Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.38 | 17.40 | 17.39 | 17.40 | 1,286 | +0.10(+0.60%) |
Nov 29, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 1,421 | +0.15(+0.90%) |
Nov 28, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 1,601 | -0.04(-0.23%) |
Nov 27, 2023 | 17.17 | 17.18 | 17.17 | 17.18 | 1,141 | +0.07(+0.39%) |
Nov 26, 2023 | 17.12 | 17.12 | 17.11 | 17.11 | 284 | -0.01(-0.05%) |
Nov 24, 2023 | 17.19 | 17.19 | 17.09 | 17.12 | 57,530 | -0.07(-0.41%) |
Nov 23, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 1,819 | -0.01(-0.06%) |
Nov 22, 2023 | 17.20 | 17.19 | 17.20 | 522 | -0.00(-0.01%) | |
Nov 21, 2023 | 17.20 | 17.21 | 17.20 | 17.20 | 1,283 | +0.08(+0.49%) |
Nov 20, 2023 | 17.12 | 17.12 | 17.11 | 17.12 | 1,376 | -0.12(-0.68%) |
Nov 19, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 382 | +0.01(+0.07%) |
Nov 17, 2023 | 17.23 | 17.26 | 17.19 | 17.22 | 66,704 | -0.01(-0.08%) |
Nov 16, 2023 | 17.23 | 17.24 | 17.23 | 17.23 | 1,237 | -0.07(-0.39%) |
Nov 15, 2023 | 17.30 | 17.31 | 17.30 | 17.30 | 1,439 | -0.04(-0.23%) |
Nov 14, 2023 | 17.34 | 17.36 | 17.34 | 17.34 | 1,556 | -0.27(-1.56%) |
Nov 13, 2023 | 17.61 | 17.62 | 17.61 | 17.62 | 1,460 | -0.04(-0.21%) |
Nov 12, 2023 | 17.62 | 17.65 | 17.63 | 17.65 | 463 | +0.01(+0.07%) |
Nov 10, 2023 | 17.82 | 17.94 | 17.62 | 17.64 | 74,703 | -0.18(-0.99%) |
Nov 09, 2023 | 17.82 | 17.82 | 17.81 | 17.82 | 1,292 | +0.28(+1.57%) |
Nov 08, 2023 | 17.54 | 17.54 | 17.53 | 17.54 | 1,343 | +0.06(+0.35%) |
Nov 07, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 1,409 | -0.07(-0.39%) |
Nov 06, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 1,401 | +0.07(+0.41%) |
Nov 05, 2023 | 17.46 | 17.48 | 17.46 | 17.48 | 453 | +0.01(+0.04%) |
Nov 03, 2023 | 17.51 | 17.56 | 17.29 | 17.47 | 69,860 | -0.06(-0.37%) |
Nov 02, 2023 | 17.51 | 17.53 | 17.53 | 17.53 | 2,407 | -0.24(-1.33%) |
Nov 01, 2023 | 17.77 | 17.78 | 17.77 | 17.77 | 2,783 | -0.29(-1.63%) |
Oct 31, 2023 | 18.05 | 18.06 | 18.06 | 18.06 | 2,785 | +0.00(+0.00%) |
Oct 30, 2023 | 18.05 | 18.07 | 18.06 | 18.06 | 2,768 | -0.05(-0.29%) |
Oct 29, 2023 | 18.10 | 18.12 | 18.11 | 18.11 | 1,413 | -0.00(-0.00%) |
Oct 27, 2023 | 18.15 | 18.18 | 18.00 | 18.12 | 68,932 | -0.04(-0.20%) |
Oct 26, 2023 | 18.15 | 18.15 | 18.14 | 18.15 | 2,816 | -0.20(-1.07%) |
Oct 25, 2023 | 18.33 | 18.35 | 18.33 | 18.35 | 3,239 | +0.09(+0.47%) |
Oct 24, 2023 | 18.25 | 18.26 | 18.25 | 18.26 | 3,089 | +0.12(+0.65%) |
Oct 23, 2023 | 18.14 | 18.16 | 18.14 | 18.14 | 2,678 | -0.08(-0.44%) |
Oct 22, 2023 | 18.23 | 18.23 | 18.22 | 18.22 | 590 | -0.01(-0.07%) |
Oct 20, 2023 | 18.32 | 18.46 | 18.18 | 18.24 | 67,976 | -0.09(-0.49%) |
Oct 19, 2023 | 18.32 | 18.34 | 18.29 | 18.33 | 2,346 | +0.07(+0.40%) |
Oct 18, 2023 | 18.25 | 18.26 | 18.24 | 18.25 | 3,011 | +0.23(+1.28%) |
Oct 17, 2023 | 18.02 | 18.02 | 18.01 | 18.02 | 3,072 | +0.10(+0.58%) |
Oct 16, 2023 | 17.89 | 17.92 | 17.89 | 17.92 | 3,482 | -0.13(-0.72%) |
Oct 15, 2023 | 18.09 | 18.08 | 18.05 | 18.05 | 1,879 | -0.05(-0.26%) |
Oct 13, 2023 | 17.98 | 18.11 | 17.85 | 18.09 | 176,049 | +0.11(+0.64%) |
Oct 12, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 3,459 | +0.14(+0.81%) |
Oct 11, 2023 | 17.83 | 17.84 | 17.83 | 17.84 | 2,821 | -0.11(-0.59%) |
Oct 10, 2023 | 17.94 | 17.95 | 17.94 | 17.94 | 2,581 | -0.27(-1.51%) |
Oct 09, 2023 | 18.21 | 18.22 | 18.20 | 18.22 | 3,005 | -0.03(-0.19%) |
Oct 08, 2023 | 18.17 | 18.33 | 18.25 | 18.25 | 3,286 | +0.08(+0.43%) |
Oct 06, 2023 | 18.26 | 18.48 | 18.10 | 18.17 | 192,785 | -0.09(-0.51%) |
Oct 05, 2023 | 18.26 | 18.28 | 18.26 | 18.26 | 2,949 | +0.28(+1.54%) |
Oct 04, 2023 | 17.96 | 18.00 | 17.95 | 17.99 | 3,299 | -0.06(-0.35%) |
Oct 03, 2023 | 18.07 | 18.08 | 18.03 | 18.05 | 3,138 | +0.36(+2.06%) |
Oct 02, 2023 | 17.68 | 17.69 | 17.67 | 17.69 | 3,424 | +0.27(+1.55%) |
Oct 01, 2023 | 17.42 | 17.44 | 17.41 | 17.42 | 2,728 | -0.00(-0.02%) |
Sep 29, 2023 | 17.54 | 17.56 | 17.35 | 17.42 | 182,668 | -0.13(-0.72%) |
Sep 28, 2023 | 17.54 | 17.55 | 17.54 | 17.55 | 3,673 | -0.15(-0.83%) |
Sep 27, 2023 | 17.67 | 17.70 | 17.67 | 17.69 | 3,518 | +0.14(+0.83%) |
Sep 26, 2023 | 17.55 | 17.55 | 17.54 | 17.55 | 3,646 | +0.15(+0.84%) |
Sep 25, 2023 | 17.39 | 17.40 | 17.39 | 17.40 | 2,783 | +0.20(+1.18%) |
Sep 24, 2023 | 17.21 | 17.21 | 17.19 | 17.20 | 1,322 | -0.02(-0.11%) |
Sep 22, 2023 | 17.23 | 17.23 | 17.10 | 17.21 | 150,082 | -0.01(-0.06%) |
Sep 21, 2023 | 17.23 | 17.23 | 17.22 | 17.23 | 4,245 | +0.13(+0.79%) |
Sep 20, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 3,470 | +0.02(+0.10%) |
Sep 19, 2023 | 17.08 | 17.08 | 17.07 | 17.07 | 2,941 | -0.06(-0.35%) |
Sep 18, 2023 | 17.14 | 17.14 | 17.13 | 17.13 | 2,517 | +0.07(+0.38%) |
Sep 17, 2023 | 17.08 | 17.08 | 17.06 | 17.07 | 1,377 | -0.01(-0.07%) |
Sep 15, 2023 | 17.11 | 17.13 | 17.05 | 17.08 | 130,619 | -0.03(-0.16%) |
Sep 14, 2023 | 17.11 | 17.11 | 17.10 | 17.11 | 2,968 | -0.04(-0.24%) |
Sep 13, 2023 | 17.15 | 17.15 | 17.14 | 17.15 | 3,991 | -0.08(-0.46%) |
Sep 12, 2023 | 17.22 | 17.23 | 17.22 | 17.23 | 2,855 | -0.06(-0.35%) |
Sep 11, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 3,103 | -0.28(-1.58%) |
Sep 10, 2023 | 17.57 | 17.59 | 17.56 | 17.57 | 4,323 | -0.03(-0.16%) |
Sep 08, 2023 | 17.61 | 17.62 | 17.44 | 17.59 | 159,852 | -0.00(-0.02%) |
Sep 07, 2023 | 17.61 | 17.60 | 17.59 | 17.60 | 3,449 | +0.00(+0.01%) |
Sep 06, 2023 | 17.58 | 17.59 | 17.57 | 17.59 | 3,689 | +0.19(+1.07%) |
Sep 05, 2023 | 17.42 | 17.41 | 17.40 | 17.41 | 2,826 | +0.23(+1.36%) |
Sep 04, 2023 | 17.18 | 17.19 | 17.17 | 17.18 | 4,548 | +0.10(+0.61%) |
Sep 03, 2023 | 17.08 | 17.09 | 17.07 | 17.07 | 450 | -0.02(-0.12%) |
Sep 01, 2023 | 17.04 | 17.20 | 16.97 | 17.09 | 141,442 | +0.09(+0.51%) |
Aug 31, 2023 | 17.04 | 17.02 | 16.99 | 17.00 | 3,360 | +0.24(+1.46%) |
Aug 30, 2023 | 16.74 | 16.76 | 16.75 | 16.76 | 2,430 | -0.04(-0.23%) |
Aug 29, 2023 | 16.79 | 16.80 | 16.79 | 16.80 | 3,799 | +0.01(+0.06%) |
Aug 28, 2023 | 16.79 | 16.80 | 16.79 | 16.79 | 3,232 | +0.05(+0.27%) |
Aug 27, 2023 | 16.75 | 16.76 | 16.74 | 16.74 | 2,271 | -0.01(-0.07%) |
Aug 25, 2023 | 16.83 | 16.84 | 16.74 | 16.75 | 130,772 | -0.08(-0.45%) |
Aug 24, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 2,939 | +0.03(+0.17%) |
Aug 23, 2023 | 16.79 | 16.80 | 16.79 | 16.80 | 4,394 | -0.11(-0.64%) |
Aug 22, 2023 | 16.91 | 16.92 | 16.90 | 16.91 | 4,346 | -0.11(-0.67%) |
Aug 21, 2023 | 17.02 | 17.03 | 17.02 | 17.02 | 3,244 | -0.03(-0.19%) |
Aug 20, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 2,165 | -0.00(-0.02%) |
Aug 18, 2023 | 17.11 | 17.14 | 17.02 | 17.06 | 130,915 | -0.05(-0.31%) |
Aug 17, 2023 | 17.11 | 17.12 | 17.11 | 17.11 | 2,681 | -0.03(-0.18%) |
Aug 16, 2023 | 17.14 | 17.14 | 17.13 | 17.14 | 2,951 | +0.01(+0.04%) |
Aug 15, 2023 | 17.15 | 17.15 | 17.13 | 17.14 | 3,782 | +0.07(+0.42%) |
Aug 14, 2023 | 17.06 | 17.07 | 17.06 | 17.06 | 2,828 | +0.07(+0.40%) |
Aug 13, 2023 | 17.01 | 17.01 | 16.99 | 16.99 | 1,879 | -0.01(-0.08%) |
Aug 11, 2023 | 17.13 | 17.12 | 16.95 | 17.01 | 129,993 | -0.08(-0.50%) |
Aug 10, 2023 | 17.13 | 17.12 | 17.09 | 17.09 | 2,974 | +0.02(+0.14%) |
Aug 09, 2023 | 17.06 | 17.07 | 17.06 | 17.07 | 3,106 | -0.05(-0.27%) |
Aug 08, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 4,377 | +0.04(+0.25%) |
Aug 07, 2023 | 17.07 | 17.09 | 17.06 | 17.07 | 3,488 | -0.01(-0.03%) |
Aug 06, 2023 | 17.08 | 17.10 | 17.07 | 17.08 | 1,259 | +0.00(+0.02%) |
Aug 04, 2023 | 17.35 | 17.43 | 17.01 | 17.08 | 160,106 | -0.25(-1.44%) |
Aug 03, 2023 | 17.35 | 17.35 | 17.33 | 17.33 | 4,632 | +0.31(+1.84%) |
Aug 02, 2023 | 17.02 | 17.04 | 17.01 | 17.01 | 4,037 | +0.13(+0.79%) |
Aug 01, 2023 | 16.88 | 16.89 | 16.88 | 16.88 | 4,358 | +0.13(+0.78%) |
Jul 31, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 2,729 | +0.06(+0.39%) |
Jul 30, 2023 | 16.68 | 16.70 | 16.68 | 16.68 | 612 | -0.01(-0.04%) |
Jul 28, 2023 | 16.88 | 16.95 | 16.63 | 16.69 | 136,707 | -0.17(-1.00%) |
Jul 27, 2023 | 16.88 | 16.88 | 16.86 | 16.86 | 3,052 | +0.01(+0.03%) |
Jul 26, 2023 | 16.84 | 16.86 | 16.84 | 16.86 | 2,071 | -0.09(-0.52%) |
Jul 25, 2023 | 16.94 | 16.95 | 16.93 | 16.94 | 2,986 | +0.11(+0.66%) |
Jul 24, 2023 | 16.83 | 16.84 | 16.83 | 16.83 | 2,871 | -0.16(-0.93%) |
Jul 23, 2023 | 16.95 | 17.00 | 16.96 | 16.99 | 976 | +0.00(+0.01%) |
Jul 21, 2023 | 16.88 | 17.05 | 16.86 | 16.99 | 103,055 | +0.11(+0.65%) |
Jul 20, 2023 | 16.88 | 16.89 | 16.88 | 16.88 | 2,502 | +0.16(+0.98%) |
Jul 19, 2023 | 16.71 | 16.72 | 16.71 | 16.72 | 3,209 | -0.04(-0.23%) |
Jul 18, 2023 | 16.75 | 16.76 | 16.75 | 16.75 | 2,507 | +0.03(+0.16%) |
Jul 17, 2023 | 16.72 | 16.73 | 16.72 | 16.73 | 3,052 | -0.02(-0.11%) |
Jul 16, 2023 | 16.76 | 16.76 | 16.75 | 16.75 | 944 | -0.01(-0.04%) |
Jul 14, 2023 | 16.84 | 16.92 | 16.72 | 16.75 | 113,690 | -0.09(-0.56%) |
Jul 13, 2023 | 16.84 | 16.85 | 16.84 | 16.85 | 7,088 | -0.05(-0.31%) |
Jul 12, 2023 | 16.90 | 16.90 | 16.89 | 16.90 | 2,131 | -0.14(-0.83%) |
Jul 11, 2023 | 17.04 | 17.04 | 17.03 | 17.04 | 3,354 | -0.02(-0.12%) |
Jul 10, 2023 | 17.05 | 17.07 | 17.06 | 17.06 | 3,006 | -0.09(-0.53%) |
Jul 09, 2023 | 17.12 | 17.15 | 17.12 | 17.15 | 865 | +0.01(+0.04%) |
Jul 07, 2023 | 17.24 | 17.40 | 17.07 | 17.14 | 110,614 | -0.10(-0.57%) |
Jul 06, 2023 | 17.24 | 17.26 | 17.24 | 17.24 | 2,640 | +0.23(+1.35%) |
Jul 05, 2023 | 17.01 | 17.02 | 17.01 | 17.01 | 3,667 | -0.04(-0.23%) |
Jul 04, 2023 | 17.06 | 17.06 | 17.05 | 17.05 | 1,944 | -0.01(-0.04%) |
Jul 03, 2023 | 17.07 | 17.06 | 17.06 | 17.06 | 2,006 | -0.07(-0.43%) |
Jul 02, 2023 | 17.13 | 17.14 | 17.12 | 17.13 | 555 | +0.01(+0.05%) |
Jun 30, 2023 | 17.13 | 17.17 | 17.05 | 17.13 | 100,021 | +0.00(+0.01%) |
Jun 29, 2023 | 17.13 | 17.13 | 17.12 | 17.12 | 3,352 | +0.02(+0.14%) |
Jun 28, 2023 | 17.09 | 17.10 | 17.09 | 17.10 | 3,584 | +0.01(+0.05%) |
Jun 27, 2023 | 17.08 | 17.09 | 17.08 | 17.09 | 3,357 | -0.04(-0.24%) |
Jun 26, 2023 | 17.14 | 17.14 | 17.13 | 17.13 | 4,301 | -0.03(-0.18%) |
Jun 25, 2023 | 17.17 | 17.17 | 17.16 | 17.16 | 1,669 | -0.02(-0.09%) |
Jun 23, 2023 | 17.18 | 17.26 | 17.14 | 17.18 | 106,996 | -0.01(-0.06%) |
Jun 22, 2023 | 17.18 | 17.19 | 17.18 | 17.19 | 2,958 | +0.05(+0.32%) |
Jun 21, 2023 | 17.12 | 17.14 | 17.13 | 17.13 | 3,477 | -0.07(-0.43%) |
Jun 20, 2023 | 17.22 | 17.22 | 17.21 | 17.21 | 2,637 | +0.13(+0.75%) |
Jun 19, 2023 | 17.08 | 17.09 | 17.07 | 17.08 | 3,834 | -0.00(-0.00%) |
Jun 18, 2023 | 17.08 | 17.08 | 17.07 | 17.08 | 158 | -0.00(-0.01%) |
Jun 16, 2023 | 17.12 | 17.19 | 17.03 | 17.08 | 95,411 | -0.05(-0.29%) |
Jun 15, 2023 | 17.12 | 17.13 | 17.12 | 17.13 | 2,723 | -0.66(-3.69%) |
May 08, 2023 | 17.80 | 17.80 | 17.79 | 17.79 | 3,588 | +0.03(+0.17%) |
May 07, 2023 | 17.77 | 17.76 | 17.75 | 17.76 | 1,285 | +0.00(+0.01%) |
May 05, 2023 | 17.91 | 17.95 | 17.75 | 17.76 | 126,267 | -0.14(-0.80%) |
May 04, 2023 | 17.91 | 17.91 | 17.90 | 17.90 | 4,607 | -0.08(-0.45%) |
May 03, 2023 | 17.93 | 18.03 | 17.96 | 17.98 | 7,525 | +0.00(+0.02%) |
May 02, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 5,956 | +0.04(+0.20%) |
May 01, 2023 | 17.94 | 17.95 | 17.94 | 17.94 | 3,436 | -0.07(-0.37%) |
Apr 30, 2023 | 17.99 | 18.02 | 18.01 | 18.01 | 1,862 | +0.01(+0.07%) |
Apr 28, 2023 | 18.04 | 18.11 | 17.97 | 17.99 | 126,706 | -0.04(-0.25%) |
Apr 27, 2023 | 18.04 | 18.04 | 18.03 | 18.04 | 4,771 | -0.12(-0.66%) |
Apr 26, 2023 | 18.15 | 18.17 | 18.15 | 18.16 | 6,235 | +0.10(+0.55%) |
Apr 25, 2023 | 18.07 | 18.08 | 18.06 | 18.06 | 4,744 | +0.07(+0.40%) |
Apr 24, 2023 | 17.98 | 18.00 | 17.98 | 17.99 | 3,194 | -0.01(-0.07%) |
Apr 23, 2023 | 18.00 | 18.01 | 17.99 | 18.00 | 1,542 | +0.00(+0.02%) |
Apr 21, 2023 | 18.00 | 18.04 | 17.98 | 18.00 | 114,394 | -0.01(-0.03%) |
Apr 20, 2023 | 18.00 | 18.01 | 18.00 | 18.00 | 4,529 | -0.05(-0.30%) |
Apr 19, 2023 | 18.05 | 18.07 | 18.05 | 18.06 | 14,219 | +0.01(+0.04%) |
Apr 18, 2023 | 18.05 | 18.06 | 18.05 | 18.05 | 3,576 | +0.01(+0.07%) |
Apr 17, 2023 | 18.02 | 18.04 | 18.03 | 18.04 | 2,203 | +0.05(+0.30%) |
Apr 16, 2023 | 18.00 | 17.98 | 17.95 | 17.98 | 1,505 | -0.04(-0.20%) |
Apr 14, 2023 | 18.01 | 18.12 | 18.00 | 18.02 | 99,133 | -0.01(-0.03%) |
Apr 13, 2023 | 18.01 | 18.03 | 18.00 | 18.02 | 3,859 | -0.05(-0.29%) |
Apr 12, 2023 | 18.07 | 18.09 | 18.06 | 18.08 | 3,925 | -0.10(-0.55%) |
Apr 11, 2023 | 18.18 | 18.20 | 18.17 | 18.18 | 3,887 | +0.02(+0.08%) |
Apr 10, 2023 | 18.17 | 18.18 | 18.15 | 18.16 | 3,792 | +0.01(+0.07%) |
Apr 09, 2023 | 18.12 | 18.15 | 18.12 | 18.15 | 369 | +0.02(+0.12%) |
Apr 07, 2023 | 18.25 | 18.27 | 18.10 | 18.13 | 48,753 | -0.12(-0.65%) |
Apr 06, 2023 | 18.25 | 18.25 | 18.24 | 18.25 | 2,357 | -0.06(-0.34%) |
Apr 05, 2023 | 18.31 | 18.32 | 18.30 | 18.31 | 2,184 | +0.18(+1.01%) |
Apr 04, 2023 | 18.14 | 18.15 | 18.13 | 18.13 | 2,347 | +0.04(+0.20%) |
Apr 03, 2023 | 18.06 | 18.10 | 18.06 | 18.09 | 5,239 | +0.06(+0.33%) |
Apr 02, 2023 | 18.03 | 18.05 | 18.03 | 18.03 | 2,935 | +0.01(+0.05%) |
Mar 31, 2023 | 18.09 | 18.12 | 17.99 | 18.02 | 102,844 | -0.08(-0.42%) |
Mar 30, 2023 | 18.09 | 18.11 | 18.09 | 18.10 | 2,236 | +0.00(+0.01%) |
Mar 29, 2023 | 18.09 | 18.10 | 18.09 | 18.09 | 2,830 | -0.14(-0.77%) |
Mar 28, 2023 | 18.23 | 18.24 | 18.22 | 18.24 | 3,353 | -0.10(-0.57%) |
Mar 27, 2023 | 18.34 | 18.35 | 18.34 | 18.34 | 2,714 | -0.09(-0.50%) |
Mar 26, 2023 | 18.42 | 18.44 | 18.41 | 18.43 | 2,052 | +0.01(+0.05%) |
Mar 24, 2023 | 18.58 | 18.80 | 18.42 | 18.42 | 114,467 | -0.16(-0.85%) |
Mar 23, 2023 | 18.58 | 18.59 | 18.58 | 18.58 | 3,060 | -0.03(-0.18%) |
Mar 22, 2023 | 18.61 | 18.62 | 18.62 | 18.62 | 3,146 | -0.00(-0.02%) |
Mar 21, 2023 | 18.60 | 18.62 | 18.61 | 18.62 | 2,258 | -0.20(-1.04%) |
Mar 20, 2023 | 18.82 | 18.82 | 18.81 | 18.82 | 2,573 | -0.03(-0.17%) |
Mar 19, 2023 | 18.83 | 18.85 | 18.84 | 18.85 | 1,791 | -0.06(-0.32%) |
Mar 17, 2023 | 18.72 | 18.99 | 18.64 | 18.91 | 129,848 | +0.15(+0.81%) |
Mar 16, 2023 | 18.72 | 18.76 | 18.75 | 18.76 | 3,739 | -0.23(-1.20%) |
Mar 15, 2023 | 18.99 | 18.98 | 18.99 | 504 | +0.38(+2.02%) | |
Mar 14, 2023 | 18.60 | 18.61 | 18.60 | 18.61 | 3,186 | -0.29(-1.54%) |
Mar 13, 2023 | 18.91 | 18.90 | 18.88 | 18.90 | 2,846 | +0.55(+2.97%) |
Mar 12, 2023 | 18.43 | 18.40 | 18.35 | 18.35 | 5,736 | -0.13(-0.73%) |
Mar 10, 2023 | 18.36 | 18.59 | 18.27 | 18.49 | 148,992 | +0.09(+0.51%) |
Mar 09, 2023 | 18.36 | 18.40 | 18.34 | 18.39 | 2,176 | +0.42(+2.31%) |
Mar 08, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 1,432 | -0.13(-0.74%) |
Mar 07, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 2,881 | +0.11(+0.59%) |
Mar 06, 2023 | 18.00 | 18.01 | 18.00 | 18.01 | 1,183 | +0.03(+0.18%) |
Mar 05, 2023 | 17.97 | 17.98 | 17.97 | 17.97 | 330 | +0.02(+0.08%) |
Mar 03, 2023 | 18.12 | 18.12 | 17.95 | 17.96 | 99,422 | -0.16(-0.89%) |
Mar 02, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 1,792 | -0.00(-0.00%) |
Mar 01, 2023 | 18.10 | 18.12 | 18.12 | 18.12 | 1,559 | -0.18(-1.00%) |
Feb 28, 2023 | 18.30 | 18.31 | 18.30 | 18.30 | 2,248 | -0.07(-0.39%) |
Feb 27, 2023 | 18.37 | 18.38 | 18.37 | 18.37 | 1,307 | -0.02(-0.10%) |
Feb 26, 2023 | 18.40 | 18.40 | 18.39 | 18.39 | 519 | -0.00(-0.01%) |
Feb 24, 2023 | 18.37 | 18.50 | 18.35 | 18.39 | 97,869 | +0.03(+0.14%) |
Feb 23, 2023 | 18.37 | 18.38 | 18.37 | 18.37 | 2,044 | +0.00(+0.02%) |
Feb 22, 2023 | 18.37 | 18.36 | 18.37 | 488 | -0.08(-0.45%) | |
Feb 21, 2023 | 18.45 | 18.46 | 18.45 | 18.45 | 3,104 | +0.06(+0.32%) |
Feb 20, 2023 | 18.39 | 18.39 | 18.38 | 18.39 | 1,251 | +0.02(+0.10%) |
Feb 19, 2023 | 18.39 | 18.38 | 18.37 | 18.37 | 251 | +0.01(+0.04%) |
Feb 17, 2023 | 18.53 | 18.67 | 18.33 | 18.36 | 96,905 | -0.18(-0.99%) |
Feb 16, 2023 | 18.53 | 18.55 | 18.53 | 18.55 | 1,136 | -0.04(-0.22%) |
Feb 15, 2023 | 18.58 | 18.59 | 18.58 | 18.59 | 1,905 | +0.08(+0.42%) |
Feb 14, 2023 | 18.52 | 18.51 | 18.51 | 18.51 | 1,995 | -0.06(-0.31%) |
Feb 13, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 1,252 | -0.11(-0.57%) |
Feb 12, 2023 | 18.69 | 18.68 | 18.67 | 18.67 | 757 | +0.01(+0.07%) |
Feb 10, 2023 | 18.78 | 18.83 | 18.64 | 18.66 | 96,414 | -0.12(-0.65%) |
Feb 09, 2023 | 18.78 | 18.79 | 18.78 | 18.78 | 2,523 | -0.16(-0.86%) |
Feb 08, 2023 | 18.94 | 18.95 | 18.94 | 18.95 | 1,538 | +0.06(+0.31%) |
Feb 07, 2023 | 18.88 | 18.89 | 18.88 | 18.89 | 2,585 | -0.28(-1.48%) |
Feb 06, 2023 | 19.16 | 19.17 | 19.17 | 19.17 | 1,120 | +0.18(+0.96%) |
Feb 05, 2023 | 18.95 | 18.99 | 18.95 | 18.99 | 360 | +0.02(+0.10%) |
Feb 03, 2023 | 18.66 | 18.99 | 18.64 | 18.97 | 89,073 | +0.30(+1.60%) |
Feb 02, 2023 | 18.66 | 18.67 | 18.66 | 18.67 | 1,368 | +0.07(+0.40%) |
Feb 01, 2023 | 18.60 | 18.60 | 18.59 | 18.60 | 1,687 | -0.25(-1.31%) |
Jan 31, 2023 | 18.84 | 18.85 | 18.84 | 18.84 | 1,310 | +0.07(+0.38%) |
Jan 30, 2023 | 18.77 | 18.78 | 18.77 | 18.77 | 2,687 | -0.00(-0.02%) |
Jan 29, 2023 | 18.79 | 18.78 | 18.77 | 18.78 | 287 | +0.01(+0.05%) |
Jan 27, 2023 | 18.79 | 18.83 | 18.72 | 18.77 | 73,706 | -0.03(-0.17%) |
Jan 26, 2023 | 18.79 | 18.80 | 18.80 | 18.80 | 1,034 | -0.01(-0.04%) |
Jan 25, 2023 | 18.79 | 18.81 | 18.80 | 18.80 | 1,390 | +0.00(+0.01%) |
Jan 24, 2023 | 18.79 | 18.80 | 18.79 | 18.80 | 967 | -0.01(-0.06%) |
Jan 23, 2023 | 18.81 | 18.82 | 18.81 | 18.81 | 1,614 | -0.08(-0.44%) |
Jan 22, 2023 | 18.88 | 18.90 | 18.88 | 18.90 | 557 | +0.02(+0.10%) |
Jan 20, 2023 | 18.99 | 19.02 | 18.85 | 18.88 | 82,398 | -0.11(-0.59%) |
Jan 19, 2023 | 18.99 | 19.00 | 18.99 | 18.99 | 1,659 | +0.11(+0.58%) |
Jan 18, 2023 | 18.89 | 18.90 | 18.88 | 18.88 | 5,030 | +0.22(+1.20%) |
Jan 17, 2023 | 18.65 | 18.66 | 18.65 | 18.66 | 1,958 | -0.13(-0.67%) |
Jan 16, 2023 | 18.78 | 18.79 | 18.78 | 18.78 | 1,727 | +0.01(+0.07%) |
Jan 15, 2023 | 18.77 | 18.79 | 18.77 | 18.77 | 866 | +0.01(+0.05%) |
Jan 13, 2023 | 18.84 | 18.91 | 18.73 | 18.76 | 77,623 | -0.08(-0.43%) |
Jan 12, 2023 | 18.84 | 18.85 | 18.84 | 18.84 | 1,079 | -0.11(-0.57%) |
Jan 11, 2023 | 18.93 | 18.96 | 18.94 | 18.95 | 3,186 | -0.12(-0.61%) |
Jan 10, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 1,413 | -0.08(-0.43%) |
Jan 09, 2023 | 19.14 | 19.15 | 19.14 | 19.15 | 1,551 | +0.03(+0.15%) |
Jan 08, 2023 | 19.14 | 19.16 | 19.12 | 19.12 | 402 | -0.01(-0.07%) |
Jan 06, 2023 | 19.33 | 19.35 | 19.12 | 19.14 | 82,818 | -0.19(-0.99%) |
Jan 05, 2023 | 19.33 | 19.33 | 19.32 | 19.33 | 1,167 | -0.07(-0.34%) |
Jan 04, 2023 | 19.37 | 19.39 | 19.37 | 19.39 | 1,508 | -0.02(-0.09%) |
Jan 03, 2023 | 19.41 | 19.41 | 19.41 | 408 | -0.06(-0.30%) | |
Jan 02, 2023 | 19.46 | 19.47 | 19.45 | 19.47 | 934 | -0.03(-0.13%) |
Jan 01, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 5 | +0.00(+0.01%) |
Dec 30, 2022 | 19.46 | 19.58 | 19.41 | 19.49 | 81,490 | +0.03(+0.15%) |
Dec 29, 2022 | 19.46 | 19.46 | 19.45 | 19.46 | 1,138 | +0.03(+0.14%) |
Dec 28, 2022 | 19.43 | 19.44 | 19.43 | 19.43 | 1,313 | -0.04(-0.23%) |
Dec 27, 2022 | 19.48 | 19.48 | 19.47 | 19.48 | 981 | +0.11(+0.58%) |
Dec 26, 2022 | 19.40 | 19.39 | 19.37 | 19.37 | 656 | +0.00(+0.02%) |
Dec 25, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 3 | +0.00(+0.00%) |
Dec 23, 2022 | 19.55 | 19.58 | 19.35 | 19.36 | 81,134 | -0.21(-1.07%) |
Dec 22, 2022 | 19.55 | 19.57 | 19.55 | 19.57 | 1,456 | -0.09(-0.46%) |
Dec 21, 2022 | 19.65 | 19.66 | 19.65 | 19.66 | 1,418 | -0.11(-0.54%) |
Dec 20, 2022 | 19.76 | 19.77 | 19.76 | 19.77 | 1,772 | -0.01(-0.03%) |
Dec 19, 2022 | 19.79 | 19.79 | 19.77 | 19.77 | 6,467 | -0.01(-0.05%) |
Dec 18, 2022 | 19.76 | 19.80 | 19.76 | 19.78 | 583 | -0.01(-0.03%) |
Dec 16, 2022 | 19.77 | 19.88 | 19.74 | 19.79 | 100,014 | +0.03(+0.14%) |
Dec 15, 2022 | 19.77 | 19.78 | 19.75 | 19.76 | 3,161 | +0.14(+0.74%) |
Dec 14, 2022 | 19.62 | 19.64 | 19.62 | 19.62 | 6,089 | +0.08(+0.39%) |
Dec 13, 2022 | 19.53 | 19.56 | 19.53 | 19.54 | 1,762 | -0.32(-1.63%) |
Dec 12, 2022 | 19.86 | 19.87 | 19.86 | 19.87 | 1,230 | +0.09(+0.43%) |
Dec 11, 2022 | 19.77 | 19.78 | 19.77 | 19.78 | 813 | +0.00(+0.02%) |
Dec 09, 2022 | 19.62 | 19.84 | 19.61 | 19.78 | 98,515 | +0.16(+0.81%) |
Dec 08, 2022 | 19.62 | 19.62 | 19.61 | 19.62 | 4,923 | -0.04(-0.21%) |
Dec 07, 2022 | 19.66 | 19.67 | 19.63 | 19.66 | 6,107 | -0.10(-0.53%) |
Dec 06, 2022 | 19.75 | 19.77 | 19.74 | 19.76 | 1,565 | +0.04(+0.18%) |
Dec 05, 2022 | 19.73 | 19.73 | 19.70 | 19.73 | 1,972 | +0.34(+1.74%) |
Dec 04, 2022 | 19.37 | 19.41 | 19.39 | 19.39 | 1,121 | +0.01(+0.04%) |
Dec 02, 2022 | 19.13 | 19.44 | 19.11 | 19.38 | 89,779 | +0.25(+1.31%) |