Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.15 | 18.26 | 17.99 | 18.08 | 3,073,137 | -0.03(-0.16%) |
Oct 30, 2023 | 17.89 | 18.11 | 17.86 | 18.11 | 3,924,805 | +0.31(+1.77%) |
Oct 27, 2023 | 18.11 | 18.11 | 17.73 | 17.80 | 3,168,054 | -0.22(-1.22%) |
Oct 26, 2023 | 18.02 | 18.14 | 17.98 | 18.02 | 2,410,193 | -0.01(-0.05%) |
Oct 25, 2023 | 18.12 | 18.23 | 17.93 | 18.02 | 2,954,661 | -0.09(-0.47%) |
Oct 24, 2023 | 18.22 | 18.44 | 18.01 | 18.11 | 4,308,452 | +0.17(+0.96%) |
Oct 23, 2023 | 17.82 | 18.02 | 17.69 | 17.94 | 5,340,001 | +0.02(+0.11%) |
Oct 20, 2023 | 18.11 | 18.13 | 17.75 | 17.92 | 3,359,231 | -0.12(-0.69%) |
Oct 19, 2023 | 18.35 | 18.36 | 18.00 | 18.04 | 3,815,898 | -0.31(-1.66%) |
Oct 18, 2023 | 18.58 | 18.59 | 18.32 | 18.35 | 1,997,131 | -0.25(-1.33%) |
Oct 17, 2023 | 18.43 | 18.62 | 18.43 | 18.60 | 2,670,549 | +0.02(+0.10%) |
Oct 16, 2023 | 18.26 | 18.60 | 18.26 | 18.58 | 3,071,994 | +0.43(+2.36%) |
Oct 13, 2023 | 18.23 | 18.29 | 18.13 | 18.15 | 1,787,271 | -0.03(-0.16%) |
Oct 12, 2023 | 18.48 | 18.49 | 18.13 | 18.18 | 3,976,002 | -0.24(-1.29%) |
Oct 11, 2023 | 18.37 | 18.49 | 18.29 | 18.42 | 1,835,124 | +0.08(+0.42%) |
Oct 10, 2023 | 18.30 | 18.46 | 18.29 | 18.34 | 2,132,585 | +0.04(+0.21%) |
Oct 09, 2023 | 18.04 | 18.35 | 18.03 | 18.30 | 1,840,091 | +0.22(+1.21%) |
Oct 06, 2023 | 17.92 | 18.20 | 17.92 | 18.08 | 1,895,620 | +0.07(+0.37%) |
Oct 05, 2023 | 17.86 | 18.02 | 17.86 | 18.02 | 2,500,013 | +0.13(+0.75%) |
Oct 04, 2023 | 17.92 | 18.00 | 17.82 | 17.88 | 3,202,196 | -0.03(-0.16%) |
Oct 03, 2023 | 18.22 | 18.26 | 17.85 | 17.91 | 4,523,784 | -0.37(-2.03%) |
Oct 02, 2023 | 18.60 | 18.62 | 18.21 | 18.28 | 3,906,559 | -0.29(-1.54%) |
Sep 29, 2023 | 18.82 | 18.87 | 18.56 | 18.57 | 3,864,245 | -0.16(-0.87%) |
Sep 28, 2023 | 18.55 | 18.74 | 18.53 | 18.73 | 2,689,718 | +0.20(+1.08%) |
Sep 27, 2023 | 18.41 | 18.68 | 18.41 | 18.53 | 3,709,849 | +0.20(+1.09%) |
Sep 26, 2023 | 18.60 | 18.60 | 18.33 | 18.33 | 2,878,535 | -0.30(-1.59%) |
Sep 25, 2023 | 18.30 | 18.69 | 18.59 | 18.63 | 3,823,798 | +0.30(+1.61%) |
Sep 22, 2023 | 18.23 | 18.42 | 18.23 | 18.33 | 2,641,584 | +0.13(+0.73%) |
Sep 21, 2023 | 18.37 | 18.41 | 18.19 | 18.20 | 2,244,287 | -0.22(-1.19%) |
Sep 20, 2023 | 18.50 | 18.55 | 18.41 | 18.42 | 2,398,474 | -0.04(-0.21%) |
Sep 19, 2023 | 18.43 | 18.53 | 18.42 | 18.45 | 1,978,030 | +0.02(+0.10%) |
Sep 18, 2023 | 18.39 | 18.45 | 18.31 | 18.43 | 2,441,105 | +0.06(+0.31%) |
Sep 15, 2023 | 18.35 | 18.43 | 18.35 | 18.38 | 3,716,539 | -0.03(-0.16%) |
Sep 14, 2023 | 18.43 | 18.47 | 18.34 | 18.41 | 3,555,450 | +0.03(+0.16%) |
Sep 13, 2023 | 18.30 | 18.42 | 18.27 | 18.38 | 2,863,719 | +0.12(+0.66%) |
Sep 12, 2023 | 18.34 | 18.36 | 18.26 | 18.26 | 2,626,958 | +0.01(+0.05%) |
Sep 11, 2023 | 18.26 | 18.30 | 18.18 | 18.25 | 2,997,402 | +0.04(+0.20%) |
Sep 08, 2023 | 18.13 | 18.24 | 18.08 | 18.21 | 2,442,515 | +0.15(+0.82%) |
Sep 07, 2023 | 17.93 | 18.11 | 17.88 | 18.06 | 1,827,928 | +0.20(+1.09%) |
Sep 06, 2023 | 18.01 | 18.01 | 17.85 | 17.87 | 3,180,445 | -0.16(-0.88%) |
Sep 05, 2023 | 18.19 | 18.21 | 18.01 | 18.02 | 2,834,496 | -0.12(-0.67%) |
Sep 01, 2023 | 18.24 | 18.26 | 18.13 | 18.15 | 2,065,303 | +0.01(+0.05%) |
Aug 31, 2023 | 18.15 | 18.19 | 18.12 | 18.14 | 1,858,359 | +0.04(+0.21%) |
Aug 30, 2023 | 18.10 | 18.20 | 18.08 | 18.10 | 2,116,087 | +0.04(+0.21%) |
Aug 29, 2023 | 18.08 | 18.10 | 17.99 | 18.06 | 1,850,302 | +0.05(+0.26%) |
Aug 28, 2023 | 17.95 | 18.05 | 17.95 | 18.01 | 2,178,203 | +0.11(+0.62%) |
Aug 25, 2023 | 17.88 | 18.00 | 17.84 | 17.90 | 2,421,593 | +0.03(+0.16%) |
Aug 24, 2023 | 17.89 | 18.02 | 17.83 | 17.88 | 1,781,527 | +0.03(+0.16%) |
Aug 23, 2023 | 17.75 | 17.88 | 17.75 | 17.85 | 2,682,110 | +0.10(+0.58%) |
Aug 22, 2023 | 17.96 | 17.98 | 17.74 | 17.75 | 2,727,253 | -0.20(-1.14%) |
Aug 21, 2023 | 17.95 | 17.98 | 17.82 | 17.95 | 1,919,209 | +0.01(+0.05%) |
Aug 18, 2023 | 17.77 | 17.98 | 17.74 | 17.94 | 2,597,446 | +0.11(+0.63%) |
Aug 17, 2023 | 18.01 | 18.03 | 17.77 | 17.83 | 2,417,149 | -0.14(-0.78%) |
Aug 16, 2023 | 17.96 | 18.06 | 17.93 | 17.97 | 2,264,869 | -0.04(-0.21%) |
Aug 15, 2023 | 18.14 | 18.16 | 17.98 | 18.01 | 2,628,529 | -0.18(-0.97%) |
Aug 14, 2023 | 18.19 | 18.23 | 18.12 | 18.18 | 1,910,089 | +0.00(+0.00%) |
Aug 11, 2023 | 18.20 | 18.26 | 18.15 | 18.18 | 2,077,290 | -0.02(-0.10%) |
Aug 10, 2023 | 18.25 | 18.26 | 18.15 | 18.20 | 2,235,849 | +0.00(+0.00%) |
Aug 09, 2023 | 18.28 | 18.28 | 18.09 | 18.20 | 2,948,799 | -0.07(-0.41%) |
Aug 08, 2023 | 18.17 | 18.28 | 18.07 | 18.28 | 2,052,299 | +0.02(+0.10%) |
Aug 07, 2023 | 18.28 | 18.29 | 18.17 | 18.26 | 2,050,371 | +0.07(+0.36%) |
Aug 04, 2023 | 18.16 | 18.33 | 18.16 | 18.19 | 4,038,756 | +0.04(+0.20%) |
Aug 03, 2023 | 18.03 | 18.21 | 17.94 | 18.15 | 2,545,048 | +0.12(+0.67%) |
Aug 02, 2023 | 18.14 | 18.21 | 18.02 | 18.03 | 4,257,865 | -0.14(-0.77%) |
Aug 01, 2023 | 18.15 | 18.26 | 18.02 | 18.17 | 3,290,876 | -0.07(-0.36%) |
Jul 31, 2023 | 18.31 | 18.38 | 18.07 | 18.24 | 11,289,168 | +0.05(+0.26%) |
Jul 28, 2023 | 18.33 | 18.37 | 18.11 | 18.19 | 8,501,971 | -0.19(-1.01%) |
Jul 27, 2023 | 18.47 | 18.50 | 18.32 | 18.38 | 4,895,901 | -0.06(-0.30%) |
Jul 26, 2023 | 18.17 | 18.59 | 18.14 | 18.43 | 9,067,913 | +0.37(+2.06%) |
Jul 25, 2023 | 18.33 | 18.66 | 18.06 | 18.06 | 6,108,067 | -0.20(-1.07%) |
Jul 24, 2023 | 18.16 | 18.33 | 18.15 | 18.26 | 2,210,381 | +0.09(+0.51%) |
Jul 21, 2023 | 18.18 | 18.22 | 18.02 | 18.16 | 2,159,545 | +0.05(+0.26%) |
Jul 20, 2023 | 18.26 | 18.27 | 18.06 | 18.12 | 2,535,274 | -0.14(-0.76%) |
Jul 19, 2023 | 18.28 | 18.40 | 18.25 | 18.26 | 2,574,095 | +0.00(+0.00%) |
Jul 18, 2023 | 18.02 | 18.35 | 18.02 | 18.26 | 3,975,079 | +0.27(+1.50%) |
Jul 17, 2023 | 17.78 | 18.04 | 17.75 | 17.99 | 1,967,992 | +0.13(+0.73%) |
Jul 14, 2023 | 18.01 | 18.01 | 17.73 | 17.86 | 2,050,998 | -0.12(-0.67%) |
Jul 13, 2023 | 17.99 | 18.04 | 17.90 | 17.98 | 3,061,660 | +0.05(+0.26%) |
Jul 12, 2023 | 17.89 | 17.97 | 17.86 | 17.93 | 2,683,291 | +0.14(+0.78%) |
Jul 11, 2023 | 17.77 | 17.84 | 17.75 | 17.79 | 2,467,894 | +0.06(+0.31%) |
Jul 10, 2023 | 17.79 | 17.88 | 17.65 | 17.74 | 2,532,475 | -0.02(-0.10%) |
Jul 07, 2023 | 17.59 | 17.82 | 17.59 | 17.75 | 2,903,861 | +0.10(+0.58%) |
Jul 06, 2023 | 17.49 | 17.67 | 17.34 | 17.65 | 3,000,863 | +0.10(+0.58%) |
Jul 05, 2023 | 17.56 | 17.60 | 17.53 | 17.55 | 2,195,063 | -0.03(-0.16%) |
Jul 03, 2023 | 17.48 | 17.72 | 17.45 | 17.58 | 2,021,487 | +0.09(+0.53%) |
Jun 30, 2023 | 17.65 | 17.74 | 17.47 | 17.48 | 3,892,993 | -0.01(-0.05%) |
Jun 29, 2023 | 17.36 | 17.51 | 17.33 | 17.49 | 2,029,879 | +0.17(+0.97%) |
Jun 28, 2023 | 17.05 | 17.34 | 17.01 | 17.33 | 2,481,866 | +0.32(+1.86%) |
Jun 27, 2023 | 17.04 | 17.14 | 16.95 | 17.01 | 2,176,830 | +0.01(+0.05%) |
Jun 26, 2023 | 16.81 | 17.08 | 16.77 | 17.00 | 2,699,435 | +0.23(+1.39%) |
Jun 23, 2023 | 16.91 | 16.94 | 16.75 | 16.77 | 2,549,774 | -0.14(-0.83%) |
Jun 22, 2023 | 17.25 | 17.26 | 16.90 | 16.91 | 4,044,713 | -0.39(-2.26%) |
Jun 21, 2023 | 17.22 | 17.34 | 17.17 | 17.30 | 3,249,987 | +0.05(+0.27%) |
Jun 20, 2023 | 17.31 | 17.38 | 17.22 | 17.25 | 2,083,599 | -0.13(-0.75%) |
Jun 16, 2023 | 17.48 | 17.51 | 17.28 | 17.38 | 9,652,905 | +0.03(+0.16%) |
Jun 15, 2023 | 17.24 | 17.38 | 17.21 | 17.35 | 3,041,775 | +0.66(+3.96%) |
May 08, 2023 | 16.59 | 16.74 | 16.51 | 16.69 | 2,298,114 | +0.19(+1.15%) |
May 05, 2023 | 16.22 | 16.53 | 16.20 | 16.50 | 2,624,381 | +0.51(+3.17%) |
May 04, 2023 | 16.32 | 16.33 | 15.89 | 16.00 | 4,326,737 | -0.40(-2.43%) |
May 03, 2023 | 16.40 | 16.58 | 16.35 | 16.39 | 2,168,104 | +0.05(+0.28%) |
May 02, 2023 | 16.49 | 16.54 | 16.07 | 16.35 | 3,069,642 | -0.20(-1.20%) |
May 01, 2023 | 16.76 | 16.76 | 16.48 | 16.55 | 2,089,954 | -0.20(-1.19%) |
Apr 28, 2023 | 16.57 | 16.78 | 16.50 | 16.75 | 1,839,266 | +0.14(+0.87%) |
Apr 27, 2023 | 16.21 | 16.61 | 16.16 | 16.60 | 2,499,340 | +0.46(+2.86%) |
Apr 26, 2023 | 16.40 | 16.40 | 16.09 | 16.14 | 3,452,811 | -0.28(-1.71%) |
Apr 25, 2023 | 16.56 | 16.88 | 16.36 | 16.42 | 3,578,311 | -0.31(-1.84%) |
Apr 24, 2023 | 16.47 | 16.73 | 16.42 | 16.73 | 3,584,364 | +0.24(+1.43%) |
Apr 21, 2023 | 16.42 | 16.51 | 16.33 | 16.49 | 1,962,772 | +0.06(+0.39%) |
Apr 20, 2023 | 16.58 | 16.61 | 16.36 | 16.43 | 2,948,578 | -0.24(-1.47%) |
Apr 19, 2023 | 16.50 | 16.77 | 16.45 | 16.68 | 2,816,213 | +0.13(+0.77%) |
Apr 18, 2023 | 16.58 | 16.66 | 16.29 | 16.55 | 4,868,823 | -0.14(-0.87%) |
Apr 17, 2023 | 16.49 | 16.70 | 16.48 | 16.69 | 2,587,937 | +0.15(+0.93%) |
Apr 14, 2023 | 16.97 | 17.10 | 16.49 | 16.54 | 7,793,467 | -0.34(-1.99%) |
Apr 13, 2023 | 16.69 | 16.88 | 16.65 | 16.87 | 2,326,421 | +0.24(+1.42%) |
Apr 12, 2023 | 16.58 | 16.77 | 16.58 | 16.64 | 3,051,099 | +0.13(+0.77%) |
Apr 11, 2023 | 16.38 | 16.53 | 16.32 | 16.51 | 2,335,470 | +0.25(+1.56%) |
Apr 10, 2023 | 16.31 | 16.44 | 16.01 | 16.26 | 3,297,150 | -0.09(-0.55%) |
Apr 06, 2023 | 16.28 | 16.36 | 16.24 | 16.35 | 1,887,182 | +0.12(+0.73%) |
Apr 05, 2023 | 16.31 | 16.45 | 16.18 | 16.23 | 2,864,401 | -0.19(-1.16%) |
Apr 04, 2023 | 16.59 | 16.63 | 16.29 | 16.42 | 3,024,680 | -0.16(-0.98%) |
Apr 03, 2023 | 16.56 | 16.77 | 16.42 | 16.58 | 5,232,244 | +0.02(+0.14%) |
Mar 31, 2023 | 16.63 | 16.74 | 16.49 | 16.56 | 4,626,411 | +0.10(+0.58%) |
Mar 30, 2023 | 16.31 | 16.48 | 16.27 | 16.47 | 3,681,541 | +0.28(+1.74%) |
Mar 29, 2023 | 16.22 | 16.26 | 16.05 | 16.19 | 3,138,544 | +0.10(+0.62%) |
Mar 28, 2023 | 16.16 | 16.17 | 16.03 | 16.09 | 2,512,716 | -0.07(-0.45%) |
Mar 27, 2023 | 15.97 | 16.23 | 15.95 | 16.16 | 3,755,917 | +0.26(+1.65%) |
Mar 24, 2023 | 15.52 | 15.91 | 15.36 | 15.90 | 4,140,723 | +0.32(+2.04%) |
Mar 23, 2023 | 15.72 | 15.91 | 15.53 | 15.58 | 3,541,752 | -0.11(-0.69%) |
Mar 22, 2023 | 16.07 | 16.09 | 15.68 | 15.69 | 4,412,217 | -0.35(-2.20%) |
Mar 21, 2023 | 16.08 | 16.18 | 16.08 | 16.04 | 4,788,676 | +0.28(+1.78%) |
Mar 20, 2023 | 15.98 | 16.16 | 15.74 | 15.76 | 4,448,515 | -0.04(-0.23%) |
Mar 17, 2023 | 16.00 | 16.10 | 15.69 | 15.80 | 5,818,611 | -0.33(-2.02%) |
Mar 16, 2023 | 15.68 | 16.18 | 15.58 | 16.12 | 4,364,036 | +0.36(+2.30%) |
Mar 15, 2023 | 15.91 | 16.12 | 15.65 | 15.76 | 8,417,862 | -0.41(-2.52%) |
Mar 14, 2023 | 16.33 | 16.37 | 15.98 | 16.17 | 5,380,576 | +0.48(+3.06%) |
Mar 13, 2023 | 15.39 | 15.95 | 15.18 | 15.69 | 8,444,025 | +0.11(+0.68%) |
Mar 10, 2023 | 16.24 | 16.30 | 15.37 | 15.58 | 11,089,363 | -0.69(-4.23%) |
Mar 09, 2023 | 16.93 | 16.98 | 16.26 | 16.27 | 5,855,595 | -0.68(-4.01%) |
Mar 08, 2023 | 16.93 | 17.01 | 16.87 | 16.95 | 2,851,629 | +0.03(+0.16%) |
Mar 07, 2023 | 17.15 | 17.16 | 16.81 | 16.92 | 4,437,373 | -0.19(-1.13%) |
Mar 06, 2023 | 17.35 | 17.36 | 17.05 | 17.12 | 7,868,406 | -0.04(-0.21%) |
Mar 03, 2023 | 17.20 | 17.22 | 17.12 | 17.15 | 2,631,703 | +0.01(+0.05%) |
Mar 02, 2023 | 17.04 | 17.16 | 16.97 | 17.14 | 2,388,498 | +0.08(+0.47%) |
Mar 01, 2023 | 17.09 | 17.13 | 17.00 | 17.06 | 2,122,411 | -0.01(-0.05%) |
Feb 28, 2023 | 17.15 | 17.23 | 17.06 | 17.07 | 2,853,621 | -0.08(-0.46%) |
Feb 27, 2023 | 17.20 | 17.35 | 17.13 | 17.15 | 2,712,587 | +0.11(+0.67%) |
Feb 24, 2023 | 17.02 | 17.11 | 16.98 | 17.04 | 3,379,438 | -0.09(-0.51%) |
Feb 23, 2023 | 17.12 | 17.24 | 17.02 | 17.12 | 2,991,364 | +0.01(+0.05%) |
Feb 22, 2023 | 17.04 | 17.17 | 17.00 | 17.12 | 2,395,252 | +0.08(+0.47%) |
Feb 21, 2023 | 17.28 | 17.32 | 16.97 | 17.04 | 4,080,262 | -0.32(-1.83%) |
Feb 17, 2023 | 17.42 | 17.43 | 17.22 | 17.35 | 3,044,198 | -0.07(-0.41%) |
Feb 16, 2023 | 17.27 | 17.50 | 17.23 | 17.42 | 2,287,469 | +0.06(+0.36%) |
Feb 15, 2023 | 17.29 | 17.38 | 17.22 | 17.36 | 2,942,601 | +0.07(+0.41%) |
Feb 14, 2023 | 17.41 | 17.41 | 17.15 | 17.29 | 7,896,980 | -0.09(-0.51%) |
Feb 13, 2023 | 17.44 | 17.49 | 17.27 | 17.38 | 9,960,638 | -0.03(-0.15%) |
Feb 10, 2023 | 17.47 | 17.53 | 17.34 | 17.41 | 2,510,413 | -0.07(-0.40%) |
Feb 09, 2023 | 17.68 | 17.72 | 17.35 | 17.48 | 2,815,924 | -0.11(-0.65%) |
Feb 08, 2023 | 17.58 | 17.71 | 17.54 | 17.59 | 2,514,849 | -0.08(-0.45%) |
Feb 07, 2023 | 17.47 | 17.79 | 17.42 | 17.67 | 4,214,710 | +0.39(+2.24%) |
Feb 06, 2023 | 17.28 | 17.35 | 17.09 | 17.28 | 3,135,053 | -0.08(-0.46%) |
Feb 03, 2023 | 17.35 | 17.50 | 17.29 | 17.36 | 2,047,720 | -0.08(-0.46%) |
Feb 02, 2023 | 17.43 | 17.57 | 17.35 | 17.44 | 2,134,334 | +0.09(+0.51%) |
Feb 01, 2023 | 17.03 | 17.49 | 17.03 | 17.35 | 2,300,930 | +0.27(+1.60%) |
Jan 31, 2023 | 17.05 | 17.13 | 16.96 | 17.08 | 1,748,426 | +0.11(+0.68%) |
Jan 30, 2023 | 17.25 | 17.34 | 16.97 | 16.97 | 2,230,771 | -0.35(-2.04%) |
Jan 27, 2023 | 17.33 | 17.42 | 17.21 | 17.32 | 2,365,491 | +0.02(+0.10%) |
Jan 26, 2023 | 17.17 | 17.32 | 17.10 | 17.30 | 2,767,640 | +0.22(+1.29%) |
Jan 25, 2023 | 17.12 | 17.12 | 16.87 | 17.08 | 3,094,005 | -0.08(-0.46%) |
Jan 24, 2023 | 17.12 | 17.22 | 17.05 | 17.16 | 2,553,103 | -0.01(-0.05%) |
Jan 23, 2023 | 16.81 | 17.17 | 16.75 | 17.17 | 4,516,683 | +0.39(+2.31%) |
Jan 20, 2023 | 16.64 | 16.78 | 16.53 | 16.78 | 2,664,752 | +0.21(+1.28%) |
Jan 19, 2023 | 16.57 | 16.68 | 16.45 | 16.57 | 2,872,574 | -0.09(-0.53%) |
Jan 18, 2023 | 16.75 | 16.91 | 16.66 | 16.66 | 4,402,497 | +0.00(+0.00%) |
Jan 17, 2023 | 16.73 | 16.85 | 16.54 | 16.66 | 4,403,128 | -0.01(-0.05%) |
Jan 13, 2023 | 16.62 | 16.76 | 16.50 | 16.67 | 12,804,809 | -0.63(-3.62%) |
Jan 12, 2023 | 17.11 | 17.30 | 16.92 | 17.29 | 3,309,040 | +0.26(+1.50%) |
Jan 11, 2023 | 16.64 | 17.05 | 16.64 | 17.04 | 3,743,655 | +0.47(+2.82%) |
Jan 10, 2023 | 16.34 | 16.60 | 16.34 | 16.57 | 2,818,385 | +0.18(+1.08%) |
Jan 09, 2023 | 16.34 | 16.42 | 16.28 | 16.39 | 2,880,853 | +0.09(+0.54%) |
Jan 06, 2023 | 16.45 | 16.55 | 16.24 | 16.30 | 4,373,429 | -0.10(-0.59%) |
Jan 05, 2023 | 16.57 | 16.63 | 16.37 | 16.40 | 1,855,655 | -0.23(-1.38%) |
Jan 04, 2023 | 16.39 | 16.67 | 16.38 | 16.63 | 2,813,081 | +0.26(+1.56%) |
Jan 03, 2023 | 16.46 | 16.53 | 16.23 | 16.38 | 2,284,758 | +0.09(+0.54%) |
Dec 30, 2022 | 16.41 | 16.57 | 16.23 | 16.29 | 4,110,275 | -0.20(-1.23%) |
Dec 29, 2022 | 16.53 | 16.74 | 16.44 | 16.49 | 3,707,633 | +0.23(+1.41%) |
Dec 28, 2022 | 16.35 | 16.49 | 16.22 | 16.26 | 2,619,586 | -0.18(-1.07%) |
Dec 27, 2022 | 16.53 | 16.69 | 16.35 | 16.44 | 2,737,600 | -0.04(-0.21%) |
Dec 23, 2022 | 16.02 | 16.47 | 15.99 | 16.47 | 2,052,506 | +0.44(+2.75%) |
Dec 22, 2022 | 16.36 | 16.48 | 15.83 | 16.03 | 3,137,927 | -0.40(-2.42%) |
Dec 21, 2022 | 16.31 | 16.49 | 16.29 | 16.43 | 2,414,337 | +0.22(+1.36%) |
Dec 20, 2022 | 15.86 | 16.22 | 15.85 | 16.21 | 2,347,076 | +0.35(+2.22%) |
Dec 19, 2022 | 16.19 | 16.22 | 15.83 | 15.86 | 3,350,387 | -0.34(-2.07%) |
Dec 16, 2022 | 16.29 | 16.32 | 16.06 | 16.19 | 3,200,774 | -0.21(-1.29%) |
Dec 15, 2022 | 16.36 | 16.42 | 16.23 | 16.40 | 2,463,687 | -0.08(-0.48%) |
Dec 14, 2022 | 16.59 | 16.65 | 16.33 | 16.48 | 3,132,377 | -0.06(-0.37%) |
Dec 13, 2022 | 16.82 | 16.87 | 16.45 | 16.54 | 3,475,069 | +0.05(+0.31%) |
Dec 12, 2022 | 16.53 | 16.54 | 16.35 | 16.49 | 3,112,429 | +0.04(+0.26%) |
Dec 09, 2022 | 16.31 | 16.48 | 16.22 | 16.45 | 2,229,052 | +0.17(+1.05%) |
Dec 08, 2022 | 16.08 | 16.30 | 16.05 | 16.28 | 2,124,748 | +0.17(+1.07%) |
Dec 07, 2022 | 15.99 | 16.18 | 15.86 | 16.11 | 3,097,280 | +0.09(+0.54%) |
Dec 06, 2022 | 16.54 | 16.54 | 15.96 | 16.02 | 6,470,420 | -0.45(-2.76%) |
Dec 05, 2022 | 16.62 | 16.70 | 16.45 | 16.47 | 3,034,303 | -0.18(-1.08%) |
Dec 02, 2022 | 16.50 | 16.67 | 16.36 | 16.65 | 2,190,936 | +0.09(+0.52%) |
Dec 01, 2022 | 16.91 | 16.96 | 16.57 | 16.57 | 4,200,160 | -0.30(-1.78%) |
Nov 30, 2022 | 16.58 | 16.88 | 16.51 | 16.87 | 2,325,551 | +0.27(+1.66%) |
Nov 29, 2022 | 16.58 | 16.68 | 16.53 | 16.59 | 1,648,878 | +0.01(+0.05%) |
Nov 28, 2022 | 16.89 | 16.93 | 16.50 | 16.59 | 4,069,012 | -0.38(-2.23%) |
Nov 25, 2022 | 16.91 | 16.98 | 16.84 | 16.96 | 1,023,340 | +0.06(+0.36%) |
Nov 23, 2022 | 16.85 | 16.93 | 16.76 | 16.90 | 2,063,642 | +0.09(+0.51%) |
Nov 22, 2022 | 16.70 | 16.87 | 16.65 | 16.82 | 1,719,391 | +0.17(+1.03%) |
Nov 21, 2022 | 16.56 | 16.73 | 16.56 | 16.65 | 1,924,133 | +0.10(+0.62%) |
Nov 18, 2022 | 16.71 | 16.77 | 16.47 | 16.54 | 2,306,582 | -0.11(-0.67%) |
Nov 17, 2022 | 16.53 | 16.67 | 16.40 | 16.65 | 2,630,139 | -0.03(-0.15%) |
Nov 16, 2022 | 16.71 | 16.77 | 16.54 | 16.68 | 2,186,017 | -0.03(-0.21%) |
Nov 15, 2022 | 16.82 | 16.95 | 16.68 | 16.71 | 2,278,066 | +0.11(+0.67%) |
Nov 14, 2022 | 16.71 | 16.83 | 16.59 | 16.60 | 2,552,217 | -0.15(-0.87%) |
Nov 11, 2022 | 16.74 | 16.88 | 16.56 | 16.75 | 2,578,490 | +0.08(+0.46%) |
Nov 10, 2022 | 16.62 | 16.77 | 16.49 | 16.67 | 3,896,876 | +0.33(+2.00%) |
Nov 09, 2022 | 16.35 | 16.55 | 16.30 | 16.35 | 3,678,722 | -0.02(-0.11%) |
Nov 08, 2022 | 16.33 | 16.59 | 16.29 | 16.36 | 10,561,509 | -0.58(-3.40%) |
Nov 07, 2022 | 16.77 | 16.98 | 16.71 | 16.94 | 2,210,429 | +0.29(+1.75%) |
Nov 04, 2022 | 16.78 | 17.05 | 16.58 | 16.65 | 3,757,883 | +0.02(+0.10%) |
Nov 03, 2022 | 16.40 | 16.75 | 16.35 | 16.63 | 2,311,322 | +0.02(+0.10%) |
Nov 02, 2022 | 16.76 | 16.56 | 16.61 | 2,309,078 | -0.20(-1.17%) |