Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.28 | 17.30 | 17.12 | 17.22 | 680,539 | -0.04(-0.23%) |
Jan 30, 2024 | 17.26 | 17.28 | 17.21 | 17.26 | 362,301 | +0.05(+0.28%) |
Jan 29, 2024 | 17.18 | 17.26 | 17.16 | 17.21 | 410,730 | +0.03(+0.17%) |
Jan 26, 2024 | 17.16 | 17.21 | 17.13 | 17.18 | 428,908 | +0.02(+0.11%) |
Jan 25, 2024 | 17.03 | 17.16 | 17.03 | 17.16 | 686,879 | +0.18(+1.04%) |
Jan 24, 2024 | 17.04 | 17.05 | 16.97 | 16.98 | 421,179 | -0.01(-0.06%) |
Jan 23, 2024 | 16.99 | 17.01 | 16.95 | 16.99 | 309,137 | +0.00(+0.00%) |
Jan 22, 2024 | 16.95 | 17.01 | 16.91 | 16.99 | 523,899 | +0.04(+0.23%) |
Jan 19, 2024 | 16.89 | 16.96 | 16.78 | 16.95 | 490,036 | +0.12(+0.70%) |
Jan 18, 2024 | 16.92 | 16.97 | 16.81 | 16.84 | 448,029 | -0.07(-0.41%) |
Jan 17, 2024 | 16.94 | 16.96 | 16.86 | 16.91 | 530,165 | -0.09(-0.52%) |
Jan 16, 2024 | 17.04 | 17.05 | 16.96 | 16.99 | 404,596 | -0.07(-0.40%) |
Jan 12, 2024 | 17.04 | 17.10 | 17.02 | 17.06 | 414,767 | +0.02(+0.12%) |
Jan 11, 2024 | 17.03 | 17.04 | 16.96 | 17.04 | 363,263 | +0.03(+0.17%) |
Jan 10, 2024 | 17.03 | 17.08 | 17.00 | 17.01 | 361,189 | +0.00(+0.00%) |
Jan 09, 2024 | 16.94 | 17.05 | 16.94 | 17.01 | 315,527 | +0.04(+0.23%) |
Jan 08, 2024 | 16.86 | 16.98 | 16.83 | 16.97 | 766,987 | +0.14(+0.81%) |
Jan 05, 2024 | 16.85 | 16.94 | 16.79 | 16.84 | 516,691 | +0.01(+0.06%) |
Jan 04, 2024 | 16.78 | 16.89 | 16.78 | 16.83 | 477,884 | +0.02(+0.12%) |
Jan 03, 2024 | 16.81 | 16.87 | 16.69 | 16.81 | 335,432 | -0.04(-0.23%) |
Jan 02, 2024 | 16.81 | 16.89 | 16.77 | 16.85 | 425,357 | +0.02(+0.12%) |
Dec 29, 2023 | 16.89 | 16.92 | 16.83 | 16.83 | 414,982 | -0.07(-0.41%) |
Dec 28, 2023 | 16.92 | 16.97 | 16.88 | 16.90 | 513,776 | -0.01(-0.06%) |
Dec 27, 2023 | 16.88 | 16.93 | 16.81 | 16.91 | 448,600 | +0.07(+0.39%) |
Dec 26, 2023 | 16.86 | 16.95 | 16.83 | 16.84 | 478,041 | -0.03(-0.17%) |
Dec 22, 2023 | 16.89 | 16.95 | 16.85 | 16.87 | 472,082 | +0.04(+0.23%) |
Dec 21, 2023 | 16.83 | 16.89 | 16.80 | 16.83 | 649,262 | +0.05(+0.29%) |
Dec 20, 2023 | 16.83 | 16.89 | 16.74 | 16.78 | 647,665 | -0.04(-0.23%) |
Dec 19, 2023 | 16.74 | 16.83 | 16.74 | 16.82 | 627,923 | +0.11(+0.64%) |
Dec 18, 2023 | 16.78 | 16.79 | 16.70 | 16.71 | 451,094 | -0.12(-0.69%) |
Dec 15, 2023 | 16.88 | 16.88 | 16.75 | 16.83 | 550,797 | -0.03(-0.17%) |
Dec 14, 2023 | 16.72 | 16.90 | 16.72 | 16.86 | 627,713 | +0.20(+1.22%) |
Dec 13, 2023 | 16.43 | 16.66 | 16.38 | 16.66 | 752,755 | +0.24(+1.48%) |
Dec 12, 2023 | 16.41 | 16.44 | 16.35 | 16.41 | 364,755 | +0.00(+0.00%) |
Dec 11, 2023 | 16.43 | 16.43 | 16.31 | 16.41 | 626,569 | -0.05(-0.29%) |
Dec 08, 2023 | 16.45 | 16.48 | 16.38 | 16.46 | 517,668 | -0.01(-0.06%) |
Dec 07, 2023 | 16.46 | 16.54 | 16.45 | 16.47 | 426,736 | +0.04(+0.24%) |
Dec 06, 2023 | 16.45 | 16.52 | 16.42 | 16.43 | 482,993 | +0.03(+0.18%) |
Dec 05, 2023 | 16.46 | 16.49 | 16.40 | 16.40 | 483,198 | -0.06(-0.35%) |
Dec 04, 2023 | 16.52 | 16.56 | 16.42 | 16.46 | 448,448 | -0.11(-0.64%) |
Dec 01, 2023 | 16.46 | 16.58 | 16.40 | 16.57 | 463,821 | +0.16(+0.96%) |
Nov 30, 2023 | 16.24 | 16.41 | 16.21 | 16.41 | 575,015 | +0.20(+1.24%) |
Nov 29, 2023 | 16.21 | 16.29 | 16.19 | 16.21 | 533,670 | +0.07(+0.42%) |
Nov 28, 2023 | 16.07 | 16.16 | 16.07 | 16.14 | 651,417 | +0.07(+0.42%) |
Nov 27, 2023 | 16.03 | 16.10 | 16.01 | 16.07 | 318,076 | +0.07(+0.42%) |
Nov 24, 2023 | 16.02 | 16.04 | 15.97 | 16.01 | 143,870 | +0.03(+0.18%) |
Nov 22, 2023 | 16.07 | 16.09 | 15.92 | 15.98 | 422,631 | -0.03(-0.18%) |
Nov 21, 2023 | 16.07 | 16.07 | 16.00 | 16.01 | 854,056 | -0.07(-0.42%) |
Nov 20, 2023 | 16.03 | 16.08 | 16.00 | 16.07 | 418,316 | +0.02(+0.12%) |
Nov 17, 2023 | 16.02 | 16.10 | 16.02 | 16.06 | 298,681 | +0.03(+0.18%) |
Nov 16, 2023 | 16.04 | 16.07 | 15.97 | 16.03 | 295,371 | -0.01(-0.06%) |
Nov 15, 2023 | 16.05 | 16.05 | 15.97 | 16.04 | 364,399 | +0.01(+0.06%) |
Nov 14, 2023 | 15.95 | 16.07 | 15.88 | 16.03 | 410,607 | +0.34(+2.14%) |
Nov 13, 2023 | 15.57 | 15.73 | 15.55 | 15.69 | 291,925 | +0.02(+0.12%) |
Nov 10, 2023 | 15.62 | 15.67 | 15.58 | 15.67 | 220,615 | +0.07(+0.43%) |
Nov 09, 2023 | 15.80 | 15.80 | 15.57 | 15.60 | 312,263 | -0.17(-1.10%) |
Nov 08, 2023 | 15.79 | 15.84 | 15.72 | 15.78 | 292,161 | +0.02(+0.12%) |
Nov 07, 2023 | 15.82 | 15.85 | 15.74 | 15.76 | 302,674 | -0.09(-0.55%) |
Nov 06, 2023 | 15.93 | 15.97 | 15.82 | 15.84 | 517,627 | -0.12(-0.72%) |
Nov 03, 2023 | 15.82 | 15.96 | 15.82 | 15.96 | 1,277,308 | +0.27(+1.71%) |
Nov 02, 2023 | 15.52 | 15.72 | 15.52 | 15.69 | 471,537 | +0.31(+2.00%) |
Nov 01, 2023 | 15.20 | 15.39 | 15.16 | 15.38 | 655,746 | +0.24(+1.57%) |
Oct 31, 2023 | 15.05 | 15.14 | 15.04 | 15.14 | 385,771 | +0.13(+0.89%) |
Oct 30, 2023 | 15.01 | 15.08 | 14.97 | 15.01 | 398,521 | +0.00(+0.00%) |
Oct 27, 2023 | 15.14 | 15.15 | 14.98 | 15.01 | 317,587 | -0.11(-0.70%) |
Oct 26, 2023 | 15.11 | 15.20 | 15.08 | 15.12 | 375,634 | -0.02(-0.13%) |
Oct 25, 2023 | 15.22 | 15.22 | 15.12 | 15.14 | 298,229 | -0.14(-0.94%) |
Oct 24, 2023 | 15.10 | 15.28 | 15.10 | 15.28 | 347,753 | +0.19(+1.27%) |
Oct 23, 2023 | 15.05 | 15.09 | 14.94 | 15.09 | 400,693 | -0.01(-0.06%) |
Oct 20, 2023 | 15.05 | 15.11 | 14.90 | 15.10 | 387,632 | +0.06(+0.38%) |
Oct 19, 2023 | 15.15 | 15.19 | 14.98 | 15.04 | 441,802 | -0.11(-0.69%) |
Oct 18, 2023 | 15.22 | 15.22 | 15.10 | 15.14 | 458,393 | -0.15(-1.00%) |
Oct 17, 2023 | 15.27 | 15.32 | 15.19 | 15.30 | 441,001 | -0.06(-0.37%) |
Oct 16, 2023 | 15.36 | 15.36 | 15.24 | 15.36 | 431,333 | +0.00(+0.00%) |
Oct 13, 2023 | 15.41 | 15.46 | 15.31 | 15.36 | 1,718,870 | +0.02(+0.12%) |
Oct 12, 2023 | 15.45 | 15.48 | 15.32 | 15.34 | 1,392,753 | -0.15(-0.99%) |
Oct 11, 2023 | 15.49 | 15.51 | 15.42 | 15.49 | 604,220 | +0.09(+0.56%) |
Oct 10, 2023 | 15.31 | 15.45 | 15.26 | 15.40 | 377,822 | +0.10(+0.63%) |
Oct 09, 2023 | 15.18 | 15.35 | 15.17 | 15.31 | 310,873 | +0.09(+0.56%) |
Oct 06, 2023 | 15.14 | 15.25 | 15.01 | 15.22 | 792,433 | +0.01(+0.06%) |
Oct 05, 2023 | 15.22 | 15.29 | 15.16 | 15.21 | 437,707 | -0.03(-0.19%) |
Oct 04, 2023 | 15.36 | 15.41 | 15.23 | 15.24 | 512,242 | -0.09(-0.56%) |
Oct 03, 2023 | 15.57 | 15.57 | 15.23 | 15.33 | 565,933 | -0.32(-2.02%) |
Oct 02, 2023 | 15.98 | 16.02 | 15.59 | 15.64 | 859,783 | -0.33(-2.06%) |
Sep 29, 2023 | 16.01 | 16.09 | 15.91 | 15.97 | 422,943 | +0.05(+0.30%) |
Sep 28, 2023 | 15.84 | 15.94 | 15.82 | 15.92 | 361,461 | +0.05(+0.30%) |
Sep 27, 2023 | 15.96 | 15.96 | 15.82 | 15.88 | 415,412 | +0.00(+0.00%) |
Sep 26, 2023 | 16.01 | 16.01 | 15.87 | 15.88 | 373,961 | -0.14(-0.89%) |
Sep 25, 2023 | 16.01 | 16.04 | 15.98 | 16.02 | 834,176 | -0.02(-0.12%) |
Sep 22, 2023 | 16.08 | 16.08 | 16.01 | 16.04 | 326,272 | +0.00(+0.00%) |
Sep 21, 2023 | 16.17 | 16.17 | 15.98 | 16.04 | 479,000 | -0.22(-1.34%) |
Sep 20, 2023 | 16.29 | 16.36 | 16.25 | 16.26 | 463,838 | -0.01(-0.06%) |
Sep 19, 2023 | 16.25 | 16.28 | 16.23 | 16.27 | 479,169 | +0.01(+0.06%) |
Sep 18, 2023 | 16.23 | 16.28 | 16.18 | 16.26 | 316,349 | +0.05(+0.29%) |
Sep 15, 2023 | 16.24 | 16.26 | 16.17 | 16.21 | 319,049 | -0.05(-0.29%) |
Sep 14, 2023 | 16.23 | 16.27 | 16.21 | 16.26 | 341,053 | +0.05(+0.29%) |
Sep 13, 2023 | 16.18 | 16.21 | 16.15 | 16.21 | 218,506 | +0.02(+0.12%) |
Sep 12, 2023 | 16.19 | 16.22 | 16.16 | 16.19 | 504,132 | +0.01(+0.06%) |
Sep 11, 2023 | 16.27 | 16.27 | 16.18 | 16.18 | 550,180 | -0.06(-0.35%) |
Sep 08, 2023 | 16.22 | 16.26 | 16.17 | 16.24 | 383,404 | +0.05(+0.29%) |
Sep 07, 2023 | 16.19 | 16.22 | 16.16 | 16.19 | 246,234 | -0.03(-0.18%) |
Sep 06, 2023 | 16.30 | 16.30 | 16.18 | 16.22 | 310,640 | -0.08(-0.47%) |
Sep 05, 2023 | 16.39 | 16.39 | 16.26 | 16.29 | 307,547 | -0.11(-0.69%) |
Sep 01, 2023 | 16.53 | 16.53 | 16.35 | 16.41 | 390,209 | -0.08(-0.48%) |
Aug 31, 2023 | 16.30 | 16.49 | 16.23 | 16.49 | 476,040 | +0.25(+1.57%) |
Aug 30, 2023 | 16.24 | 16.25 | 16.20 | 16.23 | 564,534 | +0.03(+0.17%) |
Aug 29, 2023 | 16.14 | 16.20 | 16.10 | 16.20 | 322,810 | +0.10(+0.64%) |
Aug 28, 2023 | 16.04 | 16.11 | 16.04 | 16.10 | 420,429 | +0.08(+0.53%) |
Aug 25, 2023 | 16.01 | 16.04 | 15.95 | 16.02 | 340,815 | +0.03(+0.18%) |
Aug 24, 2023 | 16.05 | 16.09 | 15.98 | 15.99 | 280,982 | -0.08(-0.47%) |
Aug 23, 2023 | 15.95 | 16.08 | 15.95 | 16.06 | 613,361 | +0.13(+0.83%) |
Aug 22, 2023 | 16.01 | 16.02 | 15.93 | 15.93 | 334,459 | -0.05(-0.29%) |
Aug 21, 2023 | 16.04 | 16.04 | 15.90 | 15.98 | 381,485 | -0.06(-0.35%) |
Aug 18, 2023 | 16.04 | 16.08 | 16.02 | 16.04 | 356,391 | -0.04(-0.23%) |
Aug 17, 2023 | 16.12 | 16.12 | 16.02 | 16.07 | 360,571 | -0.06(-0.35%) |
Aug 16, 2023 | 16.17 | 16.17 | 16.08 | 16.13 | 377,197 | -0.06(-0.35%) |
Aug 15, 2023 | 16.26 | 16.26 | 16.15 | 16.19 | 388,897 | -0.09(-0.58%) |
Aug 14, 2023 | 16.32 | 16.32 | 16.22 | 16.28 | 412,977 | -0.01(-0.06%) |
Aug 11, 2023 | 16.26 | 16.30 | 16.20 | 16.29 | 418,818 | +0.01(+0.06%) |
Aug 10, 2023 | 16.33 | 16.35 | 16.23 | 16.28 | 391,021 | -0.01(-0.06%) |
Aug 09, 2023 | 16.33 | 16.34 | 16.26 | 16.29 | 422,743 | -0.03(-0.17%) |
Aug 08, 2023 | 16.24 | 16.33 | 16.23 | 16.32 | 427,336 | +0.04(+0.23%) |
Aug 07, 2023 | 16.26 | 16.31 | 16.24 | 16.28 | 691,780 | +0.03(+0.17%) |
Aug 04, 2023 | 16.22 | 16.33 | 16.22 | 16.25 | 316,985 | +0.09(+0.58%) |
Aug 03, 2023 | 16.24 | 16.24 | 16.11 | 16.16 | 458,473 | -0.16(-0.98%) |
Aug 02, 2023 | 16.34 | 16.34 | 16.20 | 16.32 | 482,826 | -0.09(-0.57%) |
Aug 01, 2023 | 16.45 | 16.47 | 16.36 | 16.41 | 306,702 | -0.07(-0.43%) |
Jul 31, 2023 | 16.41 | 16.48 | 16.38 | 16.48 | 503,314 | +0.12(+0.75%) |
Jul 28, 2023 | 16.41 | 16.43 | 16.31 | 16.36 | 315,719 | +0.01(+0.06%) |
Jul 27, 2023 | 16.52 | 16.53 | 16.33 | 16.35 | 478,035 | -0.14(-0.85%) |
Jul 26, 2023 | 16.44 | 16.52 | 16.43 | 16.49 | 630,438 | +0.06(+0.34%) |
Jul 25, 2023 | 16.41 | 16.44 | 16.35 | 16.44 | 439,710 | +0.04(+0.23%) |
Jul 24, 2023 | 16.46 | 16.46 | 16.40 | 16.40 | 396,497 | -0.03(-0.17%) |
Jul 21, 2023 | 16.42 | 16.45 | 16.40 | 16.43 | 413,317 | +0.04(+0.23%) |
Jul 20, 2023 | 16.38 | 16.53 | 16.31 | 16.39 | 906,678 | +0.01(+0.06%) |
Jul 19, 2023 | 16.37 | 16.43 | 16.37 | 16.38 | 1,259,496 | +0.06(+0.34%) |
Jul 18, 2023 | 16.25 | 16.33 | 16.22 | 16.32 | 771,441 | +0.11(+0.69%) |
Jul 17, 2023 | 16.41 | 16.42 | 16.18 | 16.21 | 665,846 | -0.21(-1.26%) |
Jul 14, 2023 | 16.59 | 16.61 | 16.41 | 16.42 | 697,653 | -0.13(-0.79%) |
Jul 13, 2023 | 16.55 | 16.55 | 16.52 | 16.55 | 504,352 | +0.05(+0.28%) |
Jul 12, 2023 | 16.55 | 16.56 | 16.48 | 16.50 | 673,136 | +0.05(+0.29%) |
Jul 11, 2023 | 16.41 | 16.47 | 16.37 | 16.46 | 718,340 | +0.06(+0.34%) |
Jul 10, 2023 | 16.32 | 16.40 | 16.32 | 16.40 | 654,695 | +0.08(+0.46%) |
Jul 07, 2023 | 16.29 | 16.36 | 16.22 | 16.32 | 387,062 | +0.04(+0.23%) |
Jul 06, 2023 | 16.43 | 16.43 | 16.16 | 16.29 | 607,265 | -0.19(-1.14%) |
Jul 05, 2023 | 16.50 | 16.55 | 16.47 | 16.47 | 414,485 | -0.05(-0.28%) |
Jul 03, 2023 | 16.45 | 16.52 | 16.42 | 16.52 | 120,567 | +0.09(+0.52%) |
Jun 30, 2023 | 16.26 | 16.46 | 16.23 | 16.44 | 399,832 | +0.25(+1.55%) |
Jun 29, 2023 | 16.15 | 16.20 | 16.08 | 16.18 | 699,029 | +0.03(+0.17%) |
Jun 28, 2023 | 16.16 | 16.18 | 16.12 | 16.16 | 504,842 | -0.02(-0.11%) |
Jun 27, 2023 | 16.18 | 16.19 | 16.12 | 16.18 | 277,568 | +0.04(+0.23%) |
Jun 26, 2023 | 16.06 | 16.18 | 16.06 | 16.14 | 276,649 | +0.07(+0.41%) |
Jun 23, 2023 | 16.11 | 16.13 | 16.05 | 16.07 | 463,871 | -0.06(-0.35%) |
Jun 22, 2023 | 16.14 | 16.15 | 16.05 | 16.13 | 519,098 | +0.05(+0.29%) |
Jun 21, 2023 | 16.05 | 16.18 | 15.97 | 16.08 | 569,782 | +0.00(+0.00%) |
Jun 20, 2023 | 16.14 | 16.16 | 16.05 | 16.08 | 300,922 | -0.06(-0.35%) |
Jun 16, 2023 | 16.19 | 16.22 | 16.13 | 16.14 | 449,006 | -0.04(-0.23%) |
Jun 15, 2023 | 16.09 | 16.18 | 16.08 | 16.18 | 532,839 | +0.08(+0.52%) |
Jun 14, 2023 | 16.18 | 16.20 | 16.06 | 16.09 | 641,075 | -0.09(-0.57%) |
Jun 13, 2023 | 16.23 | 16.23 | 16.15 | 16.18 | 327,560 | +0.04(+0.23%) |
Jun 12, 2023 | 16.16 | 16.18 | 16.09 | 16.15 | 519,605 | +0.02(+0.12%) |
Jun 09, 2023 | 16.20 | 16.20 | 16.09 | 16.13 | 393,976 | -0.05(-0.29%) |
Jun 08, 2023 | 16.17 | 16.22 | 16.09 | 16.18 | 642,865 | -0.02(-0.11%) |
Jun 07, 2023 | 16.26 | 16.26 | 16.15 | 16.19 | 599,619 | +0.00(+0.00%) |
Jun 06, 2023 | 16.17 | 16.21 | 16.06 | 16.19 | 648,098 | +0.05(+0.29%) |
Jun 05, 2023 | 16.16 | 16.19 | 16.06 | 16.15 | 329,457 | -0.03(-0.17%) |
Jun 02, 2023 | 16.06 | 16.18 | 16.01 | 16.18 | 439,855 | +0.20(+1.22%) |
Jun 01, 2023 | 15.94 | 16.03 | 15.85 | 15.98 | 286,541 | +0.08(+0.53%) |
May 31, 2023 | 15.79 | 15.95 | 15.70 | 15.90 | 417,447 | +0.13(+0.82%) |
May 30, 2023 | 15.82 | 15.82 | 15.74 | 15.77 | 282,194 | +0.02(+0.12%) |
May 26, 2023 | 15.65 | 15.81 | 15.60 | 15.75 | 175,089 | +0.11(+0.71%) |
May 25, 2023 | 15.74 | 15.74 | 15.55 | 15.64 | 301,625 | -0.07(-0.47%) |
May 24, 2023 | 15.76 | 15.77 | 15.66 | 15.71 | 432,061 | -0.04(-0.23%) |
May 23, 2023 | 15.79 | 15.82 | 15.73 | 15.75 | 250,192 | -0.06(-0.41%) |
May 22, 2023 | 15.82 | 15.83 | 15.75 | 15.81 | 337,892 | +0.02(+0.12%) |
May 19, 2023 | 15.79 | 15.79 | 15.71 | 15.79 | 379,958 | +0.01(+0.06%) |
May 18, 2023 | 15.78 | 15.80 | 15.69 | 15.79 | 297,914 | +0.02(+0.12%) |
May 17, 2023 | 15.67 | 15.80 | 15.60 | 15.77 | 297,532 | +0.17(+1.06%) |
May 16, 2023 | 15.76 | 15.76 | 15.56 | 15.60 | 233,971 | -0.17(-1.05%) |
May 15, 2023 | 15.77 | 15.79 | 15.67 | 15.77 | 260,673 | -0.02(-0.12%) |
May 12, 2023 | 15.77 | 15.79 | 15.70 | 15.79 | 239,910 | +0.06(+0.35%) |
May 11, 2023 | 15.81 | 15.82 | 15.71 | 15.73 | 271,279 | -0.11(-0.70%) |
May 10, 2023 | 15.91 | 15.91 | 15.77 | 15.84 | 394,532 | +0.02(+0.12%) |
May 09, 2023 | 15.80 | 15.82 | 15.66 | 15.82 | 297,277 | -0.01(-0.06%) |
May 08, 2023 | 15.82 | 15.85 | 15.77 | 15.83 | 250,143 | +0.02(+0.12%) |
May 05, 2023 | 15.86 | 15.86 | 15.72 | 15.81 | 333,056 | +0.13(+0.82%) |
May 04, 2023 | 15.79 | 15.79 | 15.55 | 15.68 | 652,187 | -0.14(-0.87%) |
May 03, 2023 | 16.02 | 16.05 | 15.78 | 15.82 | 445,651 | -0.18(-1.10%) |
May 02, 2023 | 16.14 | 16.14 | 15.93 | 16.00 | 496,981 | -0.16(-0.97%) |
May 01, 2023 | 16.19 | 16.22 | 16.08 | 16.15 | 658,112 | +0.00(+0.00%) |
Apr 28, 2023 | 16.07 | 16.19 | 16.07 | 16.15 | 284,485 | +0.08(+0.52%) |
Apr 27, 2023 | 15.91 | 16.07 | 15.91 | 16.07 | 380,094 | +0.16(+0.99%) |
Apr 26, 2023 | 16.06 | 16.06 | 15.88 | 15.91 | 343,372 | -0.11(-0.69%) |
Apr 25, 2023 | 16.15 | 16.15 | 15.97 | 16.02 | 484,301 | -0.13(-0.80%) |
Apr 24, 2023 | 16.18 | 16.18 | 16.11 | 16.15 | 303,202 | -0.00(-0.03%) |
Apr 21, 2023 | 16.15 | 16.17 | 16.10 | 16.16 | 229,857 | +0.02(+0.11%) |
Apr 20, 2023 | 16.16 | 16.16 | 16.10 | 16.14 | 199,227 | -0.06(-0.34%) |
Apr 19, 2023 | 16.17 | 16.20 | 16.10 | 16.20 | 392,599 | +0.03(+0.17%) |
Apr 18, 2023 | 16.20 | 16.20 | 16.13 | 16.17 | 188,729 | -0.02(-0.11%) |
Apr 17, 2023 | 16.21 | 16.22 | 16.14 | 16.19 | 180,161 | -0.04(-0.23%) |
Apr 14, 2023 | 16.30 | 16.30 | 16.14 | 16.22 | 310,966 | -0.05(-0.28%) |
Apr 13, 2023 | 16.32 | 16.32 | 16.19 | 16.27 | 234,209 | +0.08(+0.51%) |
Apr 12, 2023 | 16.22 | 16.27 | 16.13 | 16.19 | 673,339 | +0.01(+0.06%) |
Apr 11, 2023 | 16.09 | 16.20 | 16.09 | 16.18 | 498,568 | +0.12(+0.74%) |
Apr 10, 2023 | 16.11 | 16.11 | 16.02 | 16.06 | 270,359 | -0.01(-0.06%) |
Apr 06, 2023 | 16.04 | 16.07 | 15.97 | 16.07 | 288,252 | +0.02(+0.11%) |
Apr 05, 2023 | 15.99 | 16.05 | 15.97 | 16.05 | 418,580 | -0.01(-0.06%) |
Apr 04, 2023 | 16.13 | 16.14 | 15.98 | 16.06 | 208,828 | -0.01(-0.06%) |
Apr 03, 2023 | 16.09 | 16.11 | 15.97 | 16.07 | 223,401 | -0.01(-0.08%) |
Mar 31, 2023 | 15.99 | 16.08 | 15.97 | 16.08 | 225,361 | +0.15(+0.97%) |
Mar 30, 2023 | 15.88 | 15.95 | 15.83 | 15.92 | 1,001,367 | +0.07(+0.46%) |
Mar 29, 2023 | 15.78 | 15.89 | 15.78 | 15.85 | 223,662 | +0.16(+1.05%) |
Mar 28, 2023 | 15.65 | 15.76 | 15.58 | 15.69 | 166,931 | +0.05(+0.35%) |
Mar 27, 2023 | 15.55 | 15.72 | 15.55 | 15.63 | 192,432 | +0.13(+0.82%) |
Mar 24, 2023 | 15.41 | 15.51 | 15.37 | 15.51 | 309,331 | +0.11(+0.71%) |
Mar 23, 2023 | 15.71 | 15.71 | 15.40 | 15.40 | 295,090 | -0.18(-1.17%) |
Mar 22, 2023 | 15.64 | 15.72 | 15.58 | 15.58 | 225,442 | -0.07(-0.47%) |
Mar 21, 2023 | 15.53 | 15.68 | 15.49 | 15.65 | 227,640 | +0.23(+1.48%) |
Mar 20, 2023 | 15.64 | 15.68 | 15.42 | 15.42 | 205,478 | -0.21(-1.34%) |
Mar 17, 2023 | 15.90 | 15.90 | 15.60 | 15.63 | 375,653 | -0.33(-2.06%) |
Mar 16, 2023 | 15.58 | 16.02 | 15.54 | 15.96 | 276,902 | +0.33(+2.10%) |
Mar 15, 2023 | 15.62 | 15.71 | 15.47 | 15.63 | 696,291 | -0.18(-1.15%) |
Mar 14, 2023 | 15.73 | 16.00 | 15.73 | 15.81 | 596,327 | +0.24(+1.52%) |
Mar 13, 2023 | 15.75 | 15.80 | 15.41 | 15.58 | 758,399 | -0.28(-1.78%) |
Mar 10, 2023 | 16.09 | 16.09 | 15.68 | 15.86 | 376,183 | -0.20(-1.25%) |
Mar 09, 2023 | 16.29 | 16.35 | 15.98 | 16.06 | 326,285 | -0.21(-1.29%) |
Mar 08, 2023 | 16.30 | 16.36 | 16.26 | 16.27 | 177,006 | -0.03(-0.17%) |
Mar 07, 2023 | 16.52 | 16.52 | 16.26 | 16.30 | 165,191 | -0.16(-1.00%) |
Mar 06, 2023 | 16.45 | 16.51 | 16.41 | 16.46 | 109,101 | +0.05(+0.28%) |
Mar 03, 2023 | 16.31 | 16.45 | 16.31 | 16.42 | 339,801 | +0.16(+0.97%) |
Mar 02, 2023 | 16.20 | 16.28 | 16.12 | 16.26 | 209,984 | +0.04(+0.26%) |
Mar 01, 2023 | 16.29 | 16.38 | 16.19 | 16.22 | 142,482 | -0.10(-0.63%) |
Feb 28, 2023 | 16.29 | 16.34 | 16.19 | 16.32 | 128,199 | +0.06(+0.39%) |
Feb 27, 2023 | 16.39 | 16.42 | 16.25 | 16.25 | 178,537 | -0.01(-0.06%) |
Feb 24, 2023 | 16.25 | 16.30 | 16.16 | 16.26 | 309,447 | -0.12(-0.72%) |
Feb 23, 2023 | 16.35 | 16.38 | 16.21 | 16.38 | 197,754 | +0.10(+0.61%) |
Feb 22, 2023 | 16.15 | 16.32 | 16.11 | 16.28 | 182,201 | +0.16(+1.01%) |
Feb 21, 2023 | 16.45 | 16.45 | 16.05 | 16.12 | 265,559 | -0.39(-2.37%) |
Feb 17, 2023 | 16.48 | 16.51 | 16.38 | 16.51 | 180,485 | +0.01(+0.06%) |
Feb 16, 2023 | 16.51 | 16.53 | 16.44 | 16.50 | 119,146 | -0.07(-0.44%) |
Feb 15, 2023 | 16.47 | 16.58 | 16.47 | 16.57 | 146,525 | +0.02(+0.11%) |
Feb 14, 2023 | 16.45 | 16.57 | 16.45 | 16.55 | 191,724 | +0.04(+0.22%) |
Feb 13, 2023 | 16.40 | 16.52 | 16.35 | 16.52 | 182,741 | +0.14(+0.83%) |
Feb 10, 2023 | 16.38 | 16.39 | 16.28 | 16.38 | 201,394 | +0.01(+0.05%) |
Feb 09, 2023 | 16.56 | 16.56 | 16.36 | 16.37 | 107,733 | -0.15(-0.93%) |
Feb 08, 2023 | 16.48 | 16.53 | 16.41 | 16.53 | 240,390 | +0.06(+0.39%) |
Feb 07, 2023 | 16.54 | 16.55 | 16.37 | 16.46 | 235,659 | -0.07(-0.44%) |
Feb 06, 2023 | 16.63 | 16.71 | 16.48 | 16.54 | 209,398 | -0.13(-0.76%) |
Feb 03, 2023 | 16.90 | 16.90 | 16.65 | 16.66 | 242,583 | -0.21(-1.24%) |
Feb 02, 2023 | 16.86 | 16.89 | 16.70 | 16.87 | 265,876 | +0.13(+0.76%) |