Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.64 | 19.67 | 19.55 | 19.63 | 68,149 | +0.09(+0.45%) |
Feb 28, 2024 | 19.56 | 19.57 | 19.47 | 19.54 | 46,537 | -0.02(-0.10%) |
Feb 27, 2024 | 19.59 | 19.64 | 19.51 | 19.56 | 66,606 | +0.00(+0.00%) |
Feb 26, 2024 | 19.60 | 19.67 | 19.53 | 19.56 | 61,329 | -0.03(-0.15%) |
Feb 23, 2024 | 19.66 | 19.80 | 19.56 | 19.59 | 88,075 | +0.06(+0.30%) |
Feb 22, 2024 | 19.48 | 19.56 | 19.44 | 19.53 | 91,116 | +0.37(+1.94%) |
Feb 21, 2024 | 19.17 | 19.23 | 19.07 | 19.16 | 78,497 | -0.04(-0.23%) |
Feb 20, 2024 | 19.35 | 19.43 | 19.12 | 19.20 | 75,043 | -0.24(-1.25%) |
Feb 16, 2024 | 19.55 | 19.60 | 19.43 | 19.44 | 57,268 | -0.14(-0.70%) |
Feb 15, 2024 | 19.67 | 19.67 | 19.51 | 19.58 | 50,405 | -0.04(-0.20%) |
Feb 14, 2024 | 19.43 | 19.62 | 19.43 | 19.62 | 57,020 | +0.26(+1.36%) |
Feb 13, 2024 | 19.35 | 19.45 | 19.25 | 19.35 | 80,041 | -0.26(-1.34%) |
Feb 12, 2024 | 19.57 | 19.67 | 19.51 | 19.62 | 61,121 | +0.12(+0.60%) |
Feb 09, 2024 | 19.33 | 19.51 | 19.26 | 19.50 | 121,324 | +0.22(+1.16%) |
Feb 08, 2024 | 19.38 | 19.38 | 19.25 | 19.28 | 83,833 | -0.02(-0.10%) |
Feb 07, 2024 | 19.16 | 19.32 | 19.07 | 19.30 | 88,553 | +0.24(+1.28%) |
Feb 06, 2024 | 18.94 | 19.05 | 18.85 | 19.05 | 133,758 | +0.12(+0.62%) |
Feb 05, 2024 | 18.90 | 18.96 | 18.77 | 18.94 | 94,519 | +0.05(+0.26%) |
Feb 02, 2024 | 18.80 | 18.99 | 18.76 | 18.89 | 146,280 | +0.16(+0.83%) |
Feb 01, 2024 | 18.53 | 18.76 | 18.53 | 18.73 | 102,746 | +0.25(+1.37%) |
Jan 31, 2024 | 18.99 | 19.03 | 18.46 | 18.48 | 165,508 | -0.52(-2.72%) |
Jan 30, 2024 | 18.94 | 19.00 | 18.89 | 18.99 | 83,398 | +0.02(+0.10%) |
Jan 29, 2024 | 18.81 | 18.98 | 18.76 | 18.98 | 92,272 | +0.22(+1.19%) |
Jan 26, 2024 | 18.98 | 19.12 | 18.67 | 18.75 | 86,041 | -0.23(-1.23%) |
Jan 25, 2024 | 18.85 | 19.01 | 18.79 | 18.98 | 107,347 | +0.15(+0.77%) |
Jan 24, 2024 | 18.71 | 18.89 | 18.71 | 18.84 | 82,017 | +0.18(+0.99%) |
Jan 23, 2024 | 18.61 | 18.72 | 18.57 | 18.65 | 68,133 | -0.05(-0.26%) |
Jan 22, 2024 | 18.77 | 18.82 | 18.69 | 18.70 | 55,679 | +0.04(+0.24%) |
Jan 19, 2024 | 18.58 | 18.72 | 18.53 | 18.66 | 113,085 | +0.22(+1.21%) |
Jan 18, 2024 | 18.45 | 18.54 | 18.36 | 18.44 | 86,112 | +0.06(+0.32%) |
Jan 17, 2024 | 18.12 | 18.39 | 18.02 | 18.38 | 113,111 | +0.24(+1.33%) |
Jan 16, 2024 | 18.26 | 18.30 | 18.09 | 18.14 | 107,361 | -0.07(-0.37%) |
Jan 12, 2024 | 18.16 | 18.29 | 18.14 | 18.20 | 73,635 | +0.05(+0.27%) |
Jan 11, 2024 | 18.19 | 18.22 | 18.00 | 18.16 | 104,076 | +0.04(+0.21%) |
Jan 10, 2024 | 18.00 | 18.16 | 17.90 | 18.12 | 71,637 | +0.16(+0.92%) |
Jan 09, 2024 | 17.88 | 18.01 | 17.85 | 17.95 | 67,926 | +0.04(+0.22%) |
Jan 08, 2024 | 17.73 | 17.94 | 17.73 | 17.91 | 98,333 | +0.31(+1.76%) |
Jan 05, 2024 | 17.74 | 17.83 | 17.57 | 17.60 | 71,626 | -0.09(-0.49%) |
Jan 04, 2024 | 17.61 | 17.77 | 17.50 | 17.69 | 64,938 | +0.02(+0.11%) |
Jan 03, 2024 | 17.70 | 17.79 | 17.66 | 17.67 | 113,540 | -0.14(-0.76%) |
Jan 02, 2024 | 18.04 | 18.07 | 17.72 | 17.81 | 167,499 | -0.31(-1.71%) |
Dec 29, 2023 | 18.15 | 18.25 | 17.97 | 18.12 | 103,098 | +0.03(+0.16%) |
Dec 28, 2023 | 18.15 | 18.18 | 18.04 | 18.09 | 65,790 | +0.00(+0.00%) |
Dec 27, 2023 | 18.18 | 18.21 | 18.05 | 18.09 | 87,204 | +0.00(+0.00%) |
Dec 26, 2023 | 18.19 | 18.27 | 18.07 | 18.09 | 59,366 | +0.02(+0.11%) |
Dec 22, 2023 | 18.02 | 18.26 | 18.02 | 18.07 | 80,671 | +0.16(+0.92%) |
Dec 21, 2023 | 17.91 | 17.98 | 17.84 | 17.90 | 117,638 | +0.12(+0.68%) |
Dec 20, 2023 | 17.88 | 18.04 | 17.77 | 17.78 | 71,770 | -0.12(-0.64%) |
Dec 19, 2023 | 18.05 | 18.13 | 17.86 | 17.90 | 85,945 | -0.01(-0.05%) |
Dec 18, 2023 | 17.96 | 18.02 | 17.86 | 17.91 | 109,893 | -0.06(-0.32%) |
Dec 15, 2023 | 17.84 | 18.11 | 17.72 | 17.97 | 136,100 | +0.25(+1.41%) |
Dec 14, 2023 | 17.91 | 17.91 | 17.63 | 17.72 | 78,819 | -0.08(-0.43%) |
Dec 13, 2023 | 17.56 | 17.80 | 17.54 | 17.79 | 129,632 | +0.20(+1.15%) |
Dec 12, 2023 | 17.44 | 17.59 | 17.43 | 17.59 | 77,958 | +0.15(+0.88%) |
Dec 11, 2023 | 17.40 | 17.50 | 17.39 | 17.44 | 47,676 | +0.00(+0.00%) |
Dec 08, 2023 | 17.36 | 17.47 | 17.29 | 17.44 | 105,320 | +0.01(+0.06%) |
Dec 07, 2023 | 17.29 | 17.52 | 17.23 | 17.43 | 79,657 | +0.15(+0.89%) |
Dec 06, 2023 | 17.45 | 17.46 | 17.24 | 17.27 | 52,965 | -0.06(-0.33%) |
Dec 05, 2023 | 17.45 | 17.51 | 17.30 | 17.33 | 111,142 | -0.26(-1.48%) |
Dec 04, 2023 | 17.70 | 17.74 | 17.51 | 17.59 | 55,629 | -0.21(-1.19%) |
Dec 01, 2023 | 17.78 | 17.88 | 17.72 | 17.80 | 93,483 | +0.02(+0.11%) |
Nov 30, 2023 | 17.92 | 17.92 | 17.63 | 17.78 | 68,020 | -0.01(-0.05%) |
Nov 29, 2023 | 17.86 | 17.92 | 17.73 | 17.79 | 74,518 | -0.02(-0.11%) |
Nov 28, 2023 | 17.87 | 17.95 | 17.69 | 17.81 | 145,406 | -0.01(-0.05%) |
Nov 27, 2023 | 17.60 | 17.92 | 17.52 | 17.82 | 219,978 | +0.22(+1.26%) |
Nov 24, 2023 | 17.47 | 17.60 | 17.41 | 17.60 | 24,287 | +0.21(+1.22%) |
Nov 22, 2023 | 17.47 | 17.53 | 17.37 | 17.39 | 68,423 | +0.00(+0.00%) |
Nov 21, 2023 | 17.45 | 17.46 | 17.30 | 17.39 | 80,797 | -0.02(-0.14%) |
Nov 20, 2023 | 17.17 | 17.44 | 17.14 | 17.41 | 54,574 | +0.30(+1.73%) |
Nov 17, 2023 | 17.17 | 17.19 | 17.04 | 17.12 | 59,236 | +0.01(+0.06%) |
Nov 16, 2023 | 17.13 | 17.18 | 17.06 | 17.11 | 43,106 | +0.02(+0.11%) |
Nov 15, 2023 | 17.18 | 17.18 | 17.02 | 17.09 | 76,170 | +0.04(+0.22%) |
Nov 14, 2023 | 16.93 | 17.16 | 16.91 | 17.05 | 79,938 | +0.25(+1.48%) |
Nov 13, 2023 | 16.81 | 16.86 | 16.75 | 16.80 | 50,460 | -0.01(-0.06%) |
Nov 10, 2023 | 16.57 | 16.92 | 16.57 | 16.81 | 74,704 | +0.32(+1.97%) |
Nov 09, 2023 | 16.70 | 16.77 | 16.47 | 16.49 | 65,837 | -0.22(-1.32%) |
Nov 08, 2023 | 16.86 | 16.97 | 16.64 | 16.70 | 58,423 | -0.13(-0.79%) |
Nov 07, 2023 | 16.69 | 16.88 | 16.69 | 16.84 | 112,284 | +0.20(+1.21%) |
Nov 06, 2023 | 16.80 | 16.91 | 16.63 | 16.64 | 94,411 | -0.25(-1.47%) |
Nov 03, 2023 | 16.41 | 16.90 | 16.38 | 16.89 | 130,889 | +0.57(+3.51%) |
Nov 02, 2023 | 16.00 | 16.35 | 16.00 | 16.31 | 113,123 | +0.35(+2.22%) |
Nov 01, 2023 | 15.59 | 15.99 | 15.59 | 15.96 | 79,579 | +0.37(+2.39%) |
Oct 31, 2023 | 15.48 | 15.62 | 15.46 | 15.59 | 82,171 | +0.13(+0.87%) |
Oct 30, 2023 | 15.26 | 15.47 | 15.26 | 15.45 | 136,208 | +0.24(+1.57%) |
Oct 27, 2023 | 15.27 | 15.41 | 15.19 | 15.21 | 99,125 | +0.01(+0.06%) |
Oct 26, 2023 | 15.50 | 15.62 | 15.16 | 15.20 | 147,013 | -0.36(-2.33%) |
Oct 25, 2023 | 15.97 | 16.00 | 15.57 | 15.57 | 122,420 | -0.53(-3.27%) |
Oct 24, 2023 | 16.05 | 16.12 | 15.94 | 16.09 | 76,732 | +0.17(+1.08%) |
Oct 23, 2023 | 15.75 | 16.01 | 15.67 | 15.92 | 111,075 | +0.11(+0.66%) |
Oct 20, 2023 | 16.05 | 16.10 | 15.82 | 15.82 | 75,395 | -0.26(-1.63%) |
Oct 19, 2023 | 16.26 | 16.33 | 16.05 | 16.08 | 94,331 | -0.13(-0.82%) |
Oct 18, 2023 | 16.40 | 16.49 | 16.18 | 16.21 | 58,367 | -0.27(-1.61%) |
Oct 17, 2023 | 16.48 | 16.57 | 16.34 | 16.48 | 65,253 | -0.07(-0.40%) |
Oct 16, 2023 | 16.39 | 16.59 | 16.35 | 16.54 | 61,966 | +0.22(+1.34%) |
Oct 13, 2023 | 16.53 | 16.60 | 16.26 | 16.33 | 62,373 | -0.12(-0.75%) |
Oct 12, 2023 | 16.54 | 16.59 | 16.33 | 16.45 | 61,177 | -0.05(-0.29%) |
Oct 11, 2023 | 16.49 | 16.61 | 16.39 | 16.50 | 64,836 | +0.03(+0.17%) |
Oct 10, 2023 | 16.43 | 16.59 | 16.42 | 16.47 | 80,520 | +0.04(+0.23%) |
Oct 09, 2023 | 16.52 | 16.53 | 16.31 | 16.43 | 127,246 | -0.05(-0.29%) |
Oct 06, 2023 | 16.14 | 16.52 | 16.08 | 16.48 | 122,913 | +0.30(+1.88%) |
Oct 05, 2023 | 16.23 | 16.30 | 16.01 | 16.17 | 63,761 | -0.06(-0.35%) |
Oct 04, 2023 | 16.08 | 16.24 | 16.01 | 16.23 | 79,475 | +0.12(+0.77%) |
Oct 03, 2023 | 16.36 | 16.36 | 16.05 | 16.11 | 58,915 | -0.30(-1.85%) |
Oct 02, 2023 | 16.28 | 16.47 | 16.28 | 16.41 | 74,862 | +0.10(+0.64%) |
Sep 29, 2023 | 16.52 | 16.52 | 16.16 | 16.31 | 187,516 | +0.05(+0.29%) |
Sep 28, 2023 | 16.18 | 16.27 | 16.01 | 16.26 | 99,635 | +0.14(+0.88%) |
Sep 27, 2023 | 16.19 | 16.19 | 15.97 | 16.12 | 136,038 | +0.02(+0.12%) |
Sep 26, 2023 | 16.34 | 16.34 | 16.02 | 16.10 | 76,277 | -0.28(-1.74%) |
Sep 25, 2023 | 16.25 | 16.37 | 16.29 | 16.38 | 51,415 | +0.09(+0.58%) |
Sep 22, 2023 | 16.28 | 16.50 | 16.28 | 16.29 | 63,828 | +0.02(+0.12%) |
Sep 21, 2023 | 16.43 | 16.47 | 16.22 | 16.27 | 107,363 | -0.23(-1.41%) |
Sep 20, 2023 | 16.80 | 16.82 | 16.50 | 16.50 | 72,627 | -0.21(-1.24%) |
Sep 19, 2023 | 16.65 | 16.72 | 16.55 | 16.71 | 66,312 | +0.06(+0.34%) |
Sep 18, 2023 | 16.65 | 16.78 | 16.61 | 16.65 | 70,822 | -0.08(-0.51%) |
Sep 15, 2023 | 17.03 | 17.05 | 16.70 | 16.74 | 99,833 | -0.31(-1.83%) |
Sep 14, 2023 | 16.97 | 17.09 | 16.89 | 17.05 | 51,227 | +0.15(+0.89%) |
Sep 13, 2023 | 16.78 | 16.95 | 16.78 | 16.90 | 58,493 | +0.11(+0.67%) |
Sep 12, 2023 | 16.99 | 17.02 | 16.74 | 16.78 | 45,972 | -0.24(-1.38%) |
Sep 11, 2023 | 16.93 | 17.10 | 16.88 | 17.02 | 78,563 | +0.14(+0.84%) |
Sep 08, 2023 | 16.84 | 16.95 | 16.79 | 16.88 | 36,821 | +0.02(+0.11%) |
Sep 07, 2023 | 16.83 | 16.92 | 16.75 | 16.86 | 46,622 | -0.04(-0.22%) |
Sep 06, 2023 | 17.08 | 17.09 | 16.82 | 16.90 | 52,748 | -0.18(-1.05%) |
Sep 05, 2023 | 17.05 | 17.09 | 16.99 | 17.08 | 81,443 | +0.02(+0.11%) |
Sep 01, 2023 | 17.18 | 17.22 | 16.98 | 17.06 | 65,384 | +0.00(+0.00%) |
Aug 31, 2023 | 17.05 | 17.12 | 16.99 | 17.06 | 78,887 | +0.06(+0.33%) |
Aug 30, 2023 | 16.93 | 17.00 | 16.82 | 17.00 | 55,267 | +0.09(+0.56%) |
Aug 29, 2023 | 16.65 | 16.93 | 16.64 | 16.91 | 85,470 | +0.27(+1.64%) |
Aug 28, 2023 | 16.60 | 16.65 | 16.53 | 16.63 | 60,784 | +0.13(+0.80%) |
Aug 25, 2023 | 16.42 | 16.59 | 16.34 | 16.50 | 67,886 | +0.12(+0.75%) |
Aug 24, 2023 | 16.83 | 16.83 | 16.36 | 16.38 | 79,402 | -0.30(-1.81%) |
Aug 23, 2023 | 16.56 | 16.76 | 16.56 | 16.68 | 77,275 | +0.21(+1.26%) |
Aug 22, 2023 | 16.56 | 16.61 | 16.45 | 16.47 | 58,659 | -0.08(-0.46%) |
Aug 21, 2023 | 16.43 | 16.57 | 16.35 | 16.55 | 70,143 | +0.19(+1.18%) |
Aug 18, 2023 | 16.34 | 16.52 | 16.33 | 16.35 | 90,618 | -0.08(-0.51%) |
Aug 17, 2023 | 16.68 | 16.68 | 16.39 | 16.44 | 80,636 | -0.19(-1.13%) |
Aug 16, 2023 | 16.72 | 16.84 | 16.61 | 16.63 | 62,451 | -0.13(-0.78%) |
Aug 15, 2023 | 16.86 | 16.96 | 16.69 | 16.76 | 89,009 | -0.22(-1.27%) |
Aug 14, 2023 | 16.86 | 16.98 | 16.84 | 16.97 | 40,581 | +0.13(+0.78%) |
Aug 11, 2023 | 16.98 | 17.00 | 16.81 | 16.84 | 63,020 | -0.14(-0.83%) |
Aug 10, 2023 | 17.01 | 17.19 | 16.92 | 16.98 | 46,446 | +0.06(+0.33%) |
Aug 09, 2023 | 17.16 | 17.16 | 16.88 | 16.93 | 73,709 | -0.20(-1.15%) |
Aug 08, 2023 | 16.94 | 17.12 | 16.86 | 17.12 | 82,479 | +0.16(+0.94%) |
Aug 07, 2023 | 16.91 | 17.13 | 16.87 | 16.96 | 133,038 | +0.11(+0.67%) |
Aug 04, 2023 | 17.00 | 17.14 | 16.82 | 16.85 | 85,693 | -0.04(-0.22%) |
Aug 03, 2023 | 16.82 | 16.94 | 16.78 | 16.89 | 61,389 | -0.06(-0.33%) |
Aug 02, 2023 | 17.19 | 17.19 | 16.90 | 16.94 | 114,829 | -0.33(-1.90%) |
Aug 01, 2023 | 17.22 | 17.27 | 17.13 | 17.27 | 89,965 | +0.05(+0.27%) |
Jul 31, 2023 | 17.22 | 17.32 | 17.16 | 17.23 | 126,942 | +0.08(+0.49%) |
Jul 28, 2023 | 16.93 | 17.15 | 16.93 | 17.14 | 121,736 | +0.27(+1.61%) |
Jul 27, 2023 | 17.09 | 17.25 | 16.80 | 16.87 | 178,471 | -0.13(-0.77%) |
Jul 26, 2023 | 16.91 | 17.07 | 16.91 | 17.00 | 85,171 | +0.01(+0.06%) |
Jul 25, 2023 | 16.94 | 17.07 | 16.87 | 16.99 | 76,790 | +0.03(+0.17%) |
Jul 24, 2023 | 16.99 | 17.09 | 16.95 | 16.96 | 81,539 | -0.04(-0.22%) |
Jul 21, 2023 | 17.12 | 17.17 | 16.98 | 17.00 | 58,364 | -0.05(-0.30%) |
Jul 20, 2023 | 17.35 | 17.35 | 17.02 | 17.05 | 73,965 | -0.31(-1.77%) |
Jul 19, 2023 | 17.41 | 17.41 | 17.29 | 17.36 | 96,951 | +0.03(+0.16%) |
Jul 18, 2023 | 17.19 | 17.35 | 17.12 | 17.33 | 73,294 | +0.15(+0.87%) |
Jul 17, 2023 | 17.07 | 17.21 | 17.07 | 17.18 | 80,812 | +0.11(+0.65%) |
Jul 14, 2023 | 17.13 | 17.22 | 17.05 | 17.07 | 87,491 | -0.02(-0.11%) |
Jul 13, 2023 | 17.04 | 17.13 | 17.03 | 17.09 | 88,716 | +0.12(+0.71%) |
Jul 12, 2023 | 16.99 | 17.04 | 16.88 | 16.97 | 94,292 | +0.16(+0.94%) |
Jul 11, 2023 | 16.74 | 16.81 | 16.65 | 16.81 | 117,227 | +0.15(+0.89%) |
Jul 10, 2023 | 16.66 | 16.71 | 16.61 | 16.66 | 121,650 | +0.07(+0.39%) |
Jul 07, 2023 | 16.61 | 16.72 | 16.56 | 16.60 | 110,095 | +0.03(+0.17%) |
Jul 06, 2023 | 16.57 | 16.58 | 16.45 | 16.57 | 66,160 | -0.12(-0.73%) |
Jul 05, 2023 | 16.58 | 16.75 | 16.51 | 16.69 | 80,632 | +0.02(+0.11%) |
Jul 03, 2023 | 16.67 | 16.68 | 16.55 | 16.67 | 62,117 | +0.02(+0.11%) |
Jun 30, 2023 | 16.60 | 16.66 | 16.55 | 16.65 | 313,953 | +0.24(+1.47%) |
Jun 29, 2023 | 16.35 | 16.41 | 16.30 | 16.41 | 85,002 | +0.07(+0.46%) |
Jun 28, 2023 | 16.29 | 16.38 | 16.24 | 16.34 | 149,171 | +0.10(+0.63%) |
Jun 27, 2023 | 16.04 | 16.23 | 16.04 | 16.23 | 67,284 | +0.21(+1.34%) |
Jun 26, 2023 | 16.09 | 16.14 | 16.01 | 16.02 | 81,715 | -0.06(-0.35%) |
Jun 23, 2023 | 16.06 | 16.13 | 16.00 | 16.07 | 65,266 | -0.01(-0.06%) |
Jun 22, 2023 | 15.99 | 16.08 | 15.94 | 16.08 | 90,178 | +0.07(+0.47%) |
Jun 21, 2023 | 16.03 | 16.07 | 15.96 | 16.01 | 88,554 | -0.02(-0.14%) |
Jun 20, 2023 | 16.08 | 16.15 | 15.95 | 16.03 | 177,848 | -0.04(-0.23%) |
Jun 16, 2023 | 16.26 | 16.29 | 16.04 | 16.07 | 149,289 | -0.13(-0.80%) |
Jun 15, 2023 | 15.96 | 16.22 | 15.90 | 16.20 | 133,790 | +0.22(+1.39%) |
Jun 14, 2023 | 16.00 | 16.04 | 15.91 | 15.98 | 139,193 | +0.02(+0.12%) |
Jun 13, 2023 | 16.01 | 16.11 | 15.92 | 15.96 | 183,413 | -0.01(-0.06%) |
Jun 12, 2023 | 15.93 | 15.99 | 15.89 | 15.97 | 156,717 | +0.07(+0.47%) |
Jun 09, 2023 | 15.82 | 15.91 | 15.79 | 15.89 | 127,221 | +0.15(+0.94%) |
Jun 08, 2023 | 15.65 | 15.76 | 15.65 | 15.75 | 119,391 | +0.11(+0.71%) |
Jun 07, 2023 | 15.87 | 15.88 | 15.60 | 15.64 | 126,850 | -0.15(-0.94%) |
Jun 06, 2023 | 15.62 | 15.81 | 15.58 | 15.78 | 219,389 | +0.08(+0.53%) |
Jun 05, 2023 | 15.70 | 15.79 | 15.55 | 15.70 | 171,509 | +0.04(+0.24%) |
Jun 02, 2023 | 15.52 | 15.72 | 15.52 | 15.66 | 180,248 | +0.18(+1.13%) |
Jun 01, 2023 | 15.36 | 15.54 | 15.33 | 15.49 | 171,370 | +0.10(+0.66%) |
May 31, 2023 | 15.31 | 15.44 | 15.28 | 15.39 | 110,496 | -0.05(-0.30%) |
May 30, 2023 | 15.52 | 15.58 | 15.39 | 15.43 | 136,500 | +0.00(+0.00%) |
May 26, 2023 | 15.29 | 15.45 | 15.27 | 15.43 | 174,395 | +0.20(+1.34%) |
May 25, 2023 | 15.18 | 15.26 | 15.15 | 15.23 | 186,635 | +0.11(+0.73%) |
May 24, 2023 | 15.21 | 15.21 | 15.05 | 15.12 | 136,573 | -0.09(-0.61%) |
May 23, 2023 | 15.38 | 15.38 | 15.16 | 15.21 | 148,604 | -0.18(-1.14%) |
May 22, 2023 | 15.44 | 15.47 | 15.37 | 15.39 | 134,003 | +0.02(+0.12%) |
May 19, 2023 | 15.46 | 15.46 | 15.33 | 15.37 | 100,902 | +0.00(+0.03%) |
May 18, 2023 | 15.19 | 15.38 | 15.18 | 15.36 | 145,119 | +0.17(+1.15%) |
May 17, 2023 | 15.10 | 15.19 | 15.00 | 15.19 | 117,987 | +0.18(+1.22%) |
May 16, 2023 | 15.06 | 15.11 | 14.98 | 15.00 | 123,168 | -0.06(-0.37%) |
May 15, 2023 | 15.08 | 15.11 | 15.00 | 15.06 | 66,675 | +0.02(+0.12%) |
May 12, 2023 | 15.09 | 15.09 | 14.94 | 15.04 | 76,844 | +0.05(+0.31%) |
May 11, 2023 | 15.00 | 15.03 | 14.95 | 14.99 | 87,755 | +0.01(+0.06%) |
May 10, 2023 | 15.04 | 15.04 | 14.88 | 14.99 | 102,391 | +0.09(+0.62%) |
May 09, 2023 | 14.92 | 14.96 | 14.88 | 14.89 | 46,455 | -0.05(-0.31%) |
May 08, 2023 | 14.99 | 15.00 | 14.90 | 14.94 | 54,577 | -0.03(-0.18%) |
May 05, 2023 | 14.85 | 15.01 | 14.85 | 14.97 | 97,864 | +0.23(+1.56%) |
May 04, 2023 | 14.83 | 14.83 | 14.69 | 14.74 | 95,460 | -0.08(-0.56%) |
May 03, 2023 | 14.92 | 15.00 | 14.80 | 14.82 | 118,617 | -0.04(-0.25%) |
May 02, 2023 | 14.97 | 15.01 | 14.80 | 14.86 | 132,639 | -0.14(-0.92%) |
May 01, 2023 | 15.03 | 15.13 | 14.98 | 14.99 | 143,125 | +0.00(+0.00%) |
Apr 28, 2023 | 15.12 | 15.12 | 14.84 | 14.99 | 196,614 | -0.03(-0.18%) |
Apr 27, 2023 | 14.79 | 15.03 | 14.77 | 15.02 | 109,726 | +0.30(+2.06%) |
Apr 26, 2023 | 14.69 | 14.85 | 14.67 | 14.72 | 85,982 | +0.06(+0.44%) |
Apr 25, 2023 | 14.92 | 14.98 | 14.62 | 14.66 | 129,682 | -0.33(-2.21%) |
Apr 24, 2023 | 15.04 | 15.10 | 14.90 | 14.99 | 85,699 | -0.06(-0.37%) |
Apr 21, 2023 | 15.05 | 15.12 | 14.94 | 15.04 | 68,619 | +0.04(+0.28%) |
Apr 20, 2023 | 15.01 | 15.09 | 14.95 | 15.00 | 95,765 | -0.04(-0.24%) |
Apr 19, 2023 | 14.99 | 15.08 | 14.92 | 15.04 | 94,698 | -0.04(-0.24%) |
Apr 18, 2023 | 15.04 | 15.11 | 15.02 | 15.07 | 76,765 | +0.05(+0.30%) |
Apr 17, 2023 | 14.95 | 15.07 | 14.94 | 15.03 | 99,188 | +0.05(+0.37%) |
Apr 14, 2023 | 14.94 | 15.05 | 14.91 | 14.97 | 88,389 | -0.06(-0.42%) |
Apr 13, 2023 | 14.87 | 15.07 | 14.82 | 15.04 | 90,817 | +0.26(+1.79%) |
Apr 12, 2023 | 14.96 | 14.96 | 14.74 | 14.77 | 155,718 | -0.06(-0.43%) |
Apr 11, 2023 | 14.95 | 14.95 | 14.81 | 14.84 | 136,893 | -0.08(-0.55%) |
Apr 10, 2023 | 14.78 | 14.92 | 14.71 | 14.92 | 160,547 | +0.12(+0.80%) |
Apr 06, 2023 | 14.70 | 14.82 | 14.63 | 14.80 | 106,453 | +0.10(+0.68%) |
Apr 05, 2023 | 14.83 | 14.83 | 14.66 | 14.70 | 120,076 | -0.13(-0.86%) |
Apr 04, 2023 | 14.91 | 15.00 | 14.76 | 14.83 | 142,692 | -0.10(-0.67%) |
Apr 03, 2023 | 15.02 | 15.02 | 14.84 | 14.93 | 112,836 | -0.03(-0.18%) |
Mar 31, 2023 | 14.81 | 14.95 | 14.71 | 14.95 | 132,387 | +0.27(+1.86%) |
Mar 30, 2023 | 14.61 | 14.68 | 14.56 | 14.68 | 103,293 | +0.19(+1.32%) |
Mar 29, 2023 | 14.47 | 14.51 | 14.40 | 14.49 | 140,810 | +0.20(+1.40%) |
Mar 28, 2023 | 14.41 | 14.41 | 14.24 | 14.29 | 92,734 | -0.12(-0.82%) |
Mar 27, 2023 | 14.61 | 14.61 | 14.37 | 14.41 | 126,374 | -0.05(-0.32%) |
Mar 24, 2023 | 14.51 | 14.53 | 14.36 | 14.45 | 295,601 | -0.06(-0.44%) |
Mar 23, 2023 | 14.52 | 14.70 | 14.45 | 14.52 | 141,782 | +0.06(+0.44%) |
Mar 22, 2023 | 14.54 | 14.66 | 14.45 | 14.45 | 124,670 | -0.08(-0.56%) |
Mar 21, 2023 | 14.53 | 14.56 | 14.45 | 14.53 | 75,595 | +0.22(+1.56%) |
Mar 20, 2023 | 14.37 | 14.39 | 14.27 | 14.31 | 133,687 | +0.00(+0.00%) |
Mar 17, 2023 | 14.38 | 14.44 | 14.21 | 14.31 | 116,684 | -0.04(-0.25%) |
Mar 16, 2023 | 13.94 | 14.39 | 13.94 | 14.35 | 112,632 | +0.26(+1.86%) |
Mar 15, 2023 | 14.05 | 14.16 | 13.94 | 14.08 | 155,138 | -0.15(-1.08%) |
Mar 14, 2023 | 14.18 | 14.33 | 14.08 | 14.24 | 74,818 | +0.27(+1.94%) |
Mar 13, 2023 | 13.88 | 14.25 | 13.85 | 13.97 | 221,552 | -0.13(-0.90%) |
Mar 10, 2023 | 14.27 | 14.39 | 14.04 | 14.09 | 184,798 | -0.22(-1.52%) |
Mar 09, 2023 | 14.69 | 14.69 | 14.27 | 14.31 | 204,015 | -0.25(-1.74%) |
Mar 08, 2023 | 14.56 | 14.70 | 14.50 | 14.56 | 153,537 | +0.01(+0.06%) |
Mar 07, 2023 | 14.79 | 14.79 | 14.50 | 14.56 | 186,852 | -0.20(-1.35%) |
Mar 06, 2023 | 14.94 | 14.94 | 14.71 | 14.75 | 221,971 | -0.07(-0.49%) |
Mar 03, 2023 | 14.63 | 14.85 | 14.63 | 14.83 | 62,806 | +0.30(+2.06%) |
Mar 02, 2023 | 14.47 | 14.56 | 14.37 | 14.53 | 284,909 | -0.03(-0.19%) |