Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.49 | 17.50 | 16.96 | 16.97 | 404,787 | -0.35(-2.03%) |
Jan 30, 2024 | 17.08 | 17.42 | 16.63 | 17.32 | 442,088 | +0.16(+0.91%) |
Jan 29, 2024 | 17.00 | 17.16 | 16.75 | 17.16 | 385,806 | +0.13(+0.74%) |
Jan 26, 2024 | 16.82 | 17.04 | 16.72 | 17.03 | 306,457 | +0.17(+0.98%) |
Jan 25, 2024 | 16.53 | 16.95 | 16.41 | 16.87 | 576,017 | +0.44(+2.68%) |
Jan 24, 2024 | 16.71 | 16.79 | 16.28 | 16.43 | 577,281 | -0.15(-0.88%) |
Jan 23, 2024 | 16.70 | 16.98 | 16.57 | 16.57 | 846,441 | -0.16(-0.93%) |
Jan 22, 2024 | 15.99 | 16.83 | 15.77 | 16.73 | 1,015,900 | +0.75(+4.71%) |
Jan 19, 2024 | 16.42 | 16.47 | 15.88 | 15.98 | 761,548 | -0.41(-2.50%) |
Jan 18, 2024 | 16.20 | 16.56 | 16.18 | 16.39 | 616,549 | +0.20(+1.21%) |
Jan 17, 2024 | 15.37 | 16.34 | 15.19 | 16.19 | 997,244 | +0.73(+4.74%) |
Jan 16, 2024 | 15.79 | 15.90 | 15.30 | 15.46 | 528,405 | -0.41(-2.58%) |
Jan 12, 2024 | 16.09 | 16.15 | 15.75 | 15.87 | 407,017 | +0.03(+0.18%) |
Jan 11, 2024 | 15.59 | 15.84 | 15.46 | 15.84 | 1,112,652 | +0.43(+2.79%) |
Jan 10, 2024 | 15.77 | 15.99 | 15.35 | 15.41 | 925,353 | -0.41(-2.59%) |
Jan 09, 2024 | 16.12 | 16.12 | 15.70 | 15.82 | 611,375 | -0.28(-1.76%) |
Jan 08, 2024 | 16.17 | 16.17 | 15.59 | 16.11 | 485,264 | -0.23(-1.43%) |
Jan 05, 2024 | 16.16 | 16.37 | 16.03 | 16.34 | 431,924 | +0.20(+1.21%) |
Jan 04, 2024 | 16.75 | 16.75 | 16.12 | 16.14 | 574,690 | -0.55(-3.28%) |
Jan 03, 2024 | 16.14 | 16.89 | 16.07 | 16.69 | 738,914 | +0.50(+3.08%) |
Jan 02, 2024 | 16.85 | 17.39 | 16.09 | 16.19 | 556,384 | -0.63(-3.72%) |
Dec 29, 2023 | 16.82 | 16.98 | 16.64 | 16.82 | 530,139 | -0.02(-0.12%) |
Dec 28, 2023 | 17.50 | 17.59 | 16.78 | 16.84 | 496,024 | -0.66(-3.79%) |
Dec 27, 2023 | 17.25 | 17.60 | 17.24 | 17.50 | 972,734 | +0.18(+1.01%) |
Dec 26, 2023 | 16.93 | 17.39 | 16.69 | 17.33 | 823,923 | +0.68(+4.11%) |
Dec 22, 2023 | 16.44 | 16.82 | 16.44 | 16.64 | 536,811 | +0.27(+1.67%) |
Dec 21, 2023 | 16.61 | 16.61 | 16.21 | 16.37 | 543,118 | -0.02(-0.12%) |
Dec 20, 2023 | 17.24 | 17.47 | 16.35 | 16.39 | 610,966 | -0.89(-5.14%) |
Dec 19, 2023 | 17.10 | 17.34 | 17.03 | 17.28 | 1,019,712 | +0.22(+1.32%) |
Dec 18, 2023 | 17.34 | 17.34 | 16.74 | 17.05 | 1,186,453 | -0.05(-0.29%) |
Dec 15, 2023 | 17.28 | 17.54 | 17.08 | 17.10 | 4,330,222 | +0.02(+0.11%) |
Dec 14, 2023 | 16.60 | 17.22 | 16.60 | 17.08 | 1,899,284 | +0.72(+4.42%) |
Dec 13, 2023 | 16.52 | 16.61 | 16.06 | 16.36 | 1,824,344 | -0.03(-0.18%) |
Dec 12, 2023 | 16.41 | 16.45 | 15.99 | 16.39 | 958,073 | -0.13(-0.77%) |
Dec 11, 2023 | 16.69 | 16.99 | 16.50 | 16.52 | 818,037 | -0.03(-0.18%) |
Dec 08, 2023 | 16.66 | 16.83 | 16.51 | 16.55 | 626,022 | +0.18(+1.07%) |
Dec 07, 2023 | 16.74 | 17.00 | 16.35 | 16.37 | 1,064,472 | -0.35(-2.10%) |
Dec 06, 2023 | 17.16 | 17.28 | 16.73 | 16.72 | 828,346 | -0.39(-2.28%) |
Dec 05, 2023 | 17.30 | 17.41 | 17.09 | 17.11 | 594,844 | -0.27(-1.57%) |
Dec 04, 2023 | 17.45 | 17.64 | 17.17 | 17.39 | 901,288 | +0.05(+0.28%) |
Dec 01, 2023 | 16.67 | 17.37 | 16.56 | 17.34 | 848,840 | +0.67(+4.04%) |
Nov 30, 2023 | 16.48 | 16.89 | 16.43 | 16.66 | 970,929 | +0.19(+1.13%) |
Nov 29, 2023 | 16.87 | 16.87 | 16.33 | 16.48 | 485,179 | -0.12(-0.71%) |
Nov 28, 2023 | 16.60 | 16.68 | 16.29 | 16.59 | 526,722 | -0.02(-0.12%) |
Nov 27, 2023 | 16.70 | 16.80 | 16.60 | 16.61 | 386,518 | -0.27(-1.62%) |
Nov 24, 2023 | 16.63 | 16.99 | 16.63 | 16.89 | 227,463 | +0.21(+1.23%) |
Nov 22, 2023 | 16.57 | 16.88 | 16.34 | 16.68 | 438,262 | -0.13(-0.75%) |
Nov 21, 2023 | 16.54 | 16.98 | 16.31 | 16.81 | 414,350 | +0.11(+0.64%) |
Nov 20, 2023 | 16.79 | 17.05 | 16.63 | 16.70 | 361,653 | +0.03(+0.18%) |
Nov 17, 2023 | 16.25 | 16.78 | 16.25 | 16.67 | 788,427 | +0.59(+3.64%) |
Nov 16, 2023 | 16.73 | 16.78 | 15.91 | 16.09 | 1,090,634 | -0.75(-4.47%) |
Nov 15, 2023 | 17.46 | 17.68 | 16.78 | 16.84 | 351,426 | -0.62(-3.53%) |
Nov 14, 2023 | 17.40 | 17.47 | 17.07 | 17.45 | 396,946 | +0.37(+2.17%) |
Nov 13, 2023 | 17.16 | 17.38 | 17.00 | 17.08 | 261,496 | -0.08(-0.46%) |
Nov 10, 2023 | 16.82 | 17.21 | 16.79 | 17.16 | 310,181 | +0.39(+2.33%) |
Nov 09, 2023 | 16.73 | 17.01 | 16.69 | 16.77 | 382,387 | +0.07(+0.41%) |
Nov 08, 2023 | 17.59 | 17.67 | 16.65 | 16.70 | 788,885 | -0.91(-5.16%) |
Nov 07, 2023 | 18.06 | 18.26 | 17.60 | 17.61 | 594,287 | -0.71(-3.85%) |
Nov 06, 2023 | 18.40 | 18.60 | 17.97 | 18.32 | 438,176 | +0.00(+0.00%) |
Nov 03, 2023 | 18.35 | 18.56 | 18.17 | 18.32 | 284,429 | +0.15(+0.85%) |
Nov 02, 2023 | 17.83 | 18.17 | 17.50 | 18.16 | 604,881 | +0.39(+2.17%) |
Nov 01, 2023 | 17.69 | 18.12 | 17.25 | 17.77 | 767,800 | +0.18(+1.04%) |
Oct 31, 2023 | 17.81 | 18.03 | 16.90 | 17.59 | 1,328,914 | -1.04(-5.60%) |
Oct 30, 2023 | 18.45 | 18.65 | 18.22 | 18.63 | 560,880 | +0.34(+1.85%) |
Oct 27, 2023 | 18.40 | 18.65 | 18.10 | 18.30 | 384,329 | -0.14(-0.73%) |
Oct 26, 2023 | 18.47 | 18.67 | 18.10 | 18.43 | 522,794 | -0.24(-1.29%) |
Oct 25, 2023 | 19.26 | 19.37 | 18.48 | 18.67 | 478,151 | -0.65(-3.35%) |
Oct 24, 2023 | 19.27 | 19.45 | 19.04 | 19.32 | 480,208 | +0.24(+1.27%) |
Oct 23, 2023 | 19.09 | 19.32 | 18.97 | 19.08 | 365,677 | -0.26(-1.35%) |
Oct 20, 2023 | 19.33 | 19.68 | 19.05 | 19.34 | 496,492 | +0.01(+0.05%) |
Oct 19, 2023 | 19.32 | 19.48 | 18.91 | 19.33 | 430,336 | -0.10(-0.50%) |
Oct 18, 2023 | 19.89 | 20.09 | 19.38 | 19.43 | 587,242 | -0.32(-1.61%) |
Oct 17, 2023 | 19.47 | 20.00 | 19.47 | 19.74 | 677,635 | +0.24(+1.24%) |
Oct 16, 2023 | 19.56 | 19.96 | 19.35 | 19.50 | 553,964 | -0.06(-0.30%) |
Oct 13, 2023 | 19.32 | 19.62 | 19.16 | 19.56 | 991,153 | +0.30(+1.55%) |
Oct 12, 2023 | 20.13 | 20.13 | 19.10 | 19.26 | 1,022,797 | -0.80(-4.00%) |
Oct 11, 2023 | 20.09 | 20.57 | 19.85 | 20.06 | 975,198 | -0.19(-0.95%) |
Oct 10, 2023 | 20.60 | 20.75 | 20.02 | 20.26 | 822,557 | -0.49(-2.37%) |
Oct 09, 2023 | 21.13 | 21.38 | 20.63 | 20.75 | 931,731 | +0.16(+0.80%) |
Oct 06, 2023 | 20.37 | 20.59 | 20.05 | 20.59 | 418,980 | +0.30(+1.48%) |
Oct 05, 2023 | 20.20 | 20.70 | 20.00 | 20.29 | 686,515 | -0.05(-0.24%) |
Oct 04, 2023 | 21.27 | 21.27 | 20.31 | 20.33 | 641,788 | -0.92(-4.32%) |
Oct 03, 2023 | 21.25 | 21.29 | 20.88 | 21.25 | 356,577 | -0.13(-0.59%) |
Oct 02, 2023 | 21.55 | 21.70 | 20.72 | 21.38 | 686,174 | -0.10(-0.45%) |
Sep 29, 2023 | 22.06 | 22.22 | 21.28 | 21.47 | 622,620 | -0.81(-3.64%) |
Sep 28, 2023 | 22.86 | 23.23 | 22.23 | 22.29 | 863,824 | -0.43(-1.87%) |
Sep 27, 2023 | 23.67 | 23.85 | 22.61 | 22.71 | 1,117,263 | -0.64(-2.73%) |
Sep 26, 2023 | 22.86 | 23.52 | 22.70 | 23.35 | 933,342 | +0.40(+1.73%) |
Sep 25, 2023 | 22.50 | 23.23 | 22.92 | 22.95 | 696,223 | +0.37(+1.63%) |
Sep 22, 2023 | 21.83 | 22.85 | 21.57 | 22.58 | 346,686 | +0.68(+3.09%) |
Sep 21, 2023 | 22.92 | 22.92 | 21.91 | 21.91 | 420,210 | -0.93(-4.06%) |
Sep 20, 2023 | 22.21 | 23.28 | 22.09 | 22.84 | 522,987 | +0.49(+2.20%) |
Sep 19, 2023 | 22.30 | 22.76 | 22.22 | 22.34 | 290,777 | +0.06(+0.26%) |
Sep 18, 2023 | 22.39 | 22.57 | 22.13 | 22.29 | 244,398 | +0.03(+0.13%) |
Sep 15, 2023 | 22.46 | 22.88 | 22.10 | 22.26 | 526,146 | -0.38(-1.66%) |
Sep 14, 2023 | 22.81 | 23.09 | 22.46 | 22.63 | 222,867 | +0.14(+0.60%) |
Sep 13, 2023 | 23.10 | 23.14 | 22.08 | 22.50 | 407,977 | -0.50(-2.18%) |
Sep 12, 2023 | 22.58 | 23.28 | 22.44 | 23.00 | 460,121 | +0.71(+3.21%) |
Sep 11, 2023 | 22.84 | 22.90 | 22.09 | 22.29 | 418,931 | -0.24(-1.07%) |
Sep 08, 2023 | 22.59 | 23.25 | 22.41 | 22.53 | 901,896 | +0.07(+0.30%) |
Sep 07, 2023 | 21.54 | 22.67 | 21.46 | 22.46 | 992,667 | +0.59(+2.69%) |
Sep 06, 2023 | 21.25 | 21.88 | 21.25 | 21.87 | 366,115 | +0.46(+2.17%) |
Sep 05, 2023 | 21.73 | 22.31 | 21.27 | 21.41 | 975,752 | -0.14(-0.63%) |
Sep 01, 2023 | 20.43 | 21.82 | 20.43 | 21.54 | 748,168 | +0.98(+4.74%) |
Aug 31, 2023 | 20.83 | 20.83 | 20.39 | 20.57 | 660,560 | -0.14(-0.65%) |
Aug 30, 2023 | 20.58 | 21.01 | 20.34 | 20.70 | 282,672 | +0.26(+1.28%) |
Aug 29, 2023 | 20.91 | 20.94 | 20.33 | 20.44 | 375,631 | -0.33(-1.58%) |
Aug 28, 2023 | 20.45 | 21.04 | 20.34 | 20.77 | 362,662 | +0.45(+2.23%) |
Aug 25, 2023 | 21.02 | 21.14 | 19.92 | 20.31 | 561,212 | -0.79(-3.75%) |
Aug 24, 2023 | 21.23 | 21.55 | 21.07 | 21.11 | 420,348 | -0.23(-1.09%) |
Aug 23, 2023 | 21.60 | 21.73 | 21.07 | 21.34 | 436,163 | -0.11(-0.50%) |
Aug 22, 2023 | 21.42 | 21.55 | 21.17 | 21.45 | 472,303 | +0.19(+0.91%) |
Aug 21, 2023 | 21.55 | 21.62 | 21.01 | 21.25 | 383,458 | -0.09(-0.41%) |
Aug 18, 2023 | 20.81 | 21.63 | 20.38 | 21.34 | 629,349 | +0.32(+1.52%) |
Aug 17, 2023 | 20.70 | 21.30 | 20.70 | 21.02 | 604,563 | +0.40(+1.92%) |
Aug 16, 2023 | 20.60 | 20.75 | 20.23 | 20.62 | 346,066 | +0.39(+1.91%) |
Aug 15, 2023 | 20.91 | 21.35 | 20.19 | 20.24 | 761,638 | -0.81(-3.86%) |
Aug 14, 2023 | 20.01 | 21.31 | 19.85 | 21.05 | 1,546,129 | +1.30(+6.60%) |
Aug 11, 2023 | 19.51 | 19.79 | 19.51 | 19.74 | 192,016 | +0.19(+0.99%) |
Aug 10, 2023 | 19.60 | 19.96 | 19.48 | 19.55 | 315,077 | -0.07(-0.34%) |
Aug 09, 2023 | 20.05 | 20.27 | 19.54 | 19.62 | 399,911 | -0.33(-1.65%) |
Aug 08, 2023 | 19.71 | 19.97 | 19.34 | 19.95 | 201,317 | -0.06(-0.29%) |
Aug 07, 2023 | 20.23 | 20.49 | 19.88 | 20.01 | 288,258 | -0.01(-0.05%) |
Aug 04, 2023 | 20.62 | 20.62 | 19.71 | 20.01 | 403,520 | -0.06(-0.29%) |
Aug 03, 2023 | 19.87 | 20.45 | 19.67 | 20.07 | 237,776 | +0.11(+0.58%) |
Aug 02, 2023 | 20.57 | 20.84 | 19.15 | 19.96 | 608,699 | -0.52(-2.52%) |
Aug 01, 2023 | 19.85 | 20.57 | 19.14 | 20.47 | 1,103,141 | +1.58(+8.35%) |
Jul 31, 2023 | 18.71 | 19.12 | 18.43 | 18.90 | 404,791 | +0.22(+1.18%) |
Jul 28, 2023 | 18.21 | 18.78 | 18.21 | 18.68 | 182,649 | +0.32(+1.72%) |
Jul 27, 2023 | 18.99 | 19.10 | 17.89 | 18.36 | 304,018 | -0.45(-2.39%) |
Jul 26, 2023 | 18.93 | 19.09 | 18.72 | 18.81 | 229,615 | -0.12(-0.66%) |
Jul 25, 2023 | 19.05 | 19.33 | 18.64 | 18.93 | 595,315 | +0.35(+1.91%) |
Jul 24, 2023 | 17.89 | 18.88 | 17.84 | 18.58 | 822,144 | +0.86(+4.86%) |
Jul 21, 2023 | 17.83 | 17.99 | 17.65 | 17.72 | 326,433 | -0.04(-0.22%) |
Jul 20, 2023 | 17.21 | 17.82 | 17.01 | 17.76 | 341,505 | +0.62(+3.63%) |
Jul 19, 2023 | 16.59 | 17.24 | 16.58 | 17.13 | 281,073 | +0.46(+2.75%) |
Jul 18, 2023 | 16.31 | 17.01 | 16.27 | 16.68 | 287,979 | +0.27(+1.63%) |
Jul 17, 2023 | 16.65 | 16.78 | 16.31 | 16.41 | 300,314 | -0.44(-2.61%) |
Jul 14, 2023 | 17.05 | 17.05 | 16.76 | 16.85 | 172,583 | -0.17(-1.01%) |
Jul 13, 2023 | 16.93 | 17.12 | 16.87 | 17.02 | 151,253 | +0.10(+0.56%) |
Jul 12, 2023 | 17.33 | 17.38 | 16.86 | 16.92 | 187,936 | -0.15(-0.90%) |
Jul 11, 2023 | 17.06 | 17.13 | 16.82 | 17.08 | 166,293 | +0.10(+0.56%) |
Jul 10, 2023 | 17.13 | 17.35 | 16.76 | 16.98 | 216,883 | -0.22(-1.28%) |
Jul 07, 2023 | 16.55 | 17.56 | 16.55 | 17.20 | 350,979 | +0.69(+4.17%) |
Jul 06, 2023 | 16.37 | 16.61 | 16.16 | 16.51 | 197,049 | -0.08(-0.46%) |
Jul 05, 2023 | 16.45 | 16.78 | 16.31 | 16.59 | 200,608 | +0.15(+0.93%) |
Jul 03, 2023 | 16.59 | 16.73 | 16.44 | 16.44 | 228,227 | -0.17(-1.04%) |
Jun 30, 2023 | 17.20 | 17.20 | 16.55 | 16.61 | 364,545 | -0.47(-2.74%) |
Jun 29, 2023 | 16.24 | 17.11 | 16.16 | 17.08 | 320,703 | +0.77(+4.75%) |
Jun 28, 2023 | 15.99 | 16.30 | 15.60 | 16.30 | 386,904 | +0.33(+2.04%) |
Jun 27, 2023 | 16.07 | 16.25 | 15.75 | 15.98 | 325,628 | -0.08(-0.48%) |
Jun 26, 2023 | 15.48 | 16.35 | 15.48 | 16.05 | 396,056 | +0.51(+3.26%) |
Jun 23, 2023 | 16.07 | 16.11 | 15.36 | 15.55 | 2,656,116 | -0.75(-4.58%) |
Jun 22, 2023 | 16.83 | 16.91 | 16.26 | 16.29 | 264,885 | -0.48(-2.85%) |
Jun 21, 2023 | 16.73 | 17.18 | 16.61 | 16.77 | 408,495 | -0.05(-0.28%) |
Jun 20, 2023 | 16.96 | 16.96 | 16.47 | 16.82 | 296,279 | -0.32(-1.84%) |
Jun 16, 2023 | 16.63 | 17.14 | 16.63 | 17.13 | 1,200,924 | +0.50(+2.99%) |
Jun 15, 2023 | 16.55 | 16.86 | 16.50 | 16.64 | 192,563 | -0.03(-0.17%) |
Jun 14, 2023 | 16.68 | 16.84 | 16.48 | 16.67 | 234,523 | +0.08(+0.46%) |
Jun 13, 2023 | 16.58 | 16.99 | 16.47 | 16.59 | 132,902 | +0.05(+0.29%) |
Jun 12, 2023 | 16.66 | 17.02 | 16.50 | 16.54 | 135,074 | -0.28(-1.65%) |
Jun 09, 2023 | 17.09 | 17.29 | 16.81 | 16.82 | 85,161 | -0.41(-2.39%) |
Jun 08, 2023 | 17.26 | 17.43 | 17.10 | 17.23 | 153,064 | -0.03(-0.17%) |
Jun 07, 2023 | 17.01 | 17.48 | 16.98 | 17.26 | 181,061 | +0.33(+1.92%) |
Jun 06, 2023 | 16.07 | 17.13 | 16.05 | 16.93 | 195,365 | +0.70(+4.30%) |
Jun 05, 2023 | 16.44 | 16.59 | 15.96 | 16.24 | 306,787 | -0.09(-0.53%) |
Jun 02, 2023 | 15.79 | 16.58 | 15.65 | 16.32 | 315,274 | +0.82(+5.31%) |
Jun 01, 2023 | 14.98 | 15.65 | 14.65 | 15.50 | 390,265 | +0.55(+3.71%) |
May 31, 2023 | 14.62 | 15.18 | 14.62 | 14.94 | 332,693 | +0.01(+0.06%) |
May 30, 2023 | 15.37 | 15.45 | 14.77 | 14.93 | 314,531 | -0.65(-4.17%) |
May 26, 2023 | 16.12 | 16.24 | 15.26 | 15.59 | 245,830 | -0.66(-4.06%) |
May 25, 2023 | 16.31 | 16.45 | 16.13 | 16.25 | 154,112 | -0.29(-1.74%) |
May 24, 2023 | 16.91 | 17.03 | 16.46 | 16.53 | 162,817 | -0.43(-2.54%) |
May 23, 2023 | 17.03 | 17.28 | 16.93 | 16.96 | 112,141 | +0.05(+0.28%) |
May 22, 2023 | 16.89 | 17.09 | 16.83 | 16.91 | 171,690 | -0.04(-0.23%) |
May 19, 2023 | 16.75 | 17.09 | 16.71 | 16.95 | 185,145 | +0.17(+1.03%) |
May 18, 2023 | 16.47 | 16.83 | 16.27 | 16.78 | 131,017 | +0.03(+0.17%) |
May 17, 2023 | 16.81 | 16.84 | 16.50 | 16.75 | 230,967 | +0.01(+0.06%) |
May 16, 2023 | 16.65 | 16.79 | 16.42 | 16.74 | 97,240 | +0.03(+0.17%) |
May 15, 2023 | 16.15 | 16.83 | 16.03 | 16.71 | 159,674 | +0.56(+3.50%) |
May 12, 2023 | 16.34 | 16.34 | 15.83 | 16.15 | 196,703 | +0.04(+0.24%) |
May 11, 2023 | 16.21 | 16.31 | 15.69 | 16.11 | 148,748 | -0.24(-1.49%) |
May 10, 2023 | 16.55 | 16.81 | 16.32 | 16.36 | 195,896 | -0.14(-0.85%) |
May 09, 2023 | 16.11 | 16.67 | 15.74 | 16.50 | 517,400 | +0.48(+2.99%) |
May 08, 2023 | 16.15 | 16.27 | 15.62 | 16.02 | 186,391 | +0.04(+0.24%) |
May 05, 2023 | 16.08 | 16.31 | 15.90 | 15.98 | 215,650 | +0.12(+0.77%) |
May 04, 2023 | 15.85 | 16.12 | 15.72 | 15.86 | 223,606 | -0.08(-0.47%) |
May 03, 2023 | 15.96 | 16.30 | 15.74 | 15.93 | 230,914 | -0.15(-0.94%) |
May 02, 2023 | 16.92 | 17.07 | 15.92 | 16.08 | 406,277 | -1.00(-5.83%) |
May 01, 2023 | 16.90 | 17.16 | 16.86 | 17.08 | 274,091 | +0.12(+0.72%) |
Apr 28, 2023 | 16.82 | 17.17 | 16.82 | 16.96 | 168,265 | +0.14(+0.84%) |
Apr 27, 2023 | 16.93 | 17.19 | 16.71 | 16.82 | 211,447 | -0.10(-0.61%) |
Apr 26, 2023 | 17.01 | 17.28 | 16.84 | 16.92 | 280,052 | -0.19(-1.10%) |
Apr 25, 2023 | 17.62 | 17.78 | 17.03 | 17.11 | 269,496 | -0.55(-3.14%) |
Apr 24, 2023 | 17.07 | 17.81 | 17.07 | 17.66 | 371,373 | +0.57(+3.36%) |
Apr 21, 2023 | 16.83 | 17.25 | 16.83 | 17.09 | 186,471 | +0.25(+1.51%) |
Apr 20, 2023 | 16.84 | 17.23 | 16.78 | 16.84 | 245,152 | -0.15(-0.89%) |
Apr 19, 2023 | 16.78 | 17.32 | 16.78 | 16.99 | 230,677 | +0.13(+0.78%) |
Apr 18, 2023 | 17.16 | 17.45 | 16.73 | 16.85 | 373,101 | -0.27(-1.59%) |
Apr 17, 2023 | 17.52 | 17.78 | 17.02 | 17.13 | 452,837 | -0.02(-0.11%) |
Apr 14, 2023 | 16.96 | 17.46 | 16.86 | 17.15 | 562,974 | +0.27(+1.62%) |
Apr 13, 2023 | 16.78 | 17.03 | 16.78 | 16.87 | 515,955 | +0.13(+0.79%) |
Apr 12, 2023 | 16.86 | 17.04 | 16.54 | 16.74 | 535,016 | +0.02(+0.11%) |
Apr 11, 2023 | 16.38 | 16.78 | 16.12 | 16.72 | 335,731 | +0.42(+2.60%) |
Apr 10, 2023 | 16.64 | 17.01 | 16.14 | 16.30 | 465,017 | -0.25(-1.53%) |
Apr 06, 2023 | 16.22 | 16.76 | 16.19 | 16.55 | 742,008 | +0.28(+1.73%) |
Apr 05, 2023 | 16.04 | 16.62 | 15.86 | 16.27 | 639,877 | +0.08(+0.52%) |
Apr 04, 2023 | 16.92 | 17.11 | 15.98 | 16.19 | 843,063 | -0.58(-3.47%) |
Apr 03, 2023 | 16.80 | 16.84 | 16.29 | 16.77 | 1,115,322 | +0.76(+4.76%) |
Mar 31, 2023 | 15.98 | 16.17 | 15.79 | 16.01 | 389,091 | +0.07(+0.41%) |
Mar 30, 2023 | 15.97 | 16.02 | 15.58 | 15.94 | 284,510 | +0.17(+1.07%) |
Mar 29, 2023 | 15.86 | 15.86 | 15.18 | 15.77 | 356,577 | +0.16(+1.02%) |
Mar 28, 2023 | 15.65 | 15.72 | 15.27 | 15.61 | 461,308 | +0.08(+0.54%) |
Mar 27, 2023 | 15.29 | 15.59 | 15.27 | 15.53 | 226,221 | +0.38(+2.48%) |
Mar 24, 2023 | 15.03 | 15.18 | 14.89 | 15.15 | 185,366 | +0.11(+0.75%) |
Mar 23, 2023 | 15.48 | 15.76 | 14.80 | 15.04 | 459,942 | -0.39(-2.50%) |
Mar 22, 2023 | 15.25 | 15.61 | 15.25 | 15.43 | 191,249 | +0.05(+0.31%) |
Mar 21, 2023 | 15.28 | 15.57 | 15.14 | 15.38 | 957,742 | +0.24(+1.61%) |
Mar 20, 2023 | 15.12 | 15.29 | 14.97 | 15.13 | 428,497 | +0.16(+1.07%) |
Mar 17, 2023 | 14.92 | 15.40 | 14.57 | 14.97 | 734,429 | -0.18(-1.18%) |
Mar 16, 2023 | 15.09 | 15.43 | 14.71 | 15.15 | 976,965 | +0.07(+0.44%) |
Mar 15, 2023 | 15.45 | 16.11 | 14.16 | 15.09 | 3,140,274 | -0.53(-3.37%) |
Mar 14, 2023 | 15.26 | 16.18 | 15.04 | 15.61 | 1,297,880 | +0.58(+3.88%) |
Mar 13, 2023 | 15.88 | 15.89 | 14.76 | 15.03 | 1,484,621 | -0.48(-3.09%) |
Mar 10, 2023 | 16.21 | 16.44 | 15.27 | 15.51 | 1,744,248 | -0.42(-2.65%) |