Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.60 | 17.61 | 17.53 | 17.54 | 69,694 | +0.04(+0.22%) |
Jan 30, 2024 | 17.56 | 17.56 | 17.46 | 17.50 | 65,223 | +0.02(+0.11%) |
Jan 29, 2024 | 17.46 | 17.50 | 17.45 | 17.48 | 65,307 | +0.04(+0.25%) |
Jan 26, 2024 | 17.46 | 17.46 | 17.40 | 17.44 | 471,998 | -0.01(-0.06%) |
Jan 25, 2024 | 17.43 | 17.45 | 17.39 | 17.45 | 64,194 | +0.09(+0.54%) |
Jan 24, 2024 | 17.45 | 17.45 | 17.34 | 17.36 | 536,499 | -0.01(-0.08%) |
Jan 23, 2024 | 17.41 | 17.41 | 17.35 | 17.37 | 262,857 | -0.06(-0.34%) |
Jan 22, 2024 | 17.44 | 17.45 | 17.40 | 17.43 | 42,499 | +0.04(+0.23%) |
Jan 19, 2024 | 17.37 | 17.39 | 17.34 | 17.39 | 51,430 | +0.02(+0.11%) |
Jan 18, 2024 | 17.38 | 17.39 | 17.35 | 17.37 | 81,048 | -0.01(-0.06%) |
Jan 17, 2024 | 17.43 | 17.43 | 17.36 | 17.38 | 125,240 | -0.09(-0.51%) |
Jan 16, 2024 | 17.52 | 17.54 | 17.45 | 17.47 | 69,508 | -0.20(-1.11%) |
Jan 12, 2024 | 17.66 | 17.67 | 17.60 | 17.67 | 41,876 | +0.07(+0.39%) |
Jan 11, 2024 | 17.49 | 17.60 | 17.48 | 17.60 | 68,058 | +0.10(+0.56%) |
Jan 10, 2024 | 17.51 | 17.53 | 17.48 | 17.50 | 65,510 | -0.01(-0.06%) |
Jan 09, 2024 | 17.48 | 17.51 | 17.47 | 17.51 | 48,301 | +0.01(+0.06%) |
Jan 08, 2024 | 17.41 | 17.51 | 17.41 | 17.50 | 75,542 | +0.05(+0.28%) |
Jan 05, 2024 | 17.42 | 17.52 | 17.40 | 17.45 | 70,181 | -0.03(-0.17%) |
Jan 04, 2024 | 17.45 | 17.48 | 17.45 | 17.48 | 55,709 | -0.05(-0.31%) |
Jan 03, 2024 | 17.47 | 17.55 | 17.45 | 17.53 | 231,172 | -0.04(-0.20%) |
Jan 02, 2024 | 17.62 | 17.62 | 17.56 | 17.57 | 29,612 | -0.14(-0.77%) |
Dec 29, 2023 | 17.75 | 17.75 | 17.70 | 17.71 | 78,570 | -0.04(-0.25%) |
Dec 28, 2023 | 17.75 | 17.80 | 17.73 | 17.75 | 103,917 | -0.04(-0.22%) |
Dec 27, 2023 | 17.73 | 17.79 | 17.73 | 17.79 | 85,478 | +0.11(+0.59%) |
Dec 26, 2023 | 17.64 | 17.69 | 17.64 | 17.68 | 69,635 | +0.03(+0.19%) |
Dec 22, 2023 | 17.68 | 17.68 | 17.63 | 17.65 | 103,475 | -0.01(-0.06%) |
Dec 21, 2023 | 17.72 | 17.72 | 17.62 | 17.66 | 110,557 | +0.05(+0.28%) |
Dec 20, 2023 | 17.60 | 17.64 | 17.59 | 17.61 | 138,028 | +0.03(+0.17%) |
Dec 19, 2023 | 17.55 | 17.59 | 17.55 | 17.58 | 57,238 | +0.06(+0.33%) |
Dec 18, 2023 | 17.56 | 17.56 | 17.51 | 17.52 | 92,707 | -0.03(-0.17%) |
Dec 15, 2023 | 17.60 | 17.60 | 17.52 | 17.55 | 225,195 | -0.02(-0.11%) |
Dec 14, 2023 | 17.58 | 17.61 | 17.53 | 17.57 | 533,126 | +0.18(+1.04%) |
Dec 13, 2023 | 17.19 | 17.39 | 17.19 | 17.39 | 183,017 | +0.24(+1.40%) |
Dec 12, 2023 | 17.10 | 17.16 | 17.09 | 17.15 | 51,678 | +0.05(+0.29%) |
Dec 11, 2023 | 17.09 | 17.11 | 17.06 | 17.10 | 110,873 | -0.01(-0.06%) |
Dec 08, 2023 | 17.09 | 17.16 | 17.08 | 17.11 | 44,874 | -0.08(-0.45%) |
Dec 07, 2023 | 17.16 | 17.24 | 17.16 | 17.19 | 90,558 | +0.02(+0.11%) |
Dec 06, 2023 | 17.18 | 17.21 | 17.17 | 17.17 | 56,128 | +0.06(+0.34%) |
Dec 05, 2023 | 17.13 | 17.14 | 17.10 | 17.11 | 104,653 | +0.06(+0.37%) |
Dec 04, 2023 | 17.06 | 17.07 | 17.02 | 17.05 | 77,173 | -0.06(-0.37%) |
Dec 01, 2023 | 16.93 | 17.11 | 16.92 | 17.11 | 275,660 | +0.21(+1.27%) |
Nov 30, 2023 | 17.00 | 17.00 | 16.90 | 16.90 | 180,395 | -0.15(-0.86%) |
Nov 29, 2023 | 16.96 | 17.04 | 16.96 | 17.04 | 125,006 | +0.13(+0.76%) |
Nov 28, 2023 | 16.84 | 16.92 | 16.83 | 16.92 | 138,708 | +0.07(+0.42%) |
Nov 27, 2023 | 16.76 | 16.85 | 16.76 | 16.84 | 1,241,264 | +0.10(+0.58%) |
Nov 24, 2023 | 16.76 | 16.76 | 16.75 | 16.75 | 26,037 | -0.06(-0.35%) |
Nov 22, 2023 | 16.78 | 16.81 | 16.76 | 16.81 | 58,629 | +0.04(+0.26%) |
Nov 21, 2023 | 16.77 | 16.79 | 16.74 | 16.76 | 56,266 | +0.01(+0.06%) |
Nov 20, 2023 | 16.71 | 16.75 | 16.69 | 16.75 | 62,346 | +0.05(+0.30%) |
Nov 17, 2023 | 16.67 | 16.71 | 16.66 | 16.70 | 33,404 | +0.03(+0.17%) |
Nov 16, 2023 | 16.65 | 16.68 | 16.63 | 16.67 | 66,543 | +0.10(+0.59%) |
Nov 15, 2023 | 16.63 | 16.63 | 16.57 | 16.58 | 46,523 | -0.08(-0.50%) |
Nov 14, 2023 | 16.61 | 16.68 | 16.61 | 16.66 | 139,673 | +0.23(+1.42%) |
Nov 13, 2023 | 16.39 | 16.43 | 16.35 | 16.43 | 51,967 | +0.01(+0.09%) |
Nov 10, 2023 | 16.44 | 16.44 | 16.40 | 16.41 | 43,608 | +0.02(+0.12%) |
Nov 09, 2023 | 16.51 | 16.51 | 16.38 | 16.39 | 267,640 | -0.12(-0.71%) |
Nov 08, 2023 | 16.47 | 16.53 | 16.47 | 16.51 | 154,141 | +0.05(+0.30%) |
Nov 07, 2023 | 16.42 | 16.48 | 16.42 | 16.46 | 99,662 | +0.03(+0.18%) |
Nov 06, 2023 | 16.50 | 16.50 | 16.41 | 16.43 | 110,318 | -0.10(-0.59%) |
Nov 03, 2023 | 16.53 | 16.55 | 16.50 | 16.53 | 69,790 | +0.16(+1.00%) |
Nov 02, 2023 | 16.34 | 16.38 | 16.32 | 16.37 | 130,478 | +0.16(+0.98%) |
Nov 01, 2023 | 16.07 | 16.21 | 16.06 | 16.21 | 110,926 | +0.18(+1.11%) |
Oct 31, 2023 | 16.03 | 16.06 | 16.02 | 16.03 | 100,980 | +0.05(+0.30%) |
Oct 30, 2023 | 15.99 | 16.02 | 15.97 | 15.98 | 170,033 | -0.01(-0.09%) |
Oct 27, 2023 | 16.00 | 16.04 | 15.98 | 16.00 | 557,970 | -0.04(-0.27%) |
Oct 26, 2023 | 15.94 | 16.04 | 15.94 | 16.04 | 65,817 | +0.10(+0.61%) |
Oct 25, 2023 | 15.97 | 16.03 | 15.92 | 15.94 | 110,687 | -0.10(-0.60%) |
Oct 24, 2023 | 16.03 | 16.05 | 16.00 | 16.04 | 105,920 | +0.05(+0.30%) |
Oct 23, 2023 | 15.85 | 15.99 | 15.85 | 15.99 | 46,474 | +0.09(+0.55%) |
Oct 20, 2023 | 15.89 | 15.91 | 15.88 | 15.90 | 49,391 | +0.03(+0.18%) |
Oct 19, 2023 | 15.91 | 15.94 | 15.86 | 15.87 | 460,263 | -0.05(-0.31%) |
Oct 18, 2023 | 16.00 | 16.00 | 15.92 | 15.92 | 58,603 | -0.11(-0.67%) |
Oct 17, 2023 | 16.02 | 16.06 | 16.01 | 16.03 | 190,830 | -0.12(-0.72%) |
Oct 16, 2023 | 16.16 | 16.16 | 16.13 | 16.15 | 439,938 | -0.06(-0.36%) |
Oct 13, 2023 | 16.23 | 16.24 | 16.17 | 16.20 | 79,585 | +0.06(+0.36%) |
Oct 12, 2023 | 16.27 | 16.27 | 16.15 | 16.15 | 87,799 | -0.16(-1.01%) |
Oct 11, 2023 | 16.29 | 16.31 | 16.24 | 16.31 | 45,017 | +0.10(+0.60%) |
Oct 10, 2023 | 16.17 | 16.25 | 16.17 | 16.21 | 81,123 | -0.01(-0.06%) |
Oct 09, 2023 | 16.12 | 16.22 | 16.10 | 16.22 | 95,341 | +0.15(+0.90%) |
Oct 06, 2023 | 15.95 | 16.08 | 15.95 | 16.08 | 74,259 | -0.02(-0.15%) |
Oct 05, 2023 | 16.09 | 16.11 | 16.06 | 16.10 | 220,199 | +0.04(+0.27%) |
Oct 04, 2023 | 16.04 | 16.06 | 15.99 | 16.06 | 172,899 | +0.08(+0.49%) |
Oct 03, 2023 | 16.11 | 16.11 | 15.93 | 15.98 | 347,819 | -0.17(-1.08%) |
Oct 02, 2023 | 16.22 | 16.22 | 16.15 | 16.16 | 115,225 | -0.13(-0.78%) |
Sep 29, 2023 | 16.36 | 16.39 | 16.28 | 16.28 | 91,794 | -0.00(-0.03%) |
Sep 28, 2023 | 16.19 | 16.29 | 16.18 | 16.29 | 76,538 | +0.05(+0.30%) |
Sep 27, 2023 | 16.35 | 16.35 | 16.21 | 16.24 | 54,347 | -0.08(-0.47%) |
Sep 26, 2023 | 16.36 | 16.36 | 16.30 | 16.32 | 148,231 | -0.06(-0.38%) |
Sep 25, 2023 | 16.36 | 16.40 | 16.37 | 16.38 | 63,940 | -0.08(-0.50%) |
Sep 22, 2023 | 16.43 | 16.48 | 16.43 | 16.46 | 41,230 | +0.03(+0.21%) |
Sep 21, 2023 | 16.44 | 16.45 | 16.42 | 16.43 | 79,573 | -0.11(-0.67%) |
Sep 20, 2023 | 16.60 | 16.61 | 16.54 | 16.54 | 147,550 | -0.03(-0.18%) |
Sep 19, 2023 | 16.58 | 16.59 | 16.55 | 16.57 | 33,709 | -0.04(-0.23%) |
Sep 18, 2023 | 16.56 | 16.61 | 16.56 | 16.61 | 53,632 | +0.02(+0.12%) |
Sep 15, 2023 | 16.62 | 16.63 | 16.59 | 16.59 | 424,079 | -0.07(-0.41%) |
Sep 14, 2023 | 16.65 | 16.69 | 16.64 | 16.65 | 53,063 | +0.00(+0.00%) |
Sep 13, 2023 | 16.58 | 16.65 | 16.58 | 16.65 | 83,026 | +0.06(+0.35%) |
Sep 12, 2023 | 16.61 | 16.61 | 16.59 | 16.60 | 48,680 | -0.01(-0.06%) |
Sep 11, 2023 | 16.63 | 16.63 | 16.60 | 16.61 | 32,992 | -0.02(-0.12%) |
Sep 08, 2023 | 16.64 | 16.66 | 16.63 | 16.63 | 38,281 | +0.01(+0.06%) |
Sep 07, 2023 | 16.58 | 16.62 | 16.57 | 16.62 | 49,355 | +0.05(+0.29%) |
Sep 06, 2023 | 16.63 | 16.63 | 16.56 | 16.57 | 50,955 | -0.06(-0.35%) |
Sep 05, 2023 | 16.71 | 16.71 | 16.62 | 16.63 | 44,662 | -0.12(-0.69%) |
Sep 01, 2023 | 16.83 | 16.83 | 16.72 | 16.74 | 51,643 | -0.07(-0.42%) |
Aug 31, 2023 | 16.81 | 16.81 | 16.80 | 16.81 | 54,572 | +0.04(+0.23%) |
Aug 30, 2023 | 16.80 | 16.80 | 16.76 | 16.77 | 77,266 | +0.00(+0.00%) |
Aug 29, 2023 | 16.65 | 16.77 | 16.65 | 16.77 | 69,043 | +0.12(+0.69%) |
Aug 28, 2023 | 16.64 | 16.66 | 16.62 | 16.66 | 86,644 | +0.06(+0.35%) |
Aug 25, 2023 | 16.60 | 16.62 | 16.56 | 16.60 | 43,777 | -0.01(-0.06%) |
Aug 24, 2023 | 16.66 | 16.66 | 16.61 | 16.61 | 39,129 | -0.03(-0.20%) |
Aug 23, 2023 | 16.59 | 16.65 | 16.58 | 16.64 | 48,819 | +0.18(+1.08%) |
Aug 22, 2023 | 16.48 | 16.49 | 16.46 | 16.47 | 181,556 | -0.00(-0.03%) |
Aug 21, 2023 | 16.49 | 16.49 | 16.44 | 16.47 | 51,921 | -0.06(-0.35%) |
Aug 18, 2023 | 16.48 | 16.56 | 16.48 | 16.53 | 163,260 | +0.06(+0.38%) |
Aug 17, 2023 | 16.55 | 16.56 | 16.47 | 16.47 | 165,608 | -0.09(-0.52%) |
Aug 16, 2023 | 16.60 | 16.64 | 16.55 | 16.55 | 90,787 | -0.07(-0.41%) |
Aug 15, 2023 | 16.65 | 16.66 | 16.61 | 16.62 | 89,228 | -0.06(-0.35%) |
Aug 14, 2023 | 16.71 | 16.72 | 16.65 | 16.68 | 555,119 | -0.06(-0.35%) |
Aug 11, 2023 | 16.73 | 16.76 | 16.61 | 16.74 | 432,505 | -0.04(-0.23%) |
Aug 10, 2023 | 16.88 | 16.91 | 16.77 | 16.77 | 110,176 | -0.08(-0.46%) |
Aug 09, 2023 | 16.83 | 16.86 | 16.82 | 16.85 | 114,984 | +0.03(+0.17%) |
Aug 08, 2023 | 16.81 | 16.84 | 16.81 | 16.82 | 865,361 | +0.06(+0.35%) |
Aug 07, 2023 | 16.81 | 16.81 | 16.75 | 16.76 | 824,966 | -0.02(-0.14%) |
Aug 04, 2023 | 16.75 | 16.80 | 16.74 | 16.79 | 252,750 | +0.14(+0.84%) |
Aug 03, 2023 | 16.65 | 16.68 | 16.63 | 16.65 | 372,288 | -0.10(-0.58%) |
Aug 02, 2023 | 16.75 | 16.77 | 16.70 | 16.75 | 36,631 | -0.09(-0.52%) |
Aug 01, 2023 | 16.88 | 16.89 | 16.82 | 16.83 | 36,223 | -0.12(-0.70%) |
Jul 31, 2023 | 16.93 | 16.98 | 16.93 | 16.95 | 76,143 | +0.03(+0.20%) |
Jul 28, 2023 | 16.89 | 16.93 | 16.89 | 16.92 | 76,872 | +0.06(+0.34%) |
Jul 27, 2023 | 17.02 | 17.02 | 16.83 | 16.86 | 162,813 | -0.13(-0.79%) |
Jul 26, 2023 | 16.95 | 17.00 | 16.94 | 16.99 | 141,378 | +0.07(+0.40%) |
Jul 25, 2023 | 16.92 | 16.94 | 16.92 | 16.93 | 50,687 | -0.06(-0.34%) |
Jul 24, 2023 | 17.02 | 17.02 | 16.96 | 16.98 | 90,821 | +0.01(+0.08%) |
Jul 21, 2023 | 16.99 | 16.99 | 16.96 | 16.97 | 45,557 | +0.02(+0.14%) |
Jul 20, 2023 | 17.01 | 17.01 | 16.94 | 16.95 | 46,601 | -0.12(-0.68%) |
Jul 19, 2023 | 17.06 | 17.07 | 17.03 | 17.06 | 82,615 | +0.01(+0.08%) |
Jul 18, 2023 | 17.02 | 17.08 | 17.02 | 17.05 | 89,774 | +0.06(+0.37%) |
Jul 17, 2023 | 16.96 | 16.99 | 16.96 | 16.98 | 71,478 | +0.00(+0.00%) |
Jul 14, 2023 | 17.04 | 17.06 | 16.97 | 16.98 | 462,179 | -0.09(-0.51%) |
Jul 13, 2023 | 17.03 | 17.08 | 17.01 | 17.07 | 100,678 | +0.14(+0.85%) |
Jul 12, 2023 | 16.88 | 16.94 | 16.86 | 16.93 | 239,838 | +0.19(+1.15%) |
Jul 11, 2023 | 16.71 | 16.74 | 16.70 | 16.73 | 47,604 | +0.05(+0.29%) |
Jul 10, 2023 | 16.63 | 16.70 | 16.63 | 16.69 | 90,670 | +0.07(+0.40%) |
Jul 07, 2023 | 16.61 | 16.67 | 16.61 | 16.62 | 49,181 | +0.00(+0.00%) |
Jul 06, 2023 | 16.64 | 16.65 | 16.60 | 16.62 | 101,669 | -0.16(-0.97%) |
Jul 05, 2023 | 16.82 | 16.83 | 16.75 | 16.78 | 91,663 | -0.06(-0.37%) |
Jul 03, 2023 | 16.88 | 16.91 | 16.84 | 16.84 | 15,323 | -0.02(-0.14%) |
Jun 30, 2023 | 16.80 | 16.89 | 16.80 | 16.87 | 357,532 | +0.08(+0.46%) |
Jun 29, 2023 | 16.79 | 16.81 | 16.77 | 16.79 | 125,685 | -0.11(-0.68%) |
Jun 28, 2023 | 16.88 | 16.91 | 16.85 | 16.91 | 88,396 | +0.04(+0.23%) |
Jun 27, 2023 | 16.89 | 16.91 | 16.83 | 16.87 | 87,089 | +0.00(+0.00%) |
Jun 26, 2023 | 16.87 | 16.88 | 16.86 | 16.87 | 80,650 | +0.03(+0.17%) |
Jun 23, 2023 | 16.85 | 16.87 | 16.82 | 16.84 | 51,247 | +0.00(+0.00%) |
Jun 22, 2023 | 16.87 | 16.87 | 16.82 | 16.84 | 61,261 | -0.07(-0.40%) |
Jun 21, 2023 | 16.87 | 16.91 | 16.83 | 16.91 | 78,583 | +0.00(+0.03%) |
Jun 20, 2023 | 16.90 | 16.92 | 16.90 | 16.90 | 67,115 | +0.01(+0.06%) |
Jun 16, 2023 | 16.91 | 16.92 | 16.87 | 16.89 | 75,323 | -0.04(-0.25%) |
Jun 15, 2023 | 16.89 | 16.94 | 16.89 | 16.93 | 156,035 | +0.10(+0.57%) |
Jun 14, 2023 | 16.83 | 16.87 | 16.74 | 16.84 | 82,084 | +0.04(+0.23%) |
Jun 13, 2023 | 16.81 | 16.90 | 16.79 | 16.80 | 520,910 | -0.03(-0.17%) |
Jun 12, 2023 | 16.81 | 16.84 | 16.78 | 16.83 | 540,620 | +0.01(+0.06%) |
Jun 09, 2023 | 16.83 | 16.83 | 16.80 | 16.82 | 85,662 | -0.01(-0.06%) |
Jun 08, 2023 | 16.75 | 16.83 | 16.75 | 16.83 | 144,284 | +0.11(+0.63%) |
Jun 07, 2023 | 16.83 | 16.85 | 16.72 | 16.72 | 108,263 | -0.11(-0.63%) |
Jun 06, 2023 | 16.81 | 16.83 | 16.78 | 16.83 | 64,981 | +0.03(+0.17%) |
Jun 05, 2023 | 16.77 | 16.85 | 16.77 | 16.80 | 104,109 | -0.04(-0.23%) |
Jun 02, 2023 | 16.87 | 16.87 | 16.81 | 16.84 | 61,461 | -0.01(-0.06%) |
Jun 01, 2023 | 16.81 | 16.86 | 16.79 | 16.85 | 195,785 | +0.09(+0.56%) |
May 31, 2023 | 16.73 | 16.76 | 16.72 | 16.75 | 182,065 | +0.02(+0.11%) |
May 30, 2023 | 16.70 | 16.74 | 16.69 | 16.74 | 84,835 | +0.11(+0.69%) |
May 26, 2023 | 16.57 | 16.62 | 16.57 | 16.62 | 100,577 | +0.06(+0.35%) |
May 25, 2023 | 16.64 | 16.64 | 16.56 | 16.56 | 64,651 | -0.09(-0.52%) |
May 24, 2023 | 16.71 | 16.71 | 16.63 | 16.65 | 93,437 | -0.05(-0.29%) |
May 23, 2023 | 16.70 | 16.73 | 16.70 | 16.70 | 80,243 | -0.03(-0.17%) |
May 22, 2023 | 16.72 | 16.75 | 16.71 | 16.73 | 45,326 | +0.00(+0.00%) |
May 19, 2023 | 16.72 | 16.76 | 16.70 | 16.73 | 44,955 | +0.00(+0.00%) |
May 18, 2023 | 16.75 | 16.75 | 16.73 | 16.73 | 92,444 | -0.08(-0.45%) |
May 17, 2023 | 16.82 | 16.82 | 16.79 | 16.80 | 68,779 | -0.01(-0.06%) |
May 16, 2023 | 16.84 | 16.87 | 16.81 | 16.81 | 77,663 | -0.08(-0.45%) |
May 15, 2023 | 16.87 | 16.90 | 16.87 | 16.89 | 157,845 | +0.03(+0.17%) |
May 12, 2023 | 17.00 | 17.01 | 16.86 | 16.86 | 113,980 | -0.15(-0.87%) |
May 11, 2023 | 17.04 | 17.05 | 17.00 | 17.01 | 3,305,112 | +0.03(+0.20%) |
May 10, 2023 | 16.96 | 16.97 | 16.95 | 16.97 | 113,662 | +0.11(+0.62%) |
May 09, 2023 | 16.89 | 16.90 | 16.87 | 16.87 | 63,789 | -0.04(-0.23%) |
May 08, 2023 | 16.93 | 16.93 | 16.89 | 16.91 | 37,099 | -0.07(-0.42%) |
May 05, 2023 | 16.95 | 16.98 | 16.94 | 16.98 | 80,509 | +0.01(+0.08%) |
May 04, 2023 | 17.00 | 17.03 | 16.96 | 16.96 | 120,142 | -0.07(-0.39%) |
May 03, 2023 | 17.00 | 17.04 | 16.99 | 17.03 | 172,239 | +0.08(+0.45%) |
May 02, 2023 | 16.88 | 16.96 | 16.87 | 16.95 | 196,734 | +0.09(+0.51%) |
May 01, 2023 | 16.98 | 16.98 | 16.85 | 16.87 | 312,850 | -0.14(-0.84%) |
Apr 28, 2023 | 16.96 | 17.02 | 16.94 | 17.01 | 214,005 | +0.10(+0.56%) |
Apr 27, 2023 | 16.91 | 16.93 | 16.89 | 16.92 | 103,517 | -0.02(-0.11%) |
Apr 26, 2023 | 17.02 | 17.02 | 16.93 | 16.93 | 107,069 | -0.06(-0.34%) |
Apr 25, 2023 | 16.99 | 17.01 | 16.98 | 16.99 | 88,176 | +0.06(+0.34%) |
Apr 24, 2023 | 16.92 | 16.94 | 16.90 | 16.93 | 157,128 | +0.05(+0.28%) |
Apr 21, 2023 | 16.88 | 16.92 | 16.85 | 16.89 | 50,848 | +0.03(+0.17%) |
Apr 20, 2023 | 16.86 | 16.88 | 16.86 | 16.86 | 63,341 | +0.02(+0.11%) |
Apr 19, 2023 | 16.85 | 16.85 | 16.78 | 16.84 | 66,159 | -0.05(-0.28%) |
Apr 18, 2023 | 16.89 | 16.91 | 16.87 | 16.89 | 107,619 | +0.02(+0.11%) |
Apr 17, 2023 | 16.89 | 16.92 | 16.85 | 16.87 | 102,980 | -0.09(-0.51%) |
Apr 14, 2023 | 16.97 | 16.99 | 16.93 | 16.95 | 88,090 | -0.10(-0.56%) |
Apr 13, 2023 | 17.03 | 17.06 | 17.02 | 17.05 | 173,793 | +0.07(+0.39%) |
Apr 12, 2023 | 17.06 | 17.07 | 16.97 | 16.98 | 289,118 | +0.01(+0.06%) |
Apr 11, 2023 | 16.94 | 17.00 | 16.93 | 16.97 | 138,315 | +0.04(+0.22%) |
Apr 10, 2023 | 16.93 | 16.94 | 16.91 | 16.93 | 1,037,401 | -0.10(-0.61%) |
Apr 06, 2023 | 17.03 | 17.06 | 17.01 | 17.04 | 77,231 | +0.00(+0.00%) |
Apr 05, 2023 | 17.05 | 17.09 | 17.04 | 17.04 | 161,671 | +0.01(+0.06%) |
Apr 04, 2023 | 16.95 | 17.05 | 16.95 | 17.03 | 72,771 | +0.03(+0.17%) |
Apr 03, 2023 | 16.93 | 17.02 | 16.93 | 17.00 | 270,042 | +0.05(+0.27%) |
Mar 31, 2023 | 16.85 | 16.96 | 16.84 | 16.96 | 212,977 | +0.15(+0.87%) |
Mar 30, 2023 | 16.79 | 16.81 | 16.77 | 16.81 | 199,159 | +0.07(+0.43%) |
Mar 29, 2023 | 16.68 | 16.75 | 16.67 | 16.74 | 81,995 | +0.07(+0.40%) |
Mar 28, 2023 | 16.66 | 16.68 | 16.65 | 16.67 | 102,407 | -0.04(-0.23%) |
Mar 27, 2023 | 16.75 | 16.75 | 16.69 | 16.71 | 104,273 | -0.10(-0.59%) |
Mar 24, 2023 | 16.79 | 16.85 | 16.78 | 16.81 | 120,621 | +0.01(+0.09%) |
Mar 23, 2023 | 16.79 | 16.84 | 16.78 | 16.79 | 155,082 | +0.02(+0.11%) |
Mar 22, 2023 | 16.63 | 16.84 | 16.63 | 16.78 | 229,837 | +0.09(+0.57%) |
Mar 21, 2023 | 16.67 | 16.76 | 16.62 | 16.68 | 96,014 | +0.04(+0.23%) |
Mar 20, 2023 | 16.66 | 16.68 | 16.61 | 16.64 | 96,346 | -0.02(-0.11%) |
Mar 17, 2023 | 16.65 | 16.71 | 16.65 | 16.66 | 154,687 | +0.05(+0.31%) |
Mar 16, 2023 | 16.64 | 16.69 | 16.59 | 16.61 | 92,796 | -0.02(-0.14%) |
Mar 15, 2023 | 16.56 | 16.66 | 16.56 | 16.63 | 115,768 | +0.07(+0.40%) |
Mar 14, 2023 | 16.59 | 16.63 | 16.56 | 16.57 | 148,936 | -0.04(-0.23%) |
Mar 13, 2023 | 16.63 | 16.72 | 16.58 | 16.60 | 190,759 | +0.10(+0.63%) |
Mar 10, 2023 | 16.46 | 16.56 | 16.46 | 16.50 | 613,761 | +0.15(+0.93%) |
Mar 09, 2023 | 16.37 | 16.42 | 16.31 | 16.35 | 135,217 | -0.01(-0.06%) |
Mar 08, 2023 | 16.42 | 16.46 | 16.35 | 16.36 | 87,341 | -0.04(-0.23%) |
Mar 07, 2023 | 16.47 | 16.50 | 16.40 | 16.40 | 101,721 | -0.09(-0.52%) |
Mar 06, 2023 | 16.56 | 16.56 | 16.47 | 16.48 | 503,113 | +0.00(+0.03%) |
Mar 03, 2023 | 16.42 | 16.49 | 16.39 | 16.48 | 128,281 | +0.15(+0.90%) |
Mar 02, 2023 | 16.28 | 16.34 | 16.27 | 16.33 | 73,355 | -0.04(-0.26%) |
Mar 01, 2023 | 16.42 | 16.45 | 16.37 | 16.37 | 59,854 | -0.08(-0.51%) |
Feb 28, 2023 | 16.42 | 16.46 | 16.41 | 16.46 | 34,629 | -0.01(-0.09%) |
Feb 27, 2023 | 16.46 | 16.48 | 16.43 | 16.47 | 86,998 | +0.04(+0.26%) |
Feb 24, 2023 | 16.41 | 16.43 | 16.38 | 16.43 | 56,551 | -0.08(-0.46%) |
Feb 23, 2023 | 16.44 | 16.51 | 16.43 | 16.50 | 87,698 | +0.08(+0.46%) |
Feb 22, 2023 | 16.38 | 16.43 | 16.37 | 16.43 | 130,520 | +0.10(+0.64%) |
Feb 21, 2023 | 16.43 | 16.43 | 16.31 | 16.32 | 132,636 | -0.21(-1.26%) |
Feb 17, 2023 | 16.47 | 16.56 | 16.45 | 16.53 | 179,981 | +0.00(+0.00%) |
Feb 16, 2023 | 16.54 | 16.57 | 16.50 | 16.53 | 97,201 | -0.09(-0.51%) |
Feb 15, 2023 | 16.62 | 16.63 | 16.57 | 16.62 | 257,912 | -0.06(-0.34%) |
Feb 14, 2023 | 16.67 | 16.72 | 16.62 | 16.67 | 97,061 | -0.03(-0.17%) |
Feb 13, 2023 | 16.67 | 16.71 | 16.67 | 16.70 | 245,464 | +0.06(+0.34%) |
Feb 10, 2023 | 16.73 | 16.74 | 16.65 | 16.65 | 77,903 | -0.14(-0.85%) |
Feb 09, 2023 | 16.94 | 16.95 | 16.76 | 16.79 | 177,162 | -0.06(-0.34%) |
Feb 08, 2023 | 16.86 | 16.87 | 16.82 | 16.84 | 208,915 | -0.01(-0.08%) |
Feb 07, 2023 | 16.84 | 16.95 | 16.84 | 16.86 | 154,933 | -0.03(-0.20%) |
Feb 06, 2023 | 16.94 | 16.94 | 16.86 | 16.89 | 169,510 | -0.14(-0.83%) |
Feb 03, 2023 | 17.07 | 17.10 | 17.02 | 17.03 | 1,057,852 | -0.21(-1.21%) |
Feb 02, 2023 | 17.27 | 17.28 | 17.20 | 17.24 | 150,768 | +0.11(+0.64%) |