Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.68 | 19.72 | 19.56 | 19.63 | 169,973 | +0.04(+0.20%) |
Mar 27, 2024 | 19.53 | 19.59 | 19.36 | 19.59 | 133,803 | +0.08(+0.40%) |
Mar 26, 2024 | 19.46 | 19.64 | 19.37 | 19.51 | 156,654 | +0.09(+0.45%) |
Mar 25, 2024 | 19.40 | 19.47 | 19.37 | 19.42 | 60,830 | -0.05(-0.25%) |
Mar 22, 2024 | 19.48 | 19.50 | 19.41 | 19.47 | 77,226 | -0.01(-0.05%) |
Mar 21, 2024 | 19.34 | 19.50 | 19.27 | 19.48 | 160,883 | +0.25(+1.32%) |
Mar 20, 2024 | 19.03 | 19.25 | 18.96 | 19.23 | 97,895 | +0.30(+1.60%) |
Mar 19, 2024 | 18.84 | 18.96 | 18.71 | 18.92 | 115,943 | +0.09(+0.47%) |
Mar 18, 2024 | 18.92 | 18.97 | 18.83 | 18.84 | 85,873 | +0.01(+0.05%) |
Mar 15, 2024 | 18.89 | 18.90 | 18.80 | 18.83 | 83,543 | -0.16(-0.82%) |
Mar 14, 2024 | 19.28 | 19.28 | 18.94 | 18.98 | 169,278 | -0.22(-1.12%) |
Mar 13, 2024 | 19.17 | 19.24 | 19.12 | 19.20 | 94,264 | +0.04(+0.20%) |
Mar 12, 2024 | 19.30 | 19.30 | 19.15 | 19.16 | 167,381 | -0.05(-0.25%) |
Mar 11, 2024 | 19.30 | 19.35 | 19.20 | 19.21 | 74,104 | -0.16(-0.81%) |
Mar 08, 2024 | 19.51 | 19.53 | 19.26 | 19.36 | 180,012 | -0.03(-0.15%) |
Mar 07, 2024 | 19.44 | 19.52 | 19.33 | 19.39 | 143,745 | +0.10(+0.50%) |
Mar 06, 2024 | 19.26 | 19.37 | 19.15 | 19.30 | 208,884 | +0.16(+0.81%) |
Mar 05, 2024 | 19.51 | 19.55 | 19.05 | 19.14 | 158,967 | -0.43(-2.18%) |
Mar 04, 2024 | 19.41 | 19.65 | 19.28 | 19.57 | 175,356 | +0.30(+1.56%) |
Mar 01, 2024 | 18.97 | 19.28 | 18.93 | 19.27 | 133,600 | +0.40(+2.11%) |
Feb 29, 2024 | 18.83 | 18.94 | 18.80 | 18.87 | 154,690 | +0.12(+0.62%) |
Feb 28, 2024 | 18.78 | 18.83 | 18.65 | 18.75 | 183,189 | +0.01(+0.05%) |
Feb 27, 2024 | 18.66 | 18.74 | 18.60 | 18.74 | 132,867 | +0.12(+0.63%) |
Feb 26, 2024 | 18.49 | 18.65 | 18.49 | 18.63 | 103,212 | +0.15(+0.79%) |
Feb 23, 2024 | 18.54 | 18.64 | 18.33 | 18.48 | 238,383 | +0.12(+0.63%) |
Feb 22, 2024 | 18.43 | 18.62 | 18.33 | 18.36 | 287,599 | +0.17(+0.96%) |
Feb 21, 2024 | 18.24 | 18.30 | 18.12 | 18.19 | 178,086 | -0.12(-0.64%) |
Feb 20, 2024 | 18.65 | 18.68 | 18.23 | 18.31 | 176,691 | -0.34(-1.82%) |
Feb 16, 2024 | 18.80 | 18.83 | 18.62 | 18.65 | 80,674 | -0.11(-0.57%) |
Feb 15, 2024 | 18.77 | 18.83 | 18.72 | 18.75 | 110,981 | +0.02(+0.10%) |
Feb 14, 2024 | 18.79 | 18.83 | 18.71 | 18.73 | 101,034 | +0.04(+0.21%) |
Feb 13, 2024 | 18.73 | 18.88 | 18.62 | 18.69 | 116,503 | -0.28(-1.48%) |
Feb 12, 2024 | 18.99 | 19.10 | 18.94 | 18.98 | 112,538 | +0.07(+0.36%) |
Feb 09, 2024 | 19.16 | 19.20 | 18.84 | 18.91 | 155,185 | -0.16(-0.81%) |
Feb 08, 2024 | 18.90 | 19.07 | 18.78 | 19.06 | 132,577 | +0.27(+1.44%) |
Feb 07, 2024 | 18.69 | 18.83 | 18.65 | 18.79 | 87,707 | +0.15(+0.83%) |
Feb 06, 2024 | 18.49 | 18.68 | 18.35 | 18.64 | 303,031 | +0.30(+1.63%) |
Feb 05, 2024 | 18.39 | 18.44 | 18.24 | 18.34 | 122,012 | -0.02(-0.11%) |
Feb 02, 2024 | 18.21 | 18.41 | 18.15 | 18.36 | 126,321 | +0.15(+0.85%) |
Feb 01, 2024 | 18.04 | 18.21 | 17.97 | 18.21 | 196,247 | +0.21(+1.18%) |
Jan 31, 2024 | 18.10 | 18.18 | 17.95 | 17.99 | 188,699 | -0.16(-0.90%) |
Jan 30, 2024 | 18.20 | 18.22 | 18.09 | 18.16 | 230,157 | +0.10(+0.53%) |
Jan 29, 2024 | 17.83 | 18.06 | 17.83 | 18.06 | 110,233 | +0.28(+1.57%) |
Jan 26, 2024 | 17.95 | 17.99 | 17.77 | 17.78 | 154,510 | -0.17(-0.97%) |
Jan 25, 2024 | 18.04 | 18.04 | 17.90 | 17.95 | 80,737 | +0.03(+0.16%) |
Jan 24, 2024 | 18.05 | 18.10 | 17.90 | 17.93 | 173,004 | +0.00(+0.00%) |
Jan 23, 2024 | 17.96 | 17.97 | 17.82 | 17.93 | 111,753 | +0.01(+0.05%) |
Jan 22, 2024 | 17.95 | 18.01 | 17.79 | 17.92 | 171,643 | +0.13(+0.76%) |
Jan 19, 2024 | 17.63 | 17.82 | 17.45 | 17.78 | 250,685 | +0.31(+1.76%) |
Jan 18, 2024 | 17.56 | 17.66 | 17.41 | 17.47 | 83,818 | +0.09(+0.50%) |
Jan 17, 2024 | 17.38 | 17.39 | 17.24 | 17.39 | 130,395 | -0.02(-0.11%) |
Jan 16, 2024 | 17.35 | 17.48 | 17.25 | 17.41 | 117,764 | +0.05(+0.28%) |
Jan 12, 2024 | 17.24 | 17.42 | 17.24 | 17.36 | 108,920 | +0.05(+0.28%) |
Jan 11, 2024 | 17.28 | 17.43 | 17.17 | 17.31 | 160,323 | -0.02(-0.11%) |
Jan 10, 2024 | 17.20 | 17.33 | 17.11 | 17.33 | 126,299 | +0.19(+1.12%) |
Jan 09, 2024 | 16.92 | 17.14 | 16.92 | 17.14 | 112,142 | +0.11(+0.67%) |
Jan 08, 2024 | 16.68 | 17.09 | 16.64 | 17.02 | 153,917 | +0.42(+2.53%) |
Jan 05, 2024 | 16.62 | 16.67 | 16.52 | 16.60 | 68,900 | +0.02(+0.12%) |
Jan 04, 2024 | 16.34 | 16.64 | 16.34 | 16.58 | 201,034 | +0.22(+1.34%) |
Jan 03, 2024 | 16.51 | 16.51 | 16.34 | 16.36 | 125,125 | -0.14(-0.87%) |
Jan 02, 2024 | 16.64 | 16.72 | 16.45 | 16.51 | 184,951 | -0.11(-0.69%) |
Dec 29, 2023 | 16.75 | 16.79 | 16.58 | 16.62 | 202,150 | -0.17(-1.02%) |
Dec 28, 2023 | 16.81 | 16.81 | 16.66 | 16.79 | 181,679 | +0.10(+0.57%) |
Dec 27, 2023 | 16.77 | 16.90 | 16.69 | 16.70 | 215,224 | -0.13(-0.79%) |
Dec 26, 2023 | 16.78 | 16.89 | 16.78 | 16.83 | 115,771 | +0.09(+0.51%) |
Dec 22, 2023 | 16.70 | 16.87 | 16.65 | 16.75 | 93,416 | +0.10(+0.57%) |
Dec 21, 2023 | 16.59 | 16.81 | 16.58 | 16.65 | 133,488 | +0.11(+0.63%) |
Dec 20, 2023 | 16.66 | 16.85 | 16.54 | 16.55 | 146,589 | -0.20(-1.20%) |
Dec 19, 2023 | 16.69 | 16.85 | 16.66 | 16.75 | 124,730 | +0.09(+0.52%) |
Dec 18, 2023 | 16.72 | 16.77 | 16.63 | 16.66 | 146,190 | +0.09(+0.52%) |
Dec 15, 2023 | 16.58 | 16.72 | 16.49 | 16.57 | 132,082 | -0.05(-0.29%) |
Dec 14, 2023 | 16.44 | 16.66 | 16.41 | 16.62 | 212,529 | +0.30(+1.81%) |
Dec 13, 2023 | 16.06 | 16.37 | 16.06 | 16.33 | 281,858 | +0.27(+1.67%) |
Dec 12, 2023 | 16.25 | 16.43 | 15.98 | 16.06 | 346,366 | -0.27(-1.64%) |
Dec 11, 2023 | 16.41 | 16.46 | 16.28 | 16.33 | 155,851 | -0.07(-0.41%) |
Dec 08, 2023 | 16.34 | 16.43 | 16.29 | 16.39 | 124,027 | +0.08(+0.47%) |
Dec 07, 2023 | 16.25 | 16.42 | 16.19 | 16.32 | 111,809 | +0.20(+1.23%) |
Dec 06, 2023 | 16.25 | 16.41 | 16.10 | 16.12 | 113,801 | -0.13(-0.82%) |
Dec 05, 2023 | 16.34 | 16.34 | 16.09 | 16.25 | 212,243 | -0.10(-0.64%) |
Dec 04, 2023 | 16.57 | 16.57 | 16.28 | 16.35 | 147,430 | -0.23(-1.37%) |
Dec 01, 2023 | 16.47 | 16.61 | 16.33 | 16.58 | 234,277 | +0.27(+1.62%) |
Nov 30, 2023 | 16.15 | 16.34 | 16.10 | 16.32 | 114,568 | +0.18(+1.11%) |
Nov 29, 2023 | 16.04 | 16.15 | 16.02 | 16.14 | 99,525 | +0.15(+0.95%) |
Nov 28, 2023 | 15.87 | 16.02 | 15.85 | 15.98 | 153,400 | +0.04(+0.24%) |
Nov 27, 2023 | 15.90 | 16.01 | 15.84 | 15.95 | 127,218 | +0.06(+0.36%) |
Nov 24, 2023 | 15.81 | 15.95 | 15.81 | 15.89 | 39,683 | +0.01(+0.06%) |
Nov 22, 2023 | 15.86 | 16.01 | 15.84 | 15.88 | 85,633 | +0.03(+0.18%) |
Nov 21, 2023 | 15.91 | 15.99 | 15.83 | 15.85 | 116,253 | -0.13(-0.83%) |
Nov 20, 2023 | 15.80 | 16.07 | 15.75 | 15.98 | 148,162 | +0.10(+0.66%) |
Nov 17, 2023 | 15.87 | 15.94 | 15.82 | 15.88 | 77,555 | +0.08(+0.48%) |
Nov 16, 2023 | 15.75 | 15.84 | 15.72 | 15.80 | 73,465 | +0.01(+0.06%) |
Nov 15, 2023 | 15.76 | 15.94 | 15.75 | 15.80 | 76,913 | +0.03(+0.18%) |
Nov 14, 2023 | 15.73 | 15.87 | 15.67 | 15.77 | 98,241 | +0.29(+1.90%) |
Nov 13, 2023 | 15.52 | 15.71 | 15.37 | 15.47 | 201,111 | -0.07(-0.43%) |
Nov 10, 2023 | 15.34 | 15.56 | 15.33 | 15.54 | 86,968 | +0.19(+1.23%) |
Nov 09, 2023 | 15.58 | 15.61 | 15.32 | 15.35 | 98,700 | -0.09(-0.61%) |
Nov 08, 2023 | 15.32 | 15.48 | 15.24 | 15.44 | 110,944 | +0.07(+0.48%) |
Nov 07, 2023 | 15.25 | 15.39 | 15.19 | 15.37 | 82,926 | +0.07(+0.43%) |
Nov 06, 2023 | 15.42 | 15.50 | 15.22 | 15.30 | 86,529 | -0.10(-0.66%) |
Nov 03, 2023 | 15.16 | 15.43 | 15.15 | 15.41 | 133,800 | +0.26(+1.72%) |
Nov 02, 2023 | 14.83 | 15.16 | 14.80 | 15.15 | 113,120 | +0.37(+2.52%) |
Nov 01, 2023 | 14.51 | 14.81 | 14.47 | 14.77 | 188,754 | +0.33(+2.25%) |
Oct 31, 2023 | 14.31 | 14.46 | 14.22 | 14.45 | 109,098 | +0.21(+1.50%) |
Oct 30, 2023 | 14.14 | 14.27 | 14.14 | 14.24 | 110,144 | +0.17(+1.19%) |
Oct 27, 2023 | 14.15 | 14.18 | 14.03 | 14.07 | 96,806 | -0.03(-0.20%) |
Oct 26, 2023 | 14.24 | 14.44 | 14.04 | 14.10 | 128,363 | -0.19(-1.30%) |
Oct 25, 2023 | 14.50 | 14.52 | 14.27 | 14.28 | 104,211 | -0.26(-1.79%) |
Oct 24, 2023 | 14.50 | 14.57 | 14.48 | 14.54 | 138,379 | +0.09(+0.64%) |
Oct 23, 2023 | 14.42 | 14.66 | 14.40 | 14.45 | 105,889 | -0.07(-0.45%) |
Oct 20, 2023 | 14.77 | 14.80 | 14.51 | 14.51 | 84,655 | -0.30(-2.01%) |
Oct 19, 2023 | 15.05 | 15.06 | 14.78 | 14.81 | 76,869 | -0.19(-1.24%) |
Oct 18, 2023 | 15.19 | 15.23 | 14.96 | 15.00 | 81,876 | -0.21(-1.41%) |
Oct 17, 2023 | 15.21 | 15.28 | 15.17 | 15.21 | 49,052 | -0.01(-0.06%) |
Oct 16, 2023 | 15.14 | 15.29 | 15.13 | 15.22 | 103,424 | +0.04(+0.24%) |
Oct 13, 2023 | 15.43 | 15.45 | 15.17 | 15.18 | 64,562 | -0.16(-1.03%) |
Oct 12, 2023 | 15.31 | 15.39 | 15.14 | 15.34 | 183,043 | +0.03(+0.18%) |
Oct 11, 2023 | 15.32 | 15.40 | 15.22 | 15.31 | 102,776 | +0.02(+0.12%) |
Oct 10, 2023 | 15.31 | 15.40 | 15.28 | 15.30 | 113,306 | +0.08(+0.54%) |
Oct 09, 2023 | 15.17 | 15.28 | 15.08 | 15.21 | 113,329 | -0.02(-0.12%) |
Oct 06, 2023 | 15.04 | 15.29 | 15.04 | 15.23 | 130,116 | +0.18(+1.16%) |
Oct 05, 2023 | 15.17 | 15.27 | 15.04 | 15.06 | 75,873 | -0.11(-0.73%) |
Oct 04, 2023 | 15.06 | 15.21 | 15.05 | 15.17 | 64,694 | +0.13(+0.86%) |
Oct 03, 2023 | 15.33 | 15.42 | 15.04 | 15.04 | 128,064 | -0.33(-2.16%) |
Oct 02, 2023 | 15.43 | 15.45 | 15.26 | 15.37 | 163,291 | +0.16(+1.03%) |
Sep 29, 2023 | 15.32 | 15.35 | 15.15 | 15.21 | 77,705 | +0.07(+0.49%) |
Sep 28, 2023 | 15.00 | 15.30 | 15.00 | 15.14 | 83,197 | +0.05(+0.31%) |
Sep 27, 2023 | 15.03 | 15.20 | 15.02 | 15.09 | 130,770 | +0.07(+0.49%) |
Sep 26, 2023 | 15.36 | 15.46 | 15.02 | 15.02 | 186,277 | -0.45(-2.92%) |
Sep 25, 2023 | 15.53 | 15.51 | 15.42 | 15.47 | 169,323 | -0.08(-0.53%) |
Sep 22, 2023 | 16.02 | 16.12 | 15.55 | 15.55 | 395,159 | -0.47(-2.93%) |
Sep 21, 2023 | 16.16 | 16.24 | 16.02 | 16.02 | 75,172 | -0.29(-1.75%) |
Sep 20, 2023 | 16.29 | 16.45 | 16.26 | 16.31 | 140,453 | +0.05(+0.28%) |
Sep 19, 2023 | 16.28 | 16.36 | 16.25 | 16.26 | 82,932 | -0.09(-0.56%) |
Sep 18, 2023 | 16.30 | 16.45 | 16.26 | 16.36 | 41,119 | -0.04(-0.22%) |
Sep 15, 2023 | 16.53 | 16.53 | 16.33 | 16.39 | 91,345 | -0.18(-1.11%) |
Sep 14, 2023 | 16.55 | 16.59 | 16.49 | 16.58 | 46,267 | +0.08(+0.50%) |
Sep 13, 2023 | 16.51 | 16.57 | 16.46 | 16.49 | 64,376 | -0.07(-0.44%) |
Sep 12, 2023 | 16.56 | 16.64 | 16.54 | 16.57 | 91,639 | -0.09(-0.55%) |
Sep 11, 2023 | 16.72 | 16.72 | 16.57 | 16.66 | 79,284 | +0.06(+0.33%) |
Sep 08, 2023 | 16.60 | 16.68 | 16.57 | 16.60 | 64,725 | +0.01(+0.06%) |
Sep 07, 2023 | 16.73 | 16.78 | 16.58 | 16.59 | 77,132 | -0.14(-0.85%) |
Sep 06, 2023 | 16.74 | 16.80 | 16.65 | 16.74 | 95,497 | -0.02(-0.14%) |
Sep 05, 2023 | 16.81 | 16.90 | 16.69 | 16.76 | 129,750 | +0.05(+0.33%) |
Sep 01, 2023 | 16.73 | 16.84 | 16.67 | 16.70 | 100,559 | +0.05(+0.27%) |
Aug 31, 2023 | 16.68 | 16.68 | 16.45 | 16.66 | 112,726 | +0.06(+0.39%) |
Aug 30, 2023 | 16.52 | 16.63 | 16.49 | 16.59 | 64,045 | +0.18(+1.11%) |
Aug 29, 2023 | 16.20 | 16.49 | 16.20 | 16.41 | 92,438 | +0.16(+0.96%) |
Aug 28, 2023 | 16.24 | 16.29 | 16.18 | 16.26 | 64,507 | +0.09(+0.56%) |
Aug 25, 2023 | 16.11 | 16.22 | 16.00 | 16.17 | 62,703 | +0.08(+0.51%) |
Aug 24, 2023 | 16.40 | 16.44 | 16.08 | 16.08 | 55,276 | -0.24(-1.46%) |
Aug 23, 2023 | 16.03 | 16.38 | 16.03 | 16.32 | 88,658 | +0.27(+1.65%) |
Aug 22, 2023 | 16.02 | 16.17 | 15.95 | 16.06 | 79,018 | +0.05(+0.34%) |
Aug 21, 2023 | 16.07 | 16.07 | 15.94 | 16.00 | 69,690 | +0.03(+0.17%) |
Aug 18, 2023 | 15.81 | 16.02 | 15.81 | 15.97 | 134,912 | +0.08(+0.52%) |
Aug 17, 2023 | 16.17 | 16.17 | 15.86 | 15.89 | 88,907 | -0.18(-1.14%) |
Aug 16, 2023 | 16.13 | 16.28 | 16.07 | 16.07 | 121,155 | -0.19(-1.18%) |
Aug 15, 2023 | 16.44 | 16.45 | 16.25 | 16.27 | 105,940 | -0.20(-1.22%) |
Aug 14, 2023 | 16.58 | 16.58 | 16.39 | 16.47 | 88,673 | -0.02(-0.11%) |
Aug 11, 2023 | 16.49 | 16.49 | 16.36 | 16.48 | 69,806 | -0.05(-0.28%) |
Aug 10, 2023 | 16.56 | 16.65 | 16.47 | 16.53 | 81,888 | +0.08(+0.50%) |
Aug 09, 2023 | 16.68 | 16.68 | 16.39 | 16.45 | 108,092 | -0.06(-0.38%) |
Aug 08, 2023 | 16.45 | 16.55 | 16.40 | 16.51 | 84,877 | -0.05(-0.33%) |
Aug 07, 2023 | 16.37 | 16.58 | 16.36 | 16.57 | 89,869 | +0.16(+0.99%) |
Aug 04, 2023 | 16.68 | 16.72 | 16.40 | 16.40 | 91,223 | -0.09(-0.55%) |
Aug 03, 2023 | 16.43 | 16.58 | 16.42 | 16.49 | 79,592 | -0.05(-0.33%) |
Aug 02, 2023 | 16.76 | 16.78 | 16.49 | 16.55 | 136,879 | -0.29(-1.72%) |
Aug 01, 2023 | 17.02 | 17.02 | 16.81 | 16.84 | 181,625 | +0.01(+0.05%) |
Jul 31, 2023 | 16.83 | 16.88 | 16.77 | 16.83 | 130,489 | -0.04(-0.21%) |
Jul 28, 2023 | 16.82 | 16.88 | 16.78 | 16.87 | 73,629 | +0.23(+1.36%) |
Jul 27, 2023 | 16.79 | 16.88 | 16.62 | 16.64 | 152,621 | -0.10(-0.60%) |
Jul 26, 2023 | 16.77 | 16.88 | 16.68 | 16.74 | 157,640 | -0.07(-0.43%) |
Jul 25, 2023 | 16.94 | 16.99 | 16.80 | 16.81 | 150,308 | -0.15(-0.91%) |
Jul 24, 2023 | 17.08 | 17.08 | 16.95 | 16.96 | 90,546 | -0.14(-0.85%) |
Jul 21, 2023 | 17.03 | 17.25 | 16.96 | 17.11 | 74,070 | +0.15(+0.91%) |
Jul 20, 2023 | 17.14 | 17.23 | 16.95 | 16.96 | 82,913 | -0.27(-1.58%) |
Jul 19, 2023 | 17.26 | 17.29 | 17.15 | 17.23 | 96,696 | +0.10(+0.58%) |
Jul 18, 2023 | 17.10 | 17.19 | 17.04 | 17.13 | 122,048 | +0.05(+0.27%) |
Jul 17, 2023 | 16.99 | 17.10 | 16.99 | 17.08 | 91,298 | +0.13(+0.75%) |
Jul 14, 2023 | 17.15 | 17.16 | 16.95 | 16.96 | 111,309 | -0.09(-0.53%) |
Jul 13, 2023 | 16.96 | 17.06 | 16.94 | 17.05 | 97,408 | +0.15(+0.86%) |
Jul 12, 2023 | 17.04 | 17.05 | 16.88 | 16.90 | 100,648 | +0.06(+0.38%) |
Jul 11, 2023 | 16.91 | 16.91 | 16.75 | 16.84 | 89,397 | +0.07(+0.43%) |
Jul 10, 2023 | 16.71 | 16.78 | 16.63 | 16.77 | 103,930 | +0.04(+0.22%) |
Jul 07, 2023 | 16.66 | 16.80 | 16.64 | 16.73 | 106,841 | +0.00(+0.00%) |
Jul 06, 2023 | 16.75 | 16.77 | 16.48 | 16.73 | 139,570 | -0.05(-0.32%) |
Jul 05, 2023 | 16.65 | 16.81 | 16.65 | 16.78 | 146,084 | +0.03(+0.16%) |
Jul 03, 2023 | 16.72 | 16.90 | 16.67 | 16.76 | 132,224 | +0.22(+1.30%) |
Jun 30, 2023 | 16.28 | 16.62 | 16.28 | 16.54 | 183,255 | +0.30(+1.83%) |
Jun 29, 2023 | 16.25 | 16.36 | 16.19 | 16.24 | 160,371 | +0.05(+0.28%) |
Jun 28, 2023 | 16.22 | 16.30 | 16.16 | 16.20 | 134,050 | +0.05(+0.33%) |
Jun 27, 2023 | 16.04 | 16.23 | 15.99 | 16.15 | 241,017 | +0.07(+0.45%) |
Jun 26, 2023 | 16.25 | 16.31 | 15.98 | 16.07 | 146,551 | -0.20(-1.22%) |
Jun 23, 2023 | 16.11 | 16.32 | 16.11 | 16.27 | 170,193 | +0.18(+1.12%) |
Jun 22, 2023 | 16.21 | 16.32 | 16.09 | 16.09 | 205,344 | -0.13(-0.83%) |
Jun 21, 2023 | 16.19 | 16.34 | 16.19 | 16.23 | 137,772 | -0.04(-0.28%) |
Jun 20, 2023 | 16.45 | 16.50 | 16.26 | 16.27 | 278,249 | -0.23(-1.42%) |
Jun 16, 2023 | 16.58 | 16.60 | 16.50 | 16.51 | 181,247 | -0.04(-0.22%) |
Jun 15, 2023 | 16.59 | 16.68 | 16.29 | 16.54 | 263,816 | -0.02(-0.11%) |
Jun 14, 2023 | 16.36 | 16.59 | 16.18 | 16.56 | 269,974 | +0.31(+1.88%) |
Jun 13, 2023 | 16.26 | 16.32 | 16.19 | 16.25 | 176,143 | +0.13(+0.84%) |
Jun 12, 2023 | 15.89 | 16.18 | 15.70 | 16.12 | 254,393 | +0.31(+1.99%) |
Jun 09, 2023 | 15.86 | 15.90 | 15.66 | 15.80 | 100,196 | +0.02(+0.11%) |
Jun 08, 2023 | 15.59 | 15.89 | 15.42 | 15.79 | 113,292 | +0.17(+1.08%) |
Jun 07, 2023 | 15.78 | 16.02 | 15.57 | 15.62 | 149,684 | -0.16(-1.02%) |
Jun 06, 2023 | 15.39 | 15.89 | 15.26 | 15.78 | 158,419 | +0.42(+2.73%) |
Jun 05, 2023 | 15.30 | 15.46 | 15.24 | 15.36 | 170,813 | +0.06(+0.41%) |
Jun 02, 2023 | 15.15 | 15.42 | 14.97 | 15.30 | 185,359 | +0.29(+1.90%) |
Jun 01, 2023 | 14.94 | 15.07 | 14.77 | 15.01 | 150,450 | +0.12(+0.78%) |
May 31, 2023 | 14.93 | 15.04 | 14.79 | 14.89 | 91,258 | -0.04(-0.30%) |
May 30, 2023 | 15.01 | 15.06 | 14.93 | 14.94 | 113,863 | +0.04(+0.30%) |
May 26, 2023 | 14.69 | 14.96 | 14.64 | 14.89 | 128,040 | +0.28(+1.89%) |
May 25, 2023 | 14.56 | 14.72 | 14.47 | 14.62 | 91,289 | +0.18(+1.23%) |
May 24, 2023 | 14.53 | 14.66 | 14.44 | 14.44 | 81,551 | -0.19(-1.28%) |
May 23, 2023 | 14.69 | 14.83 | 14.63 | 14.63 | 124,700 | -0.14(-0.97%) |
May 22, 2023 | 14.84 | 14.88 | 14.71 | 14.77 | 74,156 | +0.02(+0.12%) |
May 19, 2023 | 14.79 | 14.89 | 14.67 | 14.75 | 130,183 | -0.04(-0.24%) |
May 18, 2023 | 14.67 | 14.83 | 14.64 | 14.79 | 138,970 | +0.12(+0.79%) |
May 17, 2023 | 14.70 | 14.76 | 14.61 | 14.67 | 156,222 | +0.08(+0.55%) |
May 16, 2023 | 14.61 | 14.69 | 14.58 | 14.59 | 47,670 | -0.11(-0.73%) |
May 15, 2023 | 14.55 | 14.76 | 14.55 | 14.70 | 76,618 | +0.07(+0.49%) |
May 12, 2023 | 14.66 | 14.76 | 14.54 | 14.63 | 50,850 | -0.04(-0.24%) |
May 11, 2023 | 14.60 | 14.79 | 14.58 | 14.66 | 55,039 | -0.01(-0.06%) |
May 10, 2023 | 14.84 | 14.84 | 14.64 | 14.67 | 44,682 | -0.02(-0.12%) |
May 09, 2023 | 14.56 | 14.73 | 14.55 | 14.69 | 64,601 | +0.05(+0.36%) |
May 08, 2023 | 14.62 | 14.68 | 14.59 | 14.64 | 92,592 | -0.02(-0.12%) |
May 05, 2023 | 14.64 | 14.79 | 14.60 | 14.65 | 67,281 | +0.10(+0.67%) |
May 04, 2023 | 14.66 | 14.91 | 14.53 | 14.56 | 85,606 | -0.16(-1.08%) |
May 03, 2023 | 14.85 | 14.93 | 14.72 | 14.72 | 66,680 | -0.11(-0.77%) |
May 02, 2023 | 14.88 | 14.96 | 14.80 | 14.83 | 111,233 | -0.08(-0.53%) |
May 01, 2023 | 14.88 | 15.18 | 14.83 | 14.91 | 150,172 | +0.11(+0.72%) |
Apr 28, 2023 | 14.66 | 14.80 | 14.58 | 14.80 | 93,676 | +0.19(+1.27%) |
Apr 27, 2023 | 14.58 | 14.70 | 14.50 | 14.62 | 68,444 | +0.19(+1.29%) |
Apr 26, 2023 | 14.52 | 14.65 | 14.41 | 14.43 | 122,699 | -0.11(-0.73%) |
Apr 25, 2023 | 14.84 | 14.85 | 14.52 | 14.54 | 79,838 | -0.33(-2.20%) |
Apr 24, 2023 | 14.80 | 14.95 | 14.80 | 14.87 | 64,426 | +0.00(+0.00%) |
Apr 21, 2023 | 15.02 | 15.02 | 14.81 | 14.87 | 54,009 | -0.11(-0.71%) |
Apr 20, 2023 | 15.02 | 15.13 | 14.95 | 14.97 | 49,701 | -0.13(-0.88%) |
Apr 19, 2023 | 15.24 | 15.26 | 15.09 | 15.11 | 86,179 | -0.13(-0.87%) |
Apr 18, 2023 | 15.20 | 15.31 | 15.19 | 15.24 | 54,088 | +0.02(+0.12%) |
Apr 17, 2023 | 15.25 | 15.33 | 15.17 | 15.22 | 64,269 | -0.04(-0.29%) |
Apr 14, 2023 | 15.34 | 15.40 | 15.15 | 15.26 | 56,162 | -0.06(-0.40%) |
Apr 13, 2023 | 15.29 | 15.42 | 15.20 | 15.33 | 94,420 | +0.03(+0.17%) |
Apr 12, 2023 | 15.28 | 15.34 | 15.07 | 15.30 | 58,643 | +0.09(+0.58%) |
Apr 11, 2023 | 15.09 | 15.25 | 15.04 | 15.21 | 79,687 | +0.09(+0.58%) |
Apr 10, 2023 | 14.85 | 15.17 | 14.76 | 15.12 | 67,000 | +0.27(+1.83%) |
Apr 06, 2023 | 14.78 | 14.95 | 14.78 | 14.85 | 59,197 | -0.03(-0.18%) |
Apr 05, 2023 | 14.99 | 15.23 | 14.80 | 14.88 | 88,223 | -0.19(-1.28%) |
Apr 04, 2023 | 15.25 | 15.25 | 14.95 | 15.07 | 90,955 | -0.13(-0.86%) |