Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.08 | 16.35 | 16.08 | 16.15 | 171,377 | +0.02(+0.12%) |
Jan 30, 2024 | 16.32 | 16.32 | 16.09 | 16.13 | 45,160 | -0.19(-1.16%) |
Jan 29, 2024 | 16.10 | 16.35 | 16.06 | 16.32 | 85,190 | +0.20(+1.24%) |
Jan 26, 2024 | 16.15 | 16.32 | 16.05 | 16.12 | 72,468 | +0.13(+0.81%) |
Jan 25, 2024 | 15.89 | 16.04 | 15.85 | 15.99 | 103,782 | +0.14(+0.88%) |
Jan 24, 2024 | 15.62 | 15.88 | 15.59 | 15.85 | 58,394 | +0.25(+1.60%) |
Jan 23, 2024 | 15.66 | 15.76 | 15.42 | 15.60 | 43,786 | -0.11(-0.70%) |
Jan 22, 2024 | 15.22 | 15.76 | 15.22 | 15.71 | 72,198 | +0.49(+3.22%) |
Jan 19, 2024 | 15.13 | 15.24 | 14.99 | 15.22 | 157,154 | +0.22(+1.47%) |
Jan 18, 2024 | 14.92 | 15.02 | 14.85 | 15.00 | 39,343 | +0.10(+0.67%) |
Jan 17, 2024 | 14.77 | 15.00 | 14.75 | 14.90 | 43,698 | -0.02(-0.13%) |
Jan 16, 2024 | 15.08 | 15.08 | 14.76 | 14.92 | 43,246 | -0.18(-1.19%) |
Jan 15, 2024 | 15.13 | 15.13 | 14.87 | 15.10 | 69,991 | +0.01(+0.07%) |
Jan 12, 2024 | 15.05 | 15.10 | 14.94 | 15.09 | 38,306 | +0.14(+0.94%) |
Jan 11, 2024 | 15.06 | 15.06 | 14.92 | 14.95 | 58,764 | -0.11(-0.73%) |
Jan 10, 2024 | 15.24 | 15.24 | 15.00 | 15.06 | 20,584 | +0.04(+0.27%) |
Jan 09, 2024 | 14.95 | 15.08 | 14.85 | 15.02 | 61,794 | +0.08(+0.54%) |
Jan 08, 2024 | 14.90 | 14.99 | 14.85 | 14.94 | 50,312 | +0.04(+0.27%) |
Jan 05, 2024 | 14.85 | 14.95 | 14.77 | 14.90 | 29,780 | +0.05(+0.34%) |
Jan 04, 2024 | 14.76 | 15.00 | 14.76 | 14.85 | 14,786 | +0.10(+0.68%) |
Jan 03, 2024 | 14.88 | 14.88 | 14.61 | 14.75 | 51,825 | -0.23(-1.54%) |
Jan 02, 2024 | 15.12 | 15.15 | 14.88 | 14.98 | 73,264 | -0.19(-1.25%) |
Dec 29, 2023 | 15.17 | 0 | -0.01(-0.07%) | |||
Dec 28, 2023 | 15.24 | 15.42 | 15.18 | 15.18 | 30,715 | -0.22(-1.43%) |
Dec 27, 2023 | 15.02 | 15.47 | 15.02 | 15.40 | 85,222 | +0.46(+3.08%) |
Dec 22, 2023 | 14.94 | 0 | -0.04(-0.27%) | |||
Dec 21, 2023 | 14.99 | 15.03 | 14.88 | 14.98 | 34,864 | +0.11(+0.74%) |
Dec 20, 2023 | 15.15 | 15.15 | 14.81 | 14.87 | 79,876 | -0.28(-1.85%) |
Dec 19, 2023 | 15.20 | 15.30 | 15.01 | 15.15 | 90,299 | -0.10(-0.66%) |
Dec 18, 2023 | 15.27 | 15.29 | 15.13 | 15.25 | 40,575 | -0.02(-0.13%) |
Dec 15, 2023 | 15.48 | 15.48 | 15.09 | 15.27 | 89,109 | -0.17(-1.10%) |
Dec 14, 2023 | 15.17 | 15.49 | 15.17 | 15.44 | 51,981 | +0.36(+2.39%) |
Dec 13, 2023 | 14.65 | 15.12 | 14.57 | 15.08 | 55,412 | +0.43(+2.94%) |
Dec 12, 2023 | 14.65 | 14.75 | 14.60 | 14.65 | 68,636 | +0.07(+0.48%) |
Dec 11, 2023 | 14.90 | 14.97 | 14.51 | 14.58 | 62,920 | -0.33(-2.21%) |
Dec 08, 2023 | 14.83 | 14.95 | 14.77 | 14.91 | 27,984 | +0.02(+0.13%) |
Dec 07, 2023 | 14.85 | 14.96 | 14.75 | 14.89 | 52,826 | +0.10(+0.68%) |
Dec 06, 2023 | 14.86 | 14.96 | 14.72 | 14.79 | 57,543 | +0.01(+0.07%) |
Dec 05, 2023 | 15.08 | 15.08 | 14.75 | 14.78 | 75,785 | -0.29(-1.92%) |
Dec 04, 2023 | 14.73 | 15.12 | 14.71 | 15.07 | 84,198 | +0.54(+3.72%) |
Dec 01, 2023 | 14.76 | 14.76 | 14.41 | 14.53 | 28,423 | +0.08(+0.55%) |
Nov 30, 2023 | 14.66 | 14.66 | 14.31 | 14.45 | 231,389 | -0.17(-1.16%) |
Nov 29, 2023 | 14.45 | 14.72 | 14.45 | 14.62 | 71,474 | +0.03(+0.21%) |
Nov 28, 2023 | 14.53 | 14.62 | 14.48 | 14.59 | 80,678 | +0.06(+0.41%) |
Nov 27, 2023 | 14.46 | 14.57 | 14.29 | 14.53 | 34,609 | +0.09(+0.62%) |
Nov 24, 2023 | 14.37 | 14.46 | 14.25 | 14.44 | 24,326 | +0.09(+0.63%) |
Nov 23, 2023 | 14.13 | 14.35 | 14.13 | 14.35 | 18,754 | +0.23(+1.63%) |
Nov 22, 2023 | 14.19 | 14.29 | 14.10 | 14.12 | 36,526 | -0.04(-0.28%) |
Nov 21, 2023 | 14.46 | 14.47 | 14.13 | 14.16 | 47,191 | -0.19(-1.32%) |
Nov 20, 2023 | 14.33 | 14.49 | 14.27 | 14.35 | 34,022 | +0.10(+0.70%) |
Nov 17, 2023 | 14.36 | 14.40 | 14.18 | 14.25 | 33,584 | -0.07(-0.49%) |
Nov 16, 2023 | 14.33 | 14.45 | 14.27 | 14.32 | 39,464 | +0.15(+1.06%) |
Nov 15, 2023 | 14.22 | 14.46 | 14.14 | 14.17 | 68,528 | +0.07(+0.50%) |
Nov 14, 2023 | 14.05 | 14.28 | 14.05 | 14.10 | 90,007 | +0.06(+0.43%) |
Nov 13, 2023 | 13.97 | 14.11 | 13.95 | 14.04 | 42,437 | +0.19(+1.37%) |
Nov 10, 2023 | 13.85 | 13.91 | 13.64 | 13.85 | 37,076 | +0.01(+0.07%) |
Nov 09, 2023 | 13.90 | 14.06 | 13.72 | 13.84 | 45,527 | -0.08(-0.57%) |
Nov 08, 2023 | 13.88 | 14.10 | 13.87 | 13.92 | 46,529 | +0.04(+0.29%) |
Nov 07, 2023 | 13.83 | 14.10 | 13.72 | 13.88 | 65,242 | -0.15(-1.07%) |
Nov 06, 2023 | 14.31 | 14.32 | 13.92 | 14.03 | 86,708 | -0.34(-2.37%) |
Nov 03, 2023 | 13.85 | 14.49 | 13.85 | 14.37 | 251,263 | +1.12(+8.45%) |
Nov 02, 2023 | 13.00 | 13.95 | 13.00 | 13.25 | 135,579 | +1.00(+8.16%) |
Nov 01, 2023 | 12.35 | 12.44 | 12.21 | 12.25 | 145,086 | -0.15(-1.21%) |
Oct 31, 2023 | 12.44 | 12.50 | 12.27 | 12.40 | 86,666 | -0.02(-0.16%) |
Oct 30, 2023 | 12.38 | 12.53 | 12.38 | 12.42 | 39,004 | -0.03(-0.24%) |
Oct 27, 2023 | 12.47 | 12.68 | 12.45 | 12.45 | 130,837 | +0.00(+0.00%) |
Oct 26, 2023 | 13.09 | 13.09 | 12.32 | 12.45 | 147,336 | -0.73(-5.54%) |
Oct 25, 2023 | 12.73 | 13.22 | 12.73 | 13.18 | 186,673 | +0.38(+2.97%) |
Oct 24, 2023 | 12.57 | 12.84 | 12.35 | 12.80 | 63,607 | +0.28(+2.24%) |
Oct 23, 2023 | 12.62 | 12.70 | 12.45 | 12.52 | 127,266 | -0.04(-0.32%) |
Oct 20, 2023 | 12.80 | 12.99 | 12.47 | 12.56 | 158,782 | -0.24(-1.88%) |
Oct 19, 2023 | 13.00 | 13.04 | 12.77 | 12.80 | 102,998 | -0.21(-1.61%) |
Oct 18, 2023 | 13.28 | 13.32 | 12.98 | 13.01 | 97,336 | -0.24(-1.81%) |
Oct 17, 2023 | 13.24 | 13.50 | 13.21 | 13.25 | 224,059 | -0.04(-0.30%) |
Oct 16, 2023 | 13.16 | 13.37 | 13.16 | 13.29 | 182,192 | +0.12(+0.91%) |
Oct 13, 2023 | 13.46 | 13.46 | 13.13 | 13.17 | 99,459 | -0.26(-1.94%) |
Oct 12, 2023 | 13.69 | 13.70 | 13.40 | 13.43 | 76,892 | -0.24(-1.76%) |
Oct 11, 2023 | 13.70 | 13.82 | 13.62 | 13.67 | 36,654 | -0.03(-0.22%) |
Oct 10, 2023 | 14.02 | 14.02 | 13.69 | 13.70 | 85,912 | -0.22(-1.58%) |
Oct 06, 2023 | 13.92 | 0 | -0.07(-0.50%) | |||
Oct 05, 2023 | 13.95 | 14.11 | 13.85 | 13.99 | 49,035 | +0.10(+0.72%) |
Oct 04, 2023 | 13.76 | 13.91 | 13.69 | 13.89 | 23,452 | +0.12(+0.87%) |
Oct 03, 2023 | 14.00 | 14.04 | 13.75 | 13.77 | 154,093 | -0.33(-2.34%) |
Oct 02, 2023 | 14.48 | 14.52 | 14.03 | 14.10 | 152,799 | -0.09(-0.63%) |
Sep 29, 2023 | 14.18 | 14.24 | 14.08 | 14.19 | 64,334 | +0.04(+0.28%) |
Sep 28, 2023 | 14.40 | 14.49 | 14.10 | 14.15 | 75,300 | -0.35(-2.41%) |
Sep 27, 2023 | 14.46 | 14.51 | 14.40 | 14.50 | 142,564 | +0.06(+0.42%) |
Sep 26, 2023 | 14.17 | 14.46 | 14.15 | 14.44 | 115,254 | +0.26(+1.83%) |
Sep 25, 2023 | 14.03 | 14.23 | 14.09 | 14.18 | 140,606 | +0.12(+0.85%) |
Sep 22, 2023 | 14.12 | 14.16 | 13.98 | 14.06 | 67,620 | -0.09(-0.64%) |
Sep 21, 2023 | 14.11 | 14.21 | 14.10 | 14.15 | 80,006 | +0.01(+0.07%) |
Sep 20, 2023 | 14.18 | 14.31 | 14.14 | 14.14 | 39,860 | +0.00(+0.00%) |
Sep 19, 2023 | 14.28 | 14.28 | 14.09 | 14.14 | 59,287 | -0.15(-1.05%) |
Sep 18, 2023 | 14.29 | 14.35 | 14.07 | 14.29 | 61,328 | -0.02(-0.14%) |
Sep 15, 2023 | 14.49 | 14.49 | 14.26 | 14.31 | 85,619 | -0.04(-0.28%) |
Sep 14, 2023 | 14.06 | 14.35 | 14.06 | 14.35 | 64,882 | +0.37(+2.65%) |
Sep 13, 2023 | 14.20 | 14.22 | 13.97 | 13.98 | 84,345 | -0.29(-2.03%) |
Sep 12, 2023 | 14.19 | 14.27 | 14.12 | 14.27 | 59,309 | +0.08(+0.56%) |
Sep 11, 2023 | 14.26 | 14.30 | 14.18 | 14.19 | 139,896 | -0.04(-0.28%) |
Sep 08, 2023 | 14.40 | 14.40 | 14.21 | 14.23 | 190,550 | -0.13(-0.91%) |
Sep 07, 2023 | 14.45 | 14.47 | 14.20 | 14.36 | 350,655 | -1.05(-6.81%) |
Sep 06, 2023 | 15.39 | 15.49 | 15.11 | 15.41 | 123,379 | +0.02(+0.13%) |
Sep 05, 2023 | 15.71 | 15.89 | 15.35 | 15.39 | 54,696 | -0.45(-2.84%) |
Sep 01, 2023 | 15.84 | 0 | -0.26(-1.61%) | |||
Aug 31, 2023 | 15.99 | 16.21 | 15.98 | 16.10 | 77,802 | +0.11(+0.69%) |
Aug 30, 2023 | 15.98 | 16.19 | 15.97 | 15.99 | 27,065 | -0.02(-0.12%) |
Aug 29, 2023 | 15.81 | 16.11 | 15.81 | 16.01 | 45,804 | +0.16(+1.01%) |
Aug 28, 2023 | 15.92 | 16.09 | 15.85 | 15.85 | 30,833 | -0.03(-0.19%) |
Aug 25, 2023 | 15.75 | 15.96 | 15.73 | 15.88 | 53,429 | +0.13(+0.83%) |
Aug 24, 2023 | 15.87 | 15.99 | 15.72 | 15.75 | 63,578 | -0.18(-1.13%) |
Aug 23, 2023 | 15.79 | 16.07 | 15.79 | 15.93 | 78,466 | +0.10(+0.63%) |
Aug 22, 2023 | 16.08 | 16.26 | 15.74 | 15.83 | 96,476 | -0.24(-1.49%) |
Aug 21, 2023 | 16.01 | 16.15 | 16.00 | 16.07 | 123,981 | -0.04(-0.25%) |
Aug 18, 2023 | 16.15 | 16.17 | 15.98 | 16.11 | 283,078 | -0.12(-0.74%) |
Aug 17, 2023 | 16.42 | 16.44 | 16.22 | 16.23 | 55,706 | -0.19(-1.16%) |
Aug 16, 2023 | 16.39 | 16.50 | 16.28 | 16.42 | 91,032 | +0.00(+0.00%) |
Aug 15, 2023 | 16.35 | 16.45 | 16.23 | 16.42 | 72,513 | +0.00(+0.00%) |
Aug 14, 2023 | 16.33 | 16.49 | 16.12 | 16.42 | 67,881 | -0.02(-0.12%) |
Aug 11, 2023 | 16.40 | 16.57 | 16.35 | 16.44 | 58,426 | -0.05(-0.30%) |
Aug 10, 2023 | 16.01 | 16.74 | 15.25 | 16.49 | 214,935 | -0.14(-0.84%) |
Aug 09, 2023 | 16.61 | 16.72 | 16.50 | 16.63 | 47,728 | -0.02(-0.12%) |
Aug 08, 2023 | 16.59 | 16.80 | 16.55 | 16.65 | 38,510 | -0.06(-0.36%) |
Aug 04, 2023 | 16.71 | 0 | -0.02(-0.12%) | |||
Aug 03, 2023 | 16.64 | 16.84 | 16.64 | 16.73 | 38,757 | +0.01(+0.06%) |
Aug 02, 2023 | 16.79 | 17.02 | 16.61 | 16.72 | 129,486 | -0.20(-1.18%) |
Aug 01, 2023 | 16.69 | 17.01 | 16.62 | 16.92 | 165,742 | +0.21(+1.26%) |
Jul 31, 2023 | 16.63 | 16.78 | 16.63 | 16.71 | 44,614 | +0.01(+0.06%) |
Jul 28, 2023 | 16.67 | 16.80 | 16.63 | 16.70 | 22,053 | +0.00(+0.00%) |
Jul 27, 2023 | 16.89 | 16.89 | 16.58 | 16.70 | 66,333 | -0.16(-0.95%) |
Jul 26, 2023 | 17.25 | 17.31 | 16.86 | 16.86 | 45,900 | -0.39(-2.26%) |
Jul 25, 2023 | 17.30 | 17.41 | 17.18 | 17.25 | 48,703 | -0.04(-0.23%) |
Jul 24, 2023 | 17.20 | 17.43 | 17.11 | 17.29 | 28,733 | +0.11(+0.64%) |
Jul 21, 2023 | 17.00 | 17.35 | 17.00 | 17.18 | 29,776 | +0.05(+0.29%) |
Jul 20, 2023 | 17.40 | 17.45 | 17.13 | 17.13 | 27,922 | -0.27(-1.55%) |
Jul 19, 2023 | 17.51 | 17.55 | 17.40 | 17.40 | 30,954 | -0.08(-0.46%) |
Jul 18, 2023 | 17.43 | 17.60 | 17.43 | 17.48 | 71,664 | +0.05(+0.29%) |
Jul 17, 2023 | 17.55 | 17.70 | 17.42 | 17.43 | 59,831 | -0.03(-0.17%) |
Jul 14, 2023 | 17.42 | 17.61 | 17.41 | 17.46 | 47,168 | +0.10(+0.58%) |
Jul 13, 2023 | 17.05 | 17.56 | 17.05 | 17.36 | 110,341 | +0.20(+1.17%) |
Jul 12, 2023 | 16.71 | 17.27 | 16.71 | 17.16 | 115,013 | +0.15(+0.88%) |
Jul 11, 2023 | 16.99 | 17.09 | 16.92 | 17.01 | 42,869 | +0.09(+0.53%) |
Jul 10, 2023 | 16.88 | 16.96 | 16.82 | 16.92 | 15,473 | +0.08(+0.48%) |
Jul 07, 2023 | 16.61 | 17.00 | 16.61 | 16.84 | 26,333 | +0.08(+0.48%) |
Jul 06, 2023 | 16.72 | 16.90 | 16.67 | 16.76 | 34,352 | -0.06(-0.36%) |
Jul 05, 2023 | 17.01 | 17.09 | 16.75 | 16.82 | 34,364 | -0.08(-0.47%) |
Jul 04, 2023 | 16.95 | 17.02 | 16.82 | 16.90 | 21,369 | +0.00(+0.00%) |
Jun 30, 2023 | 16.90 | 0 | +0.30(+1.81%) | |||
Jun 29, 2023 | 16.45 | 16.79 | 16.42 | 16.60 | 32,031 | +0.14(+0.85%) |
Jun 28, 2023 | 16.50 | 16.60 | 16.41 | 16.46 | 49,540 | -0.07(-0.42%) |
Jun 27, 2023 | 16.42 | 16.61 | 16.39 | 16.53 | 23,382 | +0.13(+0.79%) |
Jun 26, 2023 | 16.56 | 16.69 | 16.41 | 16.40 | 25,569 | -0.17(-1.03%) |
Jun 23, 2023 | 16.78 | 16.78 | 16.47 | 16.57 | 21,768 | -0.11(-0.66%) |
Jun 22, 2023 | 16.81 | 16.83 | 16.68 | 16.68 | 22,736 | -0.16(-0.95%) |
Jun 21, 2023 | 17.01 | 17.01 | 16.79 | 16.84 | 54,424 | +0.01(+0.06%) |
Jun 20, 2023 | 16.73 | 16.96 | 16.71 | 16.83 | 18,009 | +0.05(+0.30%) |
Jun 19, 2023 | 16.68 | 17.03 | 16.67 | 16.78 | 21,540 | -0.02(-0.12%) |
Jun 16, 2023 | 16.77 | 17.06 | 16.73 | 16.80 | 53,668 | -0.17(-1.00%) |
Jun 15, 2023 | 16.84 | 17.03 | 16.78 | 16.97 | 17,262 | +0.07(+0.41%) |
Jun 14, 2023 | 16.80 | 17.05 | 16.78 | 16.90 | 60,237 | +0.12(+0.72%) |
Jun 13, 2023 | 16.62 | 16.83 | 16.62 | 16.78 | 26,969 | +0.14(+0.84%) |
Jun 12, 2023 | 16.69 | 16.74 | 16.57 | 16.64 | 34,662 | -0.04(-0.24%) |
Jun 09, 2023 | 16.80 | 16.87 | 16.66 | 16.68 | 40,000 | -0.21(-1.24%) |
Jun 08, 2023 | 17.17 | 17.20 | 16.85 | 16.89 | 35,440 | -0.28(-1.63%) |
Jun 07, 2023 | 16.99 | 17.19 | 16.75 | 17.17 | 71,331 | +0.25(+1.48%) |
Jun 06, 2023 | 16.97 | 16.97 | 16.84 | 16.92 | 28,628 | -0.01(-0.06%) |
Jun 05, 2023 | 16.90 | 16.96 | 16.83 | 16.93 | 18,162 | +0.19(+1.14%) |
Jun 02, 2023 | 16.41 | 16.80 | 16.41 | 16.74 | 34,508 | +0.34(+2.07%) |
Jun 01, 2023 | 16.33 | 16.44 | 16.25 | 16.40 | 30,489 | +0.07(+0.43%) |
May 31, 2023 | 16.49 | 16.49 | 16.28 | 16.33 | 43,639 | -0.35(-2.10%) |
May 30, 2023 | 16.98 | 16.98 | 16.64 | 16.68 | 38,921 | -0.12(-0.71%) |
May 29, 2023 | 16.61 | 16.85 | 16.59 | 16.80 | 25,630 | +0.16(+0.96%) |
May 26, 2023 | 16.54 | 16.70 | 16.50 | 16.64 | 29,195 | +0.09(+0.54%) |
May 25, 2023 | 16.50 | 16.67 | 16.49 | 16.55 | 37,999 | +0.00(+0.00%) |
May 24, 2023 | 16.99 | 16.99 | 16.55 | 16.55 | 36,455 | -0.49(-2.88%) |
May 23, 2023 | 16.75 | 17.05 | 16.75 | 17.04 | 89,108 | +0.08(+0.47%) |
May 19, 2023 | 16.96 | 0 | -0.24(-1.40%) | |||
May 18, 2023 | 16.86 | 17.20 | 16.86 | 17.20 | 42,006 | +0.21(+1.24%) |
May 17, 2023 | 16.89 | 17.02 | 16.82 | 16.99 | 26,928 | +0.13(+0.77%) |
May 16, 2023 | 16.75 | 16.94 | 16.75 | 16.86 | 32,308 | -0.14(-0.82%) |
May 15, 2023 | 16.94 | 17.05 | 16.72 | 17.00 | 62,698 | +0.30(+1.80%) |
May 12, 2023 | 16.69 | 17.09 | 16.62 | 16.70 | 55,833 | +0.18(+1.09%) |
May 11, 2023 | 16.86 | 16.93 | 15.98 | 16.52 | 169,547 | -0.58(-3.39%) |
May 10, 2023 | 17.09 | 17.17 | 16.85 | 17.10 | 55,367 | +0.14(+0.83%) |
May 09, 2023 | 16.71 | 17.02 | 16.70 | 16.96 | 58,623 | +0.14(+0.83%) |
May 08, 2023 | 16.59 | 16.87 | 16.57 | 16.82 | 32,477 | +0.23(+1.39%) |
May 05, 2023 | 16.47 | 16.66 | 16.47 | 16.59 | 21,875 | +0.27(+1.65%) |
May 04, 2023 | 16.80 | 16.83 | 16.29 | 16.32 | 23,322 | -0.54(-3.20%) |
May 03, 2023 | 16.70 | 16.97 | 16.67 | 16.86 | 50,995 | +0.21(+1.26%) |
May 02, 2023 | 16.84 | 16.96 | 16.59 | 16.65 | 55,886 | -0.30(-1.77%) |
May 01, 2023 | 16.65 | 17.08 | 16.65 | 16.95 | 44,479 | +0.33(+1.99%) |
Apr 28, 2023 | 16.51 | 16.73 | 16.48 | 16.62 | 32,409 | +0.07(+0.42%) |
Apr 27, 2023 | 16.42 | 16.63 | 16.42 | 16.55 | 67,159 | +0.09(+0.55%) |
Apr 26, 2023 | 16.36 | 16.52 | 16.25 | 16.46 | 62,744 | +0.12(+0.73%) |
Apr 25, 2023 | 16.31 | 16.52 | 16.30 | 16.34 | 67,914 | +0.00(+0.00%) |
Apr 24, 2023 | 16.00 | 16.36 | 16.00 | 16.34 | 37,054 | +0.34(+2.12%) |
Apr 21, 2023 | 16.00 | 16.09 | 15.92 | 16.00 | 47,256 | -0.04(-0.25%) |
Apr 20, 2023 | 16.11 | 16.22 | 15.95 | 16.04 | 65,268 | -0.19(-1.17%) |
Apr 19, 2023 | 15.89 | 16.23 | 15.70 | 16.23 | 57,606 | +0.35(+2.20%) |
Apr 18, 2023 | 15.77 | 15.95 | 15.74 | 15.88 | 50,120 | +0.14(+0.89%) |
Apr 17, 2023 | 15.63 | 15.79 | 15.58 | 15.74 | 76,636 | +0.15(+0.96%) |
Apr 14, 2023 | 15.58 | 15.97 | 15.40 | 15.59 | 16,580 | +0.03(+0.19%) |
Apr 13, 2023 | 15.49 | 15.58 | 15.33 | 15.56 | 29,764 | -0.01(-0.06%) |
Apr 12, 2023 | 15.65 | 15.68 | 15.50 | 15.57 | 28,307 | +0.03(+0.19%) |
Apr 11, 2023 | 15.66 | 15.69 | 15.36 | 15.54 | 46,341 | -0.05(-0.32%) |
Apr 10, 2023 | 15.30 | 15.59 | 15.08 | 15.59 | 61,102 | +0.33(+2.16%) |
Apr 06, 2023 | 15.26 | 0 | -0.05(-0.33%) | |||
Apr 05, 2023 | 15.74 | 15.74 | 15.30 | 15.31 | 63,190 | -0.46(-2.92%) |
Apr 04, 2023 | 15.85 | 15.85 | 15.61 | 15.77 | 58,707 | -0.11(-0.69%) |
Apr 03, 2023 | 15.85 | 15.88 | 15.77 | 15.88 | 37,239 | +0.04(+0.25%) |
Mar 31, 2023 | 15.74 | 15.93 | 15.72 | 15.84 | 52,066 | +0.07(+0.44%) |
Mar 30, 2023 | 15.74 | 15.85 | 15.68 | 15.77 | 22,555 | +0.03(+0.19%) |
Mar 29, 2023 | 15.88 | 15.95 | 15.63 | 15.74 | 78,549 | -0.01(-0.06%) |
Mar 28, 2023 | 15.77 | 15.87 | 15.66 | 15.75 | 47,716 | -0.09(-0.57%) |
Mar 27, 2023 | 15.91 | 16.06 | 15.70 | 15.84 | 87,377 | -0.03(-0.19%) |
Mar 24, 2023 | 15.84 | 15.90 | 15.55 | 15.87 | 44,161 | -0.03(-0.19%) |
Mar 23, 2023 | 15.98 | 16.03 | 15.77 | 15.90 | 76,964 | +0.17(+1.08%) |
Mar 22, 2023 | 15.81 | 15.98 | 15.59 | 15.73 | 65,666 | -0.18(-1.13%) |
Mar 21, 2023 | 15.80 | 16.03 | 15.80 | 15.91 | 60,999 | +0.06(+0.38%) |
Mar 20, 2023 | 15.76 | 15.89 | 15.56 | 15.85 | 101,780 | +0.20(+1.28%) |
Mar 17, 2023 | 16.42 | 16.42 | 15.65 | 15.65 | 210,121 | -0.84(-5.09%) |
Mar 16, 2023 | 16.45 | 16.86 | 16.24 | 16.49 | 202,039 | +0.38(+2.36%) |
Mar 15, 2023 | 16.50 | 16.53 | 16.01 | 16.11 | 62,204 | -0.61(-3.65%) |
Mar 14, 2023 | 16.75 | 16.83 | 16.52 | 16.72 | 109,110 | +0.05(+0.30%) |
Mar 13, 2023 | 16.68 | 16.69 | 16.36 | 16.67 | 167,431 | -0.06(-0.36%) |
Mar 10, 2023 | 16.93 | 17.06 | 16.56 | 16.73 | 148,997 | -0.32(-1.88%) |
Mar 09, 2023 | 16.85 | 17.29 | 16.77 | 17.05 | 221,105 | +0.18(+1.07%) |
Mar 08, 2023 | 16.56 | 16.89 | 16.56 | 16.87 | 150,937 | +0.21(+1.26%) |
Mar 07, 2023 | 16.78 | 16.82 | 16.55 | 16.66 | 101,347 | -0.11(-0.66%) |
Mar 06, 2023 | 16.79 | 16.79 | 16.58 | 16.77 | 205,731 | +0.11(+0.66%) |
Mar 03, 2023 | 16.51 | 16.73 | 16.40 | 16.66 | 109,321 | +0.22(+1.34%) |
Mar 02, 2023 | 16.61 | 16.92 | 16.38 | 16.44 | 129,711 | -0.46(-2.72%) |
Mar 01, 2023 | 16.42 | 16.96 | 16.40 | 16.90 | 222,742 | +0.53(+3.24%) |
Feb 28, 2023 | 16.27 | 16.50 | 16.20 | 16.37 | 91,748 | +0.02(+0.12%) |
Feb 27, 2023 | 16.50 | 16.54 | 16.25 | 16.35 | 73,740 | -0.11(-0.67%) |
Feb 24, 2023 | 16.32 | 16.54 | 16.17 | 16.46 | 67,132 | -0.03(-0.18%) |
Feb 23, 2023 | 16.47 | 16.67 | 16.28 | 16.49 | 64,427 | -0.07(-0.42%) |
Feb 22, 2023 | 16.07 | 16.74 | 16.07 | 16.56 | 102,079 | +0.41(+2.54%) |
Feb 21, 2023 | 16.42 | 16.59 | 16.04 | 16.15 | 55,607 | -0.42(-2.53%) |
Feb 17, 2023 | 16.57 | 0 | +0.27(+1.66%) | |||
Feb 16, 2023 | 16.34 | 16.41 | 16.20 | 16.30 | 86,044 | -0.20(-1.21%) |
Feb 15, 2023 | 16.94 | 16.94 | 16.35 | 16.50 | 157,293 | +0.20(+1.23%) |
Feb 14, 2023 | 16.48 | 16.57 | 16.28 | 16.30 | 146,883 | -0.27(-1.63%) |
Feb 13, 2023 | 15.21 | 16.57 | 15.00 | 16.57 | 274,986 | +1.40(+9.23%) |
Feb 10, 2023 | 15.26 | 15.26 | 15.00 | 15.17 | 119,787 | -0.17(-1.11%) |
Feb 09, 2023 | 15.21 | 15.65 | 15.15 | 15.34 | 291,246 | +0.21(+1.39%) |
Feb 08, 2023 | 14.80 | 15.23 | 14.78 | 15.13 | 315,587 | +0.24(+1.61%) |
Feb 07, 2023 | 14.87 | 14.96 | 14.67 | 14.89 | 252,978 | -0.01(-0.07%) |
Feb 06, 2023 | 15.09 | 15.09 | 14.71 | 14.90 | 75,671 | -0.21(-1.39%) |
Feb 03, 2023 | 14.99 | 15.20 | 14.98 | 15.11 | 131,350 | +0.09(+0.60%) |
Feb 02, 2023 | 15.00 | 15.10 | 14.79 | 15.02 | 255,107 | +0.03(+0.20%) |