 | 15.68 | 15.81 | 106,926 | +0.03(+0.22%) |
May 02, 2023 | 16.13 | 16.15 | 15.66 | 15.78 | 73,606 | -0.34(-2.09%) |
May 01, 2023 | 16.14 | 16.29 | 16.03 | 16.12 | 73,895 | -0.06(-0.37%) |
Apr 28, 2023 | 16.00 | 16.26 | 16.00 | 16.18 | 66,387 | +0.09(+0.59%) |
Apr 27, 2023 | 16.00 | 16.15 | 15.99 | 16.08 | 41,324 | +0.10(+0.65%) |
Apr 26, 2023 | 15.96 | 16.25 | 15.81 | 15.98 | 166,714 | +0.02(+0.11%) |
Apr 25, 2023 | 16.06 | 16.13 | 15.92 | 15.96 | 50,714 | -0.12(-0.75%) |
Apr 24, 2023 | 16.18 | 16.25 | 16.05 | 16.08 | 51,781 | -0.10(-0.64%) |
Apr 21, 2023 | 16.07 | 16.22 | 16.01 | 16.19 | 45,788 | +0.09(+0.54%) |
Apr 20, 2023 | 16.15 | 16.24 | 16.02 | 16.10 | 92,655 | -0.06(-0.37%) |
Apr 19, 2023 | 15.96 | 16.28 | 15.92 | 16.16 | 54,534 | +0.10(+0.64%) |
Apr 18, 2023 | 16.22 | 16.26 | 15.92 | 16.06 | 140,222 | -0.22(-1.33%) |
Apr 17, 2023 | 16.19 | 16.34 | 16.13 | 16.27 | 79,140 | +0.04(+0.27%) |
Apr 14, 2023 | 16.38 | 16.44 | 16.19 | 16.23 | 64,557 | -0.03(-0.21%) |
Apr 13, 2023 | 16.12 | 16.27 | 16.06 | 16.26 | 31,106 | +0.17(+1.07%) |
Apr 12, 2023 | 16.05 | 16.20 | 15.96 | 16.09 | 53,724 | +0.09(+0.54%) |
Apr 11, 2023 | 15.92 | 16.12 | 15.89 | 16.00 | 72,268 | +0.09(+0.54%) |
Apr 10, 2023 | 16.11 | 16.26 | 15.83 | 15.92 | 82,785 | -0.30(-1.86%) |
Apr 06, 2023 | 16.06 | 16.34 | 16.06 | 16.22 | 73,609 | +0.08(+0.48%) |
Apr 05, 2023 | 16.31 | 16.51 | 16.01 | 16.14 | 89,600 | -0.23(-1.42%) |
Apr 04, 2023 | 16.52 | 16.52 | 16.19 | 16.38 | 77,456 | -0.08(-0.47%) |
Apr 03, 2023 | 16.56 | 16.63 | 16.33 | 16.45 | 51,932 | +0.00(+0.00%) |
Mar 31, 2023 | 16.47 | 16.61 | 16.36 | 16.45 | 68,559 | +0.08(+0.47%) |
Mar 30, 2023 | 16.55 | 16.56 | 16.17 | 16.38 | 132,913 | -0.16(-0.99%) |
Mar 29, 2023 | 16.51 | 16.65 | 16.27 | 16.54 | 144,585 | +0.19(+1.16%) |
Mar 28, 2023 | 16.19 | 16.43 | 16.13 | 16.35 | 151,338 | +0.16(+0.96%) |
Mar 27, 2023 | 16.29 | 16.39 | 16.02 | 16.19 | 126,602 | +0.13(+0.81%) |
Mar 24, 2023 | 15.69 | 16.15 | 15.58 | 16.06 | 111,723 | +0.28(+1.80%) |
Mar 23, 2023 | 15.96 | 16.19 | 15.62 | 15.78 | 172,459 | -0.20(-1.24%) |
Mar 22, 2023 | 16.54 | 16.54 | 15.92 | 15.98 | 200,877 | -0.56(-3.39%) |
Mar 21, 2023 | 16.60 | 16.63 | 16.43 | 16.54 | 84,970 | +0.28(+1.75%) |
Mar 20, 2023 | 16.20 | 16.55 | 16.06 | 16.25 | 191,470 | +0.21(+1.30%) |
Mar 17, 2023 | 16.35 | 16.45 | 15.97 | 16.05 | 245,023 | -0.33(-1.99%) |
Mar 16, 2023 | 16.06 | 16.56 | 15.80 | 16.37 | 180,560 | +0.35(+2.19%) |
Mar 15, 2023 | 16.28 | 16.64 | 15.80 | 16.02 | 159,304 | -0.59(-3.56%) |
Mar 14, 2023 | 16.56 | 17.10 | 16.43 | 16.61 | 279,794 | +0.30(+1.84%) |
Mar 13, 2023 | 15.69 | 16.65 | 15.42 | 16.31 | 478,159 | +0.39(+2.46%) |
Mar 10, 2023 | 16.58 | 16.65 | 15.85 | 15.92 | 200,214 | -0.67(-4.02%) |
Mar 09, 2023 | 17.12 | 17.14 | 16.52 | 16.59 | 170,982 | -0.53(-3.07%) |
Mar 08, 2023 | 17.21 | 17.25 | 17.10 | 17.11 | 77,926 | -0.03(-0.19%) |
Mar 07, 2023 | 17.12 | 17.28 | 17.09 | 17.15 | 100,887 | +0.04(+0.24%) |
Mar 06, 2023 | 17.45 | 17.67 | 17.10 | 17.10 | 162,675 | -0.23(-1.35%) |
Mar 03, 2023 | 17.50 | 17.50 | 17.10 | 17.34 | 159,866 | +0.07(+0.39%) |
Mar 02, 2023 | 16.92 | 17.34 | 16.92 | 17.27 | 201,504 | -0.03(-0.19%) |
Mar 01, 2023 | 17.37 | 17.47 | 17.17 | 17.30 | 113,393 | -0.07(-0.38%) |
Feb 28, 2023 | 17.56 | 17.59 | 17.30 | 17.37 | 116,093 | -0.02(-0.10%) |
Feb 27, 2023 | 17.50 | 17.60 | 17.35 | 17.39 | 108,590 | -0.02(-0.10%) |
Feb 24, 2023 | 17.36 | 17.49 | 17.30 | 17.40 | 169,644 | +0.04(+0.24%) |
Feb 23, 2023 | 17.25 | 17.50 | 17.25 | 17.36 | 95,257 | +0.11(+0.63%) |
Feb 22, 2023 | 17.33 | 17.36 | 17.13 | 17.25 | 145,339 | +0.23(+1.37%) |
Feb 21, 2023 | 17.42 | 17.45 | 16.89 | 17.02 | 98,627 | -0.40(-2.30%) |
Feb 17, 2023 | 17.21 | 17.50 | 17.17 | 17.42 | 84,560 | +0.23(+1.36%) |
Feb 16, 2023 | 17.00 | 17.33 | 16.95 | 17.19 | 70,789 | +0.11(+0.63%) |
Feb 15, 2023 | 16.84 | 17.15 | 16.82 | 17.08 | 60,072 | +0.07(+0.39%) |
Feb 14, 2023 | 17.10 | 17.20 | 16.94 | 17.01 | 49,917 | -0.08(-0.44%) |
Feb 13, 2023 | 17.03 | 17.14 | 16.88 | 17.09 | 118,244 | +0.13(+0.74%) |
Feb 10, 2023 | 16.77 | 17.01 | 16.77 | 16.96 | 34,295 | +0.20(+1.19%) |
Feb 09, 2023 | 16.82 | 17.00 | 16.73 | 16.76 | 68,269 | -0.07(-0.40%) |
Feb 08, 2023 | 17.06 | 17.27 | 16.83 | 16.83 | 52,890 | -0.32(-1.85%) |
Feb 07, 2023 | 17.00 | 17.23 | 17.00 | 17.15 | 55,036 | -0.03(-0.19%) |
Feb 06, 2023 | 17.25 | 17.27 | 17.07 | 17.18 | 85,231 | -0.05(-0.29%) |
Feb 03, 2023 | 17.15 | 17.35 | 16.95 | 17.23 | 196,607 | +0.08(+0.49%) |
Feb 02, 2023 | 17.07 | 17.24 | 16.98 | 17.15 | 88,462 | +0.05(+0.29%) |