Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.86 | 20.15 | 19.75 | 20.15 | 33,194 | +0.17(+0.85%) |
Feb 28, 2024 | 20.10 | 20.10 | 19.92 | 19.98 | 6,739 | -0.10(-0.50%) |
Feb 27, 2024 | 20.14 | 20.30 | 20.00 | 20.08 | 5,381 | -0.00(-0.00%) |
Feb 26, 2024 | 20.10 | 20.21 | 20.04 | 20.08 | 15,621 | +0.08(+0.40%) |
Feb 23, 2024 | 19.73 | 20.09 | 19.73 | 20.00 | 21,273 | +0.44(+2.25%) |
Feb 22, 2024 | 19.68 | 19.68 | 19.45 | 19.56 | 8,799 | +0.01(+0.05%) |
Feb 21, 2024 | 19.36 | 19.55 | 19.32 | 19.55 | 2,147 | +0.06(+0.31%) |
Feb 20, 2024 | 19.45 | 19.49 | 19.25 | 19.49 | 1,871 | +0.15(+0.78%) |
Feb 16, 2024 | 19.61 | 19.61 | 19.34 | 19.34 | 2,353 | -0.27(-1.38%) |
Feb 15, 2024 | 19.55 | 19.61 | 19.36 | 19.61 | 3,302 | +0.11(+0.56%) |
Feb 14, 2024 | 19.36 | 19.55 | 19.35 | 19.50 | 2,020 | +0.22(+1.17%) |
Feb 13, 2024 | 19.28 | 19.58 | 19.27 | 19.27 | 5,260 | -0.32(-1.61%) |
Feb 12, 2024 | 19.60 | 19.83 | 19.57 | 19.59 | 4,718 | -0.05(-0.25%) |
Feb 09, 2024 | 19.41 | 19.73 | 19.30 | 19.64 | 5,539 | +0.35(+1.81%) |
Feb 08, 2024 | 19.18 | 19.35 | 19.16 | 19.29 | 9,807 | +0.13(+0.68%) |
Feb 07, 2024 | 19.14 | 19.16 | 19.01 | 19.16 | 7,084 | +0.17(+0.90%) |
Feb 06, 2024 | 19.47 | 19.47 | 18.97 | 18.99 | 8,098 | -0.32(-1.66%) |
Feb 05, 2024 | 19.61 | 19.78 | 19.31 | 19.31 | 6,294 | -0.31(-1.56%) |
Feb 02, 2024 | 19.57 | 19.83 | 19.46 | 19.62 | 6,141 | -0.02(-0.12%) |
Feb 01, 2024 | 19.91 | 19.91 | 19.25 | 19.64 | 11,185 | -0.19(-0.96%) |
Jan 31, 2024 | 20.68 | 20.68 | 19.76 | 19.83 | 51,255 | -0.75(-3.64%) |
Jan 30, 2024 | 20.59 | 20.65 | 20.41 | 20.58 | 6,435 | +0.15(+0.73%) |
Jan 29, 2024 | 20.19 | 20.45 | 20.19 | 20.43 | 9,614 | +0.38(+1.92%) |
Jan 26, 2024 | 19.98 | 20.24 | 19.86 | 20.05 | 6,476 | -0.02(-0.12%) |
Jan 25, 2024 | 19.87 | 20.23 | 19.56 | 20.07 | 15,514 | +0.44(+2.25%) |
Jan 24, 2024 | 19.52 | 19.63 | 19.30 | 19.63 | 4,460 | +0.26(+1.34%) |
Jan 23, 2024 | 19.54 | 19.54 | 19.21 | 19.37 | 7,414 | -0.11(-0.59%) |
Jan 22, 2024 | 19.34 | 19.50 | 19.34 | 19.48 | 10,624 | +0.29(+1.54%) |
Jan 19, 2024 | 19.01 | 19.32 | 18.91 | 19.19 | 3,398 | +0.27(+1.43%) |
Jan 18, 2024 | 19.16 | 19.16 | 18.80 | 18.92 | 3,024 | -0.14(-0.73%) |
Jan 17, 2024 | 18.86 | 19.35 | 18.78 | 19.06 | 3,641 | +0.06(+0.32%) |
Jan 16, 2024 | 19.00 | 19.37 | 18.85 | 19.00 | 6,772 | -0.05(-0.29%) |
Jan 12, 2024 | 19.25 | 19.25 | 19.05 | 19.05 | 10,586 | -0.04(-0.18%) |
Jan 11, 2024 | 18.90 | 19.09 | 18.90 | 19.09 | 6,951 | +0.26(+1.38%) |
Jan 10, 2024 | 19.27 | 19.50 | 18.83 | 18.83 | 36,261 | -0.31(-1.62%) |
Jan 09, 2024 | 19.18 | 19.21 | 19.10 | 19.14 | 7,192 | +0.06(+0.31%) |
Jan 08, 2024 | 19.10 | 19.49 | 19.05 | 19.08 | 3,918 | -0.12(-0.60%) |
Jan 05, 2024 | 19.32 | 19.32 | 19.05 | 19.20 | 2,945 | -0.05(-0.29%) |
Jan 04, 2024 | 19.31 | 19.31 | 19.25 | 19.25 | 4,626 | +0.00(+0.00%) |
Jan 03, 2024 | 19.36 | 19.36 | 19.00 | 19.25 | 8,414 | -0.15(-0.77%) |
Jan 02, 2024 | 19.45 | 19.49 | 19.17 | 19.40 | 15,021 | -0.10(-0.51%) |
Dec 29, 2023 | 18.94 | 20.09 | 18.70 | 19.50 | 52,924 | +0.70(+3.72%) |
Dec 28, 2023 | 18.94 | 18.94 | 18.79 | 18.80 | 7,476 | -0.06(-0.32%) |
Dec 27, 2023 | 18.76 | 18.91 | 18.48 | 18.86 | 10,694 | +0.14(+0.75%) |
Dec 26, 2023 | 18.54 | 18.73 | 18.54 | 18.72 | 2,566 | +0.04(+0.21%) |
Dec 22, 2023 | 18.66 | 18.68 | 18.44 | 18.68 | 12,689 | +0.19(+1.03%) |
Dec 21, 2023 | 18.73 | 18.74 | 18.19 | 18.49 | 10,994 | -0.12(-0.64%) |
Dec 20, 2023 | 18.50 | 18.72 | 18.48 | 18.61 | 7,242 | +0.16(+0.87%) |
Dec 19, 2023 | 18.48 | 18.58 | 18.23 | 18.45 | 6,449 | +0.19(+1.04%) |
Dec 18, 2023 | 18.28 | 18.56 | 18.21 | 18.26 | 5,299 | -0.13(-0.71%) |
Dec 15, 2023 | 18.55 | 18.68 | 18.29 | 18.39 | 2,591 | -0.05(-0.27%) |
Dec 14, 2023 | 18.47 | 18.72 | 18.20 | 18.44 | 5,174 | +0.13(+0.71%) |
Dec 13, 2023 | 18.00 | 18.35 | 17.82 | 18.31 | 10,073 | +0.37(+2.06%) |
Dec 12, 2023 | 17.91 | 18.03 | 17.85 | 17.94 | 3,223 | +0.11(+0.62%) |
Dec 11, 2023 | 17.96 | 18.13 | 17.71 | 17.83 | 5,836 | -0.13(-0.72%) |
Dec 08, 2023 | 17.80 | 18.03 | 17.80 | 17.96 | 4,946 | -0.03(-0.17%) |
Dec 07, 2023 | 18.18 | 18.24 | 17.80 | 17.99 | 3,008 | -0.11(-0.61%) |
Dec 06, 2023 | 18.24 | 18.24 | 18.06 | 18.10 | 6,689 | +0.03(+0.17%) |
Dec 05, 2023 | 18.11 | 18.11 | 17.91 | 18.07 | 6,217 | +0.05(+0.28%) |
Dec 04, 2023 | 18.18 | 18.22 | 17.89 | 18.02 | 4,707 | -0.06(-0.33%) |
Dec 01, 2023 | 18.11 | 18.17 | 18.08 | 18.08 | 15,952 | -0.03(-0.17%) |
Nov 30, 2023 | 17.94 | 18.11 | 17.65 | 18.11 | 12,852 | +0.05(+0.28%) |
Nov 29, 2023 | 17.93 | 18.30 | 17.80 | 18.06 | 10,194 | +0.32(+1.80%) |
Nov 28, 2023 | 17.84 | 17.90 | 17.74 | 17.74 | 5,565 | -0.01(-0.06%) |
Nov 27, 2023 | 17.89 | 17.89 | 17.71 | 17.75 | 5,302 | -0.04(-0.22%) |
Nov 24, 2023 | 18.03 | 18.27 | 17.79 | 17.79 | 1,690 | -0.07(-0.39%) |
Nov 22, 2023 | 18.33 | 18.49 | 17.86 | 17.86 | 7,389 | -0.34(-1.87%) |
Nov 21, 2023 | 18.58 | 18.58 | 18.17 | 18.20 | 3,870 | -0.47(-2.52%) |
Nov 20, 2023 | 18.42 | 18.67 | 18.42 | 18.67 | 4,162 | +0.24(+1.30%) |
Nov 17, 2023 | 18.44 | 18.52 | 18.23 | 18.43 | 10,634 | +0.17(+0.93%) |
Nov 16, 2023 | 18.30 | 18.51 | 18.09 | 18.26 | 7,123 | +0.06(+0.33%) |
Nov 15, 2023 | 18.36 | 18.36 | 18.09 | 18.20 | 8,209 | -0.07(-0.38%) |
Nov 14, 2023 | 18.13 | 18.44 | 18.07 | 18.27 | 18,273 | +0.32(+1.78%) |
Nov 13, 2023 | 17.83 | 17.95 | 17.51 | 17.95 | 11,139 | +0.14(+0.79%) |
Nov 10, 2023 | 17.82 | 17.82 | 17.63 | 17.81 | 8,613 | +0.20(+1.14%) |
Nov 09, 2023 | 17.98 | 17.98 | 17.44 | 17.61 | 9,699 | -0.21(-1.18%) |
Nov 08, 2023 | 18.09 | 18.09 | 17.82 | 17.82 | 9,904 | -0.18(-1.00%) |
Nov 07, 2023 | 18.25 | 18.25 | 17.94 | 18.00 | 13,458 | -0.25(-1.37%) |
Nov 06, 2023 | 18.35 | 18.35 | 17.84 | 18.25 | 5,700 | -0.10(-0.54%) |
Nov 03, 2023 | 17.89 | 18.40 | 17.89 | 18.35 | 13,517 | +0.33(+1.83%) |
Nov 02, 2023 | 17.68 | 18.10 | 17.68 | 18.02 | 8,703 | +0.71(+4.10%) |
Nov 01, 2023 | 17.21 | 17.38 | 17.17 | 17.31 | 10,852 | +0.20(+1.17%) |
Oct 31, 2023 | 16.89 | 17.11 | 16.76 | 17.11 | 12,438 | +0.38(+2.30%) |
Oct 30, 2023 | 16.80 | 16.80 | 16.58 | 16.73 | 4,883 | +0.12(+0.69%) |
Oct 27, 2023 | 17.05 | 17.11 | 16.61 | 16.61 | 4,574 | -0.39(-2.29%) |
Oct 26, 2023 | 17.11 | 17.27 | 16.98 | 17.00 | 3,860 | +0.00(+0.00%) |
Oct 25, 2023 | 17.04 | 17.05 | 16.90 | 17.00 | 3,319 | -0.04(-0.23%) |
Oct 24, 2023 | 17.10 | 17.22 | 17.03 | 17.04 | 9,583 | -0.06(-0.35%) |
Oct 23, 2023 | 16.74 | 17.10 | 16.73 | 17.10 | 2,464 | +0.35(+2.09%) |
Oct 20, 2023 | 16.66 | 16.98 | 16.20 | 16.75 | 7,350 | +0.17(+1.03%) |
Oct 19, 2023 | 16.84 | 16.86 | 16.58 | 16.58 | 3,923 | -0.20(-1.19%) |
Oct 18, 2023 | 16.86 | 17.09 | 16.67 | 16.78 | 5,937 | +0.04(+0.24%) |
Oct 17, 2023 | 17.13 | 17.13 | 16.74 | 16.74 | 4,267 | -0.41(-2.39%) |
Oct 16, 2023 | 17.33 | 17.34 | 17.15 | 17.15 | 10,244 | -0.20(-1.15%) |
Oct 13, 2023 | 17.57 | 17.57 | 17.05 | 17.35 | 10,702 | -0.16(-0.91%) |
Oct 12, 2023 | 17.59 | 17.65 | 17.31 | 17.51 | 16,652 | +0.06(+0.34%) |
Oct 11, 2023 | 17.48 | 17.65 | 17.12 | 17.45 | 16,985 | +0.13(+0.75%) |
Oct 10, 2023 | 17.16 | 17.47 | 16.92 | 17.32 | 17,225 | +0.15(+0.87%) |
Oct 09, 2023 | 17.04 | 17.17 | 16.97 | 17.17 | 6,637 | +0.18(+1.06%) |
Oct 06, 2023 | 16.73 | 16.99 | 16.73 | 16.99 | 10,016 | +0.05(+0.30%) |
Oct 05, 2023 | 16.94 | 16.94 | 16.73 | 16.94 | 15,123 | +0.07(+0.41%) |
Oct 04, 2023 | 16.95 | 17.06 | 16.74 | 16.87 | 13,125 | +0.06(+0.36%) |
Oct 03, 2023 | 17.37 | 17.37 | 16.71 | 16.81 | 16,309 | -0.44(-2.55%) |
Oct 02, 2023 | 17.69 | 17.69 | 17.25 | 17.25 | 10,019 | -0.53(-2.98%) |
Sep 29, 2023 | 17.74 | 18.10 | 17.65 | 17.78 | 225,121 | +0.04(+0.23%) |
Sep 28, 2023 | 17.65 | 17.74 | 17.55 | 17.74 | 27,565 | +0.09(+0.51%) |
Sep 27, 2023 | 17.65 | 17.66 | 17.50 | 17.65 | 13,224 | +0.17(+0.97%) |
Sep 26, 2023 | 17.64 | 17.71 | 17.20 | 17.48 | 9,760 | -0.12(-0.68%) |
Sep 25, 2023 | 17.67 | 17.65 | 17.60 | 17.60 | 8,179 | -0.16(-0.90%) |
Sep 22, 2023 | 17.75 | 17.77 | 17.73 | 17.76 | 5,856 | +0.03(+0.17%) |
Sep 21, 2023 | 17.76 | 17.80 | 17.54 | 17.73 | 14,010 | -0.16(-0.89%) |
Sep 20, 2023 | 17.92 | 17.93 | 17.78 | 17.89 | 11,560 | -0.01(-0.06%) |
Sep 19, 2023 | 17.89 | 17.95 | 17.85 | 17.90 | 25,934 | +0.01(+0.06%) |
Sep 18, 2023 | 17.85 | 17.95 | 17.77 | 17.89 | 23,217 | +0.04(+0.22%) |
Sep 15, 2023 | 17.89 | 17.89 | 17.80 | 17.85 | 12,374 | -0.02(-0.11%) |
Sep 14, 2023 | 17.90 | 17.90 | 17.85 | 17.87 | 10,262 | +0.00(+0.00%) |
Sep 13, 2023 | 17.90 | 17.90 | 17.69 | 17.87 | 19,767 | -0.02(-0.11%) |
Sep 12, 2023 | 17.92 | 17.92 | 17.80 | 17.89 | 6,327 | +0.04(+0.22%) |
Sep 11, 2023 | 17.93 | 17.93 | 17.84 | 17.85 | 3,538 | -0.02(-0.11%) |
Sep 08, 2023 | 17.93 | 17.93 | 17.83 | 17.87 | 9,566 | -0.06(-0.33%) |
Sep 07, 2023 | 17.86 | 17.93 | 17.75 | 17.93 | 4,404 | +0.07(+0.39%) |
Sep 06, 2023 | 17.83 | 17.95 | 17.69 | 17.86 | 7,452 | +0.16(+0.90%) |
Sep 05, 2023 | 17.77 | 17.87 | 17.70 | 17.70 | 18,958 | -0.16(-0.90%) |
Sep 01, 2023 | 17.74 | 17.88 | 17.65 | 17.86 | 24,311 | +0.12(+0.68%) |
Aug 31, 2023 | 17.56 | 17.76 | 17.54 | 17.74 | 44,837 | -0.01(-0.06%) |
Aug 30, 2023 | 17.70 | 17.75 | 17.67 | 17.75 | 15,250 | +0.04(+0.23%) |
Aug 29, 2023 | 17.73 | 17.75 | 17.65 | 17.71 | 9,236 | +0.08(+0.45%) |
Aug 28, 2023 | 17.76 | 17.87 | 17.62 | 17.63 | 367,277 | +0.00(+0.00%) |
Aug 25, 2023 | 17.64 | 17.78 | 17.55 | 17.63 | 45,157 | -0.01(-0.06%) |
Aug 24, 2023 | 17.60 | 17.81 | 17.54 | 17.64 | 34,231 | +0.04(+0.23%) |
Aug 23, 2023 | 17.42 | 17.69 | 17.42 | 17.60 | 72,013 | +0.25(+1.44%) |
Aug 22, 2023 | 17.34 | 17.44 | 17.08 | 17.35 | 18,220 | +0.05(+0.29%) |
Aug 21, 2023 | 17.32 | 17.32 | 17.05 | 17.30 | 8,006 | -0.04(-0.23%) |
Aug 18, 2023 | 17.25 | 17.42 | 17.25 | 17.34 | 4,966 | -0.04(-0.23%) |
Aug 17, 2023 | 17.53 | 17.53 | 17.23 | 17.38 | 6,209 | -0.10(-0.57%) |
Aug 16, 2023 | 17.55 | 17.55 | 17.40 | 17.48 | 4,428 | +0.06(+0.34%) |
Aug 15, 2023 | 17.59 | 17.59 | 17.40 | 17.42 | 13,851 | -0.18(-1.02%) |
Aug 14, 2023 | 17.68 | 17.71 | 17.54 | 17.60 | 9,922 | -0.01(-0.06%) |
Aug 11, 2023 | 17.69 | 17.69 | 17.53 | 17.61 | 10,562 | -0.09(-0.51%) |
Aug 10, 2023 | 17.77 | 17.77 | 17.62 | 17.70 | 3,336 | -0.02(-0.11%) |
Aug 09, 2023 | 17.80 | 17.80 | 17.70 | 17.72 | 18,249 | -0.03(-0.17%) |
Aug 08, 2023 | 17.65 | 17.94 | 17.60 | 17.75 | 331,978 | +0.05(+0.28%) |
Aug 07, 2023 | 17.90 | 17.95 | 17.67 | 17.70 | 17,157 | -0.10(-0.56%) |
Aug 04, 2023 | 18.01 | 18.01 | 17.69 | 17.80 | 32,348 | -0.09(-0.50%) |
Aug 03, 2023 | 17.93 | 17.93 | 17.77 | 17.89 | 9,330 | -0.15(-0.83%) |
Aug 02, 2023 | 18.07 | 18.13 | 17.93 | 18.04 | 6,651 | -0.11(-0.61%) |
Aug 01, 2023 | 18.20 | 18.21 | 18.07 | 18.15 | 10,600 | -0.09(-0.49%) |
Jul 31, 2023 | 18.23 | 18.32 | 18.15 | 18.24 | 125,292 | +0.09(+0.50%) |
Jul 28, 2023 | 18.15 | 18.20 | 18.10 | 18.15 | 11,172 | +0.05(+0.28%) |
Jul 27, 2023 | 18.33 | 18.33 | 18.10 | 18.10 | 50,348 | -0.17(-0.93%) |
Jul 26, 2023 | 18.30 | 18.37 | 18.20 | 18.27 | 23,848 | -0.03(-0.16%) |
Jul 25, 2023 | 18.38 | 18.45 | 18.26 | 18.30 | 10,665 | -0.05(-0.27%) |
Jul 24, 2023 | 18.33 | 18.47 | 18.26 | 18.35 | 22,157 | +0.06(+0.33%) |
Jul 21, 2023 | 18.31 | 18.55 | 18.25 | 18.29 | 37,408 | +0.01(+0.05%) |
Jul 20, 2023 | 18.20 | 18.37 | 18.15 | 18.28 | 7,003 | +0.04(+0.22%) |
Jul 19, 2023 | 18.19 | 18.37 | 18.19 | 18.24 | 144,223 | +0.08(+0.44%) |
Jul 18, 2023 | 18.18 | 18.37 | 18.14 | 18.16 | 53,082 | +0.03(+0.17%) |
Jul 17, 2023 | 18.18 | 18.35 | 18.08 | 18.13 | 52,825 | +0.05(+0.28%) |
Jul 14, 2023 | 18.10 | 18.23 | 17.93 | 18.08 | 11,582 | -0.02(-0.11%) |
Jul 13, 2023 | 18.11 | 18.23 | 18.08 | 18.10 | 8,761 | +0.00(+0.00%) |
Jul 12, 2023 | 18.23 | 18.37 | 18.09 | 18.10 | 78,511 | -0.03(-0.17%) |
Jul 11, 2023 | 18.17 | 18.26 | 18.07 | 18.13 | 10,267 | +0.08(+0.44%) |
Jul 10, 2023 | 18.08 | 18.14 | 18.02 | 18.05 | 4,235 | +0.00(+0.00%) |
Jul 07, 2023 | 18.03 | 18.14 | 17.99 | 18.05 | 14,631 | +0.01(+0.06%) |
Jul 06, 2023 | 18.06 | 18.09 | 17.93 | 18.04 | 16,255 | -0.11(-0.61%) |
Jul 05, 2023 | 18.52 | 18.52 | 18.05 | 18.15 | 113,416 | -0.45(-2.42%) |
Jul 03, 2023 | 18.16 | 18.60 | 18.16 | 18.60 | 5,966 | +0.52(+2.88%) |
Jun 30, 2023 | 18.10 | 18.22 | 18.08 | 18.08 | 67,811 | -0.02(-0.11%) |
Jun 29, 2023 | 18.11 | 18.20 | 18.05 | 18.10 | 4,661 | +0.04(+0.22%) |
Jun 28, 2023 | 18.09 | 18.16 | 17.95 | 18.06 | 10,082 | -0.02(-0.11%) |
Jun 27, 2023 | 18.04 | 18.14 | 17.91 | 18.08 | 6,604 | +0.09(+0.50%) |
Jun 26, 2023 | 17.89 | 18.03 | 17.86 | 17.99 | 6,788 | +0.13(+0.73%) |
Jun 23, 2023 | 17.92 | 17.93 | 17.80 | 17.86 | 3,050 | -0.04(-0.22%) |
Jun 22, 2023 | 18.03 | 18.09 | 17.80 | 17.90 | 9,646 | -0.14(-0.78%) |
Jun 21, 2023 | 18.13 | 18.13 | 17.97 | 18.04 | 23,340 | -0.06(-0.33%) |
Jun 20, 2023 | 18.04 | 18.37 | 18.00 | 18.10 | 5,396 | +0.02(+0.11%) |
Jun 16, 2023 | 18.24 | 18.39 | 18.01 | 18.08 | 26,759 | -0.20(-1.09%) |
Jun 15, 2023 | 18.01 | 18.28 | 18.01 | 18.28 | 13,166 | +0.27(+1.50%) |
Jun 14, 2023 | 18.18 | 18.20 | 17.95 | 18.01 | 65,675 | -0.09(-0.50%) |
Jun 13, 2023 | 18.19 | 18.37 | 18.07 | 18.10 | 108,267 | +0.02(+0.11%) |
Jun 12, 2023 | 18.22 | 18.27 | 17.91 | 18.08 | 176,598 | -0.12(-0.66%) |
Jun 09, 2023 | 18.07 | 18.25 | 18.04 | 18.20 | 35,126 | +0.22(+1.22%) |
Jun 08, 2023 | 18.04 | 18.15 | 17.90 | 17.98 | 40,328 | -0.10(-0.55%) |
Jun 07, 2023 | 18.15 | 18.34 | 17.94 | 18.08 | 29,927 | -0.02(-0.11%) |
Jun 06, 2023 | 18.11 | 18.18 | 18.03 | 18.10 | 48,520 | +0.01(+0.06%) |
Jun 05, 2023 | 18.18 | 18.30 | 18.00 | 18.09 | 27,557 | -0.01(-0.06%) |
Jun 02, 2023 | 18.16 | 18.33 | 17.92 | 18.10 | 62,948 | +0.00(+0.00%) |
Jun 01, 2023 | 18.22 | 18.22 | 18.01 | 18.10 | 27,103 | -0.05(-0.28%) |
May 31, 2023 | 18.14 | 18.25 | 17.84 | 18.15 | 83,305 | -0.11(-0.60%) |
May 30, 2023 | 18.32 | 18.56 | 18.19 | 18.26 | 3,327 | -0.05(-0.30%) |
May 26, 2023 | 18.35 | 18.35 | 18.30 | 18.32 | 1,363 | -0.00(-0.03%) |
May 25, 2023 | 18.20 | 18.32 | 18.15 | 18.32 | 1,230 | +0.03(+0.16%) |
May 24, 2023 | 18.40 | 18.70 | 18.12 | 18.29 | 17,810 | -0.11(-0.60%) |
May 23, 2023 | 18.40 | 18.45 | 18.35 | 18.40 | 8,490 | +0.04(+0.22%) |
May 22, 2023 | 18.32 | 18.47 | 18.09 | 18.36 | 8,750 | +0.11(+0.58%) |
May 19, 2023 | 18.48 | 18.48 | 18.25 | 18.25 | 1,262 | -0.14(-0.79%) |
May 18, 2023 | 18.18 | 18.50 | 18.18 | 18.40 | 3,953 | -0.06(-0.33%) |
May 17, 2023 | 18.38 | 18.72 | 18.05 | 18.46 | 3,384 | +0.20(+1.10%) |
May 16, 2023 | 18.44 | 18.44 | 18.26 | 18.26 | 1,457 | -0.18(-0.98%) |
May 15, 2023 | 18.07 | 18.44 | 18.07 | 18.44 | 1,557 | +0.15(+0.82%) |
May 12, 2023 | 18.38 | 18.38 | 18.11 | 18.29 | 1,983 | +0.04(+0.22%) |
May 11, 2023 | 18.25 | 18.37 | 18.22 | 18.25 | 3,743 | -0.27(-1.46%) |
May 10, 2023 | 18.66 | 18.72 | 18.50 | 18.52 | 7,042 | +0.02(+0.11%) |
May 09, 2023 | 18.00 | 18.57 | 18.00 | 18.50 | 19,649 | -0.08(-0.43%) |
May 08, 2023 | 18.92 | 18.92 | 18.48 | 18.58 | 3,903 | +0.28(+1.53%) |
May 05, 2023 | 17.94 | 18.66 | 17.94 | 18.30 | 5,019 | +0.60(+3.39%) |
May 04, 2023 | 17.65 | 17.77 | 17.03 | 17.70 | 16,534 | -0.87(-4.68%) |
May 03, 2023 | 18.49 | 18.89 | 18.49 | 18.57 | 2,450 | -0.35(-1.85%) |
May 02, 2023 | 18.83 | 18.92 | 18.80 | 18.92 | 1,801 | -0.17(-0.89%) |
May 01, 2023 | 19.27 | 19.70 | 18.81 | 19.09 | 11,678 | -0.29(-1.50%) |
Apr 28, 2023 | 19.31 | 19.55 | 19.28 | 19.38 | 103,708 | +0.00(+0.01%) |
Apr 27, 2023 | 19.41 | 19.41 | 19.38 | 19.38 | 886 | +0.10(+0.51%) |
Apr 26, 2023 | 19.34 | 19.67 | 19.15 | 19.28 | 3,392 | -0.04(-0.21%) |
Apr 25, 2023 | 19.22 | 19.42 | 19.18 | 19.32 | 6,270 | +0.22(+1.15%) |
Apr 24, 2023 | 19.29 | 19.62 | 19.10 | 19.10 | 22,959 | -0.20(-1.04%) |
Apr 21, 2023 | 19.37 | 19.37 | 19.01 | 19.30 | 23,340 | -0.04(-0.21%) |
Apr 20, 2023 | 19.29 | 19.35 | 19.23 | 19.34 | 26,662 | +0.16(+0.83%) |
Apr 19, 2023 | 19.14 | 19.42 | 18.94 | 19.18 | 56,548 | +0.00(+0.00%) |
Apr 18, 2023 | 19.18 | 19.51 | 19.12 | 19.18 | 168,320 | +0.11(+0.58%) |
Apr 17, 2023 | 19.09 | 19.20 | 18.96 | 19.07 | 72,109 | -0.02(-0.10%) |
Apr 14, 2023 | 19.10 | 19.18 | 19.05 | 19.09 | 43,340 | -0.05(-0.26%) |
Apr 13, 2023 | 18.84 | 19.14 | 18.84 | 19.14 | 1,010,050 | +0.30(+1.59%) |
Apr 12, 2023 | 18.70 | 18.85 | 18.70 | 18.84 | 5,680 | +0.17(+0.91%) |
Apr 11, 2023 | 18.69 | 18.86 | 18.67 | 18.67 | 12,818 | +0.03(+0.16%) |
Apr 10, 2023 | 18.15 | 18.67 | 18.15 | 18.64 | 9,073 | +0.04(+0.22%) |
Apr 06, 2023 | 18.54 | 18.66 | 18.51 | 18.60 | 1,624 | +0.23(+1.25%) |
Apr 05, 2023 | 18.52 | 18.55 | 18.16 | 18.37 | 5,208 | -0.15(-0.81%) |
Apr 04, 2023 | 18.58 | 18.61 | 18.33 | 18.52 | 3,859 | -0.08(-0.43%) |
Apr 03, 2023 | 18.51 | 18.60 | 18.02 | 18.60 | 4,532 | +0.09(+0.49%) |
Mar 31, 2023 | 18.37 | 18.64 | 18.26 | 18.51 | 3,534 | +0.12(+0.65%) |
Mar 30, 2023 | 18.48 | 18.56 | 18.06 | 18.39 | 2,546 | +0.01(+0.05%) |
Mar 29, 2023 | 18.25 | 18.40 | 18.25 | 18.38 | 2,677 | +0.23(+1.27%) |
Mar 28, 2023 | 18.30 | 18.30 | 17.73 | 18.15 | 2,163 | -0.30(-1.63%) |
Mar 27, 2023 | 18.38 | 18.45 | 18.38 | 18.45 | 783 | +0.60(+3.36%) |
Mar 24, 2023 | 17.54 | 17.85 | 17.54 | 17.85 | 833 | +0.52(+3.00%) |
Mar 23, 2023 | 18.13 | 18.18 | 17.33 | 17.33 | 2,621 | -0.61(-3.40%) |
Mar 22, 2023 | 17.91 | 18.18 | 17.80 | 17.94 | 2,670 | +0.10(+0.56%) |
Mar 21, 2023 | 17.58 | 17.85 | 17.55 | 17.84 | 2,085 | +0.30(+1.71%) |
Mar 20, 2023 | 17.87 | 18.10 | 17.45 | 17.54 | 5,076 | -0.21(-1.18%) |
Mar 17, 2023 | 18.20 | 18.20 | 17.50 | 17.75 | 5,296 | -0.37(-2.04%) |
Mar 16, 2023 | 18.00 | 18.30 | 17.61 | 18.12 | 7,800 | +0.45(+2.55%) |
Mar 15, 2023 | 17.34 | 17.67 | 17.34 | 17.67 | 2,738 | -0.37(-2.05%) |
Mar 14, 2023 | 17.70 | 18.13 | 17.52 | 18.04 | 8,251 | +0.40(+2.27%) |
Mar 13, 2023 | 18.11 | 18.11 | 16.80 | 17.64 | 11,567 | -0.65(-3.55%) |
Mar 10, 2023 | 18.36 | 18.68 | 18.14 | 18.29 | 3,000 | -0.36(-1.93%) |
Mar 09, 2023 | 19.19 | 19.19 | 18.64 | 18.65 | 7,787 | -0.48(-2.48%) |
Mar 08, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 485 | -0.04(-0.18%) |
Mar 07, 2023 | 19.40 | 19.40 | 19.07 | 19.16 | 3,784 | -0.26(-1.34%) |
Mar 06, 2023 | 19.42 | 19.48 | 19.42 | 19.42 | 2,093 | +0.03(+0.15%) |
Mar 03, 2023 | 19.14 | 19.39 | 19.10 | 19.39 | 2,840 | +0.14(+0.73%) |
Mar 02, 2023 | 19.12 | 19.25 | 19.12 | 19.25 | 765 | -0.01(-0.05%) |