Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.40 | 17.84 | 17.25 | 17.64 | 1,516,636 | +0.07(+0.40%) |
Jan 30, 2024 | 17.34 | 17.67 | 17.32 | 17.57 | 572,640 | +0.24(+1.38%) |
Jan 29, 2024 | 17.18 | 17.55 | 17.08 | 17.33 | 638,478 | -0.02(-0.11%) |
Jan 26, 2024 | 17.07 | 17.36 | 17.00 | 17.35 | 700,448 | +0.40(+2.35%) |
Jan 25, 2024 | 16.58 | 17.01 | 16.57 | 16.95 | 753,818 | +0.52(+3.15%) |
Jan 24, 2024 | 16.63 | 16.66 | 16.39 | 16.43 | 502,626 | -0.09(-0.54%) |
Jan 23, 2024 | 16.55 | 16.73 | 16.33 | 16.52 | 592,718 | +0.12(+0.73%) |
Jan 22, 2024 | 16.19 | 16.46 | 16.17 | 16.40 | 633,004 | +0.32(+1.98%) |
Jan 19, 2024 | 16.39 | 16.39 | 15.88 | 16.09 | 979,280 | -0.25(-1.53%) |
Jan 18, 2024 | 16.39 | 16.39 | 16.13 | 16.33 | 589,167 | -0.04(-0.24%) |
Jan 17, 2024 | 16.23 | 16.56 | 16.23 | 16.37 | 658,586 | -0.04(-0.24%) |
Jan 16, 2024 | 16.20 | 16.42 | 16.05 | 16.41 | 839,333 | +0.22(+1.35%) |
Jan 12, 2024 | 16.48 | 16.57 | 16.05 | 16.20 | 1,041,816 | -0.13(-0.79%) |
Jan 11, 2024 | 16.58 | 16.63 | 16.17 | 16.32 | 968,884 | -0.23(-1.38%) |
Jan 10, 2024 | 17.08 | 17.29 | 16.47 | 16.55 | 1,127,960 | -0.64(-3.71%) |
Jan 09, 2024 | 17.19 | 17.52 | 16.96 | 17.19 | 890,067 | -0.14(-0.81%) |
Jan 08, 2024 | 17.10 | 17.52 | 16.90 | 17.33 | 1,101,687 | +0.22(+1.28%) |
Jan 05, 2024 | 17.19 | 17.70 | 17.10 | 17.11 | 1,458,616 | -0.11(-0.64%) |
Jan 04, 2024 | 17.01 | 17.34 | 16.91 | 17.22 | 1,298,259 | +0.23(+1.35%) |
Jan 03, 2024 | 16.68 | 17.43 | 16.45 | 16.99 | 1,513,405 | +0.68(+4.15%) |
Jan 02, 2024 | 15.98 | 16.58 | 15.91 | 16.31 | 786,159 | +0.13(+0.80%) |
Dec 29, 2023 | 16.14 | 16.24 | 16.02 | 16.19 | 619,180 | +0.00(+0.00%) |
Dec 28, 2023 | 15.95 | 16.36 | 15.95 | 16.19 | 523,525 | +0.20(+1.25%) |
Dec 27, 2023 | 15.77 | 16.13 | 15.66 | 15.99 | 816,126 | +0.19(+1.20%) |
Dec 26, 2023 | 15.43 | 15.90 | 15.28 | 15.80 | 650,669 | +0.48(+3.12%) |
Dec 22, 2023 | 15.26 | 15.51 | 15.26 | 15.32 | 581,168 | +0.07(+0.46%) |
Dec 21, 2023 | 15.24 | 15.44 | 14.99 | 15.25 | 677,186 | +0.09(+0.59%) |
Dec 20, 2023 | 15.72 | 15.79 | 15.09 | 15.16 | 903,734 | -0.37(-2.38%) |
Dec 19, 2023 | 15.36 | 15.62 | 15.25 | 15.53 | 699,890 | +0.22(+1.43%) |
Dec 18, 2023 | 15.10 | 15.58 | 14.64 | 15.31 | 1,432,663 | +0.75(+5.13%) |
Dec 15, 2023 | 14.34 | 14.85 | 14.13 | 14.56 | 1,280,052 | +0.22(+1.51%) |
Dec 14, 2023 | 14.66 | 14.87 | 14.31 | 14.34 | 883,496 | -0.20(-1.36%) |
Dec 13, 2023 | 13.75 | 14.61 | 13.75 | 14.54 | 1,006,951 | +0.74(+5.40%) |
Dec 12, 2023 | 13.87 | 13.89 | 13.66 | 13.80 | 697,813 | +0.01(+0.07%) |
Dec 11, 2023 | 13.43 | 13.82 | 13.35 | 13.79 | 1,184,410 | +0.36(+2.66%) |
Dec 08, 2023 | 13.53 | 13.62 | 13.32 | 13.43 | 433,064 | -0.12(-0.88%) |
Dec 07, 2023 | 13.33 | 13.66 | 13.19 | 13.55 | 749,019 | +0.25(+1.87%) |
Dec 06, 2023 | 13.41 | 13.54 | 13.24 | 13.30 | 504,948 | -0.02(-0.15%) |
Dec 05, 2023 | 13.77 | 13.78 | 13.10 | 13.32 | 834,141 | -0.48(-3.45%) |
Dec 04, 2023 | 13.40 | 13.98 | 13.40 | 13.80 | 711,148 | +0.35(+2.58%) |
Dec 01, 2023 | 13.05 | 13.45 | 12.98 | 13.45 | 591,404 | +0.34(+2.57%) |
Nov 30, 2023 | 13.12 | 13.21 | 12.95 | 13.11 | 982,052 | -0.01(-0.08%) |
Nov 29, 2023 | 13.25 | 13.49 | 13.10 | 13.12 | 660,455 | -0.04(-0.30%) |
Nov 28, 2023 | 13.07 | 13.34 | 13.03 | 13.16 | 913,048 | +0.04(+0.30%) |
Nov 27, 2023 | 13.25 | 13.29 | 12.90 | 13.12 | 784,187 | -0.17(-1.27%) |
Nov 24, 2023 | 13.23 | 13.39 | 13.16 | 13.29 | 227,653 | +0.04(+0.30%) |
Nov 22, 2023 | 13.06 | 13.42 | 13.00 | 13.25 | 822,933 | +0.25(+1.91%) |
Nov 21, 2023 | 12.86 | 13.01 | 12.72 | 13.00 | 627,417 | +0.18(+1.39%) |
Nov 20, 2023 | 12.99 | 13.13 | 12.75 | 12.83 | 682,981 | -0.26(-1.97%) |
Nov 17, 2023 | 13.47 | 13.50 | 12.97 | 13.08 | 881,236 | -0.36(-2.66%) |
Nov 16, 2023 | 13.45 | 13.48 | 13.20 | 13.44 | 940,815 | +0.29(+2.19%) |
Nov 15, 2023 | 12.90 | 13.26 | 12.84 | 13.15 | 1,285,398 | +0.32(+2.48%) |
Nov 14, 2023 | 12.61 | 13.07 | 12.61 | 12.84 | 1,039,395 | +0.60(+4.87%) |
Nov 13, 2023 | 12.07 | 12.62 | 12.04 | 12.24 | 727,697 | +0.07(+0.57%) |
Nov 10, 2023 | 12.23 | 12.26 | 11.89 | 12.17 | 964,080 | +0.13(+1.07%) |
Nov 09, 2023 | 13.15 | 13.15 | 11.58 | 12.04 | 1,480,887 | +0.00(+0.00%) |
Nov 08, 2023 | 12.30 | 12.33 | 11.95 | 12.04 | 756,491 | -0.19(-1.54%) |
Nov 07, 2023 | 12.09 | 12.26 | 11.94 | 12.23 | 645,548 | +0.09(+0.74%) |
Nov 06, 2023 | 12.30 | 12.38 | 12.12 | 12.14 | 523,500 | -0.15(-1.21%) |
Nov 03, 2023 | 12.11 | 12.39 | 12.11 | 12.29 | 737,723 | +0.30(+2.48%) |
Nov 02, 2023 | 11.82 | 12.22 | 11.72 | 11.99 | 688,477 | +0.31(+2.63%) |
Nov 01, 2023 | 12.05 | 12.21 | 11.60 | 11.68 | 1,298,046 | -0.42(-3.45%) |
Oct 31, 2023 | 11.99 | 12.26 | 11.99 | 12.10 | 634,048 | +0.18(+1.50%) |
Oct 30, 2023 | 12.21 | 12.29 | 11.89 | 11.92 | 638,802 | -0.26(-2.12%) |
Oct 27, 2023 | 12.27 | 12.28 | 12.03 | 12.18 | 433,351 | -0.05(-0.41%) |
Oct 26, 2023 | 12.33 | 12.50 | 12.10 | 12.23 | 524,513 | -0.08(-0.65%) |
Oct 25, 2023 | 12.30 | 12.51 | 12.18 | 12.31 | 783,652 | +0.24(+1.97%) |
Oct 24, 2023 | 12.02 | 12.17 | 11.83 | 12.07 | 615,507 | +0.10(+0.83%) |
Oct 23, 2023 | 11.79 | 12.22 | 11.66 | 11.97 | 834,819 | +0.43(+3.70%) |
Oct 20, 2023 | 11.75 | 11.98 | 11.54 | 11.54 | 757,774 | -0.14(-1.19%) |
Oct 19, 2023 | 11.59 | 11.83 | 11.53 | 11.68 | 518,798 | +0.04(+0.34%) |
Oct 18, 2023 | 11.52 | 11.67 | 11.42 | 11.64 | 504,152 | +0.00(+0.00%) |
Oct 17, 2023 | 11.61 | 12.01 | 11.58 | 11.64 | 665,120 | -0.16(-1.35%) |
Oct 16, 2023 | 11.93 | 12.03 | 11.61 | 11.80 | 856,396 | -0.03(-0.25%) |
Oct 13, 2023 | 11.39 | 11.84 | 11.33 | 11.83 | 564,420 | +0.47(+4.10%) |
Oct 12, 2023 | 12.31 | 12.31 | 11.09 | 11.37 | 1,274,211 | -0.97(-7.88%) |
Oct 11, 2023 | 12.73 | 12.81 | 12.14 | 12.34 | 782,765 | -0.39(-3.04%) |
Oct 10, 2023 | 12.40 | 12.85 | 12.33 | 12.73 | 973,107 | +0.55(+4.48%) |
Oct 09, 2023 | 12.16 | 12.34 | 12.03 | 12.18 | 464,933 | +0.00(+0.00%) |
Oct 06, 2023 | 12.03 | 12.42 | 11.71 | 12.18 | 2,386,083 | +0.11(+0.90%) |
Oct 05, 2023 | 12.89 | 13.00 | 12.05 | 12.07 | 1,077,705 | -0.82(-6.39%) |
Oct 04, 2023 | 13.01 | 13.08 | 12.71 | 12.89 | 501,734 | -0.15(-1.14%) |
Oct 03, 2023 | 13.05 | 13.15 | 12.88 | 13.04 | 729,824 | -0.31(-2.30%) |
Oct 02, 2023 | 13.41 | 13.45 | 13.14 | 13.35 | 648,034 | +0.02(+0.15%) |
Sep 29, 2023 | 13.58 | 13.64 | 13.19 | 13.33 | 875,075 | -0.13(-0.96%) |
Sep 28, 2023 | 14.18 | 14.22 | 13.45 | 13.46 | 839,742 | -0.73(-5.17%) |
Sep 27, 2023 | 13.73 | 14.29 | 13.48 | 14.20 | 1,714,507 | +0.47(+3.40%) |
Sep 26, 2023 | 13.69 | 13.84 | 13.54 | 13.73 | 568,328 | +0.27(+1.99%) |
Sep 25, 2023 | 13.52 | 13.54 | 13.43 | 13.46 | 449,861 | -0.17(-1.24%) |
Sep 22, 2023 | 14.01 | 14.10 | 13.46 | 13.63 | 612,413 | -0.44(-3.11%) |
Sep 21, 2023 | 14.02 | 14.30 | 13.95 | 14.07 | 615,863 | +0.04(+0.28%) |
Sep 20, 2023 | 14.56 | 14.61 | 14.03 | 14.03 | 388,332 | -0.50(-3.42%) |
Sep 19, 2023 | 14.37 | 14.57 | 14.24 | 14.52 | 455,639 | +0.21(+1.46%) |
Sep 18, 2023 | 14.34 | 14.45 | 14.17 | 14.31 | 551,532 | +0.09(+0.63%) |
Sep 15, 2023 | 14.41 | 14.51 | 14.11 | 14.23 | 867,933 | -0.21(-1.46%) |
Sep 14, 2023 | 14.03 | 14.49 | 14.03 | 14.44 | 447,638 | +0.47(+3.40%) |
Sep 13, 2023 | 13.97 | 14.16 | 13.74 | 13.96 | 496,781 | +0.34(+2.47%) |
Sep 12, 2023 | 13.78 | 13.78 | 13.46 | 13.63 | 430,648 | -0.20(-1.43%) |
Sep 11, 2023 | 13.97 | 14.04 | 13.79 | 13.82 | 399,333 | -0.13(-0.92%) |
Sep 08, 2023 | 14.36 | 14.36 | 13.89 | 13.95 | 291,091 | -0.39(-2.69%) |
Sep 07, 2023 | 14.55 | 14.58 | 14.08 | 14.34 | 451,818 | -0.10(-0.69%) |
Sep 06, 2023 | 14.60 | 14.65 | 14.36 | 14.44 | 349,166 | -0.11(-0.75%) |
Sep 05, 2023 | 14.89 | 14.90 | 14.48 | 14.55 | 452,333 | -0.44(-2.97%) |
Sep 01, 2023 | 15.32 | 15.36 | 14.89 | 14.99 | 360,063 | -0.28(-1.81%) |
Aug 31, 2023 | 15.30 | 15.46 | 15.17 | 15.27 | 418,531 | +0.06(+0.39%) |
Aug 30, 2023 | 15.00 | 15.36 | 15.00 | 15.21 | 327,349 | +0.14(+0.92%) |
Aug 29, 2023 | 14.87 | 15.10 | 14.73 | 15.07 | 296,216 | +0.25(+1.67%) |
Aug 28, 2023 | 14.66 | 14.84 | 14.66 | 14.82 | 341,768 | +0.20(+1.35%) |
Aug 25, 2023 | 14.45 | 14.75 | 14.45 | 14.62 | 391,389 | +0.21(+1.44%) |
Aug 24, 2023 | 14.36 | 14.50 | 14.32 | 14.42 | 319,646 | -0.02(-0.14%) |
Aug 23, 2023 | 14.70 | 14.71 | 14.37 | 14.44 | 336,166 | -0.22(-1.48%) |
Aug 22, 2023 | 14.62 | 14.77 | 14.53 | 14.65 | 341,056 | +0.03(+0.20%) |
Aug 21, 2023 | 14.82 | 14.96 | 14.60 | 14.62 | 396,621 | -0.21(-1.40%) |
Aug 18, 2023 | 14.71 | 14.96 | 14.62 | 14.83 | 435,546 | +0.08(+0.54%) |
Aug 17, 2023 | 15.29 | 15.31 | 14.74 | 14.75 | 504,543 | -0.46(-3.05%) |
Aug 16, 2023 | 15.46 | 15.57 | 15.15 | 15.22 | 490,034 | -0.23(-1.47%) |
Aug 15, 2023 | 15.64 | 15.64 | 15.38 | 15.45 | 427,619 | -0.18(-1.14%) |
Aug 14, 2023 | 15.96 | 15.96 | 15.61 | 15.62 | 497,239 | -0.40(-2.47%) |
Aug 11, 2023 | 16.26 | 16.26 | 16.01 | 16.02 | 358,372 | -0.14(-0.86%) |
Aug 10, 2023 | 15.79 | 16.49 | 15.44 | 16.16 | 817,458 | +0.50(+3.22%) |
Aug 09, 2023 | 15.62 | 15.78 | 15.48 | 15.65 | 425,427 | +0.08(+0.51%) |
Aug 08, 2023 | 15.82 | 15.76 | 15.32 | 15.57 | 502,142 | -0.34(-2.11%) |
Aug 07, 2023 | 15.69 | 15.98 | 15.66 | 15.91 | 505,969 | +0.20(+1.26%) |
Aug 04, 2023 | 15.91 | 16.05 | 15.70 | 15.71 | 491,916 | -0.20(-1.24%) |
Aug 03, 2023 | 16.32 | 16.34 | 15.91 | 15.91 | 332,312 | -0.41(-2.48%) |
Aug 02, 2023 | 16.36 | 16.50 | 16.25 | 16.32 | 347,758 | -0.06(-0.36%) |
Aug 01, 2023 | 16.59 | 16.88 | 16.35 | 16.37 | 349,050 | -0.19(-1.13%) |
Jul 31, 2023 | 16.52 | 16.66 | 16.38 | 16.56 | 680,635 | +0.00(+0.00%) |
Jul 28, 2023 | 16.37 | 16.64 | 16.19 | 16.56 | 929,813 | +0.28(+1.70%) |
Jul 27, 2023 | 16.91 | 16.92 | 16.27 | 16.29 | 880,467 | -0.65(-3.85%) |
Jul 26, 2023 | 16.84 | 17.14 | 16.84 | 16.94 | 431,703 | +0.09(+0.53%) |
Jul 25, 2023 | 16.91 | 17.04 | 16.78 | 16.85 | 422,671 | -0.03(-0.18%) |
Jul 24, 2023 | 16.91 | 16.94 | 16.75 | 16.88 | 445,025 | +0.05(+0.29%) |
Jul 21, 2023 | 17.03 | 17.17 | 16.78 | 16.83 | 381,551 | -0.17(-0.99%) |
Jul 20, 2023 | 17.02 | 17.10 | 16.62 | 17.00 | 493,284 | +0.00(+0.00%) |
Jul 19, 2023 | 16.73 | 17.14 | 16.70 | 17.00 | 502,672 | +0.34(+2.02%) |
Jul 18, 2023 | 16.40 | 16.70 | 16.40 | 16.66 | 456,237 | +0.27(+1.63%) |
Jul 17, 2023 | 15.90 | 16.43 | 15.89 | 16.39 | 859,681 | +0.41(+2.54%) |
Jul 14, 2023 | 15.85 | 16.02 | 15.48 | 15.99 | 404,227 | +0.07(+0.44%) |
Jul 13, 2023 | 15.88 | 16.00 | 15.76 | 15.92 | 251,807 | +0.10(+0.62%) |
Jul 12, 2023 | 15.98 | 16.07 | 15.81 | 15.82 | 309,924 | -0.09(-0.56%) |
Jul 11, 2023 | 15.98 | 16.17 | 15.78 | 15.91 | 261,458 | -0.02(-0.12%) |
Jul 10, 2023 | 15.72 | 16.03 | 15.72 | 15.93 | 382,215 | +0.24(+1.51%) |
Jul 07, 2023 | 15.95 | 16.05 | 15.69 | 15.69 | 456,873 | -0.24(-1.49%) |
Jul 06, 2023 | 15.92 | 16.05 | 15.76 | 15.93 | 292,344 | +0.04(+0.25%) |
Jul 05, 2023 | 16.15 | 16.16 | 15.88 | 15.89 | 294,770 | -0.28(-1.71%) |
Jul 03, 2023 | 16.10 | 16.22 | 15.92 | 16.17 | 382,356 | -0.01(-0.06%) |
Jun 30, 2023 | 16.05 | 16.27 | 15.88 | 16.18 | 544,891 | +0.19(+1.17%) |
Jun 29, 2023 | 16.13 | 16.28 | 15.90 | 15.99 | 773,867 | -0.18(-1.10%) |
Jun 28, 2023 | 16.30 | 16.40 | 16.05 | 16.17 | 575,423 | -0.25(-1.51%) |
Jun 27, 2023 | 16.38 | 16.60 | 16.34 | 16.41 | 386,306 | +0.15(+0.91%) |
Jun 26, 2023 | 15.95 | 16.37 | 15.90 | 16.27 | 448,299 | +0.21(+1.29%) |
Jun 23, 2023 | 16.14 | 16.31 | 16.04 | 16.06 | 1,547,599 | -0.17(-1.04%) |
Jun 22, 2023 | 16.17 | 16.30 | 16.08 | 16.23 | 234,147 | +0.02(+0.12%) |
Jun 21, 2023 | 16.24 | 16.31 | 16.14 | 16.21 | 353,461 | -0.03(-0.18%) |
Jun 20, 2023 | 16.04 | 16.38 | 15.94 | 16.24 | 450,393 | +0.12(+0.74%) |
Jun 16, 2023 | 16.56 | 16.57 | 16.09 | 16.12 | 483,219 | -0.20(-1.23%) |
Jun 15, 2023 | 16.12 | 16.42 | 16.05 | 16.32 | 394,022 | +0.23(+1.45%) |
Jun 14, 2023 | 16.28 | 16.60 | 16.02 | 16.08 | 431,501 | -0.23(-1.38%) |
Jun 13, 2023 | 16.12 | 16.60 | 16.03 | 16.31 | 685,938 | +0.82(+5.33%) |
Jun 12, 2023 | 15.51 | 15.80 | 15.33 | 15.49 | 596,965 | +0.03(+0.19%) |
Jun 09, 2023 | 16.04 | 16.21 | 15.19 | 15.46 | 1,075,913 | -0.63(-3.91%) |
Jun 08, 2023 | 16.34 | 16.50 | 16.05 | 16.08 | 614,882 | -0.30(-1.86%) |
Jun 07, 2023 | 15.73 | 16.45 | 15.65 | 16.39 | 613,645 | +0.59(+3.73%) |
Jun 06, 2023 | 15.79 | 15.91 | 15.69 | 15.80 | 382,866 | +0.07(+0.44%) |
Jun 05, 2023 | 16.13 | 16.48 | 15.69 | 15.73 | 511,202 | -0.52(-3.20%) |
Jun 02, 2023 | 16.00 | 16.29 | 16.00 | 16.25 | 387,047 | +0.34(+2.16%) |
Jun 01, 2023 | 16.08 | 16.11 | 15.82 | 15.91 | 314,374 | -0.25(-1.52%) |
May 31, 2023 | 16.36 | 16.54 | 16.06 | 16.15 | 707,370 | -0.17(-1.02%) |
May 30, 2023 | 16.05 | 16.39 | 16.04 | 16.32 | 317,411 | +0.17(+1.03%) |
May 26, 2023 | 16.20 | 16.44 | 16.07 | 16.15 | 318,490 | -0.15(-0.90%) |
May 25, 2023 | 16.46 | 16.60 | 16.29 | 16.30 | 418,835 | -0.29(-1.78%) |
May 24, 2023 | 16.51 | 16.62 | 16.20 | 16.60 | 492,556 | +0.08(+0.48%) |
May 23, 2023 | 16.35 | 16.57 | 16.14 | 16.52 | 391,098 | +0.13(+0.78%) |
May 22, 2023 | 16.40 | 16.59 | 16.17 | 16.39 | 562,415 | -0.01(-0.06%) |
May 19, 2023 | 16.76 | 16.77 | 16.21 | 16.40 | 545,010 | -0.26(-1.53%) |
May 18, 2023 | 17.40 | 17.40 | 16.40 | 16.65 | 532,159 | -0.82(-4.67%) |
May 17, 2023 | 17.04 | 17.53 | 16.84 | 17.47 | 632,629 | +0.47(+2.77%) |
May 16, 2023 | 16.85 | 17.11 | 16.54 | 17.00 | 553,153 | +0.15(+0.87%) |
May 15, 2023 | 16.68 | 16.95 | 16.41 | 16.85 | 605,756 | +0.20(+1.18%) |
May 12, 2023 | 16.62 | 16.76 | 16.30 | 16.65 | 617,269 | -0.14(-0.82%) |
May 11, 2023 | 16.52 | 17.45 | 15.55 | 16.79 | 1,394,677 | -1.17(-6.51%) |
May 10, 2023 | 18.05 | 18.09 | 17.86 | 17.96 | 306,788 | -0.05(-0.27%) |
May 09, 2023 | 17.90 | 18.10 | 17.78 | 18.01 | 217,469 | +0.11(+0.60%) |
May 08, 2023 | 17.71 | 18.11 | 17.71 | 17.90 | 303,613 | +0.12(+0.66%) |
May 05, 2023 | 17.80 | 18.01 | 17.68 | 17.78 | 383,956 | +0.03(+0.17%) |
May 04, 2023 | 18.20 | 18.20 | 17.66 | 17.75 | 386,889 | -0.53(-2.90%) |
May 03, 2023 | 18.56 | 18.71 | 18.25 | 18.28 | 401,452 | -0.19(-1.01%) |
May 02, 2023 | 18.43 | 18.50 | 18.18 | 18.47 | 487,821 | -0.03(-0.16%) |
May 01, 2023 | 18.60 | 18.76 | 18.48 | 18.50 | 453,038 | -0.07(-0.37%) |
Apr 28, 2023 | 18.27 | 18.60 | 18.27 | 18.57 | 365,083 | +0.20(+1.07%) |
Apr 27, 2023 | 18.06 | 18.42 | 18.04 | 18.37 | 272,432 | +0.31(+1.74%) |
Apr 26, 2023 | 18.17 | 18.37 | 17.94 | 18.06 | 275,401 | -0.27(-1.50%) |
Apr 25, 2023 | 17.72 | 18.41 | 17.72 | 18.33 | 456,697 | +0.53(+2.98%) |
Apr 24, 2023 | 18.02 | 18.21 | 17.77 | 17.80 | 310,197 | -0.18(-0.98%) |
Apr 21, 2023 | 17.62 | 18.09 | 17.56 | 17.98 | 570,306 | +0.46(+2.63%) |
Apr 20, 2023 | 17.29 | 17.53 | 17.22 | 17.52 | 390,434 | +0.23(+1.31%) |
Apr 19, 2023 | 17.32 | 17.33 | 17.10 | 17.29 | 371,152 | +0.05(+0.28%) |
Apr 18, 2023 | 17.19 | 17.44 | 17.18 | 17.24 | 325,663 | +0.00(+0.00%) |
Apr 17, 2023 | 17.33 | 17.42 | 17.12 | 17.24 | 218,935 | -0.02(-0.11%) |
Apr 14, 2023 | 17.24 | 17.41 | 17.19 | 17.26 | 333,743 | +0.03(+0.15%) |
Apr 13, 2023 | 17.27 | 17.45 | 17.19 | 17.24 | 402,583 | -0.04(-0.23%) |
Apr 12, 2023 | 17.32 | 17.51 | 17.21 | 17.28 | 621,735 | -0.03(-0.17%) |
Apr 11, 2023 | 17.04 | 17.42 | 17.02 | 17.31 | 492,638 | +0.28(+1.67%) |
Apr 10, 2023 | 16.74 | 17.04 | 16.55 | 17.02 | 476,693 | +0.20(+1.16%) |
Apr 06, 2023 | 16.89 | 17.12 | 16.65 | 16.83 | 400,251 | +0.02(+0.12%) |
Apr 05, 2023 | 16.73 | 16.99 | 16.53 | 16.81 | 802,449 | +0.02(+0.12%) |
Apr 04, 2023 | 16.42 | 16.83 | 16.16 | 16.79 | 1,050,126 | +0.37(+2.27%) |
Apr 03, 2023 | 16.10 | 16.42 | 15.83 | 16.41 | 853,788 | +0.29(+1.82%) |
Mar 31, 2023 | 16.08 | 16.22 | 15.90 | 16.12 | 1,035,514 | +0.18(+1.11%) |
Mar 30, 2023 | 16.12 | 16.12 | 15.83 | 15.94 | 508,522 | -0.24(-1.51%) |
Mar 29, 2023 | 16.75 | 16.75 | 16.15 | 16.19 | 349,950 | -0.47(-2.82%) |
Mar 28, 2023 | 16.50 | 16.79 | 16.50 | 16.66 | 353,932 | +0.19(+1.13%) |
Mar 27, 2023 | 16.56 | 16.67 | 16.39 | 16.47 | 321,026 | +0.07(+0.42%) |
Mar 24, 2023 | 16.02 | 16.42 | 15.91 | 16.40 | 327,079 | +0.36(+2.26%) |
Mar 23, 2023 | 16.13 | 16.27 | 15.97 | 16.04 | 307,927 | -0.16(-0.97%) |
Mar 22, 2023 | 16.26 | 16.42 | 16.15 | 16.20 | 385,094 | -0.07(-0.42%) |
Mar 21, 2023 | 16.07 | 16.28 | 15.99 | 16.27 | 361,504 | +0.31(+1.96%) |
Mar 20, 2023 | 15.74 | 16.13 | 15.50 | 15.95 | 548,583 | +0.18(+1.12%) |
Mar 17, 2023 | 16.81 | 16.90 | 15.70 | 15.78 | 1,272,185 | -1.39(-8.10%) |
Mar 16, 2023 | 16.54 | 17.21 | 16.46 | 17.17 | 793,379 | +0.60(+3.60%) |
Mar 15, 2023 | 16.54 | 16.67 | 16.34 | 16.57 | 520,519 | -0.18(-1.05%) |
Mar 14, 2023 | 16.53 | 16.88 | 16.46 | 16.75 | 490,334 | +0.46(+2.82%) |
Mar 13, 2023 | 16.14 | 16.50 | 16.09 | 16.29 | 581,124 | +0.00(+0.00%) |
Mar 10, 2023 | 16.13 | 16.33 | 15.79 | 16.29 | 538,955 | +0.12(+0.73%) |
Mar 09, 2023 | 16.87 | 17.00 | 16.16 | 16.17 | 500,466 | -0.64(-3.79%) |
Mar 08, 2023 | 17.06 | 17.17 | 16.63 | 16.81 | 381,486 | -0.20(-1.15%) |
Mar 07, 2023 | 16.92 | 17.14 | 16.76 | 17.00 | 496,307 | +0.04(+0.23%) |
Mar 06, 2023 | 16.78 | 17.10 | 16.65 | 16.96 | 453,302 | +0.20(+1.17%) |
Mar 03, 2023 | 17.25 | 17.25 | 16.56 | 16.77 | 521,554 | -0.30(-1.78%) |
Mar 02, 2023 | 16.77 | 17.96 | 16.32 | 17.07 | 1,271,603 | +1.12(+6.99%) |
Mar 01, 2023 | 16.02 | 16.08 | 15.65 | 15.95 | 356,092 | -0.10(-0.61%) |
Feb 28, 2023 | 16.31 | 16.39 | 15.96 | 16.05 | 427,908 | -0.33(-2.03%) |
Feb 27, 2023 | 15.98 | 16.42 | 15.96 | 16.39 | 341,671 | +0.51(+3.21%) |
Feb 24, 2023 | 16.01 | 16.02 | 15.76 | 15.88 | 253,816 | -0.30(-1.88%) |
Feb 23, 2023 | 16.17 | 16.28 | 15.96 | 16.18 | 262,626 | +0.07(+0.43%) |
Feb 22, 2023 | 16.23 | 16.35 | 16.05 | 16.11 | 319,512 | -0.01(-0.06%) |
Feb 21, 2023 | 15.95 | 16.25 | 15.80 | 16.12 | 374,492 | +0.01(+0.06%) |
Feb 17, 2023 | 16.08 | 16.33 | 15.98 | 16.11 | 337,584 | +0.14(+0.86%) |
Feb 16, 2023 | 15.29 | 16.09 | 15.21 | 15.97 | 557,484 | +0.52(+3.36%) |
Feb 15, 2023 | 15.55 | 15.64 | 15.33 | 15.46 | 411,596 | -0.16(-1.00%) |
Feb 14, 2023 | 15.93 | 16.02 | 15.57 | 15.61 | 652,293 | -0.36(-2.27%) |
Feb 13, 2023 | 15.95 | 15.99 | 15.83 | 15.97 | 371,064 | +0.04(+0.25%) |
Feb 10, 2023 | 15.64 | 15.98 | 15.52 | 15.93 | 378,402 | +0.27(+1.75%) |
Feb 09, 2023 | 15.90 | 15.99 | 15.33 | 15.66 | 330,967 | -0.20(-1.23%) |
Feb 08, 2023 | 15.50 | 16.14 | 15.43 | 15.86 | 698,484 | +0.27(+1.76%) |
Feb 07, 2023 | 16.26 | 16.26 | 15.43 | 15.58 | 785,320 | -0.84(-5.13%) |
Feb 06, 2023 | 16.37 | 16.50 | 16.28 | 16.42 | 255,576 | +0.00(+0.00%) |
Feb 03, 2023 | 16.50 | 16.54 | 16.34 | 16.42 | 261,301 | -0.03(-0.18%) |
Feb 02, 2023 | 16.28 | 16.54 | 16.27 | 16.45 | 297,396 | +0.08(+0.48%) |