Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.05 | 19.08 | 19.04 | 19.05 | 808,685 | +0.03(+0.18%) |
Jan 30, 2024 | 19.03 | 19.04 | 19.00 | 19.02 | 2,558,013 | -0.01(-0.05%) |
Jan 29, 2024 | 19.02 | 19.03 | 19.00 | 19.03 | 928,220 | +0.02(+0.13%) |
Jan 26, 2024 | 19.01 | 19.02 | 18.99 | 19.00 | 924,304 | -0.01(-0.08%) |
Jan 25, 2024 | 19.00 | 19.02 | 18.99 | 19.02 | 989,441 | +0.04(+0.21%) |
Jan 24, 2024 | 19.02 | 19.02 | 18.97 | 18.98 | 667,642 | -0.00(-0.03%) |
Jan 23, 2024 | 18.97 | 18.98 | 18.96 | 18.98 | 1,186,692 | +0.00(+0.00%) |
Jan 22, 2024 | 19.00 | 19.00 | 18.97 | 18.98 | 828,061 | +0.01(+0.08%) |
Jan 19, 2024 | 18.97 | 18.97 | 18.95 | 18.97 | 843,746 | -0.02(-0.10%) |
Jan 18, 2024 | 18.99 | 18.99 | 18.97 | 18.99 | 1,233,138 | +0.01(+0.08%) |
Jan 17, 2024 | 18.99 | 18.99 | 18.97 | 18.97 | 1,181,716 | -0.05(-0.28%) |
Jan 16, 2024 | 19.08 | 19.08 | 19.01 | 19.03 | 850,481 | -0.03(-0.18%) |
Jan 12, 2024 | 19.06 | 19.07 | 19.05 | 19.06 | 1,495,281 | +0.05(+0.26%) |
Jan 11, 2024 | 18.97 | 19.02 | 18.96 | 19.01 | 979,819 | +0.05(+0.26%) |
Jan 10, 2024 | 18.97 | 18.98 | 18.95 | 18.96 | 696,400 | +0.01(+0.08%) |
Jan 09, 2024 | 18.93 | 18.96 | 18.93 | 18.95 | 1,385,489 | +0.01(+0.05%) |
Jan 08, 2024 | 18.93 | 18.96 | 18.92 | 18.94 | 712,562 | +0.01(+0.08%) |
Jan 05, 2024 | 18.91 | 18.96 | 18.91 | 18.93 | 1,037,843 | +0.00(+0.00%) |
Jan 04, 2024 | 18.93 | 18.93 | 18.92 | 18.93 | 1,214,872 | -0.02(-0.10%) |
Jan 03, 2024 | 18.93 | 18.94 | 18.90 | 18.94 | 991,280 | -0.01(-0.05%) |
Jan 02, 2024 | 18.96 | 18.96 | 18.95 | 18.95 | 507,810 | -0.04(-0.21%) |
Dec 29, 2023 | 18.98 | 19.00 | 18.97 | 18.99 | 588,267 | +0.01(+0.08%) |
Dec 28, 2023 | 18.98 | 18.98 | 18.97 | 18.98 | 651,529 | -0.01(-0.08%) |
Dec 27, 2023 | 18.94 | 18.99 | 18.94 | 18.99 | 1,246,012 | +0.05(+0.26%) |
Dec 26, 2023 | 18.93 | 18.96 | 18.93 | 18.94 | 1,125,269 | -0.01(-0.05%) |
Dec 22, 2023 | 18.96 | 18.97 | 18.94 | 18.95 | 1,084,441 | +0.01(+0.05%) |
Dec 21, 2023 | 18.95 | 18.95 | 18.93 | 18.94 | 1,643,207 | +0.03(+0.16%) |
Dec 20, 2023 | 18.92 | 18.93 | 18.90 | 18.92 | 1,393,893 | +0.03(+0.16%) |
Dec 19, 2023 | 18.90 | 18.90 | 18.88 | 18.89 | 730,239 | +0.00(+0.00%) |
Dec 18, 2023 | 18.90 | 18.90 | 18.87 | 18.89 | 641,548 | +0.00(+0.02%) |
Dec 15, 2023 | 18.89 | 18.90 | 18.87 | 18.88 | 1,148,040 | -0.02(-0.10%) |
Dec 14, 2023 | 18.91 | 18.93 | 18.87 | 18.90 | 1,474,916 | +0.04(+0.23%) |
Dec 13, 2023 | 18.75 | 18.87 | 18.75 | 18.86 | 708,920 | +0.12(+0.65%) |
Dec 12, 2023 | 18.72 | 18.74 | 18.71 | 18.74 | 1,038,032 | +0.02(+0.10%) |
Dec 11, 2023 | 18.72 | 18.72 | 18.70 | 18.72 | 709,256 | +0.00(+0.00%) |
Dec 08, 2023 | 18.74 | 18.75 | 18.72 | 18.72 | 906,995 | -0.05(-0.26%) |
Dec 07, 2023 | 18.78 | 18.79 | 18.75 | 18.76 | 2,501,767 | +0.00(+0.03%) |
Dec 06, 2023 | 18.76 | 18.77 | 18.75 | 18.76 | 744,396 | +0.00(+0.03%) |
Dec 05, 2023 | 18.75 | 18.76 | 18.74 | 18.75 | 578,019 | +0.02(+0.10%) |
Dec 04, 2023 | 18.75 | 18.75 | 18.73 | 18.74 | 443,576 | -0.03(-0.16%) |
Dec 01, 2023 | 18.70 | 18.77 | 18.70 | 18.76 | 474,265 | +0.06(+0.34%) |
Nov 30, 2023 | 18.72 | 18.72 | 18.69 | 18.70 | 422,192 | -0.02(-0.11%) |
Nov 29, 2023 | 18.71 | 18.74 | 18.71 | 18.72 | 467,488 | +0.04(+0.24%) |
Nov 28, 2023 | 18.61 | 18.68 | 18.61 | 18.68 | 440,472 | +0.06(+0.32%) |
Nov 27, 2023 | 18.60 | 18.62 | 18.59 | 18.62 | 696,142 | +0.04(+0.21%) |
Nov 24, 2023 | 18.59 | 18.59 | 18.58 | 18.58 | 207,926 | -0.02(-0.11%) |
Nov 22, 2023 | 18.60 | 18.61 | 18.58 | 18.60 | 511,565 | +0.01(+0.08%) |
Nov 21, 2023 | 18.58 | 18.59 | 18.57 | 18.58 | 626,204 | +0.02(+0.11%) |
Nov 20, 2023 | 18.56 | 18.57 | 18.54 | 18.56 | 496,263 | +0.01(+0.08%) |
Nov 17, 2023 | 18.56 | 18.56 | 18.54 | 18.55 | 682,033 | -0.01(-0.05%) |
Nov 16, 2023 | 18.54 | 18.56 | 18.54 | 18.56 | 682,786 | +0.05(+0.26%) |
Nov 15, 2023 | 18.52 | 18.53 | 18.50 | 18.51 | 415,879 | -0.04(-0.24%) |
Nov 14, 2023 | 18.54 | 18.56 | 18.54 | 18.55 | 1,014,891 | +0.11(+0.61%) |
Nov 13, 2023 | 18.42 | 18.44 | 18.41 | 18.44 | 539,310 | +0.01(+0.08%) |
Nov 10, 2023 | 18.45 | 18.45 | 18.42 | 18.43 | 664,511 | +0.01(+0.05%) |
Nov 09, 2023 | 18.46 | 18.46 | 18.41 | 18.42 | 356,030 | -0.02(-0.13%) |
Nov 08, 2023 | 18.46 | 18.47 | 18.44 | 18.44 | 494,043 | -0.02(-0.13%) |
Nov 07, 2023 | 18.44 | 18.47 | 18.43 | 18.47 | 436,178 | +0.03(+0.16%) |
Nov 06, 2023 | 18.47 | 18.47 | 18.44 | 18.44 | 470,397 | -0.05(-0.26%) |
Nov 03, 2023 | 18.49 | 18.51 | 18.48 | 18.49 | 515,859 | +0.06(+0.32%) |
Nov 02, 2023 | 18.44 | 18.44 | 18.41 | 18.43 | 628,305 | +0.01(+0.08%) |
Nov 01, 2023 | 18.34 | 18.43 | 18.34 | 18.41 | 1,372,674 | +0.08(+0.43%) |
Oct 31, 2023 | 18.32 | 18.34 | 18.32 | 18.33 | 421,367 | +0.00(+0.00%) |
Oct 30, 2023 | 18.33 | 18.34 | 18.32 | 18.33 | 408,517 | -0.02(-0.11%) |
Oct 27, 2023 | 18.36 | 18.36 | 18.34 | 18.35 | 361,965 | +0.01(+0.05%) |
Oct 26, 2023 | 18.31 | 18.35 | 18.31 | 18.34 | 263,341 | +0.04(+0.21%) |
Oct 25, 2023 | 18.31 | 18.32 | 18.29 | 18.30 | 495,841 | -0.01(-0.05%) |
Oct 24, 2023 | 18.32 | 18.33 | 18.31 | 18.31 | 401,992 | -0.01(-0.05%) |
Oct 23, 2023 | 18.29 | 18.32 | 18.28 | 18.32 | 909,533 | +0.03(+0.15%) |
Oct 20, 2023 | 18.26 | 18.30 | 18.26 | 18.30 | 335,765 | +0.05(+0.27%) |
Oct 19, 2023 | 18.24 | 18.27 | 18.22 | 18.25 | 485,621 | +0.01(+0.05%) |
Oct 18, 2023 | 18.27 | 18.27 | 18.24 | 18.24 | 309,429 | -0.02(-0.13%) |
Oct 17, 2023 | 18.28 | 18.29 | 18.25 | 18.26 | 352,005 | -0.07(-0.40%) |
Oct 16, 2023 | 18.38 | 18.35 | 18.32 | 18.34 | 835,967 | -0.01(-0.05%) |
Oct 13, 2023 | 18.37 | 18.37 | 18.34 | 18.35 | 414,316 | +0.02(+0.11%) |
Oct 12, 2023 | 18.36 | 18.36 | 18.33 | 18.33 | 382,148 | -0.03(-0.16%) |
Oct 11, 2023 | 18.37 | 18.38 | 18.35 | 18.36 | 501,798 | -0.01(-0.05%) |
Oct 10, 2023 | 18.37 | 18.38 | 18.35 | 18.37 | 285,713 | +0.00(+0.00%) |
Oct 09, 2023 | 18.36 | 18.38 | 18.34 | 18.37 | 264,488 | +0.07(+0.40%) |
Oct 06, 2023 | 18.27 | 18.30 | 18.26 | 18.29 | 469,159 | -0.01(-0.08%) |
Oct 05, 2023 | 18.32 | 18.32 | 18.30 | 18.31 | 700,785 | +0.02(+0.11%) |
Oct 04, 2023 | 18.27 | 18.30 | 18.24 | 18.29 | 357,960 | +0.06(+0.32%) |
Oct 03, 2023 | 18.28 | 18.29 | 18.23 | 18.23 | 563,084 | -0.05(-0.27%) |
Oct 02, 2023 | 18.30 | 18.31 | 18.28 | 18.28 | 455,094 | -0.03(-0.19%) |
Sep 29, 2023 | 18.35 | 18.36 | 18.31 | 18.31 | 1,072,774 | -0.01(-0.08%) |
Sep 28, 2023 | 18.30 | 18.33 | 18.28 | 18.33 | 428,383 | +0.05(+0.27%) |
Sep 27, 2023 | 18.33 | 18.34 | 18.26 | 18.28 | 659,485 | -0.03(-0.16%) |
Sep 26, 2023 | 18.33 | 18.33 | 18.31 | 18.31 | 621,343 | -0.02(-0.11%) |
Sep 25, 2023 | 18.32 | 18.34 | 18.32 | 18.33 | 338,451 | -0.01(-0.05%) |
Sep 22, 2023 | 18.32 | 18.35 | 18.31 | 18.34 | 375,034 | +0.03(+0.16%) |
Sep 21, 2023 | 18.30 | 18.32 | 18.30 | 18.31 | 317,420 | -0.01(-0.08%) |
Sep 20, 2023 | 18.36 | 18.37 | 18.31 | 18.32 | 564,121 | +0.00(+0.03%) |
Sep 19, 2023 | 18.35 | 18.35 | 18.32 | 18.32 | 952,686 | -0.04(-0.21%) |
Sep 18, 2023 | 18.35 | 18.36 | 18.34 | 18.36 | 231,423 | +0.01(+0.06%) |
Sep 15, 2023 | 18.36 | 18.36 | 18.33 | 18.34 | 415,636 | -0.02(-0.11%) |
Sep 14, 2023 | 18.38 | 18.38 | 18.36 | 18.36 | 310,841 | +0.01(+0.08%) |
Sep 13, 2023 | 18.34 | 18.36 | 18.33 | 18.35 | 329,274 | +0.01(+0.05%) |
Sep 12, 2023 | 18.35 | 18.37 | 18.33 | 18.34 | 661,091 | -0.01(-0.08%) |
Sep 11, 2023 | 18.36 | 18.36 | 18.34 | 18.35 | 431,439 | +0.00(+0.03%) |
Sep 08, 2023 | 18.37 | 18.37 | 18.35 | 18.35 | 229,887 | +0.01(+0.05%) |
Sep 07, 2023 | 18.33 | 18.35 | 18.32 | 18.34 | 249,184 | +0.03(+0.16%) |
Sep 06, 2023 | 18.35 | 18.35 | 18.30 | 18.31 | 318,608 | -0.03(-0.16%) |
Sep 05, 2023 | 18.38 | 18.38 | 18.34 | 18.34 | 481,564 | -0.04(-0.21%) |
Sep 01, 2023 | 18.44 | 18.44 | 18.38 | 18.38 | 301,529 | -0.02(-0.11%) |
Aug 31, 2023 | 18.40 | 18.41 | 18.38 | 18.40 | 340,464 | +0.03(+0.16%) |
Aug 30, 2023 | 18.40 | 18.41 | 18.37 | 18.37 | 317,154 | +0.00(+0.00%) |
Aug 29, 2023 | 18.31 | 18.39 | 18.30 | 18.37 | 816,610 | +0.04(+0.21%) |
Aug 28, 2023 | 18.31 | 18.33 | 18.30 | 18.33 | 372,438 | +0.04(+0.21%) |
Aug 25, 2023 | 18.31 | 18.32 | 18.28 | 18.29 | 614,904 | -0.03(-0.16%) |
Aug 24, 2023 | 18.31 | 18.33 | 18.30 | 18.32 | 378,572 | -0.02(-0.11%) |
Aug 23, 2023 | 18.30 | 18.34 | 18.30 | 18.34 | 433,515 | +0.08(+0.43%) |
Aug 22, 2023 | 18.27 | 18.28 | 18.25 | 18.26 | 302,931 | -0.01(-0.08%) |
Aug 21, 2023 | 18.29 | 18.29 | 18.26 | 18.28 | 305,066 | -0.02(-0.13%) |
Aug 18, 2023 | 18.28 | 18.32 | 18.28 | 18.30 | 595,734 | +0.01(+0.08%) |
Aug 17, 2023 | 18.30 | 18.30 | 18.26 | 18.29 | 490,501 | +0.02(+0.13%) |
Aug 16, 2023 | 18.30 | 18.32 | 18.26 | 18.26 | 350,297 | -0.04(-0.24%) |
Aug 15, 2023 | 18.30 | 18.33 | 18.29 | 18.31 | 341,754 | +0.00(+0.03%) |
Aug 14, 2023 | 18.32 | 18.32 | 18.30 | 18.30 | 350,414 | -0.03(-0.18%) |
Aug 11, 2023 | 18.34 | 18.35 | 18.32 | 18.34 | 396,577 | -0.03(-0.18%) |
Aug 10, 2023 | 18.41 | 18.43 | 18.35 | 18.37 | 400,056 | -0.02(-0.13%) |
Aug 09, 2023 | 18.42 | 18.42 | 18.39 | 18.39 | 629,660 | -0.02(-0.11%) |
Aug 08, 2023 | 18.41 | 18.42 | 18.39 | 18.41 | 633,419 | +0.01(+0.08%) |
Aug 07, 2023 | 18.40 | 18.42 | 18.38 | 18.40 | 317,107 | +0.02(+0.11%) |
Aug 04, 2023 | 18.36 | 18.40 | 18.36 | 18.38 | 277,755 | +0.05(+0.26%) |
Aug 03, 2023 | 18.33 | 18.35 | 18.31 | 18.33 | 1,479,377 | -0.00(-0.03%) |
Aug 02, 2023 | 18.34 | 18.35 | 18.32 | 18.34 | 410,493 | -0.00(-0.03%) |
Aug 01, 2023 | 18.37 | 18.37 | 18.34 | 18.34 | 502,675 | -0.06(-0.32%) |
Jul 31, 2023 | 18.38 | 18.41 | 18.37 | 18.40 | 389,012 | +0.02(+0.13%) |
Jul 28, 2023 | 18.37 | 18.38 | 18.35 | 18.37 | 260,904 | +0.04(+0.24%) |
Jul 27, 2023 | 18.37 | 18.37 | 18.32 | 18.33 | 287,753 | -0.06(-0.32%) |
Jul 26, 2023 | 18.35 | 18.39 | 18.33 | 18.39 | 331,680 | +0.05(+0.29%) |
Jul 25, 2023 | 18.34 | 18.34 | 18.32 | 18.34 | 461,254 | -0.00(-0.03%) |
Jul 24, 2023 | 18.38 | 18.39 | 18.34 | 18.34 | 284,988 | -0.03(-0.16%) |
Jul 21, 2023 | 18.36 | 18.37 | 18.34 | 18.37 | 482,109 | +0.02(+0.13%) |
Jul 20, 2023 | 18.36 | 18.36 | 18.32 | 18.35 | 539,989 | -0.04(-0.24%) |
Jul 19, 2023 | 18.42 | 18.42 | 18.38 | 18.39 | 406,106 | +0.02(+0.11%) |
Jul 18, 2023 | 18.41 | 18.41 | 18.37 | 18.37 | 344,976 | +0.01(+0.05%) |
Jul 17, 2023 | 18.37 | 18.38 | 18.35 | 18.36 | 166,135 | +0.02(+0.11%) |
Jul 14, 2023 | 18.42 | 18.42 | 18.34 | 18.34 | 387,462 | -0.10(-0.52%) |
Jul 13, 2023 | 18.43 | 18.45 | 18.41 | 18.44 | 225,895 | +0.07(+0.37%) |
Jul 12, 2023 | 18.35 | 18.40 | 18.35 | 18.37 | 1,170,538 | +0.10(+0.53%) |
Jul 11, 2023 | 18.26 | 18.29 | 18.26 | 18.27 | 392,946 | +0.01(+0.03%) |
Jul 10, 2023 | 18.23 | 18.27 | 18.23 | 18.27 | 356,360 | +0.04(+0.24%) |
Jul 07, 2023 | 18.22 | 18.25 | 18.21 | 18.23 | 395,228 | +0.02(+0.11%) |
Jul 06, 2023 | 18.20 | 18.21 | 18.15 | 18.21 | 622,027 | -0.04(-0.21%) |
Jul 05, 2023 | 18.28 | 18.28 | 18.24 | 18.24 | 584,436 | -0.03(-0.16%) |
Jul 03, 2023 | 18.28 | 18.31 | 18.26 | 18.27 | 81,109 | -0.02(-0.13%) |
Jun 30, 2023 | 18.28 | 18.30 | 18.26 | 18.30 | 491,605 | +0.03(+0.16%) |
Jun 29, 2023 | 18.26 | 18.27 | 18.24 | 18.27 | 410,717 | -0.05(-0.26%) |
Jun 28, 2023 | 18.30 | 18.33 | 18.28 | 18.32 | 637,092 | +0.02(+0.13%) |
Jun 27, 2023 | 18.32 | 18.33 | 18.27 | 18.29 | 243,025 | -0.04(-0.21%) |
Jun 26, 2023 | 18.32 | 18.33 | 18.31 | 18.33 | 208,496 | +0.05(+0.26%) |
Jun 23, 2023 | 18.33 | 18.33 | 18.28 | 18.28 | 308,302 | -0.00(-0.03%) |
Jun 22, 2023 | 18.30 | 18.31 | 18.27 | 18.29 | 274,633 | -0.04(-0.21%) |
Jun 21, 2023 | 18.30 | 18.33 | 18.28 | 18.33 | 1,500,067 | +0.01(+0.05%) |
Jun 20, 2023 | 18.30 | 18.33 | 18.30 | 18.32 | 651,636 | +0.02(+0.11%) |
Jun 16, 2023 | 18.27 | 18.30 | 18.25 | 18.30 | 593,774 | -0.02(-0.10%) |
Jun 15, 2023 | 18.29 | 18.32 | 18.27 | 18.32 | 350,467 | +0.06(+0.32%) |
Jun 14, 2023 | 18.29 | 18.30 | 18.21 | 18.26 | 281,287 | +0.01(+0.05%) |
Jun 13, 2023 | 18.33 | 18.33 | 18.24 | 18.25 | 341,014 | -0.03(-0.16%) |
Jun 12, 2023 | 18.29 | 18.29 | 18.25 | 18.28 | 421,553 | +0.02(+0.13%) |
Jun 09, 2023 | 18.29 | 18.29 | 18.25 | 18.25 | 232,490 | -0.06(-0.32%) |
Jun 08, 2023 | 18.31 | 18.33 | 18.31 | 18.31 | 650,875 | +0.04(+0.21%) |
Jun 07, 2023 | 18.31 | 18.32 | 18.27 | 18.27 | 637,245 | -0.04(-0.24%) |
Jun 06, 2023 | 18.34 | 18.34 | 18.30 | 18.32 | 244,126 | -0.00(-0.03%) |
Jun 05, 2023 | 18.31 | 18.35 | 18.30 | 18.32 | 343,027 | +0.00(+0.03%) |
Jun 02, 2023 | 18.37 | 18.37 | 18.32 | 18.32 | 792,371 | -0.06(-0.31%) |
Jun 01, 2023 | 18.37 | 18.39 | 18.35 | 18.37 | 328,685 | +0.03(+0.15%) |
May 31, 2023 | 18.35 | 18.36 | 18.31 | 18.35 | 883,490 | +0.02(+0.11%) |
May 30, 2023 | 18.28 | 18.33 | 18.27 | 18.33 | 865,403 | +0.08(+0.42%) |
May 26, 2023 | 18.25 | 18.26 | 18.21 | 18.25 | 292,127 | -0.01(-0.05%) |
May 25, 2023 | 18.28 | 18.29 | 18.25 | 18.26 | 543,992 | -0.05(-0.26%) |
May 24, 2023 | 18.34 | 18.34 | 18.29 | 18.31 | 535,229 | -0.03(-0.16%) |
May 23, 2023 | 18.32 | 18.34 | 18.30 | 18.34 | 543,284 | +0.01(+0.05%) |
May 22, 2023 | 18.32 | 18.35 | 18.32 | 18.33 | 366,956 | -0.00(-0.01%) |
May 19, 2023 | 18.33 | 18.35 | 18.29 | 18.33 | 453,129 | +0.00(+0.03%) |
May 18, 2023 | 18.35 | 18.36 | 18.31 | 18.32 | 401,150 | -0.05(-0.26%) |
May 17, 2023 | 18.41 | 18.41 | 18.37 | 18.37 | 509,242 | -0.04(-0.21%) |
May 16, 2023 | 18.42 | 18.42 | 18.39 | 18.41 | 377,817 | -0.04(-0.21%) |
May 15, 2023 | 18.43 | 18.45 | 18.42 | 18.45 | 626,637 | +0.00(+0.03%) |
May 12, 2023 | 18.49 | 18.50 | 18.42 | 18.44 | 456,431 | -0.05(-0.29%) |
May 11, 2023 | 18.53 | 18.53 | 18.49 | 18.50 | 389,625 | +0.01(+0.08%) |
May 10, 2023 | 18.43 | 18.49 | 18.43 | 18.48 | 430,116 | +0.09(+0.47%) |
May 09, 2023 | 18.39 | 18.41 | 18.39 | 18.39 | 352,396 | -0.01(-0.05%) |
May 08, 2023 | 18.41 | 18.43 | 18.39 | 18.40 | 216,499 | -0.04(-0.21%) |
May 05, 2023 | 18.47 | 18.49 | 18.44 | 18.44 | 439,046 | -0.07(-0.39%) |
May 04, 2023 | 18.48 | 18.55 | 18.45 | 18.52 | 807,428 | +0.01(+0.08%) |
May 03, 2023 | 18.46 | 18.50 | 18.45 | 18.50 | 302,791 | +0.07(+0.36%) |
May 02, 2023 | 18.39 | 18.44 | 18.38 | 18.43 | 414,084 | +0.05(+0.26%) |
May 01, 2023 | 18.41 | 18.41 | 18.37 | 18.39 | 484,059 | -0.05(-0.29%) |
Apr 28, 2023 | 18.43 | 18.44 | 18.41 | 18.44 | 266,504 | +0.04(+0.23%) |
Apr 27, 2023 | 18.42 | 18.42 | 18.39 | 18.39 | 297,974 | -0.06(-0.31%) |
Apr 26, 2023 | 18.47 | 18.48 | 18.41 | 18.45 | 400,285 | -0.02(-0.13%) |
Apr 25, 2023 | 18.44 | 18.48 | 18.43 | 18.48 | 260,272 | +0.08(+0.44%) |
Apr 24, 2023 | 18.39 | 18.39 | 18.38 | 18.39 | 289,636 | +0.03(+0.18%) |
Apr 21, 2023 | 18.40 | 18.40 | 18.35 | 18.36 | 237,639 | +0.00(+0.03%) |
Apr 20, 2023 | 18.34 | 18.36 | 18.34 | 18.36 | 421,733 | +0.05(+0.26%) |
Apr 19, 2023 | 18.32 | 18.32 | 18.30 | 18.31 | 810,026 | -0.04(-0.23%) |
Apr 18, 2023 | 18.35 | 18.37 | 18.34 | 18.35 | 237,507 | +0.02(+0.10%) |
Apr 17, 2023 | 18.35 | 18.35 | 18.32 | 18.33 | 275,082 | -0.06(-0.31%) |
Apr 14, 2023 | 18.40 | 18.40 | 18.36 | 18.39 | 287,593 | -0.05(-0.26%) |
Apr 13, 2023 | 18.43 | 18.45 | 18.41 | 18.44 | 363,285 | +0.05(+0.29%) |
Apr 12, 2023 | 18.43 | 18.43 | 18.36 | 18.39 | 1,457,723 | +0.03(+0.18%) |
Apr 11, 2023 | 18.37 | 18.37 | 18.33 | 18.35 | 281,891 | -0.01(-0.08%) |
Apr 10, 2023 | 18.35 | 18.37 | 18.33 | 18.37 | 272,123 | -0.06(-0.34%) |
Apr 06, 2023 | 18.45 | 18.46 | 18.42 | 18.43 | 474,438 | -0.01(-0.04%) |
Apr 05, 2023 | 18.47 | 18.49 | 18.43 | 18.44 | 877,435 | +0.00(+0.01%) |
Apr 04, 2023 | 18.37 | 18.45 | 18.37 | 18.43 | 819,106 | +0.02(+0.10%) |
Apr 03, 2023 | 18.32 | 18.42 | 18.31 | 18.42 | 295,688 | +0.07(+0.39%) |
Mar 31, 2023 | 18.28 | 18.34 | 18.25 | 18.34 | 391,459 | +0.10(+0.55%) |
Mar 30, 2023 | 18.23 | 18.25 | 18.21 | 18.24 | 277,333 | +0.00(+0.03%) |
Mar 29, 2023 | 18.18 | 18.24 | 18.18 | 18.24 | 297,548 | +0.03(+0.18%) |
Mar 28, 2023 | 18.21 | 18.21 | 18.18 | 18.20 | 1,373,902 | -0.01(-0.08%) |
Mar 27, 2023 | 18.27 | 18.30 | 18.22 | 18.22 | 498,059 | -0.13(-0.70%) |
Mar 24, 2023 | 18.38 | 18.38 | 18.31 | 18.35 | 341,087 | +0.04(+0.21%) |
Mar 23, 2023 | 18.27 | 18.34 | 18.27 | 18.31 | 458,085 | +0.03(+0.18%) |
Mar 22, 2023 | 18.16 | 18.33 | 18.12 | 18.28 | 489,283 | +0.13(+0.71%) |
Mar 21, 2023 | 18.12 | 18.21 | 18.10 | 18.15 | 775,423 | +0.04(+0.21%) |
Mar 20, 2023 | 18.16 | 18.16 | 18.08 | 18.11 | 383,987 | -0.05(-0.27%) |
Mar 17, 2023 | 18.10 | 18.19 | 18.08 | 18.16 | 198,233 | +0.11(+0.62%) |
Mar 16, 2023 | 18.09 | 18.09 | 18.00 | 18.05 | 387,832 | -0.04(-0.24%) |
Mar 15, 2023 | 18.04 | 18.10 | 18.00 | 18.09 | 413,845 | +0.05(+0.26%) |
Mar 14, 2023 | 18.07 | 18.08 | 17.95 | 18.04 | 575,504 | -0.02(-0.11%) |
Mar 13, 2023 | 18.16 | 18.21 | 18.03 | 18.06 | 1,115,068 | +0.04(+0.24%) |
Mar 10, 2023 | 18.04 | 18.06 | 17.99 | 18.02 | 473,768 | +0.08(+0.43%) |
Mar 09, 2023 | 17.92 | 17.96 | 17.91 | 17.94 | 388,481 | +0.08(+0.42%) |
Mar 08, 2023 | 17.91 | 17.93 | 17.86 | 17.87 | 421,403 | -0.05(-0.26%) |
Mar 07, 2023 | 17.97 | 17.98 | 17.90 | 17.91 | 638,643 | -0.05(-0.29%) |
Mar 06, 2023 | 17.99 | 18.00 | 17.96 | 17.96 | 620,241 | -0.02(-0.11%) |
Mar 03, 2023 | 17.96 | 17.98 | 17.94 | 17.98 | 322,638 | +0.04(+0.21%) |
Mar 02, 2023 | 17.91 | 17.95 | 17.89 | 17.95 | 778,916 | +0.03(+0.16%) |
Mar 01, 2023 | 17.95 | 17.95 | 17.92 | 17.92 | 679,776 | -0.08(-0.42%) |
Feb 28, 2023 | 17.96 | 17.99 | 17.95 | 17.99 | 366,040 | +0.00(+0.00%) |
Feb 27, 2023 | 17.99 | 18.00 | 17.96 | 17.99 | 411,491 | +0.02(+0.11%) |
Feb 24, 2023 | 17.98 | 17.99 | 17.95 | 17.97 | 348,726 | -0.06(-0.35%) |
Feb 23, 2023 | 18.01 | 18.04 | 18.01 | 18.04 | 298,882 | +0.03(+0.16%) |
Feb 22, 2023 | 18.02 | 18.04 | 17.99 | 18.01 | 505,284 | -0.00(-0.00%) |
Feb 21, 2023 | 18.03 | 18.04 | 17.99 | 18.01 | 441,864 | -0.07(-0.37%) |
Feb 17, 2023 | 18.03 | 18.08 | 18.01 | 18.07 | 204,342 | +0.03(+0.16%) |
Feb 16, 2023 | 18.04 | 18.07 | 18.02 | 18.05 | 284,618 | -0.01(-0.05%) |
Feb 15, 2023 | 18.06 | 18.08 | 18.05 | 18.06 | 513,094 | -0.02(-0.11%) |
Feb 14, 2023 | 18.08 | 18.11 | 18.05 | 18.07 | 389,622 | -0.06(-0.32%) |
Feb 13, 2023 | 18.12 | 18.14 | 18.10 | 18.13 | 307,794 | +0.00(+0.00%) |
Feb 10, 2023 | 18.16 | 18.16 | 18.12 | 18.13 | 458,725 | -0.02(-0.13%) |
Feb 09, 2023 | 18.21 | 18.21 | 18.15 | 18.16 | 901,023 | -0.04(-0.21%) |
Feb 08, 2023 | 18.20 | 18.22 | 18.18 | 18.19 | 457,638 | +0.00(+0.03%) |
Feb 07, 2023 | 18.19 | 18.24 | 18.17 | 18.19 | 619,805 | +0.00(+0.03%) |
Feb 06, 2023 | 18.21 | 18.22 | 18.17 | 18.18 | 643,614 | -0.08(-0.44%) |
Feb 03, 2023 | 18.31 | 18.31 | 18.25 | 18.27 | 1,068,049 | -0.12(-0.67%) |
Feb 02, 2023 | 18.44 | 18.44 | 18.37 | 18.39 | 765,127 | +0.02(+0.10%) |