Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.34 | 15.38 | 15.21 | 15.35 | 39,310 | +0.03(+0.19%) |
Jan 30, 2024 | 15.25 | 15.34 | 15.22 | 15.32 | 34,274 | +0.11(+0.71%) |
Jan 29, 2024 | 15.11 | 15.21 | 15.08 | 15.21 | 43,444 | +0.13(+0.85%) |
Jan 26, 2024 | 15.14 | 15.25 | 15.06 | 15.08 | 59,272 | -0.08(-0.52%) |
Jan 25, 2024 | 15.37 | 15.40 | 15.04 | 15.16 | 67,029 | -0.09(-0.58%) |
Jan 24, 2024 | 15.32 | 15.32 | 15.23 | 15.25 | 28,386 | +0.01(+0.06%) |
Jan 23, 2024 | 15.27 | 15.30 | 15.21 | 15.24 | 37,895 | +0.04(+0.26%) |
Jan 22, 2024 | 15.07 | 15.25 | 15.07 | 15.20 | 32,127 | +0.28(+1.84%) |
Jan 19, 2024 | 15.18 | 15.18 | 14.91 | 14.92 | 95,710 | -0.20(-1.30%) |
Jan 18, 2024 | 15.38 | 15.38 | 15.08 | 15.12 | 27,166 | -0.22(-1.41%) |
Jan 17, 2024 | 15.45 | 15.57 | 15.25 | 15.34 | 47,384 | -0.15(-0.95%) |
Jan 16, 2024 | 15.65 | 15.91 | 15.41 | 15.48 | 30,388 | -0.16(-1.04%) |
Jan 12, 2024 | 15.81 | 15.89 | 15.44 | 15.65 | 44,103 | -0.15(-0.93%) |
Jan 11, 2024 | 15.85 | 15.86 | 15.73 | 15.79 | 38,710 | -0.06(-0.37%) |
Jan 10, 2024 | 15.62 | 15.93 | 15.50 | 15.85 | 48,512 | +0.30(+1.95%) |
Jan 09, 2024 | 15.60 | 15.69 | 15.47 | 15.55 | 43,141 | -0.08(-0.50%) |
Jan 08, 2024 | 15.18 | 15.66 | 15.13 | 15.63 | 85,525 | +0.47(+3.10%) |
Jan 05, 2024 | 15.07 | 15.16 | 14.98 | 15.16 | 47,131 | +0.13(+0.85%) |
Jan 04, 2024 | 15.06 | 15.06 | 14.95 | 15.03 | 41,887 | -0.05(-0.32%) |
Jan 03, 2024 | 14.95 | 15.08 | 14.93 | 15.08 | 30,805 | +0.11(+0.72%) |
Jan 02, 2024 | 14.94 | 15.06 | 14.89 | 14.97 | 65,345 | +0.08(+0.53%) |
Dec 29, 2023 | 15.03 | 15.05 | 14.89 | 14.89 | 60,284 | -0.12(-0.78%) |
Dec 28, 2023 | 15.00 | 15.08 | 14.98 | 15.01 | 56,036 | -0.03(-0.19%) |
Dec 27, 2023 | 15.17 | 15.17 | 15.04 | 15.04 | 62,116 | -0.07(-0.45%) |
Dec 26, 2023 | 15.10 | 15.20 | 15.05 | 15.11 | 35,402 | +0.01(+0.06%) |
Dec 22, 2023 | 15.20 | 15.40 | 15.03 | 15.10 | 46,569 | +0.00(+0.00%) |
Dec 21, 2023 | 15.15 | 15.17 | 15.04 | 15.10 | 38,686 | +0.07(+0.46%) |
Dec 20, 2023 | 15.20 | 15.20 | 14.99 | 15.03 | 28,030 | -0.07(-0.45%) |
Dec 19, 2023 | 15.16 | 15.16 | 15.02 | 15.10 | 85,799 | -0.04(-0.26%) |
Dec 18, 2023 | 15.18 | 15.35 | 15.10 | 15.14 | 23,793 | -0.02(-0.13%) |
Dec 15, 2023 | 15.19 | 15.25 | 15.07 | 15.16 | 18,641 | +0.01(+0.06%) |
Dec 14, 2023 | 15.07 | 15.42 | 15.05 | 15.15 | 71,200 | +0.17(+1.11%) |
Dec 13, 2023 | 14.93 | 15.03 | 14.88 | 14.98 | 76,422 | +0.21(+1.45%) |
Dec 12, 2023 | 15.06 | 15.06 | 14.71 | 14.77 | 38,746 | -0.19(-1.30%) |
Dec 11, 2023 | 14.93 | 15.08 | 14.87 | 14.96 | 39,524 | -0.08(-0.52%) |
Dec 08, 2023 | 15.34 | 15.53 | 14.84 | 15.04 | 41,229 | -0.44(-2.83%) |
Dec 07, 2023 | 15.51 | 15.58 | 15.37 | 15.48 | 21,962 | +0.00(+0.03%) |
Dec 06, 2023 | 15.47 | 15.63 | 15.14 | 15.47 | 68,327 | -0.02(-0.16%) |
Dec 05, 2023 | 15.29 | 15.71 | 15.29 | 15.50 | 58,049 | +0.20(+1.34%) |
Dec 04, 2023 | 15.07 | 15.40 | 15.04 | 15.29 | 23,262 | +0.25(+1.68%) |
Dec 01, 2023 | 14.70 | 15.25 | 14.67 | 15.04 | 38,872 | +0.24(+1.64%) |
Nov 30, 2023 | 14.83 | 14.83 | 14.70 | 14.80 | 20,019 | +0.03(+0.20%) |
Nov 29, 2023 | 14.78 | 14.88 | 14.73 | 14.77 | 30,172 | -0.01(-0.07%) |
Nov 28, 2023 | 14.85 | 14.93 | 14.72 | 14.78 | 18,366 | -0.03(-0.20%) |
Nov 27, 2023 | 14.69 | 14.82 | 14.69 | 14.81 | 13,507 | +0.12(+0.80%) |
Nov 24, 2023 | 14.72 | 14.72 | 14.63 | 14.69 | 7,167 | +0.04(+0.27%) |
Nov 22, 2023 | 14.91 | 15.07 | 14.62 | 14.65 | 23,633 | -0.16(-1.05%) |
Nov 21, 2023 | 14.80 | 15.10 | 14.68 | 14.81 | 30,122 | +0.04(+0.26%) |
Nov 20, 2023 | 14.51 | 14.99 | 14.51 | 14.77 | 26,574 | +0.18(+1.27%) |
Nov 17, 2023 | 14.74 | 14.83 | 14.56 | 14.58 | 21,663 | -0.05(-0.33%) |
Nov 16, 2023 | 14.80 | 14.87 | 14.55 | 14.63 | 34,600 | -0.20(-1.38%) |
Nov 15, 2023 | 14.59 | 14.97 | 14.52 | 14.83 | 29,707 | +0.34(+2.35%) |
Nov 14, 2023 | 14.51 | 14.76 | 14.41 | 14.49 | 28,694 | +0.09(+0.59%) |
Nov 13, 2023 | 14.53 | 14.53 | 14.17 | 14.41 | 16,390 | -0.09(-0.60%) |
Nov 10, 2023 | 14.71 | 14.74 | 14.42 | 14.50 | 27,102 | -0.17(-1.19%) |
Nov 09, 2023 | 15.01 | 15.28 | 14.52 | 14.67 | 55,581 | -0.21(-1.43%) |
Nov 08, 2023 | 14.52 | 14.91 | 14.51 | 14.88 | 53,973 | +0.39(+2.67%) |
Nov 07, 2023 | 14.08 | 14.52 | 14.03 | 14.50 | 43,509 | +0.50(+3.60%) |
Nov 06, 2023 | 14.15 | 14.15 | 13.96 | 13.99 | 13,521 | -0.14(-0.96%) |
Nov 03, 2023 | 14.03 | 14.21 | 14.03 | 14.13 | 38,457 | +0.26(+1.89%) |
Nov 02, 2023 | 13.69 | 13.91 | 13.69 | 13.87 | 22,130 | +0.28(+2.07%) |
Nov 01, 2023 | 13.41 | 13.73 | 13.41 | 13.59 | 40,184 | +0.17(+1.30%) |
Oct 31, 2023 | 13.45 | 13.45 | 13.36 | 13.41 | 33,699 | +0.05(+0.36%) |
Oct 30, 2023 | 13.44 | 13.44 | 13.28 | 13.36 | 31,698 | -0.02(-0.14%) |
Oct 27, 2023 | 13.42 | 13.51 | 13.30 | 13.38 | 41,644 | +0.04(+0.29%) |
Oct 26, 2023 | 13.29 | 13.41 | 13.27 | 13.34 | 19,471 | +0.05(+0.36%) |
Oct 25, 2023 | 13.38 | 13.39 | 13.27 | 13.29 | 18,375 | -0.17(-1.29%) |
Oct 24, 2023 | 13.42 | 13.54 | 13.34 | 13.47 | 26,101 | +0.08(+0.58%) |
Oct 23, 2023 | 13.31 | 13.47 | 13.31 | 13.39 | 19,472 | +0.08(+0.58%) |
Oct 20, 2023 | 13.62 | 13.63 | 13.25 | 13.31 | 41,969 | -0.27(-2.00%) |
Oct 19, 2023 | 13.58 | 13.66 | 13.47 | 13.59 | 17,236 | +0.02(+0.14%) |
Oct 18, 2023 | 13.66 | 13.76 | 13.49 | 13.57 | 26,415 | -0.13(-0.92%) |
Oct 17, 2023 | 13.77 | 13.77 | 13.58 | 13.69 | 31,660 | -0.08(-0.56%) |
Oct 16, 2023 | 13.79 | 13.79 | 13.71 | 13.77 | 19,347 | -0.03(-0.21%) |
Oct 13, 2023 | 13.78 | 13.84 | 13.67 | 13.80 | 19,604 | +0.17(+1.25%) |
Oct 12, 2023 | 13.89 | 13.89 | 13.54 | 13.63 | 27,437 | -0.26(-1.87%) |
Oct 11, 2023 | 13.77 | 13.89 | 13.75 | 13.89 | 14,859 | +0.21(+1.55%) |
Oct 10, 2023 | 13.66 | 13.77 | 13.64 | 13.68 | 17,348 | -0.05(-0.35%) |
Oct 09, 2023 | 13.57 | 13.72 | 13.57 | 13.72 | 3,842 | +0.07(+0.49%) |
Oct 06, 2023 | 13.53 | 13.66 | 13.44 | 13.66 | 22,701 | +0.13(+0.93%) |
Oct 05, 2023 | 13.63 | 13.78 | 13.50 | 13.53 | 23,360 | -0.08(-0.57%) |
Oct 04, 2023 | 13.54 | 13.65 | 13.53 | 13.61 | 44,150 | +0.06(+0.43%) |
Oct 03, 2023 | 13.77 | 13.89 | 13.52 | 13.55 | 26,995 | -0.28(-2.02%) |
Oct 02, 2023 | 14.00 | 14.00 | 13.73 | 13.83 | 29,850 | -0.12(-0.83%) |
Sep 29, 2023 | 13.93 | 14.00 | 13.75 | 13.95 | 60,379 | +0.13(+0.91%) |
Sep 28, 2023 | 13.78 | 13.82 | 13.68 | 13.82 | 22,615 | +0.07(+0.49%) |
Sep 27, 2023 | 13.98 | 13.98 | 13.65 | 13.75 | 32,476 | -0.13(-0.90%) |
Sep 26, 2023 | 13.98 | 13.98 | 13.77 | 13.88 | 22,331 | -0.07(-0.48%) |
Sep 25, 2023 | 14.07 | 13.98 | 13.84 | 13.95 | 33,301 | -0.13(-0.96%) |
Sep 22, 2023 | 14.15 | 14.15 | 14.02 | 14.08 | 31,083 | +0.00(+0.00%) |
Sep 21, 2023 | 14.27 | 14.27 | 14.05 | 14.08 | 36,266 | -0.21(-1.48%) |
Sep 20, 2023 | 14.31 | 14.33 | 14.26 | 14.29 | 39,397 | +0.01(+0.07%) |
Sep 19, 2023 | 14.28 | 14.29 | 14.22 | 14.28 | 25,425 | +0.03(+0.20%) |
Sep 18, 2023 | 14.24 | 14.28 | 14.16 | 14.25 | 36,492 | -0.06(-0.40%) |
Sep 15, 2023 | 14.17 | 14.31 | 14.11 | 14.31 | 31,055 | +0.17(+1.23%) |
Sep 14, 2023 | 14.19 | 14.19 | 14.04 | 14.14 | 39,972 | +0.03(+0.18%) |
Sep 13, 2023 | 14.04 | 14.14 | 14.00 | 14.11 | 43,535 | +0.10(+0.68%) |
Sep 12, 2023 | 14.04 | 14.05 | 13.96 | 14.02 | 21,846 | -0.01(-0.07%) |
Sep 11, 2023 | 14.09 | 14.11 | 13.98 | 14.03 | 23,471 | -0.06(-0.41%) |
Sep 08, 2023 | 14.06 | 14.22 | 14.04 | 14.09 | 20,733 | -0.04(-0.27%) |
Sep 07, 2023 | 14.13 | 14.19 | 14.10 | 14.12 | 26,185 | -0.06(-0.41%) |
Sep 06, 2023 | 14.09 | 14.21 | 14.03 | 14.18 | 33,194 | +0.09(+0.61%) |
Sep 05, 2023 | 14.04 | 14.12 | 14.03 | 14.09 | 31,577 | +0.02(+0.14%) |
Sep 01, 2023 | 14.18 | 14.26 | 14.03 | 14.08 | 22,623 | -0.11(-0.74%) |
Aug 31, 2023 | 14.16 | 14.23 | 14.13 | 14.18 | 33,730 | +0.05(+0.34%) |
Aug 30, 2023 | 14.15 | 14.19 | 14.07 | 14.13 | 24,510 | -0.07(-0.47%) |
Aug 29, 2023 | 14.05 | 14.21 | 14.05 | 14.20 | 40,153 | +0.13(+0.95%) |
Aug 28, 2023 | 14.08 | 14.14 | 14.05 | 14.07 | 44,650 | +0.04(+0.27%) |
Aug 25, 2023 | 14.09 | 14.17 | 14.03 | 14.03 | 17,903 | -0.03(-0.20%) |
Aug 24, 2023 | 14.08 | 14.10 | 14.05 | 14.06 | 18,395 | -0.01(-0.07%) |
Aug 23, 2023 | 14.02 | 14.12 | 14.02 | 14.07 | 23,828 | +0.12(+0.83%) |
Aug 22, 2023 | 14.02 | 14.08 | 13.94 | 13.95 | 32,063 | -0.12(-0.82%) |
Aug 21, 2023 | 14.11 | 14.13 | 14.01 | 14.07 | 21,253 | -0.03(-0.20%) |
Aug 18, 2023 | 14.09 | 14.19 | 14.09 | 14.09 | 13,009 | -0.05(-0.34%) |
Aug 17, 2023 | 14.16 | 14.20 | 14.06 | 14.14 | 29,754 | +0.02(+0.14%) |
Aug 16, 2023 | 14.24 | 14.24 | 14.10 | 14.12 | 16,306 | -0.13(-0.94%) |
Aug 15, 2023 | 14.33 | 14.33 | 14.20 | 14.26 | 20,335 | -0.05(-0.34%) |
Aug 14, 2023 | 14.28 | 14.33 | 14.25 | 14.31 | 17,013 | +0.04(+0.29%) |
Aug 11, 2023 | 14.33 | 14.33 | 14.16 | 14.26 | 19,981 | -0.07(-0.47%) |
Aug 10, 2023 | 14.43 | 14.43 | 14.29 | 14.33 | 25,013 | -0.05(-0.33%) |
Aug 09, 2023 | 14.33 | 14.39 | 14.31 | 14.38 | 29,577 | +0.09(+0.60%) |
Aug 08, 2023 | 14.30 | 14.39 | 14.23 | 14.29 | 29,094 | +0.02(+0.13%) |
Aug 07, 2023 | 14.29 | 14.30 | 14.18 | 14.27 | 33,814 | +0.03(+0.20%) |
Aug 04, 2023 | 14.09 | 14.24 | 14.09 | 14.24 | 34,439 | +0.17(+1.22%) |
Aug 03, 2023 | 14.11 | 14.11 | 14.02 | 14.07 | 26,842 | -0.10(-0.67%) |
Aug 02, 2023 | 14.18 | 14.24 | 14.14 | 14.17 | 33,152 | -0.05(-0.34%) |
Aug 01, 2023 | 14.27 | 14.27 | 14.17 | 14.22 | 42,155 | -0.10(-0.67%) |
Jul 31, 2023 | 14.36 | 14.39 | 14.26 | 14.31 | 55,870 | -0.01(-0.07%) |
Jul 28, 2023 | 14.24 | 14.36 | 14.22 | 14.32 | 27,974 | +0.11(+0.81%) |
Jul 27, 2023 | 14.26 | 14.32 | 14.11 | 14.21 | 29,980 | -0.09(-0.60%) |
Jul 26, 2023 | 14.38 | 14.43 | 14.29 | 14.29 | 32,098 | -0.06(-0.40%) |
Jul 25, 2023 | 14.40 | 14.42 | 14.32 | 14.35 | 29,709 | -0.08(-0.53%) |
Jul 24, 2023 | 14.55 | 14.55 | 14.36 | 14.43 | 36,993 | -0.02(-0.13%) |
Jul 21, 2023 | 14.45 | 14.46 | 14.36 | 14.45 | 20,793 | +0.06(+0.40%) |
Jul 20, 2023 | 14.40 | 14.40 | 14.32 | 14.39 | 11,103 | -0.06(-0.40%) |
Jul 19, 2023 | 14.41 | 14.46 | 14.39 | 14.45 | 23,096 | +0.06(+0.40%) |
Jul 18, 2023 | 14.37 | 14.47 | 14.35 | 14.39 | 25,664 | +0.05(+0.33%) |
Jul 17, 2023 | 14.37 | 14.37 | 14.33 | 14.34 | 18,298 | +0.01(+0.07%) |
Jul 14, 2023 | 14.30 | 14.41 | 14.30 | 14.33 | 29,734 | +0.01(+0.09%) |
Jul 13, 2023 | 14.57 | 14.62 | 14.31 | 14.32 | 78,150 | -0.12(-0.86%) |
Jul 12, 2023 | 14.38 | 14.46 | 14.38 | 14.44 | 9,250 | +0.09(+0.60%) |
Jul 11, 2023 | 14.37 | 14.39 | 14.24 | 14.36 | 85,311 | -0.01(-0.07%) |
Jul 10, 2023 | 14.17 | 14.42 | 14.17 | 14.37 | 40,686 | +0.20(+1.41%) |
Jul 07, 2023 | 14.11 | 14.17 | 13.98 | 14.17 | 23,499 | +0.11(+0.81%) |
Jul 06, 2023 | 14.18 | 14.18 | 13.92 | 14.05 | 90,477 | -0.20(-1.40%) |
Jul 05, 2023 | 14.22 | 14.25 | 14.20 | 14.25 | 38,500 | +0.04(+0.27%) |
Jul 03, 2023 | 14.19 | 14.21 | 14.13 | 14.21 | 24,335 | +0.06(+0.40%) |
Jun 30, 2023 | 14.23 | 14.25 | 14.12 | 14.16 | 71,477 | +0.05(+0.34%) |
Jun 29, 2023 | 14.15 | 14.22 | 14.07 | 14.11 | 37,935 | -0.10(-0.74%) |
Jun 28, 2023 | 14.18 | 14.33 | 14.17 | 14.21 | 25,097 | +0.03(+0.20%) |
Jun 27, 2023 | 14.18 | 14.23 | 14.17 | 14.18 | 29,078 | +0.03(+0.20%) |
Jun 26, 2023 | 14.22 | 14.23 | 14.13 | 14.16 | 36,459 | -0.02(-0.13%) |
Jun 23, 2023 | 14.20 | 14.25 | 14.11 | 14.18 | 34,291 | +0.04(+0.27%) |
Jun 22, 2023 | 14.15 | 14.18 | 14.10 | 14.14 | 26,066 | -0.03(-0.20%) |
Jun 21, 2023 | 14.20 | 14.22 | 14.10 | 14.17 | 22,326 | -0.06(-0.40%) |
Jun 20, 2023 | 14.23 | 14.29 | 14.18 | 14.22 | 14,884 | +0.10(+0.74%) |
Jun 16, 2023 | 14.29 | 14.29 | 14.12 | 14.12 | 20,620 | -0.24(-1.66%) |
Jun 15, 2023 | 14.34 | 14.38 | 14.32 | 14.36 | 15,895 | +0.00(+0.00%) |
Jun 14, 2023 | 14.23 | 14.36 | 14.23 | 14.36 | 21,969 | +0.16(+1.10%) |
Jun 13, 2023 | 14.30 | 14.45 | 14.18 | 14.20 | 32,285 | -0.07(-0.46%) |
Jun 12, 2023 | 14.26 | 14.33 | 14.20 | 14.27 | 25,767 | +0.08(+0.53%) |
Jun 09, 2023 | 14.25 | 14.31 | 14.19 | 14.19 | 16,507 | -0.09(-0.66%) |
Jun 08, 2023 | 14.31 | 14.31 | 14.26 | 14.29 | 15,556 | -0.03(-0.20%) |
Jun 07, 2023 | 14.32 | 14.43 | 14.23 | 14.31 | 19,647 | -0.05(-0.33%) |
Jun 06, 2023 | 14.12 | 14.41 | 14.09 | 14.36 | 40,085 | +0.23(+1.61%) |
Jun 05, 2023 | 14.12 | 14.17 | 14.10 | 14.13 | 27,074 | -0.01(-0.07%) |
Jun 02, 2023 | 14.15 | 14.25 | 14.13 | 14.14 | 96,182 | -0.04(-0.27%) |
Jun 01, 2023 | 14.16 | 14.26 | 14.13 | 14.18 | 28,581 | +0.02(+0.13%) |
May 31, 2023 | 14.12 | 14.30 | 14.11 | 14.16 | 26,547 | +0.05(+0.34%) |
May 30, 2023 | 14.07 | 14.20 | 14.05 | 14.12 | 38,202 | +0.05(+0.34%) |
May 26, 2023 | 13.99 | 14.10 | 13.99 | 14.07 | 35,483 | +0.04(+0.27%) |
May 25, 2023 | 14.04 | 14.06 | 13.97 | 14.03 | 27,894 | -0.03(-0.20%) |
May 24, 2023 | 14.06 | 14.12 | 14.05 | 14.06 | 29,242 | -0.03(-0.20%) |
May 23, 2023 | 14.10 | 14.16 | 14.07 | 14.09 | 28,779 | -0.01(-0.07%) |
May 22, 2023 | 14.14 | 14.19 | 14.08 | 14.10 | 24,776 | -0.05(-0.34%) |
May 19, 2023 | 14.12 | 14.19 | 14.08 | 14.14 | 15,718 | -0.01(-0.07%) |
May 18, 2023 | 14.17 | 14.20 | 14.10 | 14.15 | 19,759 | -0.03(-0.20%) |
May 17, 2023 | 14.20 | 14.28 | 14.15 | 14.18 | 21,985 | +0.05(+0.34%) |
May 16, 2023 | 14.30 | 14.35 | 14.13 | 14.13 | 34,932 | -0.21(-1.45%) |
May 15, 2023 | 14.24 | 14.39 | 14.19 | 14.34 | 54,856 | +0.04(+0.26%) |
May 12, 2023 | 14.54 | 14.54 | 14.26 | 14.30 | 50,263 | -0.18(-1.22%) |
May 11, 2023 | 14.56 | 14.59 | 14.47 | 14.48 | 16,537 | -0.05(-0.32%) |
May 10, 2023 | 14.59 | 14.59 | 14.49 | 14.53 | 18,438 | +0.03(+0.20%) |
May 09, 2023 | 14.62 | 14.62 | 14.49 | 14.50 | 22,444 | -0.13(-0.90%) |
May 08, 2023 | 14.98 | 14.98 | 14.57 | 14.63 | 17,274 | -0.25(-1.65%) |
May 05, 2023 | 14.93 | 15.01 | 14.75 | 14.88 | 11,208 | -0.08(-0.50%) |
May 04, 2023 | 15.00 | 15.02 | 14.90 | 14.95 | 16,915 | +0.03(+0.19%) |
May 03, 2023 | 14.82 | 14.95 | 14.76 | 14.92 | 11,633 | +0.03(+0.19%) |
May 02, 2023 | 14.86 | 14.97 | 14.83 | 14.90 | 12,926 | +0.14(+0.96%) |
May 01, 2023 | 14.94 | 14.94 | 14.73 | 14.76 | 13,302 | -0.08(-0.51%) |
Apr 28, 2023 | 14.93 | 15.02 | 14.83 | 14.83 | 17,737 | +0.06(+0.38%) |
Apr 27, 2023 | 14.84 | 14.84 | 14.63 | 14.77 | 12,837 | +0.01(+0.06%) |
Apr 26, 2023 | 14.68 | 14.88 | 14.58 | 14.76 | 33,479 | +0.13(+0.90%) |
Apr 25, 2023 | 14.59 | 14.79 | 14.59 | 14.63 | 12,422 | +0.10(+0.71%) |
Apr 24, 2023 | 14.74 | 14.91 | 14.51 | 14.53 | 25,623 | -0.21(-1.41%) |
Apr 21, 2023 | 14.97 | 14.97 | 14.63 | 14.74 | 20,241 | -0.22(-1.45%) |
Apr 20, 2023 | 14.95 | 15.08 | 14.88 | 14.95 | 10,946 | +0.06(+0.38%) |
Apr 19, 2023 | 14.97 | 15.03 | 14.79 | 14.90 | 15,298 | -0.04(-0.25%) |
Apr 18, 2023 | 14.86 | 14.97 | 14.86 | 14.93 | 17,388 | +0.11(+0.76%) |
Apr 17, 2023 | 14.96 | 15.08 | 14.77 | 14.82 | 11,547 | -0.06(-0.38%) |
Apr 14, 2023 | 14.95 | 14.95 | 14.79 | 14.88 | 16,862 | -0.03(-0.23%) |
Apr 13, 2023 | 14.83 | 14.98 | 14.69 | 14.91 | 25,421 | +0.09(+0.63%) |
Apr 12, 2023 | 14.74 | 14.82 | 14.61 | 14.82 | 27,453 | +0.23(+1.55%) |
Apr 11, 2023 | 14.76 | 14.81 | 14.59 | 14.59 | 24,650 | -0.11(-0.77%) |
Apr 10, 2023 | 14.71 | 14.76 | 14.57 | 14.71 | 13,178 | +0.05(+0.32%) |
Apr 06, 2023 | 14.61 | 14.75 | 14.59 | 14.66 | 13,441 | +0.11(+0.78%) |
Apr 05, 2023 | 14.68 | 14.75 | 14.55 | 14.55 | 15,454 | -0.12(-0.83%) |
Apr 04, 2023 | 14.68 | 14.75 | 14.51 | 14.67 | 32,665 | -0.05(-0.32%) |
Apr 03, 2023 | 14.52 | 14.76 | 14.52 | 14.71 | 23,901 | +0.23(+1.62%) |
Mar 31, 2023 | 14.61 | 14.75 | 14.47 | 14.48 | 73,692 | -0.12(-0.84%) |
Mar 30, 2023 | 14.79 | 14.79 | 14.47 | 14.60 | 35,759 | -0.09(-0.64%) |
Mar 29, 2023 | 14.71 | 14.76 | 14.58 | 14.70 | 21,653 | +0.07(+0.45%) |
Mar 28, 2023 | 14.68 | 14.71 | 14.55 | 14.63 | 18,582 | -0.02(-0.13%) |
Mar 27, 2023 | 14.69 | 14.69 | 14.54 | 14.65 | 35,856 | -0.02(-0.13%) |
Mar 24, 2023 | 14.75 | 14.80 | 14.56 | 14.67 | 29,659 | +0.02(+0.13%) |
Mar 23, 2023 | 14.92 | 14.99 | 14.62 | 14.65 | 33,854 | -0.32(-2.13%) |
Mar 22, 2023 | 14.92 | 15.09 | 14.70 | 14.97 | 42,917 | +0.12(+0.82%) |
Mar 21, 2023 | 14.95 | 15.06 | 14.70 | 14.85 | 22,041 | -0.03(-0.19%) |
Mar 20, 2023 | 14.90 | 15.03 | 14.64 | 14.87 | 59,673 | +0.07(+0.44%) |
Mar 17, 2023 | 15.07 | 15.17 | 14.81 | 14.81 | 15,866 | -0.26(-1.75%) |
Mar 16, 2023 | 15.24 | 15.27 | 14.99 | 15.07 | 16,337 | -0.10(-0.68%) |
Mar 15, 2023 | 15.34 | 15.34 | 15.12 | 15.18 | 27,404 | -0.07(-0.43%) |
Mar 14, 2023 | 15.01 | 15.29 | 15.01 | 15.24 | 32,710 | +0.24(+1.59%) |
Mar 13, 2023 | 14.71 | 15.17 | 14.68 | 15.00 | 30,478 | +0.37(+2.49%) |
Mar 10, 2023 | 14.67 | 14.83 | 14.60 | 14.64 | 25,613 | -0.10(-0.70%) |
Mar 09, 2023 | 14.91 | 14.92 | 14.64 | 14.74 | 22,795 | -0.22(-1.44%) |
Mar 08, 2023 | 14.95 | 15.12 | 14.89 | 14.96 | 20,352 | +0.01(+0.06%) |
Mar 07, 2023 | 14.96 | 15.04 | 14.86 | 14.95 | 33,936 | -0.07(-0.50%) |
Mar 06, 2023 | 15.02 | 15.17 | 14.83 | 15.02 | 61,346 | -0.03(-0.19%) |
Mar 03, 2023 | 15.02 | 15.15 | 14.84 | 15.05 | 15,766 | +0.07(+0.50%) |
Mar 02, 2023 | 15.09 | 15.09 | 14.83 | 14.97 | 24,395 | -0.14(-0.93%) |
Mar 01, 2023 | 15.18 | 15.27 | 15.09 | 15.12 | 23,557 | -0.07(-0.49%) |
Feb 28, 2023 | 15.26 | 15.38 | 15.11 | 15.19 | 47,933 | -0.03(-0.18%) |
Feb 27, 2023 | 15.23 | 15.35 | 15.01 | 15.22 | 16,284 | -0.01(-0.06%) |
Feb 24, 2023 | 15.19 | 15.61 | 14.94 | 15.23 | 24,461 | +0.03(+0.18%) |
Feb 23, 2023 | 15.12 | 15.20 | 15.04 | 15.20 | 22,770 | +0.18(+1.18%) |
Feb 22, 2023 | 15.20 | 15.20 | 14.93 | 15.02 | 28,055 | -0.07(-0.50%) |
Feb 21, 2023 | 15.15 | 15.33 | 14.88 | 15.10 | 45,007 | -0.02(-0.12%) |
Feb 17, 2023 | 15.02 | 15.33 | 14.98 | 15.12 | 56,576 | +0.11(+0.75%) |
Feb 16, 2023 | 14.97 | 15.05 | 14.82 | 15.00 | 20,726 | +0.02(+0.12%) |
Feb 15, 2023 | 14.91 | 14.98 | 14.78 | 14.98 | 43,223 | +0.14(+0.95%) |
Feb 14, 2023 | 14.91 | 14.96 | 14.77 | 14.84 | 31,483 | +0.00(+0.02%) |
Feb 13, 2023 | 14.83 | 14.90 | 14.73 | 14.84 | 26,783 | +0.01(+0.06%) |
Feb 10, 2023 | 14.89 | 14.97 | 14.68 | 14.83 | 22,925 | +0.05(+0.32%) |
Feb 09, 2023 | 14.98 | 15.16 | 14.78 | 14.78 | 21,335 | -0.16(-1.06%) |
Feb 08, 2023 | 15.02 | 15.05 | 14.85 | 14.94 | 16,980 | -0.04(-0.25%) |
Feb 07, 2023 | 14.98 | 15.07 | 14.91 | 14.98 | 31,866 | +0.01(+0.06%) |
Feb 06, 2023 | 15.26 | 15.26 | 14.64 | 14.97 | 86,160 | -0.41(-2.67%) |
Feb 03, 2023 | 15.60 | 15.60 | 15.25 | 15.38 | 51,178 | -0.17(-1.08%) |
Feb 02, 2023 | 15.71 | 15.74 | 15.49 | 15.55 | 36,092 | -0.13(-0.83%) |