Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.27 | 16.27 | 15.82 | 15.82 | 95,210 | -0.37(-2.31%) |
Jan 30, 2024 | 16.24 | 16.28 | 16.16 | 16.19 | 57,981 | -0.06(-0.35%) |
Jan 29, 2024 | 16.12 | 16.25 | 16.04 | 16.25 | 80,419 | +0.13(+0.83%) |
Jan 26, 2024 | 16.17 | 16.27 | 16.10 | 16.11 | 58,770 | +0.02(+0.12%) |
Jan 25, 2024 | 16.06 | 16.16 | 15.98 | 16.09 | 60,063 | +0.20(+1.26%) |
Jan 24, 2024 | 16.23 | 16.24 | 15.89 | 15.89 | 66,629 | -0.18(-1.13%) |
Jan 23, 2024 | 16.22 | 16.22 | 16.00 | 16.07 | 55,845 | -0.04(-0.24%) |
Jan 22, 2024 | 16.05 | 16.17 | 16.04 | 16.11 | 69,577 | +0.15(+0.96%) |
Jan 19, 2024 | 15.93 | 16.01 | 15.79 | 15.96 | 79,610 | +0.02(+0.12%) |
Jan 18, 2024 | 15.93 | 15.97 | 15.83 | 15.94 | 69,364 | -0.02(-0.12%) |
Jan 17, 2024 | 15.88 | 16.08 | 15.82 | 15.96 | 133,122 | -0.11(-0.65%) |
Jan 16, 2024 | 16.25 | 16.32 | 15.98 | 16.06 | 103,537 | -0.23(-1.41%) |
Jan 12, 2024 | 16.40 | 16.46 | 16.26 | 16.29 | 54,657 | +0.05(+0.29%) |
Jan 11, 2024 | 16.27 | 16.28 | 16.12 | 16.25 | 86,945 | -0.10(-0.59%) |
Jan 10, 2024 | 16.33 | 16.43 | 16.27 | 16.34 | 59,920 | -0.05(-0.29%) |
Jan 09, 2024 | 16.35 | 16.48 | 16.27 | 16.39 | 69,231 | -0.12(-0.75%) |
Jan 08, 2024 | 16.36 | 16.57 | 16.33 | 16.51 | 62,170 | +0.15(+0.94%) |
Jan 05, 2024 | 16.34 | 16.48 | 16.19 | 16.36 | 114,794 | -0.01(-0.06%) |
Jan 04, 2024 | 16.36 | 16.66 | 16.31 | 16.37 | 92,926 | -0.02(-0.12%) |
Jan 03, 2024 | 16.52 | 16.61 | 16.38 | 16.39 | 102,209 | -0.28(-1.66%) |
Jan 02, 2024 | 16.50 | 16.84 | 16.50 | 16.67 | 116,859 | +0.09(+0.52%) |
Dec 29, 2023 | 16.93 | 16.93 | 16.58 | 16.58 | 133,837 | -0.28(-1.65%) |
Dec 28, 2023 | 16.65 | 16.89 | 16.56 | 16.86 | 82,773 | +0.13(+0.80%) |
Dec 27, 2023 | 16.75 | 16.84 | 16.65 | 16.72 | 97,932 | +0.06(+0.34%) |
Dec 26, 2023 | 16.61 | 16.68 | 16.50 | 16.67 | 92,481 | +0.11(+0.69%) |
Dec 22, 2023 | 16.40 | 16.64 | 16.40 | 16.55 | 101,887 | +0.14(+0.88%) |
Dec 21, 2023 | 16.39 | 16.44 | 16.27 | 16.41 | 92,697 | +0.12(+0.76%) |
Dec 20, 2023 | 16.35 | 16.58 | 16.27 | 16.28 | 137,348 | -0.17(-1.05%) |
Dec 19, 2023 | 16.42 | 16.55 | 16.42 | 16.46 | 120,243 | +0.05(+0.29%) |
Dec 18, 2023 | 16.49 | 16.57 | 16.41 | 16.41 | 307,250 | -0.09(-0.52%) |
Dec 15, 2023 | 16.46 | 16.57 | 16.41 | 16.49 | 266,132 | +0.01(+0.06%) |
Dec 14, 2023 | 16.53 | 16.73 | 16.33 | 16.49 | 225,035 | +0.09(+0.53%) |
Dec 13, 2023 | 16.05 | 16.48 | 15.86 | 16.40 | 304,073 | +0.40(+2.51%) |
Dec 12, 2023 | 16.00 | 16.02 | 15.93 | 16.00 | 137,019 | +0.00(+0.00%) |
Dec 11, 2023 | 16.26 | 16.26 | 15.94 | 16.00 | 138,220 | -0.26(-1.61%) |
Dec 08, 2023 | 16.41 | 16.44 | 16.13 | 16.26 | 85,302 | -0.14(-0.86%) |
Dec 07, 2023 | 16.31 | 16.46 | 16.23 | 16.40 | 77,968 | +0.07(+0.40%) |
Dec 06, 2023 | 16.44 | 16.57 | 16.31 | 16.33 | 87,217 | -0.06(-0.34%) |
Dec 05, 2023 | 16.32 | 16.43 | 16.32 | 16.39 | 84,062 | +0.07(+0.46%) |
Dec 04, 2023 | 16.08 | 16.36 | 16.08 | 16.32 | 156,583 | +0.23(+1.45%) |
Dec 01, 2023 | 15.72 | 16.08 | 15.72 | 16.08 | 205,848 | +0.27(+1.72%) |
Nov 30, 2023 | 15.89 | 15.98 | 15.80 | 15.81 | 117,323 | +0.00(+0.00%) |
Nov 29, 2023 | 15.86 | 15.90 | 15.77 | 15.81 | 82,192 | +0.05(+0.30%) |
Nov 28, 2023 | 15.72 | 15.82 | 15.67 | 15.76 | 51,213 | +0.05(+0.30%) |
Nov 27, 2023 | 15.67 | 15.81 | 15.60 | 15.72 | 89,723 | +0.09(+0.60%) |
Nov 24, 2023 | 15.53 | 15.67 | 15.53 | 15.62 | 40,873 | +0.07(+0.48%) |
Nov 22, 2023 | 15.41 | 15.55 | 15.41 | 15.55 | 81,104 | +0.15(+0.97%) |
Nov 21, 2023 | 15.55 | 15.55 | 15.40 | 15.40 | 74,904 | -0.15(-0.96%) |
Nov 20, 2023 | 15.55 | 15.57 | 15.45 | 15.55 | 90,054 | +0.00(+0.00%) |
Nov 17, 2023 | 15.61 | 15.66 | 15.48 | 15.55 | 78,665 | +0.08(+0.54%) |
Nov 16, 2023 | 15.69 | 15.69 | 15.45 | 15.46 | 84,637 | -0.21(-1.31%) |
Nov 15, 2023 | 15.62 | 15.77 | 15.62 | 15.67 | 76,976 | -0.01(-0.06%) |
Nov 14, 2023 | 15.63 | 15.79 | 15.55 | 15.68 | 192,609 | +0.48(+3.14%) |
Nov 13, 2023 | 15.20 | 15.30 | 15.11 | 15.20 | 63,587 | -0.12(-0.79%) |
Nov 10, 2023 | 15.27 | 15.34 | 15.10 | 15.32 | 62,265 | +0.11(+0.74%) |
Nov 09, 2023 | 15.44 | 15.49 | 15.16 | 15.21 | 101,910 | -0.21(-1.33%) |
Nov 08, 2023 | 15.38 | 15.47 | 15.33 | 15.42 | 113,334 | -0.02(-0.12%) |
Nov 07, 2023 | 15.58 | 15.58 | 15.37 | 15.44 | 86,201 | -0.24(-1.55%) |
Nov 06, 2023 | 15.79 | 15.79 | 15.60 | 15.68 | 79,954 | -0.15(-0.95%) |
Nov 03, 2023 | 15.74 | 15.92 | 15.74 | 15.83 | 123,880 | +0.25(+1.62%) |
Nov 02, 2023 | 15.49 | 15.62 | 15.45 | 15.58 | 93,469 | +0.22(+1.46%) |
Nov 01, 2023 | 15.06 | 15.35 | 15.06 | 15.35 | 82,885 | +0.21(+1.36%) |
Oct 31, 2023 | 14.81 | 15.17 | 14.76 | 15.15 | 103,199 | +0.28(+1.89%) |
Oct 30, 2023 | 14.86 | 14.87 | 14.63 | 14.87 | 192,972 | +0.06(+0.38%) |
Oct 27, 2023 | 14.92 | 15.62 | 14.79 | 14.81 | 208,664 | +0.07(+0.44%) |
Oct 26, 2023 | 14.82 | 14.92 | 14.64 | 14.74 | 187,206 | +0.03(+0.19%) |
Oct 25, 2023 | 14.76 | 14.91 | 14.72 | 14.72 | 88,320 | -0.08(-0.57%) |
Oct 24, 2023 | 14.79 | 14.87 | 14.75 | 14.80 | 97,419 | +0.10(+0.70%) |
Oct 23, 2023 | 14.71 | 14.85 | 14.64 | 14.70 | 121,173 | -0.10(-0.70%) |
Oct 20, 2023 | 15.09 | 15.11 | 14.77 | 14.80 | 109,209 | -0.21(-1.37%) |
Oct 19, 2023 | 15.19 | 15.32 | 14.98 | 15.01 | 73,994 | -0.25(-1.66%) |
Oct 18, 2023 | 15.26 | 15.39 | 15.19 | 15.26 | 123,402 | -0.08(-0.55%) |
Oct 17, 2023 | 15.27 | 15.47 | 15.27 | 15.34 | 226,658 | +0.02(+0.12%) |
Oct 16, 2023 | 15.29 | 15.36 | 15.19 | 15.32 | 202,153 | +0.22(+1.42%) |
Oct 13, 2023 | 15.32 | 15.38 | 15.10 | 15.11 | 101,709 | -0.19(-1.22%) |
Oct 12, 2023 | 15.53 | 15.53 | 15.20 | 15.30 | 113,317 | -0.18(-1.15%) |
Oct 11, 2023 | 15.32 | 15.52 | 15.32 | 15.47 | 114,519 | +0.17(+1.10%) |
Oct 10, 2023 | 15.29 | 15.36 | 15.20 | 15.30 | 68,791 | +0.07(+0.43%) |
Oct 09, 2023 | 14.85 | 15.25 | 14.67 | 15.24 | 103,230 | +0.24(+1.62%) |
Oct 06, 2023 | 14.96 | 15.16 | 14.92 | 15.00 | 130,915 | -0.07(-0.43%) |
Oct 05, 2023 | 14.93 | 15.07 | 14.88 | 15.06 | 107,968 | +0.16(+1.07%) |
Oct 04, 2023 | 14.73 | 14.96 | 14.72 | 14.90 | 114,445 | +0.18(+1.21%) |
Oct 03, 2023 | 14.83 | 14.87 | 14.62 | 14.72 | 161,852 | -0.18(-1.19%) |
Oct 02, 2023 | 15.15 | 15.32 | 14.84 | 14.90 | 131,269 | -0.26(-1.73%) |
Sep 29, 2023 | 15.34 | 15.40 | 15.07 | 15.16 | 135,903 | -0.03(-0.18%) |
Sep 28, 2023 | 15.15 | 15.29 | 15.12 | 15.19 | 124,123 | +0.08(+0.56%) |
Sep 27, 2023 | 14.87 | 15.24 | 14.87 | 15.11 | 195,063 | +0.26(+1.76%) |
Sep 26, 2023 | 14.96 | 15.05 | 14.78 | 14.85 | 199,024 | -0.16(-1.06%) |
Sep 25, 2023 | 14.97 | 15.01 | 14.91 | 15.01 | 130,812 | -0.02(-0.12%) |
Sep 22, 2023 | 15.27 | 15.37 | 15.02 | 15.02 | 103,479 | -0.24(-1.59%) |
Sep 21, 2023 | 15.47 | 15.56 | 15.27 | 15.27 | 114,876 | -0.26(-1.69%) |
Sep 20, 2023 | 15.58 | 15.68 | 15.53 | 15.53 | 77,452 | +0.05(+0.30%) |
Sep 19, 2023 | 15.60 | 15.66 | 15.47 | 15.48 | 82,023 | -0.11(-0.72%) |
Sep 18, 2023 | 15.63 | 15.75 | 15.59 | 15.60 | 113,525 | -0.15(-0.95%) |
Sep 15, 2023 | 15.73 | 15.86 | 15.67 | 15.74 | 136,370 | -0.07(-0.41%) |
Sep 14, 2023 | 15.67 | 15.88 | 15.56 | 15.81 | 126,981 | +0.22(+1.44%) |
Sep 13, 2023 | 15.67 | 15.77 | 15.57 | 15.59 | 122,554 | -0.07(-0.48%) |
Sep 12, 2023 | 15.61 | 15.72 | 15.57 | 15.66 | 112,733 | +0.04(+0.23%) |
Sep 11, 2023 | 15.87 | 15.87 | 15.58 | 15.62 | 126,971 | -0.16(-0.99%) |
Sep 08, 2023 | 15.79 | 15.83 | 15.70 | 15.78 | 124,226 | +0.01(+0.06%) |
Sep 07, 2023 | 15.58 | 15.83 | 15.56 | 15.77 | 180,769 | +0.08(+0.52%) |
Sep 06, 2023 | 15.73 | 15.77 | 15.60 | 15.69 | 96,228 | -0.01(-0.06%) |
Sep 05, 2023 | 15.98 | 16.04 | 15.63 | 15.70 | 133,212 | -0.40(-2.50%) |
Sep 01, 2023 | 16.14 | 16.20 | 16.06 | 16.10 | 92,573 | -0.02(-0.11%) |
Aug 31, 2023 | 16.14 | 16.28 | 16.09 | 16.12 | 119,636 | -0.01(-0.06%) |
Aug 30, 2023 | 16.07 | 16.27 | 16.06 | 16.13 | 147,197 | +0.05(+0.34%) |
Aug 29, 2023 | 16.01 | 16.11 | 15.97 | 16.07 | 114,896 | +0.12(+0.75%) |
Aug 28, 2023 | 15.76 | 16.00 | 15.76 | 15.95 | 125,230 | +0.29(+1.87%) |
Aug 25, 2023 | 15.67 | 15.71 | 15.58 | 15.66 | 93,950 | +0.05(+0.29%) |
Aug 24, 2023 | 15.55 | 15.73 | 15.55 | 15.61 | 145,922 | +0.09(+0.59%) |
Aug 23, 2023 | 15.32 | 15.54 | 15.30 | 15.52 | 399,858 | +0.43(+2.85%) |
Aug 22, 2023 | 15.12 | 15.14 | 14.97 | 15.09 | 121,127 | +0.05(+0.30%) |
Aug 21, 2023 | 15.18 | 15.18 | 15.00 | 15.05 | 100,360 | -0.07(-0.48%) |
Aug 18, 2023 | 15.07 | 15.16 | 15.01 | 15.12 | 156,992 | -0.02(-0.12%) |
Aug 17, 2023 | 15.26 | 15.45 | 15.11 | 15.14 | 143,926 | -0.26(-1.66%) |
Aug 16, 2023 | 15.66 | 15.72 | 15.39 | 15.40 | 111,575 | -0.18(-1.17%) |
Aug 15, 2023 | 15.79 | 15.83 | 15.57 | 15.58 | 83,786 | -0.28(-1.79%) |
Aug 14, 2023 | 16.07 | 16.09 | 15.81 | 15.86 | 94,275 | -0.30(-1.87%) |
Aug 11, 2023 | 16.14 | 16.23 | 16.12 | 16.16 | 64,457 | +0.02(+0.11%) |
Aug 10, 2023 | 16.19 | 16.31 | 16.15 | 16.15 | 97,765 | -0.01(-0.06%) |
Aug 09, 2023 | 16.09 | 16.26 | 16.03 | 16.15 | 90,050 | -0.02(-0.11%) |
Aug 08, 2023 | 16.27 | 16.27 | 16.09 | 16.17 | 101,898 | -0.19(-1.17%) |
Aug 07, 2023 | 16.27 | 16.49 | 16.27 | 16.36 | 118,755 | +0.16(+1.02%) |
Aug 04, 2023 | 16.02 | 16.33 | 16.02 | 16.20 | 119,656 | +0.15(+0.91%) |
Aug 03, 2023 | 16.04 | 16.09 | 15.96 | 16.05 | 77,733 | -0.05(-0.34%) |
Aug 02, 2023 | 15.88 | 16.16 | 15.88 | 16.11 | 108,398 | +0.09(+0.57%) |
Aug 01, 2023 | 15.99 | 16.06 | 15.91 | 16.02 | 113,424 | +0.01(+0.06%) |
Jul 31, 2023 | 15.93 | 16.10 | 15.87 | 16.01 | 126,225 | +0.20(+1.27%) |
Jul 28, 2023 | 16.28 | 16.31 | 15.76 | 15.81 | 129,858 | -0.20(-1.26%) |
Jul 27, 2023 | 16.39 | 16.39 | 15.95 | 16.01 | 80,886 | -0.27(-1.63%) |
Jul 26, 2023 | 16.21 | 16.49 | 16.15 | 16.27 | 78,752 | +0.04(+0.23%) |
Jul 25, 2023 | 16.46 | 16.47 | 16.24 | 16.24 | 87,409 | -0.23(-1.39%) |
Jul 24, 2023 | 16.21 | 16.48 | 16.20 | 16.47 | 120,284 | +0.27(+1.64%) |
Jul 21, 2023 | 16.30 | 16.30 | 16.18 | 16.20 | 79,937 | -0.05(-0.28%) |
Jul 20, 2023 | 16.26 | 16.26 | 16.12 | 16.25 | 69,730 | +0.05(+0.28%) |
Jul 19, 2023 | 16.15 | 16.26 | 16.11 | 16.20 | 75,608 | +0.10(+0.62%) |
Jul 18, 2023 | 16.01 | 16.19 | 16.00 | 16.10 | 72,211 | +0.05(+0.28%) |
Jul 17, 2023 | 15.95 | 16.07 | 15.79 | 16.05 | 80,303 | +0.05(+0.29%) |
Jul 14, 2023 | 15.90 | 16.01 | 15.73 | 16.01 | 130,367 | +0.12(+0.75%) |
Jul 13, 2023 | 15.98 | 15.99 | 15.83 | 15.89 | 148,841 | -0.06(-0.40%) |
Jul 12, 2023 | 16.32 | 16.35 | 15.94 | 15.95 | 133,272 | -0.16(-1.02%) |
Jul 11, 2023 | 15.83 | 16.15 | 15.73 | 16.12 | 110,539 | +0.36(+2.26%) |
Jul 10, 2023 | 15.88 | 15.92 | 15.69 | 15.76 | 75,233 | -0.12(-0.75%) |
Jul 07, 2023 | 15.86 | 16.15 | 15.80 | 15.88 | 119,328 | +0.02(+0.12%) |
Jul 06, 2023 | 15.73 | 15.95 | 15.59 | 15.86 | 142,007 | -0.07(-0.46%) |
Jul 05, 2023 | 15.78 | 16.05 | 15.74 | 15.94 | 203,054 | +0.01(+0.06%) |
Jul 03, 2023 | 15.71 | 16.03 | 15.71 | 15.93 | 138,856 | +0.25(+1.58%) |
Jun 30, 2023 | 15.71 | 15.72 | 15.51 | 15.68 | 193,678 | +0.12(+0.76%) |
Jun 29, 2023 | 15.18 | 15.58 | 15.18 | 15.56 | 112,756 | +0.37(+2.41%) |
Jun 28, 2023 | 15.38 | 15.40 | 15.17 | 15.19 | 132,280 | -0.15(-0.95%) |
Jun 27, 2023 | 15.06 | 15.34 | 14.96 | 15.34 | 121,296 | +0.26(+1.70%) |
Jun 26, 2023 | 14.80 | 15.15 | 14.75 | 15.08 | 131,078 | +0.34(+2.30%) |
Jun 23, 2023 | 14.88 | 14.99 | 14.61 | 14.75 | 623,485 | -0.31(-2.07%) |
Jun 22, 2023 | 15.14 | 15.14 | 14.97 | 15.06 | 101,148 | -0.15(-0.96%) |
Jun 21, 2023 | 15.45 | 15.49 | 15.18 | 15.20 | 128,316 | -0.32(-2.06%) |
Jun 20, 2023 | 15.48 | 15.58 | 15.34 | 15.52 | 131,464 | -0.05(-0.29%) |
Jun 16, 2023 | 15.55 | 15.61 | 15.40 | 15.57 | 162,028 | +0.12(+0.77%) |
Jun 15, 2023 | 15.32 | 15.45 | 15.21 | 15.45 | 108,675 | +0.88(+6.03%) |
May 08, 2023 | 14.64 | 14.64 | 14.47 | 14.57 | 122,422 | -0.04(-0.24%) |
May 05, 2023 | 14.75 | 14.80 | 14.47 | 14.61 | 98,559 | +0.01(+0.06%) |
May 04, 2023 | 14.50 | 14.63 | 14.41 | 14.60 | 126,033 | +0.05(+0.37%) |
May 03, 2023 | 14.52 | 14.79 | 14.52 | 14.55 | 136,548 | -0.09(-0.61%) |
May 02, 2023 | 14.52 | 14.71 | 14.35 | 14.63 | 185,313 | +0.04(+0.31%) |
May 01, 2023 | 14.76 | 15.00 | 14.52 | 14.59 | 252,412 | -0.46(-3.03%) |
Apr 28, 2023 | 14.88 | 15.44 | 14.88 | 15.05 | 208,258 | -0.12(-0.77%) |
Apr 27, 2023 | 14.91 | 15.18 | 14.84 | 15.16 | 130,339 | +0.26(+1.74%) |
Apr 26, 2023 | 15.01 | 15.12 | 14.84 | 14.90 | 154,711 | -0.05(-0.36%) |
Apr 25, 2023 | 14.97 | 15.09 | 14.93 | 14.96 | 147,865 | -0.05(-0.36%) |
Apr 24, 2023 | 15.02 | 15.17 | 14.94 | 15.01 | 223,359 | +0.09(+0.60%) |
Apr 21, 2023 | 14.92 | 14.99 | 14.69 | 14.92 | 191,297 | +0.22(+1.52%) |
Apr 20, 2023 | 14.64 | 14.79 | 14.61 | 14.70 | 101,226 | +0.01(+0.06%) |
Apr 19, 2023 | 14.62 | 14.78 | 14.52 | 14.69 | 210,552 | -0.01(-0.06%) |
Apr 18, 2023 | 14.94 | 14.94 | 14.65 | 14.70 | 108,269 | -0.21(-1.44%) |
Apr 17, 2023 | 14.62 | 14.93 | 14.61 | 14.91 | 212,863 | +0.30(+2.08%) |
Apr 14, 2023 | 14.69 | 14.82 | 14.48 | 14.61 | 178,550 | -0.13(-0.91%) |
Apr 13, 2023 | 14.71 | 14.80 | 14.63 | 14.74 | 177,723 | +0.00(+0.00%) |
Apr 12, 2023 | 14.93 | 14.99 | 14.74 | 14.74 | 198,579 | -0.11(-0.72%) |
Apr 11, 2023 | 14.88 | 14.97 | 14.71 | 14.85 | 260,757 | -0.04(-0.24%) |
Apr 10, 2023 | 15.01 | 15.13 | 14.69 | 14.88 | 245,754 | -0.15(-1.01%) |
Apr 06, 2023 | 14.92 | 15.05 | 14.88 | 15.04 | 119,431 | +0.15(+1.02%) |
Apr 05, 2023 | 14.85 | 14.96 | 14.81 | 14.88 | 153,834 | -0.04(-0.30%) |
Apr 04, 2023 | 15.16 | 15.33 | 14.88 | 14.93 | 305,268 | -0.29(-1.88%) |
Apr 03, 2023 | 15.42 | 15.58 | 15.05 | 15.22 | 250,871 | -0.21(-1.33%) |
Mar 31, 2023 | 15.13 | 15.42 | 15.02 | 15.42 | 305,565 | +0.41(+2.74%) |
Mar 30, 2023 | 14.93 | 15.05 | 14.87 | 15.01 | 204,444 | +0.09(+0.60%) |
Mar 29, 2023 | 14.96 | 15.00 | 14.71 | 14.92 | 272,541 | +0.12(+0.84%) |
Mar 28, 2023 | 14.72 | 14.87 | 14.71 | 14.80 | 220,655 | -0.01(-0.06%) |
Mar 27, 2023 | 14.83 | 14.97 | 14.72 | 14.80 | 210,044 | +0.03(+0.18%) |
Mar 24, 2023 | 14.41 | 14.79 | 14.35 | 14.78 | 345,211 | +0.33(+2.29%) |
Mar 23, 2023 | 14.36 | 14.78 | 14.35 | 14.45 | 280,959 | +0.10(+0.69%) |
Mar 22, 2023 | 14.94 | 14.94 | 14.31 | 14.35 | 287,427 | -0.65(-4.35%) |
Mar 21, 2023 | 14.73 | 15.10 | 14.73 | 15.00 | 367,654 | +0.41(+2.82%) |
Mar 20, 2023 | 14.41 | 14.70 | 14.38 | 14.59 | 416,553 | +0.30(+2.13%) |
Mar 17, 2023 | 14.61 | 14.61 | 14.28 | 14.29 | 969,832 | -0.43(-2.91%) |
Mar 16, 2023 | 14.65 | 14.98 | 14.55 | 14.71 | 343,870 | -0.10(-0.66%) |
Mar 15, 2023 | 14.56 | 14.93 | 14.52 | 14.81 | 439,630 | +0.05(+0.36%) |
Mar 14, 2023 | 14.84 | 15.19 | 14.73 | 14.76 | 406,533 | +0.29(+1.98%) |
Mar 13, 2023 | 14.32 | 14.75 | 14.31 | 14.47 | 393,723 | -0.06(-0.43%) |
Mar 10, 2023 | 15.08 | 15.14 | 14.42 | 14.54 | 380,465 | -0.51(-3.38%) |
Mar 09, 2023 | 15.19 | 15.21 | 14.97 | 15.05 | 377,716 | -0.18(-1.17%) |
Mar 08, 2023 | 15.31 | 15.39 | 15.06 | 15.22 | 274,968 | -0.13(-0.82%) |
Mar 07, 2023 | 15.72 | 15.75 | 15.24 | 15.35 | 219,863 | -0.37(-2.34%) |
Mar 06, 2023 | 15.36 | 15.80 | 15.36 | 15.72 | 360,574 | +0.39(+2.57%) |
Mar 03, 2023 | 15.37 | 15.54 | 15.28 | 15.32 | 223,499 | +0.02(+0.11%) |
Mar 02, 2023 | 15.42 | 15.55 | 15.21 | 15.31 | 178,711 | -0.06(-0.40%) |
Mar 01, 2023 | 15.30 | 15.38 | 14.96 | 15.37 | 423,226 | +0.00(+0.00%) |
Feb 28, 2023 | 15.59 | 15.69 | 15.33 | 15.37 | 280,925 | -0.31(-2.01%) |
Feb 27, 2023 | 15.52 | 15.73 | 15.33 | 15.68 | 390,263 | +0.24(+1.59%) |
Feb 24, 2023 | 15.92 | 15.95 | 14.75 | 15.44 | 985,901 | -1.08(-6.51%) |
Feb 23, 2023 | 16.39 | 16.54 | 16.28 | 16.51 | 107,651 | +0.17(+1.07%) |
Feb 22, 2023 | 16.40 | 16.61 | 16.29 | 16.34 | 141,595 | +0.03(+0.21%) |
Feb 21, 2023 | 16.83 | 16.93 | 16.22 | 16.30 | 156,549 | -0.52(-3.07%) |
Feb 17, 2023 | 16.92 | 16.98 | 16.70 | 16.82 | 134,679 | -0.01(-0.05%) |
Feb 16, 2023 | 16.64 | 16.89 | 16.51 | 16.83 | 170,034 | +0.03(+0.21%) |
Feb 15, 2023 | 16.81 | 16.86 | 16.65 | 16.79 | 90,240 | -0.07(-0.41%) |
Feb 14, 2023 | 16.70 | 16.97 | 16.68 | 16.86 | 105,578 | +0.05(+0.31%) |
Feb 13, 2023 | 16.77 | 16.91 | 16.73 | 16.81 | 174,912 | +0.07(+0.42%) |
Feb 10, 2023 | 16.78 | 16.91 | 16.63 | 16.74 | 153,857 | -0.10(-0.57%) |
Feb 09, 2023 | 17.03 | 17.11 | 16.77 | 16.84 | 101,217 | -0.22(-1.28%) |
Feb 08, 2023 | 17.22 | 17.22 | 16.93 | 17.05 | 102,052 | -0.17(-1.01%) |
Feb 07, 2023 | 17.09 | 17.25 | 16.98 | 17.23 | 152,252 | +0.00(+0.00%) |
Feb 06, 2023 | 17.45 | 17.46 | 17.05 | 17.23 | 140,875 | -0.22(-1.25%) |
Feb 03, 2023 | 17.29 | 17.46 | 17.19 | 17.45 | 100,142 | -0.03(-0.15%) |
Feb 02, 2023 | 17.32 | 17.57 | 17.18 | 17.47 | 142,560 | +0.27(+1.58%) |