Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.14 | 16.39 | 16.13 | 16.33 | 80,716 | +0.19(+1.16%) |
Jan 30, 2024 | 16.06 | 16.17 | 16.05 | 16.14 | 47,768 | +0.03(+0.18%) |
Jan 29, 2024 | 15.88 | 16.12 | 15.82 | 16.11 | 53,726 | +0.23(+1.43%) |
Jan 26, 2024 | 15.91 | 15.96 | 15.85 | 15.88 | 83,049 | -0.08(-0.49%) |
Jan 25, 2024 | 16.08 | 16.11 | 15.96 | 15.96 | 72,533 | -0.12(-0.73%) |
Jan 24, 2024 | 16.07 | 16.11 | 16.01 | 16.08 | 89,324 | +0.01(+0.06%) |
Jan 23, 2024 | 16.02 | 16.16 | 16.02 | 16.07 | 48,082 | +0.03(+0.18%) |
Jan 22, 2024 | 16.04 | 16.18 | 16.02 | 16.04 | 36,996 | +0.04(+0.25%) |
Jan 19, 2024 | 15.97 | 16.09 | 15.78 | 16.00 | 65,183 | -0.02(-0.12%) |
Jan 18, 2024 | 16.02 | 16.06 | 15.99 | 16.02 | 53,183 | -0.05(-0.31%) |
Jan 17, 2024 | 16.08 | 16.15 | 15.96 | 16.07 | 78,962 | -0.07(-0.43%) |
Jan 16, 2024 | 16.22 | 16.34 | 16.01 | 16.14 | 73,918 | -0.22(-1.33%) |
Jan 12, 2024 | 16.37 | 16.37 | 16.19 | 16.36 | 47,525 | +0.07(+0.42%) |
Jan 11, 2024 | 16.30 | 16.36 | 16.17 | 16.29 | 39,586 | -0.01(-0.06%) |
Jan 10, 2024 | 16.28 | 16.35 | 16.23 | 16.30 | 49,556 | +0.02(+0.12%) |
Jan 09, 2024 | 16.31 | 16.35 | 16.25 | 16.28 | 68,362 | -0.04(-0.24%) |
Jan 08, 2024 | 16.14 | 16.32 | 16.09 | 16.32 | 44,741 | +0.24(+1.46%) |
Jan 05, 2024 | 16.19 | 16.21 | 16.00 | 16.08 | 110,764 | -0.14(-0.85%) |
Jan 04, 2024 | 16.06 | 16.29 | 16.05 | 16.22 | 114,194 | +0.02(+0.12%) |
Jan 03, 2024 | 16.06 | 16.20 | 16.00 | 16.20 | 133,401 | +0.11(+0.67%) |
Jan 02, 2024 | 15.95 | 16.09 | 15.91 | 16.09 | 78,280 | +0.14(+0.86%) |
Dec 29, 2023 | 15.89 | 16.07 | 15.87 | 15.96 | 259,260 | +0.02(+0.12%) |
Dec 28, 2023 | 15.93 | 15.98 | 15.85 | 15.94 | 258,816 | -0.06(-0.37%) |
Dec 27, 2023 | 15.96 | 16.07 | 15.91 | 15.99 | 176,330 | +0.04(+0.25%) |
Dec 26, 2023 | 15.93 | 15.99 | 15.88 | 15.96 | 174,461 | +0.03(+0.18%) |
Dec 22, 2023 | 15.91 | 15.98 | 15.88 | 15.93 | 192,376 | +0.03(+0.19%) |
Dec 21, 2023 | 15.96 | 15.99 | 15.88 | 15.90 | 93,229 | -0.01(-0.06%) |
Dec 20, 2023 | 15.87 | 15.91 | 15.84 | 15.91 | 233,445 | -0.01(-0.06%) |
Dec 19, 2023 | 15.85 | 15.96 | 15.82 | 15.92 | 175,133 | +0.01(+0.06%) |
Dec 18, 2023 | 15.79 | 15.91 | 15.77 | 15.91 | 141,432 | +0.04(+0.25%) |
Dec 15, 2023 | 15.91 | 16.01 | 15.82 | 15.87 | 159,081 | -0.11(-0.68%) |
Dec 14, 2023 | 15.72 | 15.97 | 15.72 | 15.97 | 201,069 | +0.32(+2.07%) |
Dec 13, 2023 | 15.62 | 15.75 | 15.54 | 15.65 | 166,579 | +0.01(+0.06%) |
Dec 12, 2023 | 15.65 | 15.70 | 15.61 | 15.64 | 104,151 | -0.01(-0.06%) |
Dec 11, 2023 | 15.64 | 15.74 | 15.61 | 15.65 | 110,445 | -0.04(-0.25%) |
Dec 08, 2023 | 15.69 | 15.75 | 15.63 | 15.69 | 101,394 | -0.05(-0.31%) |
Dec 07, 2023 | 15.59 | 15.74 | 15.54 | 15.74 | 131,312 | +0.20(+1.26%) |
Dec 06, 2023 | 15.53 | 15.61 | 15.48 | 15.54 | 141,813 | +0.04(+0.25%) |
Dec 05, 2023 | 15.47 | 15.61 | 15.46 | 15.50 | 146,254 | +0.06(+0.38%) |
Dec 04, 2023 | 15.44 | 15.52 | 15.41 | 15.45 | 137,902 | -0.02(-0.13%) |
Dec 01, 2023 | 15.46 | 15.58 | 15.41 | 15.46 | 166,140 | +0.04(+0.25%) |
Nov 30, 2023 | 15.50 | 15.50 | 15.37 | 15.43 | 251,285 | -0.12(-0.76%) |
Nov 29, 2023 | 15.34 | 15.54 | 15.29 | 15.54 | 200,332 | +0.25(+1.66%) |
Nov 28, 2023 | 15.19 | 15.30 | 15.19 | 15.29 | 140,459 | +0.08(+0.51%) |
Nov 27, 2023 | 15.23 | 15.32 | 15.18 | 15.21 | 164,903 | -0.02(-0.13%) |
Nov 24, 2023 | 15.19 | 15.27 | 15.19 | 15.23 | 37,448 | -0.01(-0.06%) |
Nov 22, 2023 | 15.28 | 15.33 | 15.17 | 15.24 | 109,170 | -0.04(-0.26%) |
Nov 21, 2023 | 15.19 | 15.28 | 15.17 | 15.28 | 78,223 | +0.08(+0.52%) |
Nov 20, 2023 | 15.27 | 15.36 | 15.13 | 15.20 | 139,638 | -0.14(-0.89%) |
Nov 17, 2023 | 15.39 | 15.41 | 15.28 | 15.34 | 69,105 | -0.04(-0.25%) |
Nov 16, 2023 | 15.34 | 15.58 | 15.33 | 15.38 | 157,931 | +0.08(+0.51%) |
Nov 15, 2023 | 15.36 | 15.39 | 15.25 | 15.30 | 93,503 | -0.08(-0.51%) |
Nov 14, 2023 | 15.24 | 15.40 | 15.20 | 15.38 | 104,540 | +0.32(+2.14%) |
Nov 13, 2023 | 15.05 | 15.08 | 14.92 | 15.05 | 40,229 | +0.03(+0.19%) |
Nov 10, 2023 | 14.91 | 15.04 | 14.90 | 15.02 | 73,470 | +0.13(+0.85%) |
Nov 09, 2023 | 14.92 | 15.00 | 14.83 | 14.90 | 105,413 | -0.02(-0.13%) |
Nov 08, 2023 | 14.82 | 15.00 | 14.76 | 14.92 | 79,051 | +0.12(+0.79%) |
Nov 07, 2023 | 14.67 | 14.83 | 14.60 | 14.80 | 98,281 | +0.17(+1.13%) |
Nov 06, 2023 | 14.54 | 14.66 | 14.54 | 14.64 | 92,131 | +0.06(+0.40%) |
Nov 03, 2023 | 14.49 | 14.63 | 14.47 | 14.58 | 185,469 | +0.22(+1.56%) |
Nov 02, 2023 | 14.27 | 14.47 | 14.26 | 14.35 | 140,923 | +0.14(+0.96%) |
Nov 01, 2023 | 14.03 | 14.27 | 13.98 | 14.22 | 89,634 | +0.22(+1.60%) |
Oct 31, 2023 | 14.01 | 14.13 | 13.97 | 13.99 | 94,981 | -0.02(-0.14%) |
Oct 30, 2023 | 13.98 | 14.09 | 13.97 | 14.01 | 47,066 | +0.03(+0.21%) |
Oct 27, 2023 | 13.95 | 14.07 | 13.95 | 13.98 | 130,655 | -0.03(-0.21%) |
Oct 26, 2023 | 14.04 | 14.10 | 13.93 | 14.01 | 312,240 | -0.04(-0.28%) |
Oct 25, 2023 | 14.09 | 14.15 | 14.03 | 14.05 | 109,673 | -0.14(-0.96%) |
Oct 24, 2023 | 14.15 | 14.21 | 14.13 | 14.19 | 51,501 | +0.12(+0.83%) |
Oct 23, 2023 | 14.11 | 14.18 | 14.03 | 14.07 | 138,073 | -0.04(-0.28%) |
Oct 20, 2023 | 13.96 | 14.17 | 13.96 | 14.11 | 77,619 | +0.08(+0.56%) |
Oct 19, 2023 | 14.02 | 14.20 | 14.00 | 14.03 | 105,541 | -0.07(-0.48%) |
Oct 18, 2023 | 14.41 | 14.45 | 14.03 | 14.10 | 179,515 | -0.43(-2.95%) |
Oct 17, 2023 | 14.52 | 14.57 | 14.41 | 14.53 | 122,992 | -0.02(-0.13%) |
Oct 16, 2023 | 14.66 | 14.71 | 14.49 | 14.55 | 99,337 | -0.14(-0.93%) |
Oct 13, 2023 | 14.68 | 14.73 | 14.62 | 14.68 | 87,428 | +0.05(+0.33%) |
Oct 12, 2023 | 14.72 | 14.75 | 14.61 | 14.64 | 56,987 | -0.05(-0.33%) |
Oct 11, 2023 | 14.67 | 14.77 | 14.59 | 14.68 | 112,584 | +0.14(+0.93%) |
Oct 10, 2023 | 14.67 | 14.76 | 14.51 | 14.55 | 130,372 | -0.15(-1.05%) |
Oct 09, 2023 | 14.69 | 14.78 | 14.62 | 14.70 | 46,033 | +0.05(+0.33%) |
Oct 06, 2023 | 14.74 | 14.79 | 14.62 | 14.65 | 72,679 | -0.14(-0.98%) |
Oct 05, 2023 | 14.96 | 14.96 | 14.74 | 14.80 | 36,714 | -0.14(-0.97%) |
Oct 04, 2023 | 14.95 | 15.08 | 14.89 | 14.94 | 61,574 | +0.09(+0.59%) |
Oct 03, 2023 | 15.15 | 15.19 | 14.84 | 14.86 | 70,472 | -0.29(-1.91%) |
Oct 02, 2023 | 15.33 | 15.38 | 15.10 | 15.15 | 130,096 | -0.25(-1.63%) |
Sep 29, 2023 | 15.16 | 15.43 | 15.16 | 15.40 | 75,358 | +0.31(+2.05%) |
Sep 28, 2023 | 14.84 | 15.16 | 14.82 | 15.09 | 72,891 | +0.24(+1.63%) |
Sep 27, 2023 | 14.94 | 15.05 | 14.78 | 14.85 | 63,360 | -0.04(-0.26%) |
Sep 26, 2023 | 15.34 | 15.36 | 14.85 | 14.89 | 140,034 | -0.44(-2.90%) |
Sep 25, 2023 | 15.32 | 15.45 | 15.25 | 15.33 | 85,758 | -0.01(-0.09%) |
Sep 22, 2023 | 15.43 | 15.67 | 15.33 | 15.35 | 61,321 | -0.13(-0.84%) |
Sep 21, 2023 | 15.68 | 15.68 | 15.41 | 15.48 | 84,776 | -0.25(-1.60%) |
Sep 20, 2023 | 15.54 | 15.85 | 15.54 | 15.73 | 58,512 | +0.21(+1.37%) |
Sep 19, 2023 | 15.68 | 15.90 | 15.39 | 15.52 | 113,124 | -0.14(-0.86%) |
Sep 18, 2023 | 15.63 | 15.70 | 15.54 | 15.65 | 46,956 | +0.02(+0.12%) |
Sep 15, 2023 | 15.79 | 15.84 | 15.53 | 15.63 | 51,108 | -0.14(-0.92%) |
Sep 14, 2023 | 15.66 | 15.80 | 15.66 | 15.78 | 35,596 | +0.08(+0.49%) |
Sep 13, 2023 | 15.67 | 15.79 | 15.67 | 15.70 | 37,520 | +0.02(+0.12%) |
Sep 12, 2023 | 15.75 | 15.85 | 15.64 | 15.68 | 50,090 | -0.05(-0.31%) |
Sep 11, 2023 | 16.00 | 16.05 | 15.71 | 15.73 | 51,880 | -0.26(-1.63%) |
Sep 08, 2023 | 16.16 | 16.17 | 15.98 | 15.99 | 23,622 | -0.17(-1.07%) |
Sep 07, 2023 | 15.99 | 16.16 | 15.90 | 16.16 | 68,883 | +0.21(+1.33%) |
Sep 06, 2023 | 16.16 | 16.23 | 15.92 | 15.95 | 58,197 | -0.25(-1.54%) |
Sep 05, 2023 | 16.35 | 16.36 | 16.15 | 16.20 | 50,324 | -0.15(-0.94%) |
Sep 01, 2023 | 16.33 | 16.39 | 16.23 | 16.35 | 26,488 | +0.10(+0.59%) |
Aug 31, 2023 | 16.44 | 16.44 | 16.17 | 16.26 | 48,684 | -0.06(-0.35%) |
Aug 30, 2023 | 16.40 | 16.46 | 16.30 | 16.31 | 61,575 | -0.07(-0.41%) |
Aug 29, 2023 | 16.18 | 16.38 | 16.11 | 16.38 | 51,686 | +0.27(+1.67%) |
Aug 28, 2023 | 16.12 | 16.15 | 16.03 | 16.11 | 15,284 | +0.05(+0.30%) |
Aug 25, 2023 | 16.05 | 16.14 | 16.05 | 16.06 | 23,612 | +0.03(+0.18%) |
Aug 24, 2023 | 16.23 | 16.23 | 16.03 | 16.04 | 38,687 | -0.16(-1.01%) |
Aug 23, 2023 | 16.21 | 16.22 | 16.13 | 16.20 | 23,201 | +0.06(+0.36%) |
Aug 22, 2023 | 16.16 | 16.22 | 16.07 | 16.14 | 81,932 | +0.07(+0.42%) |
Aug 21, 2023 | 16.27 | 16.27 | 16.06 | 16.07 | 39,426 | -0.21(-1.30%) |
Aug 18, 2023 | 16.23 | 16.30 | 16.09 | 16.29 | 44,513 | +0.06(+0.36%) |
Aug 17, 2023 | 16.06 | 16.23 | 16.01 | 16.23 | 53,800 | +0.18(+1.14%) |
Aug 16, 2023 | 16.16 | 16.30 | 16.02 | 16.05 | 64,412 | -0.11(-0.66%) |
Aug 15, 2023 | 16.02 | 16.20 | 15.92 | 16.15 | 41,369 | +0.13(+0.84%) |
Aug 14, 2023 | 16.02 | 16.02 | 15.88 | 16.02 | 26,888 | +0.06(+0.36%) |
Aug 11, 2023 | 15.96 | 16.01 | 15.90 | 15.96 | 53,227 | +0.06(+0.36%) |
Aug 10, 2023 | 15.98 | 16.05 | 15.84 | 15.90 | 32,953 | -0.06(-0.36%) |
Aug 09, 2023 | 16.00 | 16.08 | 15.94 | 15.96 | 29,743 | +0.02(+0.12%) |
Aug 08, 2023 | 15.95 | 16.00 | 15.87 | 15.94 | 49,241 | +0.06(+0.36%) |
Aug 07, 2023 | 16.24 | 16.25 | 15.83 | 15.88 | 94,678 | -0.27(-1.66%) |
Aug 04, 2023 | 16.02 | 16.15 | 16.00 | 16.15 | 35,701 | +0.14(+0.90%) |
Aug 03, 2023 | 15.94 | 16.02 | 15.86 | 16.01 | 65,009 | -0.06(-0.36%) |
Aug 02, 2023 | 16.10 | 16.24 | 16.05 | 16.06 | 55,748 | -0.15(-0.95%) |
Aug 01, 2023 | 16.18 | 16.27 | 16.13 | 16.22 | 48,857 | +0.00(+0.00%) |
Jul 31, 2023 | 16.05 | 16.27 | 16.05 | 16.22 | 82,196 | +0.16(+1.02%) |
Jul 28, 2023 | 15.97 | 16.13 | 15.97 | 16.05 | 61,196 | +0.05(+0.30%) |
Jul 27, 2023 | 16.20 | 16.20 | 15.95 | 16.01 | 75,840 | -0.12(-0.71%) |
Jul 26, 2023 | 16.19 | 16.25 | 16.07 | 16.12 | 46,382 | -0.04(-0.24%) |
Jul 25, 2023 | 16.17 | 16.27 | 16.11 | 16.16 | 90,132 | -0.05(-0.30%) |
Jul 24, 2023 | 16.25 | 16.32 | 16.11 | 16.21 | 41,427 | +0.04(+0.24%) |
Jul 21, 2023 | 16.17 | 16.31 | 16.13 | 16.17 | 31,821 | +0.08(+0.48%) |
Jul 20, 2023 | 16.24 | 16.24 | 16.07 | 16.09 | 37,680 | -0.17(-1.06%) |
Jul 19, 2023 | 16.27 | 16.32 | 16.25 | 16.27 | 28,035 | +0.04(+0.24%) |
Jul 18, 2023 | 16.18 | 16.30 | 16.14 | 16.23 | 49,409 | +0.07(+0.42%) |
Jul 17, 2023 | 16.27 | 16.34 | 16.10 | 16.16 | 55,578 | -0.09(-0.53%) |
Jul 14, 2023 | 16.27 | 16.34 | 16.22 | 16.25 | 31,561 | +0.03(+0.18%) |
Jul 13, 2023 | 16.23 | 16.48 | 16.18 | 16.22 | 38,289 | +0.03(+0.18%) |
Jul 12, 2023 | 16.23 | 16.30 | 16.17 | 16.19 | 38,575 | +0.08(+0.47%) |
Jul 11, 2023 | 16.23 | 16.39 | 16.11 | 16.11 | 35,775 | -0.07(-0.41%) |
Jul 10, 2023 | 16.08 | 16.29 | 16.08 | 16.18 | 44,798 | +0.15(+0.95%) |
Jul 07, 2023 | 16.08 | 16.26 | 15.92 | 16.03 | 47,977 | +0.06(+0.36%) |
Jul 06, 2023 | 16.05 | 16.11 | 15.83 | 15.97 | 58,598 | -0.17(-1.06%) |
Jul 05, 2023 | 16.31 | 16.35 | 16.10 | 16.14 | 58,725 | -0.17(-1.05%) |
Jul 03, 2023 | 16.42 | 16.48 | 16.27 | 16.31 | 37,561 | +0.02(+0.12%) |
Jun 30, 2023 | 16.40 | 16.53 | 16.28 | 16.29 | 49,449 | +0.02(+0.12%) |
Jun 29, 2023 | 16.35 | 16.44 | 16.21 | 16.27 | 53,402 | -0.13(-0.81%) |
Jun 28, 2023 | 16.43 | 16.51 | 16.28 | 16.41 | 42,731 | +0.08(+0.47%) |
Jun 27, 2023 | 16.24 | 16.58 | 16.24 | 16.33 | 41,064 | +0.13(+0.82%) |
Jun 26, 2023 | 16.18 | 16.36 | 16.17 | 16.20 | 75,588 | +0.02(+0.12%) |
Jun 23, 2023 | 16.13 | 16.26 | 16.10 | 16.18 | 60,194 | +0.10(+0.59%) |
Jun 22, 2023 | 16.05 | 16.14 | 16.02 | 16.08 | 45,853 | +0.07(+0.42%) |
Jun 21, 2023 | 16.14 | 16.29 | 16.00 | 16.02 | 74,114 | -0.13(-0.83%) |
Jun 20, 2023 | 16.33 | 16.34 | 16.14 | 16.15 | 62,444 | -0.13(-0.82%) |
Jun 16, 2023 | 16.26 | 16.37 | 16.20 | 16.28 | 47,292 | -0.01(-0.06%) |
Jun 15, 2023 | 16.43 | 16.44 | 16.26 | 16.29 | 51,123 | -0.20(-1.22%) |
Jun 14, 2023 | 16.42 | 16.64 | 16.23 | 16.49 | 44,849 | +0.23(+1.41%) |
Jun 13, 2023 | 16.39 | 16.44 | 16.21 | 16.26 | 61,045 | -0.18(-1.07%) |
Jun 12, 2023 | 16.65 | 16.66 | 16.38 | 16.44 | 36,884 | -0.16(-0.97%) |
Jun 09, 2023 | 16.54 | 16.66 | 16.41 | 16.60 | 25,315 | +0.01(+0.06%) |
Jun 08, 2023 | 16.38 | 16.66 | 16.18 | 16.59 | 35,402 | +0.23(+1.39%) |
Jun 07, 2023 | 16.19 | 16.39 | 16.17 | 16.36 | 31,858 | +0.11(+0.70%) |
Jun 06, 2023 | 16.06 | 16.34 | 16.06 | 16.25 | 42,634 | +0.09(+0.59%) |
Jun 05, 2023 | 16.06 | 16.21 | 16.02 | 16.16 | 32,732 | +0.10(+0.65%) |
Jun 02, 2023 | 16.13 | 16.20 | 15.97 | 16.05 | 44,923 | -0.08(-0.47%) |
Jun 01, 2023 | 16.16 | 16.29 | 16.11 | 16.13 | 41,776 | -0.03(-0.18%) |
May 31, 2023 | 16.16 | 16.54 | 15.97 | 16.16 | 83,563 | +0.03(+0.18%) |
May 30, 2023 | 16.06 | 16.18 | 15.97 | 16.13 | 30,325 | +0.10(+0.65%) |
May 26, 2023 | 16.03 | 16.09 | 15.96 | 16.02 | 12,394 | -0.05(-0.30%) |
May 25, 2023 | 15.81 | 16.17 | 15.81 | 16.07 | 50,494 | +0.29(+1.81%) |
May 24, 2023 | 15.93 | 16.00 | 15.72 | 15.79 | 56,096 | -0.18(-1.13%) |
May 23, 2023 | 15.85 | 16.02 | 15.79 | 15.97 | 36,230 | +0.09(+0.54%) |
May 22, 2023 | 15.87 | 16.06 | 15.86 | 15.88 | 32,135 | -0.03(-0.18%) |
May 19, 2023 | 15.97 | 16.00 | 15.84 | 15.91 | 48,080 | -0.07(-0.42%) |
May 18, 2023 | 16.00 | 16.05 | 15.89 | 15.97 | 62,306 | -0.04(-0.24%) |
May 17, 2023 | 16.26 | 16.31 | 15.92 | 16.01 | 88,406 | -0.25(-1.52%) |
May 16, 2023 | 16.36 | 16.39 | 16.15 | 16.26 | 8,195 | -0.13(-0.81%) |
May 15, 2023 | 16.08 | 16.40 | 16.07 | 16.39 | 35,196 | +0.29(+1.77%) |
May 12, 2023 | 16.16 | 16.17 | 16.02 | 16.11 | 20,078 | +0.03(+0.21%) |
May 11, 2023 | 16.15 | 16.17 | 15.98 | 16.07 | 35,505 | -0.04(-0.24%) |
May 10, 2023 | 16.28 | 16.28 | 16.04 | 16.11 | 23,202 | +0.04(+0.24%) |
May 09, 2023 | 16.23 | 16.42 | 15.99 | 16.07 | 30,321 | -0.09(-0.53%) |
May 08, 2023 | 16.34 | 16.49 | 16.13 | 16.16 | 48,696 | -0.10(-0.64%) |
May 05, 2023 | 16.18 | 16.50 | 16.14 | 16.26 | 53,236 | +0.15(+0.94%) |
May 04, 2023 | 16.29 | 16.35 | 16.08 | 16.11 | 74,888 | -0.14(-0.87%) |
May 03, 2023 | 16.18 | 16.49 | 16.11 | 16.25 | 68,395 | +0.08(+0.47%) |
May 02, 2023 | 16.25 | 16.41 | 16.17 | 16.18 | 48,590 | -0.08(-0.47%) |
May 01, 2023 | 16.36 | 16.53 | 16.23 | 16.25 | 33,358 | -0.10(-0.64%) |
Apr 28, 2023 | 16.33 | 16.72 | 16.25 | 16.36 | 61,461 | +0.03(+0.17%) |
Apr 27, 2023 | 16.42 | 16.42 | 16.24 | 16.33 | 42,329 | -0.09(-0.52%) |
Apr 26, 2023 | 16.28 | 16.54 | 16.24 | 16.42 | 54,122 | +0.13(+0.81%) |
Apr 25, 2023 | 16.18 | 16.35 | 16.18 | 16.28 | 42,133 | +0.05(+0.29%) |
Apr 24, 2023 | 16.13 | 16.27 | 16.10 | 16.24 | 47,993 | +0.10(+0.65%) |
Apr 21, 2023 | 15.97 | 16.17 | 15.96 | 16.13 | 77,221 | +0.16(+1.01%) |
Apr 20, 2023 | 15.91 | 16.01 | 15.86 | 15.97 | 29,506 | +0.09(+0.54%) |
Apr 19, 2023 | 15.53 | 15.91 | 15.53 | 15.89 | 85,961 | +0.35(+2.25%) |
Apr 18, 2023 | 15.90 | 15.98 | 15.53 | 15.54 | 170,570 | -0.42(-2.61%) |
Apr 17, 2023 | 16.07 | 16.07 | 15.87 | 15.95 | 53,765 | -0.12(-0.77%) |
Apr 14, 2023 | 16.23 | 16.34 | 16.03 | 16.07 | 86,003 | -0.17(-1.05%) |
Apr 13, 2023 | 16.37 | 16.37 | 16.21 | 16.25 | 49,032 | -0.06(-0.38%) |
Apr 12, 2023 | 16.29 | 16.34 | 16.24 | 16.31 | 52,142 | +0.17(+1.05%) |
Apr 11, 2023 | 16.01 | 16.17 | 15.95 | 16.14 | 74,117 | +0.09(+0.59%) |
Apr 10, 2023 | 16.16 | 16.27 | 15.96 | 16.04 | 73,680 | -0.16(-0.99%) |
Apr 06, 2023 | 16.26 | 16.38 | 16.15 | 16.20 | 43,452 | -0.07(-0.41%) |
Apr 05, 2023 | 16.20 | 16.29 | 16.15 | 16.27 | 68,152 | +0.17(+1.05%) |
Apr 04, 2023 | 16.16 | 16.20 | 16.04 | 16.10 | 56,384 | -0.11(-0.70%) |
Apr 03, 2023 | 16.34 | 16.39 | 16.17 | 16.21 | 62,735 | -0.16(-0.98%) |
Mar 31, 2023 | 16.31 | 16.37 | 16.19 | 16.37 | 56,031 | +0.15(+0.93%) |
Mar 30, 2023 | 16.07 | 16.23 | 16.05 | 16.22 | 38,156 | +0.23(+1.41%) |
Mar 29, 2023 | 16.02 | 16.16 | 15.95 | 16.00 | 81,219 | -0.03(-0.18%) |
Mar 28, 2023 | 16.01 | 16.09 | 15.95 | 16.02 | 58,870 | +0.08(+0.47%) |
Mar 27, 2023 | 16.31 | 16.46 | 15.93 | 15.95 | 174,274 | -0.44(-2.70%) |
Mar 24, 2023 | 16.53 | 16.57 | 16.31 | 16.39 | 79,737 | -0.08(-0.46%) |
Mar 23, 2023 | 16.30 | 16.50 | 16.29 | 16.47 | 54,305 | +0.17(+1.04%) |
Mar 22, 2023 | 16.17 | 16.33 | 16.16 | 16.30 | 48,042 | +0.19(+1.17%) |
Mar 21, 2023 | 16.32 | 16.32 | 16.01 | 16.11 | 57,006 | -0.13(-0.81%) |
Mar 20, 2023 | 16.43 | 16.52 | 16.22 | 16.24 | 85,521 | -0.21(-1.26%) |
Mar 17, 2023 | 16.55 | 16.59 | 16.41 | 16.45 | 58,544 | -0.13(-0.80%) |
Mar 16, 2023 | 16.71 | 16.93 | 16.54 | 16.58 | 61,080 | -0.02(-0.11%) |
Mar 15, 2023 | 16.62 | 16.84 | 16.54 | 16.60 | 64,655 | -0.04(-0.23%) |
Mar 14, 2023 | 16.75 | 17.04 | 16.63 | 16.64 | 125,400 | -0.11(-0.68%) |
Mar 13, 2023 | 16.66 | 16.77 | 16.53 | 16.75 | 65,374 | +0.16(+0.96%) |
Mar 10, 2023 | 16.48 | 16.80 | 16.48 | 16.59 | 110,732 | +0.11(+0.68%) |
Mar 09, 2023 | 16.51 | 16.59 | 16.35 | 16.48 | 137,053 | -0.06(-0.34%) |
Mar 08, 2023 | 16.41 | 16.66 | 16.20 | 16.53 | 157,642 | +0.12(+0.74%) |
Mar 07, 2023 | 16.18 | 16.51 | 16.17 | 16.41 | 74,389 | +0.26(+1.63%) |
Mar 06, 2023 | 16.30 | 16.30 | 16.14 | 16.15 | 49,890 | -0.15(-0.92%) |
Mar 03, 2023 | 16.27 | 16.32 | 16.15 | 16.30 | 37,047 | +0.16(+0.99%) |
Mar 02, 2023 | 16.12 | 16.25 | 16.12 | 16.14 | 57,046 | -0.13(-0.81%) |
Mar 01, 2023 | 16.33 | 16.35 | 16.21 | 16.27 | 63,685 | -0.02(-0.12%) |
Feb 28, 2023 | 16.29 | 16.36 | 16.13 | 16.29 | 55,307 | +0.04(+0.23%) |
Feb 27, 2023 | 16.15 | 16.32 | 16.09 | 16.25 | 63,027 | +0.19(+1.17%) |
Feb 24, 2023 | 16.03 | 16.09 | 15.90 | 16.06 | 71,731 | +0.08(+0.53%) |
Feb 23, 2023 | 16.04 | 16.17 | 15.96 | 15.98 | 48,475 | -0.01(-0.06%) |
Feb 22, 2023 | 16.26 | 16.53 | 15.99 | 15.99 | 94,813 | -0.17(-1.04%) |
Feb 21, 2023 | 16.21 | 16.31 | 16.02 | 16.16 | 70,471 | -0.09(-0.58%) |
Feb 17, 2023 | 16.57 | 16.57 | 16.16 | 16.25 | 94,101 | -0.28(-1.70%) |
Feb 16, 2023 | 16.73 | 16.73 | 16.44 | 16.53 | 66,893 | -0.22(-1.29%) |
Feb 15, 2023 | 16.71 | 16.84 | 16.69 | 16.75 | 50,497 | +0.08(+0.45%) |
Feb 14, 2023 | 16.80 | 16.82 | 16.62 | 16.67 | 42,339 | -0.12(-0.73%) |
Feb 13, 2023 | 16.66 | 16.81 | 16.60 | 16.80 | 78,680 | +0.25(+1.52%) |
Feb 10, 2023 | 16.44 | 16.72 | 16.39 | 16.54 | 44,837 | +0.20(+1.20%) |
Feb 09, 2023 | 16.55 | 16.70 | 16.35 | 16.35 | 51,808 | -0.24(-1.46%) |
Feb 08, 2023 | 16.53 | 16.76 | 16.41 | 16.59 | 66,443 | +0.21(+1.31%) |
Feb 07, 2023 | 16.19 | 16.42 | 16.15 | 16.38 | 98,178 | +0.18(+1.10%) |
Feb 06, 2023 | 16.32 | 16.34 | 16.20 | 16.20 | 53,911 | -0.10(-0.63%) |
Feb 03, 2023 | 16.51 | 16.61 | 16.29 | 16.30 | 58,023 | -0.24(-1.47%) |
Feb 02, 2023 | 16.66 | 16.70 | 16.39 | 16.54 | 100,233 | +0.00(+0.00%) |