Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.79 | 16.89 | 16.69 | 16.75 | 99,455 | +0.08(+0.47%) |
Feb 28, 2024 | 16.66 | 16.72 | 16.66 | 16.67 | 39,484 | -0.02(-0.12%) |
Feb 27, 2024 | 16.52 | 16.70 | 16.52 | 16.69 | 59,243 | +0.16(+0.94%) |
Feb 26, 2024 | 16.64 | 16.68 | 16.52 | 16.54 | 65,762 | -0.13(-0.76%) |
Feb 23, 2024 | 16.79 | 16.79 | 16.62 | 16.66 | 90,483 | -0.02(-0.12%) |
Feb 22, 2024 | 16.89 | 16.89 | 16.67 | 16.68 | 69,263 | -0.15(-0.87%) |
Feb 21, 2024 | 16.73 | 16.83 | 16.69 | 16.83 | 91,880 | +0.12(+0.70%) |
Feb 20, 2024 | 16.75 | 16.88 | 16.69 | 16.71 | 32,370 | -0.06(-0.35%) |
Feb 16, 2024 | 16.73 | 16.87 | 16.64 | 16.77 | 97,344 | -0.03(-0.17%) |
Feb 15, 2024 | 16.73 | 16.92 | 16.73 | 16.80 | 74,848 | +0.03(+0.17%) |
Feb 14, 2024 | 16.90 | 16.96 | 16.75 | 16.77 | 65,556 | -0.15(-0.87%) |
Feb 13, 2024 | 16.98 | 17.18 | 16.90 | 16.92 | 69,316 | -0.12(-0.68%) |
Feb 12, 2024 | 17.24 | 17.26 | 17.03 | 17.03 | 47,000 | -0.15(-0.85%) |
Feb 09, 2024 | 17.16 | 17.21 | 17.12 | 17.18 | 48,777 | -0.01(-0.06%) |
Feb 08, 2024 | 17.04 | 17.23 | 17.04 | 17.19 | 52,896 | +0.09(+0.51%) |
Feb 07, 2024 | 17.03 | 17.11 | 16.99 | 17.10 | 28,515 | +0.07(+0.40%) |
Feb 06, 2024 | 16.98 | 17.13 | 16.97 | 17.03 | 77,167 | +0.12(+0.69%) |
Feb 05, 2024 | 16.92 | 16.96 | 16.79 | 16.91 | 83,178 | -0.05(-0.29%) |
Feb 02, 2024 | 17.13 | 17.13 | 16.90 | 16.96 | 85,585 | -0.13(-0.74%) |
Feb 01, 2024 | 16.90 | 17.09 | 16.89 | 17.09 | 135,029 | +0.21(+1.27%) |
Jan 31, 2024 | 16.92 | 17.08 | 16.88 | 16.88 | 144,303 | -0.11(-0.63%) |
Jan 30, 2024 | 17.06 | 17.10 | 16.88 | 16.98 | 67,179 | -0.05(-0.29%) |
Jan 29, 2024 | 17.14 | 17.14 | 16.96 | 17.03 | 62,937 | -0.04(-0.23%) |
Jan 26, 2024 | 16.89 | 17.07 | 16.82 | 17.07 | 97,579 | +0.18(+1.04%) |
Jan 25, 2024 | 16.88 | 17.12 | 16.88 | 16.89 | 93,807 | -0.02(-0.12%) |
Jan 24, 2024 | 17.26 | 17.29 | 16.91 | 16.91 | 73,120 | -0.22(-1.31%) |
Jan 23, 2024 | 17.18 | 17.20 | 17.14 | 17.14 | 79,970 | +0.06(+0.34%) |
Jan 22, 2024 | 17.21 | 17.21 | 17.07 | 17.08 | 86,699 | +0.00(+0.00%) |
Jan 19, 2024 | 17.18 | 17.24 | 17.04 | 17.08 | 60,720 | -0.07(-0.39%) |
Jan 18, 2024 | 17.37 | 17.47 | 17.15 | 17.15 | 88,545 | -0.22(-1.28%) |
Jan 17, 2024 | 17.44 | 17.46 | 17.31 | 17.37 | 66,103 | -0.12(-0.66%) |
Jan 16, 2024 | 17.64 | 17.66 | 17.47 | 17.48 | 109,634 | -0.11(-0.60%) |
Jan 12, 2024 | 17.61 | 17.68 | 17.49 | 17.59 | 118,268 | -0.02(-0.11%) |
Jan 11, 2024 | 17.49 | 17.73 | 17.47 | 17.61 | 147,467 | +0.09(+0.49%) |
Jan 10, 2024 | 17.61 | 17.88 | 17.47 | 17.52 | 96,179 | +0.04(+0.22%) |
Jan 09, 2024 | 17.36 | 17.82 | 17.36 | 17.48 | 262,670 | +0.13(+0.78%) |
Jan 08, 2024 | 17.25 | 17.40 | 17.25 | 17.35 | 76,112 | +0.10(+0.56%) |
Jan 05, 2024 | 16.95 | 17.28 | 16.91 | 17.25 | 67,180 | +0.15(+0.90%) |
Jan 04, 2024 | 17.15 | 17.16 | 17.03 | 17.10 | 61,502 | -0.01(-0.06%) |
Jan 03, 2024 | 17.29 | 17.29 | 16.98 | 17.11 | 50,246 | -0.12(-0.67%) |
Jan 02, 2024 | 17.29 | 17.32 | 17.17 | 17.22 | 147,557 | -0.07(-0.39%) |
Dec 29, 2023 | 17.09 | 17.38 | 17.05 | 17.29 | 93,539 | +0.08(+0.45%) |
Dec 28, 2023 | 17.00 | 17.30 | 17.00 | 17.21 | 68,299 | +0.10(+0.56%) |
Dec 27, 2023 | 17.17 | 17.23 | 17.04 | 17.12 | 136,560 | -0.05(-0.28%) |
Dec 26, 2023 | 17.11 | 17.24 | 17.08 | 17.17 | 65,298 | +0.01(+0.06%) |
Dec 22, 2023 | 17.05 | 17.19 | 16.96 | 17.16 | 54,333 | +0.24(+1.42%) |
Dec 21, 2023 | 16.95 | 17.09 | 16.91 | 16.92 | 81,503 | -0.06(-0.34%) |
Dec 20, 2023 | 17.06 | 17.15 | 16.97 | 16.97 | 72,221 | -0.09(-0.50%) |
Dec 19, 2023 | 17.09 | 17.17 | 16.97 | 17.06 | 67,961 | -0.01(-0.06%) |
Dec 18, 2023 | 17.13 | 17.18 | 17.04 | 17.07 | 75,320 | -0.11(-0.67%) |
Dec 15, 2023 | 17.14 | 17.31 | 17.03 | 17.19 | 90,021 | -0.02(-0.14%) |
Dec 14, 2023 | 16.86 | 17.31 | 16.86 | 17.21 | 56,892 | +0.32(+1.90%) |
Dec 13, 2023 | 16.68 | 16.89 | 16.68 | 16.89 | 126,907 | +0.21(+1.26%) |
Dec 12, 2023 | 16.64 | 16.79 | 16.54 | 16.68 | 81,495 | +0.11(+0.69%) |
Dec 11, 2023 | 16.56 | 16.65 | 16.55 | 16.56 | 24,260 | -0.07(-0.40%) |
Dec 08, 2023 | 16.52 | 16.63 | 16.52 | 16.63 | 58,854 | +0.05(+0.29%) |
Dec 07, 2023 | 16.51 | 16.65 | 16.50 | 16.58 | 58,681 | +0.08(+0.46%) |
Dec 06, 2023 | 16.40 | 16.62 | 16.40 | 16.51 | 113,158 | +0.11(+0.70%) |
Dec 05, 2023 | 16.37 | 16.51 | 16.36 | 16.39 | 190,850 | -0.11(-0.64%) |
Dec 04, 2023 | 16.56 | 16.60 | 16.50 | 16.50 | 103,653 | -0.08(-0.46%) |
Dec 01, 2023 | 16.67 | 16.69 | 16.49 | 16.57 | 142,113 | -0.14(-0.86%) |
Nov 30, 2023 | 16.53 | 16.87 | 16.41 | 16.72 | 143,374 | +0.33(+1.99%) |
Nov 29, 2023 | 16.37 | 16.52 | 16.37 | 16.39 | 43,904 | +0.02(+0.15%) |
Nov 28, 2023 | 16.26 | 16.52 | 16.26 | 16.37 | 89,945 | +0.09(+0.56%) |
Nov 27, 2023 | 16.27 | 16.34 | 16.26 | 16.28 | 44,188 | -0.03(-0.18%) |
Nov 24, 2023 | 16.21 | 16.43 | 16.18 | 16.30 | 14,796 | +0.11(+0.71%) |
Nov 22, 2023 | 16.14 | 16.27 | 16.14 | 16.19 | 47,827 | -0.01(-0.06%) |
Nov 21, 2023 | 16.18 | 16.30 | 16.18 | 16.20 | 30,969 | -0.01(-0.06%) |
Nov 20, 2023 | 16.13 | 16.29 | 16.13 | 16.21 | 51,165 | +0.03(+0.18%) |
Nov 17, 2023 | 15.94 | 16.20 | 15.94 | 16.18 | 65,666 | +0.17(+1.07%) |
Nov 16, 2023 | 15.89 | 16.08 | 15.89 | 16.01 | 46,996 | +0.06(+0.36%) |
Nov 15, 2023 | 15.87 | 16.25 | 15.87 | 15.95 | 59,428 | +0.05(+0.30%) |
Nov 14, 2023 | 15.49 | 15.98 | 15.49 | 15.90 | 210,454 | +0.49(+3.21%) |
Nov 13, 2023 | 15.48 | 15.54 | 15.40 | 15.41 | 188,511 | -0.01(-0.06%) |
Nov 10, 2023 | 15.33 | 15.44 | 15.33 | 15.42 | 30,607 | +0.10(+0.62%) |
Nov 09, 2023 | 15.47 | 15.52 | 15.31 | 15.32 | 133,304 | -0.13(-0.86%) |
Nov 08, 2023 | 15.54 | 15.59 | 15.40 | 15.46 | 43,721 | -0.02(-0.12%) |
Nov 07, 2023 | 15.46 | 15.51 | 15.43 | 15.48 | 117,087 | -0.10(-0.61%) |
Nov 06, 2023 | 15.52 | 15.69 | 15.52 | 15.57 | 102,011 | -0.03(-0.18%) |
Nov 03, 2023 | 15.50 | 15.71 | 15.48 | 15.60 | 114,302 | +0.11(+0.74%) |
Nov 02, 2023 | 15.00 | 15.52 | 15.00 | 15.49 | 97,726 | +0.58(+3.89%) |
Nov 01, 2023 | 14.69 | 14.93 | 14.69 | 14.91 | 67,436 | +0.26(+1.75%) |
Oct 31, 2023 | 14.59 | 14.74 | 14.52 | 14.65 | 124,699 | +0.20(+1.38%) |
Oct 30, 2023 | 14.38 | 14.53 | 14.37 | 14.45 | 73,815 | +0.17(+1.20%) |
Oct 27, 2023 | 14.43 | 14.55 | 14.22 | 14.28 | 77,466 | -0.10(-0.66%) |
Oct 26, 2023 | 14.39 | 14.50 | 14.32 | 14.37 | 92,311 | -0.12(-0.85%) |
Oct 25, 2023 | 14.39 | 14.63 | 14.36 | 14.50 | 80,141 | +0.00(+0.00%) |
Oct 24, 2023 | 14.43 | 14.54 | 14.42 | 14.50 | 68,946 | +0.13(+0.93%) |
Oct 23, 2023 | 14.36 | 14.42 | 14.30 | 14.36 | 37,419 | -0.01(-0.07%) |
Oct 20, 2023 | 14.52 | 14.61 | 14.36 | 14.37 | 80,085 | -0.10(-0.72%) |
Oct 19, 2023 | 14.53 | 14.61 | 14.47 | 14.48 | 31,850 | -0.13(-0.90%) |
Oct 18, 2023 | 14.65 | 14.70 | 14.60 | 14.61 | 90,905 | -0.14(-0.93%) |
Oct 17, 2023 | 14.58 | 14.80 | 14.58 | 14.75 | 91,011 | +0.01(+0.10%) |
Oct 16, 2023 | 14.61 | 14.86 | 14.61 | 14.73 | 103,992 | +0.12(+0.84%) |
Oct 13, 2023 | 14.68 | 14.79 | 14.59 | 14.61 | 169,184 | -0.05(-0.32%) |
Oct 12, 2023 | 14.86 | 14.86 | 14.63 | 14.66 | 52,981 | -0.28(-1.89%) |
Oct 11, 2023 | 14.77 | 14.96 | 14.77 | 14.94 | 108,714 | +0.15(+1.02%) |
Oct 10, 2023 | 14.53 | 14.84 | 14.40 | 14.79 | 114,130 | +0.25(+1.75%) |
Oct 09, 2023 | 14.43 | 14.53 | 14.39 | 14.53 | 112,413 | +0.01(+0.06%) |
Oct 06, 2023 | 14.38 | 14.56 | 14.28 | 14.52 | 132,339 | +0.13(+0.92%) |
Oct 05, 2023 | 14.45 | 14.52 | 14.36 | 14.39 | 63,308 | -0.16(-1.10%) |
Oct 04, 2023 | 14.62 | 14.70 | 14.51 | 14.55 | 152,116 | -0.10(-0.71%) |
Oct 03, 2023 | 14.86 | 14.92 | 14.63 | 14.66 | 99,660 | -0.23(-1.52%) |
Oct 02, 2023 | 15.09 | 15.17 | 14.85 | 14.88 | 119,807 | -0.30(-1.99%) |
Sep 29, 2023 | 15.29 | 15.46 | 15.15 | 15.19 | 64,262 | -0.06(-0.37%) |
Sep 28, 2023 | 15.56 | 15.56 | 15.20 | 15.24 | 91,603 | -0.25(-1.58%) |
Sep 27, 2023 | 15.74 | 15.75 | 15.46 | 15.49 | 49,239 | -0.19(-1.20%) |
Sep 26, 2023 | 15.80 | 15.80 | 15.64 | 15.68 | 55,575 | -0.18(-1.13%) |
Sep 25, 2023 | 15.95 | 15.93 | 15.85 | 15.85 | 52,600 | -0.09(-0.59%) |
Sep 22, 2023 | 15.87 | 16.02 | 15.87 | 15.95 | 37,559 | +0.03(+0.18%) |
Sep 21, 2023 | 16.12 | 16.12 | 15.91 | 15.92 | 43,396 | -0.25(-1.57%) |
Sep 20, 2023 | 16.04 | 16.21 | 16.04 | 16.18 | 71,091 | +0.07(+0.47%) |
Sep 19, 2023 | 15.95 | 16.10 | 15.95 | 16.10 | 46,037 | +0.08(+0.53%) |
Sep 18, 2023 | 16.06 | 16.09 | 15.99 | 16.02 | 23,673 | -0.04(-0.23%) |
Sep 15, 2023 | 16.09 | 16.25 | 15.97 | 16.05 | 85,333 | -0.08(-0.52%) |
Sep 14, 2023 | 15.95 | 16.28 | 15.95 | 16.14 | 43,401 | +0.19(+1.17%) |
Sep 13, 2023 | 15.86 | 16.06 | 15.85 | 15.95 | 58,149 | -0.04(-0.23%) |
Sep 12, 2023 | 16.03 | 16.03 | 15.96 | 15.99 | 49,943 | +0.00(+0.00%) |
Sep 11, 2023 | 15.97 | 16.02 | 15.94 | 15.99 | 34,428 | +0.02(+0.12%) |
Sep 08, 2023 | 15.92 | 16.05 | 15.89 | 15.97 | 61,317 | +0.08(+0.47%) |
Sep 07, 2023 | 15.85 | 16.04 | 15.81 | 15.89 | 52,384 | +0.05(+0.31%) |
Sep 06, 2023 | 16.16 | 16.41 | 15.79 | 15.85 | 47,477 | -0.27(-1.70%) |
Sep 05, 2023 | 16.23 | 16.34 | 16.10 | 16.12 | 41,026 | -0.14(-0.86%) |
Sep 01, 2023 | 16.21 | 16.81 | 16.21 | 16.26 | 50,292 | +0.01(+0.06%) |
Aug 31, 2023 | 16.64 | 16.76 | 16.25 | 16.25 | 80,313 | -0.17(-1.03%) |
Aug 30, 2023 | 16.34 | 16.53 | 16.34 | 16.42 | 33,076 | +0.01(+0.06%) |
Aug 29, 2023 | 16.19 | 16.48 | 16.19 | 16.41 | 34,375 | +0.18(+1.10%) |
Aug 28, 2023 | 16.28 | 16.28 | 16.19 | 16.23 | 36,838 | +0.07(+0.41%) |
Aug 25, 2023 | 16.12 | 16.19 | 16.04 | 16.17 | 32,931 | +0.16(+1.00%) |
Aug 24, 2023 | 16.21 | 16.22 | 16.01 | 16.01 | 27,458 | -0.12(-0.73%) |
Aug 23, 2023 | 15.96 | 16.15 | 15.96 | 16.12 | 22,272 | +0.14(+0.85%) |
Aug 22, 2023 | 16.13 | 16.13 | 15.99 | 15.99 | 27,830 | +0.00(+0.00%) |
Aug 21, 2023 | 16.16 | 16.16 | 15.92 | 15.99 | 26,713 | -0.04(-0.23%) |
Aug 18, 2023 | 15.93 | 16.08 | 15.90 | 16.03 | 57,078 | +0.04(+0.23%) |
Aug 17, 2023 | 16.10 | 16.11 | 15.98 | 15.99 | 54,763 | -0.11(-0.69%) |
Aug 16, 2023 | 16.09 | 16.26 | 16.09 | 16.10 | 33,087 | -0.02(-0.12%) |
Aug 15, 2023 | 16.41 | 16.41 | 16.12 | 16.12 | 61,186 | -0.27(-1.65%) |
Aug 14, 2023 | 16.39 | 16.46 | 16.30 | 16.39 | 54,504 | -0.07(-0.40%) |
Aug 11, 2023 | 16.52 | 16.58 | 16.45 | 16.45 | 49,590 | -0.02(-0.11%) |
Aug 10, 2023 | 16.52 | 16.74 | 16.47 | 16.47 | 28,060 | -0.03(-0.17%) |
Aug 09, 2023 | 16.46 | 16.54 | 16.41 | 16.50 | 47,586 | +0.11(+0.68%) |
Aug 08, 2023 | 16.51 | 16.51 | 16.34 | 16.39 | 54,187 | -0.05(-0.28%) |
Aug 07, 2023 | 16.43 | 16.48 | 16.40 | 16.43 | 61,258 | +0.04(+0.23%) |
Aug 04, 2023 | 16.35 | 16.57 | 16.35 | 16.40 | 71,135 | +0.02(+0.11%) |
Aug 03, 2023 | 16.56 | 16.78 | 16.36 | 16.38 | 85,905 | -0.30(-1.79%) |
Aug 02, 2023 | 16.84 | 16.87 | 16.63 | 16.68 | 50,757 | -0.14(-0.83%) |
Aug 01, 2023 | 16.96 | 16.98 | 16.80 | 16.82 | 45,748 | -0.23(-1.36%) |
Jul 31, 2023 | 17.06 | 17.21 | 17.00 | 17.05 | 57,199 | +0.14(+0.83%) |
Jul 28, 2023 | 16.88 | 16.98 | 16.88 | 16.91 | 41,627 | -0.01(-0.05%) |
Jul 27, 2023 | 17.03 | 17.09 | 16.83 | 16.92 | 29,952 | -0.08(-0.49%) |
Jul 26, 2023 | 16.82 | 17.03 | 16.82 | 17.00 | 36,776 | +0.08(+0.49%) |
Jul 25, 2023 | 16.99 | 17.00 | 16.92 | 16.92 | 36,505 | -0.09(-0.52%) |
Jul 24, 2023 | 16.94 | 17.02 | 16.90 | 17.01 | 21,318 | +0.12(+0.69%) |
Jul 21, 2023 | 16.70 | 16.96 | 16.70 | 16.89 | 53,313 | +0.16(+0.94%) |
Jul 20, 2023 | 16.63 | 16.79 | 16.63 | 16.73 | 57,875 | +0.06(+0.33%) |
Jul 19, 2023 | 16.63 | 16.74 | 16.63 | 16.68 | 58,329 | +0.07(+0.45%) |
Jul 18, 2023 | 16.45 | 16.62 | 16.45 | 16.60 | 98,542 | +0.09(+0.56%) |
Jul 17, 2023 | 16.43 | 16.57 | 16.43 | 16.51 | 71,534 | +0.05(+0.28%) |
Jul 14, 2023 | 16.48 | 16.56 | 16.46 | 16.46 | 60,466 | -0.11(-0.67%) |
Jul 13, 2023 | 16.42 | 16.59 | 16.34 | 16.58 | 59,982 | +0.24(+1.47%) |
Jul 12, 2023 | 16.23 | 16.42 | 16.23 | 16.33 | 67,341 | +0.14(+0.86%) |
Jul 11, 2023 | 16.33 | 16.41 | 16.16 | 16.20 | 186,675 | -0.19(-1.18%) |
Jul 10, 2023 | 16.57 | 16.58 | 16.30 | 16.39 | 38,576 | -0.09(-0.56%) |
Jul 07, 2023 | 16.26 | 16.49 | 16.17 | 16.48 | 26,739 | +0.18(+1.13%) |
Jul 06, 2023 | 16.49 | 16.49 | 16.24 | 16.30 | 32,566 | -0.17(-1.01%) |
Jul 05, 2023 | 16.41 | 16.48 | 16.41 | 16.46 | 20,324 | -0.03(-0.17%) |
Jul 03, 2023 | 16.37 | 16.52 | 16.37 | 16.49 | 26,331 | +0.06(+0.34%) |
Jun 30, 2023 | 16.63 | 16.63 | 16.34 | 16.44 | 57,715 | -0.06(-0.34%) |
Jun 29, 2023 | 16.31 | 16.58 | 16.31 | 16.49 | 37,237 | +0.11(+0.68%) |
Jun 28, 2023 | 16.37 | 16.49 | 16.31 | 16.38 | 40,215 | -0.07(-0.45%) |
Jun 27, 2023 | 16.26 | 16.60 | 16.17 | 16.45 | 78,357 | +0.27(+1.66%) |
Jun 26, 2023 | 15.94 | 16.21 | 15.94 | 16.19 | 37,400 | +0.20(+1.27%) |
Jun 23, 2023 | 16.21 | 16.48 | 15.98 | 15.98 | 29,098 | -0.22(-1.37%) |
Jun 22, 2023 | 16.45 | 16.45 | 16.15 | 16.21 | 66,437 | -0.22(-1.35%) |
Jun 21, 2023 | 16.45 | 16.52 | 16.43 | 16.43 | 60,253 | -0.09(-0.56%) |
Jun 20, 2023 | 16.34 | 16.52 | 16.24 | 16.52 | 75,815 | +0.17(+1.07%) |
Jun 16, 2023 | 16.41 | 16.42 | 16.34 | 16.34 | 32,479 | +0.06(+0.39%) |
Jun 15, 2023 | 16.14 | 16.29 | 16.13 | 16.28 | 35,001 | +0.17(+1.02%) |
Jun 14, 2023 | 16.15 | 16.19 | 16.11 | 16.12 | 21,351 | +0.01(+0.06%) |
Jun 13, 2023 | 16.06 | 16.20 | 16.06 | 16.11 | 82,740 | +0.03(+0.17%) |
Jun 12, 2023 | 16.12 | 16.12 | 16.01 | 16.08 | 28,996 | +0.05(+0.34%) |
Jun 09, 2023 | 16.06 | 16.08 | 16.00 | 16.02 | 41,530 | +0.01(+0.06%) |
Jun 08, 2023 | 15.98 | 16.07 | 15.92 | 16.01 | 37,501 | +0.04(+0.23%) |
Jun 07, 2023 | 16.11 | 16.11 | 15.97 | 15.98 | 29,398 | -0.02(-0.12%) |
Jun 06, 2023 | 15.77 | 16.03 | 15.72 | 16.00 | 34,351 | +0.17(+1.04%) |
Jun 05, 2023 | 15.88 | 15.92 | 15.79 | 15.83 | 23,100 | -0.11(-0.69%) |
Jun 02, 2023 | 15.78 | 15.96 | 15.75 | 15.94 | 29,168 | +0.28(+1.82%) |
Jun 01, 2023 | 15.62 | 15.71 | 15.54 | 15.66 | 58,469 | +0.09(+0.59%) |
May 31, 2023 | 15.61 | 15.61 | 15.47 | 15.56 | 123,540 | +0.05(+0.30%) |
May 30, 2023 | 15.76 | 15.87 | 15.51 | 15.52 | 66,043 | -0.17(-1.11%) |
May 26, 2023 | 15.72 | 15.75 | 15.62 | 15.69 | 25,736 | +0.02(+0.15%) |
May 25, 2023 | 15.73 | 15.76 | 15.60 | 15.67 | 71,047 | -0.03(-0.20%) |
May 24, 2023 | 15.91 | 15.91 | 15.69 | 15.70 | 46,351 | -0.13(-0.81%) |
May 23, 2023 | 15.95 | 15.99 | 15.77 | 15.83 | 59,900 | -0.14(-0.86%) |
May 22, 2023 | 16.07 | 16.17 | 15.97 | 15.97 | 30,951 | -0.17(-1.02%) |
May 19, 2023 | 16.14 | 16.25 | 16.12 | 16.13 | 58,208 | -0.04(-0.23%) |
May 18, 2023 | 16.43 | 16.49 | 16.12 | 16.17 | 63,643 | -0.21(-1.29%) |
May 17, 2023 | 16.39 | 16.41 | 16.28 | 16.38 | 53,515 | +0.07(+0.45%) |
May 16, 2023 | 16.36 | 16.38 | 16.27 | 16.31 | 34,136 | -0.04(-0.22%) |
May 15, 2023 | 16.36 | 16.40 | 16.17 | 16.34 | 71,779 | +0.17(+1.07%) |
May 12, 2023 | 16.17 | 16.25 | 16.14 | 16.17 | 38,887 | +0.07(+0.45%) |
May 11, 2023 | 16.32 | 16.32 | 16.06 | 16.10 | 71,386 | -0.15(-0.95%) |
May 10, 2023 | 16.20 | 16.27 | 16.11 | 16.25 | 71,246 | +0.08(+0.51%) |
May 09, 2023 | 16.16 | 16.25 | 16.07 | 16.17 | 28,353 | +0.03(+0.17%) |
May 08, 2023 | 16.11 | 16.20 | 16.08 | 16.14 | 30,334 | -0.01(-0.06%) |
May 05, 2023 | 16.15 | 16.26 | 16.09 | 16.15 | 47,365 | +0.11(+0.68%) |
May 04, 2023 | 16.04 | 16.26 | 15.95 | 16.04 | 44,301 | -0.07(-0.45%) |
May 03, 2023 | 16.04 | 16.22 | 16.04 | 16.12 | 37,832 | +0.04(+0.23%) |
May 02, 2023 | 16.40 | 16.40 | 16.03 | 16.08 | 60,021 | -0.26(-1.62%) |
May 01, 2023 | 16.26 | 16.45 | 16.26 | 16.34 | 32,166 | +0.01(+0.06%) |
Apr 28, 2023 | 16.40 | 16.41 | 16.21 | 16.34 | 45,837 | +0.12(+0.73%) |
Apr 27, 2023 | 16.05 | 16.27 | 16.05 | 16.22 | 37,478 | +0.13(+0.79%) |
Apr 26, 2023 | 16.14 | 16.17 | 16.05 | 16.09 | 30,844 | -0.03(-0.17%) |
Apr 25, 2023 | 16.23 | 16.23 | 16.04 | 16.12 | 67,403 | -0.19(-1.17%) |
Apr 24, 2023 | 16.31 | 16.36 | 16.23 | 16.31 | 29,054 | +0.03(+0.17%) |
Apr 21, 2023 | 16.23 | 16.33 | 16.20 | 16.28 | 26,461 | +0.05(+0.28%) |
Apr 20, 2023 | 16.25 | 16.34 | 16.18 | 16.24 | 28,280 | -0.05(-0.34%) |
Apr 19, 2023 | 16.25 | 16.31 | 16.21 | 16.29 | 37,416 | +0.05(+0.28%) |
Apr 18, 2023 | 16.36 | 16.38 | 16.23 | 16.25 | 38,201 | -0.10(-0.61%) |
Apr 17, 2023 | 16.51 | 16.51 | 16.32 | 16.34 | 45,746 | -0.07(-0.44%) |
Apr 14, 2023 | 16.39 | 16.53 | 16.36 | 16.42 | 63,397 | -0.03(-0.17%) |
Apr 13, 2023 | 16.44 | 16.53 | 16.33 | 16.44 | 57,181 | +0.11(+0.67%) |
Apr 12, 2023 | 16.42 | 16.54 | 16.33 | 16.34 | 70,342 | +0.01(+0.06%) |
Apr 11, 2023 | 16.38 | 16.39 | 16.31 | 16.33 | 70,520 | +0.05(+0.28%) |
Apr 10, 2023 | 16.21 | 16.43 | 16.20 | 16.28 | 42,469 | +0.05(+0.28%) |
Apr 06, 2023 | 16.10 | 16.34 | 16.04 | 16.24 | 64,386 | +0.07(+0.45%) |
Apr 05, 2023 | 16.03 | 16.23 | 15.99 | 16.16 | 48,258 | +0.08(+0.51%) |
Apr 04, 2023 | 16.13 | 16.15 | 16.03 | 16.08 | 71,912 | -0.07(-0.45%) |
Apr 03, 2023 | 16.13 | 16.23 | 16.11 | 16.15 | 56,055 | -0.11(-0.67%) |
Mar 31, 2023 | 16.09 | 16.26 | 16.00 | 16.26 | 71,503 | +0.34(+2.10%) |
Mar 30, 2023 | 15.96 | 16.01 | 15.83 | 15.93 | 72,228 | +0.13(+0.80%) |
Mar 29, 2023 | 15.65 | 15.91 | 15.62 | 15.80 | 148,500 | +0.19(+1.22%) |
Mar 28, 2023 | 15.52 | 15.70 | 15.50 | 15.61 | 122,565 | +0.09(+0.58%) |
Mar 27, 2023 | 15.59 | 15.76 | 15.52 | 15.52 | 91,302 | -0.08(-0.52%) |
Mar 24, 2023 | 15.70 | 15.71 | 15.44 | 15.60 | 37,885 | +0.01(+0.06%) |
Mar 23, 2023 | 15.59 | 15.76 | 15.51 | 15.59 | 105,884 | +0.00(+0.00%) |
Mar 22, 2023 | 15.68 | 15.90 | 15.59 | 15.59 | 76,253 | -0.16(-1.03%) |
Mar 21, 2023 | 15.74 | 15.84 | 15.70 | 15.75 | 112,349 | +0.10(+0.63%) |
Mar 20, 2023 | 15.54 | 15.72 | 15.54 | 15.66 | 57,407 | +0.04(+0.23%) |
Mar 17, 2023 | 15.73 | 15.73 | 15.53 | 15.62 | 77,074 | -0.04(-0.23%) |
Mar 16, 2023 | 15.44 | 15.74 | 15.44 | 15.66 | 58,903 | +0.11(+0.69%) |
Mar 15, 2023 | 15.46 | 15.84 | 15.46 | 15.55 | 76,361 | -0.19(-1.20%) |
Mar 14, 2023 | 15.78 | 16.00 | 15.74 | 15.74 | 48,061 | +0.11(+0.69%) |
Mar 13, 2023 | 15.51 | 15.74 | 15.51 | 15.63 | 7,303 | +0.03(+0.17%) |
Mar 10, 2023 | 15.82 | 15.92 | 15.57 | 15.60 | 13,425 | -0.22(-1.42%) |
Mar 09, 2023 | 15.86 | 15.99 | 15.80 | 15.83 | 24,165 | -0.09(-0.56%) |
Mar 08, 2023 | 15.81 | 15.92 | 15.80 | 15.92 | 16,382 | +0.06(+0.40%) |
Mar 07, 2023 | 15.95 | 15.96 | 15.76 | 15.85 | 21,107 | -0.09(-0.56%) |
Mar 06, 2023 | 15.99 | 15.99 | 15.92 | 15.94 | 12,197 | -0.04(-0.23%) |
Mar 03, 2023 | 15.98 | 16.02 | 15.91 | 15.98 | 15,403 | +0.09(+0.57%) |
Mar 02, 2023 | 15.80 | 16.00 | 15.69 | 15.89 | 14,606 | +0.08(+0.51%) |