Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.56 | 16.58 | 16.21 | 16.21 | 1,500,103 | -0.34(-2.05%) |
Jan 30, 2024 | 16.20 | 16.56 | 16.16 | 16.55 | 973,135 | +0.16(+0.97%) |
Jan 29, 2024 | 16.35 | 16.39 | 16.18 | 16.39 | 1,191,612 | +0.00(+0.00%) |
Jan 26, 2024 | 16.28 | 16.39 | 16.14 | 16.39 | 1,203,152 | +0.11(+0.67%) |
Jan 25, 2024 | 16.17 | 16.28 | 16.00 | 16.28 | 835,022 | +0.22(+1.36%) |
Jan 24, 2024 | 15.97 | 16.13 | 15.92 | 16.06 | 1,210,236 | +0.20(+1.26%) |
Jan 23, 2024 | 15.77 | 15.96 | 15.74 | 15.86 | 1,738,006 | +0.06(+0.38%) |
Jan 22, 2024 | 15.68 | 15.85 | 15.60 | 15.80 | 1,095,441 | +0.08(+0.51%) |
Jan 19, 2024 | 15.64 | 15.72 | 15.54 | 15.72 | 1,002,387 | +0.06(+0.38%) |
Jan 18, 2024 | 15.73 | 15.73 | 15.52 | 15.66 | 1,283,600 | -0.06(-0.38%) |
Jan 17, 2024 | 15.72 | 15.88 | 15.67 | 15.72 | 1,018,234 | -0.19(-1.19%) |
Jan 16, 2024 | 16.28 | 16.34 | 15.89 | 15.91 | 1,052,182 | -0.49(-2.97%) |
Jan 12, 2024 | 16.46 | 16.50 | 16.27 | 16.40 | 930,667 | +0.25(+1.54%) |
Jan 11, 2024 | 16.20 | 16.30 | 16.08 | 16.15 | 1,385,108 | +0.00(+0.00%) |
Jan 10, 2024 | 16.34 | 16.34 | 16.06 | 16.15 | 882,569 | -0.22(-1.34%) |
Jan 09, 2024 | 16.54 | 16.54 | 16.24 | 16.37 | 2,029,609 | -0.16(-0.96%) |
Jan 08, 2024 | 16.39 | 16.53 | 16.15 | 16.53 | 1,325,834 | -0.14(-0.84%) |
Jan 05, 2024 | 16.63 | 16.70 | 16.49 | 16.67 | 2,171,115 | +0.12(+0.72%) |
Jan 04, 2024 | 16.96 | 17.03 | 16.52 | 16.55 | 791,143 | -0.32(-1.89%) |
Jan 03, 2024 | 16.67 | 16.93 | 16.60 | 16.86 | 1,159,369 | +0.16(+0.95%) |
Jan 02, 2024 | 16.72 | 16.89 | 16.66 | 16.71 | 2,875,512 | +0.09(+0.54%) |
Dec 29, 2023 | 16.75 | 16.77 | 16.59 | 16.62 | 1,210,099 | -0.09(-0.54%) |
Dec 28, 2023 | 16.83 | 16.91 | 16.71 | 16.71 | 1,091,880 | -0.19(-1.12%) |
Dec 27, 2023 | 16.98 | 17.03 | 16.83 | 16.89 | 1,170,579 | -0.09(-0.53%) |
Dec 26, 2023 | 16.87 | 17.06 | 16.85 | 16.98 | 1,559,526 | +0.19(+1.13%) |
Dec 22, 2023 | 16.86 | 16.92 | 16.76 | 16.80 | 1,006,391 | +0.04(+0.23%) |
Dec 21, 2023 | 16.61 | 16.76 | 16.54 | 16.76 | 884,900 | +0.21(+1.26%) |
Dec 20, 2023 | 16.81 | 16.92 | 16.54 | 16.55 | 1,195,624 | -0.24(-1.41%) |
Dec 19, 2023 | 16.60 | 16.79 | 16.55 | 16.79 | 1,904,913 | +0.18(+1.07%) |
Dec 18, 2023 | 16.71 | 16.85 | 16.60 | 16.61 | 1,777,437 | +0.17(+1.02%) |
Dec 15, 2023 | 16.44 | 16.51 | 16.29 | 16.44 | 1,793,877 | -0.08(-0.48%) |
Dec 14, 2023 | 16.22 | 16.53 | 16.22 | 16.52 | 2,070,032 | +0.49(+3.09%) |
Dec 13, 2023 | 15.72 | 16.03 | 15.67 | 16.02 | 2,089,205 | +0.29(+1.82%) |
Dec 12, 2023 | 15.82 | 15.83 | 15.62 | 15.74 | 2,440,342 | -0.28(-1.73%) |
Dec 11, 2023 | 15.90 | 16.04 | 15.87 | 16.02 | 1,415,778 | -0.01(-0.06%) |
Dec 08, 2023 | 16.01 | 16.10 | 15.92 | 16.02 | 3,738,892 | +0.15(+0.93%) |
Dec 07, 2023 | 16.05 | 16.10 | 15.80 | 15.88 | 3,536,002 | -0.09(-0.56%) |
Dec 06, 2023 | 16.27 | 16.35 | 15.96 | 15.97 | 3,973,443 | -0.39(-2.36%) |
Dec 05, 2023 | 16.65 | 16.72 | 16.34 | 16.35 | 2,007,244 | -0.31(-1.84%) |
Dec 04, 2023 | 16.68 | 16.82 | 16.59 | 16.66 | 3,221,619 | -0.18(-1.06%) |
Dec 01, 2023 | 16.64 | 17.02 | 16.61 | 16.84 | 1,989,372 | +0.14(+0.83%) |
Nov 30, 2023 | 16.72 | 16.95 | 16.49 | 16.70 | 4,197,079 | +0.13(+0.78%) |
Nov 29, 2023 | 16.74 | 16.77 | 16.54 | 16.57 | 2,978,932 | -0.07(-0.42%) |
Nov 28, 2023 | 16.70 | 16.81 | 16.62 | 16.64 | 2,273,902 | -0.06(-0.36%) |
Nov 27, 2023 | 16.71 | 16.75 | 16.56 | 16.70 | 2,098,000 | -0.14(-0.82%) |
Nov 24, 2023 | 16.71 | 16.93 | 16.71 | 16.84 | 2,044,858 | +0.10(+0.59%) |
Nov 22, 2023 | 16.43 | 16.78 | 16.30 | 16.74 | 2,369,220 | +0.03(+0.18%) |
Nov 21, 2023 | 16.69 | 16.77 | 16.56 | 16.71 | 2,359,033 | -0.09(-0.53%) |
Nov 20, 2023 | 16.85 | 16.91 | 16.74 | 16.80 | 3,111,822 | +0.04(+0.24%) |
Nov 17, 2023 | 16.57 | 16.85 | 16.57 | 16.76 | 1,903,350 | +0.26(+1.56%) |
Nov 16, 2023 | 16.76 | 16.82 | 16.31 | 16.50 | 2,449,011 | -0.43(-2.51%) |
Nov 15, 2023 | 16.84 | 17.13 | 16.84 | 16.93 | 2,856,507 | +0.09(+0.53%) |
Nov 14, 2023 | 16.68 | 16.91 | 16.64 | 16.84 | 1,286,088 | +0.24(+1.43%) |
Nov 13, 2023 | 16.52 | 16.64 | 16.42 | 16.60 | 1,153,076 | +0.16(+0.96%) |
Nov 10, 2023 | 16.50 | 16.55 | 16.31 | 16.44 | 2,209,653 | +0.06(+0.36%) |
Nov 09, 2023 | 16.55 | 16.64 | 16.37 | 16.38 | 4,004,484 | -0.10(-0.60%) |
Nov 08, 2023 | 16.63 | 16.76 | 16.46 | 16.48 | 1,788,044 | -0.24(-1.42%) |
Nov 07, 2023 | 16.93 | 16.93 | 16.67 | 16.72 | 3,430,203 | -0.46(-2.65%) |
Nov 06, 2023 | 17.63 | 17.63 | 17.07 | 17.17 | 1,882,354 | -0.41(-2.31%) |
Nov 03, 2023 | 17.68 | 17.76 | 17.50 | 17.58 | 1,280,569 | -0.09(-0.50%) |
Nov 02, 2023 | 17.18 | 17.68 | 17.08 | 17.67 | 2,481,046 | +0.49(+2.88%) |
Nov 01, 2023 | 17.19 | 17.32 | 17.06 | 17.17 | 1,960,346 | +0.03(+0.17%) |
Oct 31, 2023 | 16.99 | 17.14 | 16.88 | 17.14 | 796,064 | +0.21(+1.23%) |
Oct 30, 2023 | 16.99 | 17.11 | 16.79 | 16.93 | 1,120,958 | -0.07(-0.41%) |
Oct 27, 2023 | 17.28 | 17.28 | 16.89 | 17.00 | 1,042,728 | -0.27(-1.55%) |
Oct 26, 2023 | 17.10 | 17.35 | 16.92 | 17.27 | 852,980 | +0.01(+0.06%) |
Oct 25, 2023 | 17.33 | 17.39 | 17.19 | 17.26 | 2,433,296 | -0.08(-0.46%) |
Oct 24, 2023 | 17.54 | 17.55 | 17.31 | 17.34 | 1,489,354 | -0.12(-0.68%) |
Oct 23, 2023 | 17.54 | 17.62 | 17.34 | 17.46 | 1,087,974 | -0.20(-1.12%) |
Oct 20, 2023 | 17.92 | 17.95 | 17.60 | 17.66 | 2,014,393 | -0.32(-1.76%) |
Oct 19, 2023 | 18.00 | 18.15 | 17.83 | 17.97 | 1,019,423 | -0.08(-0.44%) |
Oct 18, 2023 | 18.14 | 18.18 | 17.99 | 18.05 | 2,520,176 | +0.01(+0.05%) |
Oct 17, 2023 | 17.73 | 18.06 | 17.73 | 18.04 | 1,379,619 | +0.25(+1.39%) |
Oct 16, 2023 | 17.74 | 17.81 | 17.56 | 17.80 | 1,924,291 | +0.15(+0.87%) |
Oct 13, 2023 | 17.61 | 17.74 | 17.53 | 17.64 | 718,452 | +0.30(+1.74%) |
Oct 12, 2023 | 17.45 | 17.45 | 17.22 | 17.34 | 828,978 | +0.02(+0.11%) |
Oct 11, 2023 | 17.19 | 17.34 | 17.04 | 17.32 | 2,434,362 | +0.02(+0.11%) |
Oct 10, 2023 | 17.26 | 17.41 | 17.19 | 17.30 | 2,047,399 | +0.04(+0.23%) |
Oct 09, 2023 | 17.02 | 17.30 | 16.96 | 17.26 | 1,411,837 | +0.62(+3.75%) |
Oct 06, 2023 | 16.38 | 16.79 | 16.31 | 16.64 | 2,291,323 | +0.37(+2.25%) |
Oct 05, 2023 | 16.03 | 16.34 | 16.03 | 16.27 | 1,475,070 | +0.08(+0.49%) |
Oct 04, 2023 | 16.50 | 16.52 | 16.03 | 16.19 | 2,061,020 | -0.49(-2.96%) |
Oct 03, 2023 | 16.66 | 16.72 | 16.47 | 16.69 | 2,122,996 | -0.07(-0.41%) |
Oct 02, 2023 | 17.22 | 17.22 | 16.64 | 16.76 | 2,002,631 | -0.47(-2.76%) |
Sep 29, 2023 | 17.59 | 17.59 | 17.19 | 17.23 | 2,576,457 | -0.33(-1.86%) |
Sep 28, 2023 | 17.40 | 17.63 | 17.39 | 17.56 | 756,321 | +0.13(+0.74%) |
Sep 27, 2023 | 17.22 | 17.53 | 17.16 | 17.43 | 1,511,899 | +0.46(+2.68%) |
Sep 26, 2023 | 16.93 | 17.10 | 16.91 | 16.97 | 3,580,660 | -0.14(-0.81%) |
Sep 25, 2023 | 16.84 | 17.12 | 17.05 | 17.11 | 1,117,269 | +0.24(+1.41%) |
Sep 22, 2023 | 17.01 | 17.11 | 16.85 | 16.88 | 1,259,658 | +0.00(+0.00%) |
Sep 21, 2023 | 17.22 | 17.28 | 16.86 | 16.88 | 569,350 | -0.26(-1.49%) |
Sep 20, 2023 | 17.23 | 17.44 | 17.11 | 17.13 | 1,648,125 | -0.22(-1.25%) |
Sep 19, 2023 | 17.68 | 17.68 | 17.27 | 17.35 | 8,565,551 | -0.17(-0.96%) |
Sep 18, 2023 | 17.61 | 17.67 | 17.47 | 17.52 | 1,426,102 | +0.03(+0.17%) |
Sep 15, 2023 | 17.69 | 17.76 | 17.47 | 17.49 | 1,472,208 | -0.31(-1.72%) |
Sep 14, 2023 | 17.85 | 17.91 | 17.74 | 17.79 | 2,025,334 | +0.18(+1.01%) |
Sep 13, 2023 | 17.79 | 17.84 | 17.54 | 17.61 | 2,268,437 | -0.18(-1.00%) |
Sep 12, 2023 | 17.55 | 17.81 | 17.55 | 17.79 | 1,024,326 | +0.41(+2.38%) |
Sep 11, 2023 | 17.73 | 17.78 | 17.32 | 17.38 | 2,734,612 | -0.24(-1.34%) |
Sep 08, 2023 | 17.52 | 17.74 | 17.52 | 17.61 | 1,042,373 | +0.20(+1.13%) |
Sep 07, 2023 | 17.42 | 17.55 | 17.37 | 17.42 | 1,522,517 | -0.05(-0.28%) |
Sep 06, 2023 | 17.48 | 17.63 | 17.36 | 17.47 | 3,386,865 | -0.08(-0.45%) |
Sep 05, 2023 | 17.67 | 17.78 | 17.55 | 17.55 | 2,451,722 | -0.06(-0.34%) |
Sep 01, 2023 | 17.47 | 17.65 | 17.47 | 17.60 | 2,047,566 | +0.33(+1.88%) |
Aug 31, 2023 | 17.32 | 17.33 | 17.13 | 17.28 | 925,468 | +0.04(+0.23%) |
Aug 30, 2023 | 17.22 | 17.31 | 17.17 | 17.24 | 1,004,989 | +0.06(+0.34%) |
Aug 29, 2023 | 17.10 | 17.19 | 16.93 | 17.18 | 1,419,326 | +0.10(+0.58%) |
Aug 28, 2023 | 17.06 | 17.22 | 16.97 | 17.08 | 2,336,261 | +0.11(+0.64%) |
Aug 25, 2023 | 16.92 | 17.06 | 16.78 | 16.97 | 1,098,530 | +0.14(+0.82%) |
Aug 24, 2023 | 16.80 | 17.02 | 16.80 | 16.84 | 1,138,800 | -0.09(-0.52%) |
Aug 23, 2023 | 16.89 | 16.99 | 16.74 | 16.92 | 2,323,459 | -0.16(-0.92%) |
Aug 22, 2023 | 17.26 | 17.32 | 17.07 | 17.08 | 2,081,621 | -0.17(-0.97%) |
Aug 21, 2023 | 17.31 | 17.39 | 17.09 | 17.25 | 1,630,109 | +0.04(+0.23%) |
Aug 18, 2023 | 16.99 | 17.24 | 16.99 | 17.21 | 1,370,949 | +0.09(+0.52%) |
Aug 17, 2023 | 17.19 | 17.34 | 17.12 | 17.12 | 1,352,611 | +0.18(+1.05%) |
Aug 16, 2023 | 17.01 | 17.22 | 16.93 | 16.94 | 2,366,214 | -0.08(-0.46%) |
Aug 15, 2023 | 17.14 | 17.18 | 16.97 | 17.02 | 1,536,275 | -0.33(-1.87%) |
Aug 14, 2023 | 17.41 | 17.43 | 17.22 | 17.35 | 1,242,365 | -0.12(-0.68%) |
Aug 11, 2023 | 17.24 | 17.50 | 17.24 | 17.47 | 1,231,291 | +0.20(+1.14%) |
Aug 10, 2023 | 17.43 | 17.55 | 17.17 | 17.27 | 2,023,422 | -0.16(-0.90%) |
Aug 09, 2023 | 17.41 | 17.64 | 17.30 | 17.43 | 1,878,286 | +0.23(+1.32%) |
Aug 08, 2023 | 16.82 | 17.21 | 16.71 | 17.20 | 1,592,040 | +0.10(+0.58%) |
Aug 07, 2023 | 17.09 | 17.21 | 17.03 | 17.10 | 1,559,483 | +0.08(+0.46%) |
Aug 04, 2023 | 17.06 | 17.27 | 16.96 | 17.02 | 1,215,058 | +0.05(+0.29%) |
Aug 03, 2023 | 16.72 | 17.10 | 16.66 | 16.97 | 1,311,759 | +0.30(+1.77%) |
Aug 02, 2023 | 16.82 | 16.85 | 16.52 | 16.68 | 1,262,309 | -0.29(-1.68%) |
Aug 01, 2023 | 16.85 | 16.98 | 16.75 | 16.96 | 939,810 | -0.04(-0.23%) |
Jul 31, 2023 | 16.87 | 17.01 | 16.87 | 17.00 | 965,945 | +0.23(+1.35%) |
Jul 28, 2023 | 16.62 | 16.79 | 16.50 | 16.78 | 1,173,994 | +0.26(+1.55%) |
Jul 27, 2023 | 16.74 | 16.83 | 16.46 | 16.52 | 1,190,613 | -0.11(-0.65%) |
Jul 26, 2023 | 16.37 | 16.69 | 16.37 | 16.63 | 1,347,219 | +0.09(+0.54%) |
Jul 25, 2023 | 16.46 | 16.66 | 16.37 | 16.54 | 1,077,010 | +0.05(+0.30%) |
Jul 24, 2023 | 16.35 | 16.61 | 16.34 | 16.49 | 1,021,119 | +0.22(+1.33%) |
Jul 21, 2023 | 16.26 | 16.33 | 16.16 | 16.27 | 1,087,020 | +0.06(+0.36%) |
Jul 20, 2023 | 16.18 | 16.24 | 16.09 | 16.22 | 1,798,634 | +0.17(+1.04%) |
Jul 19, 2023 | 15.98 | 16.18 | 15.97 | 16.05 | 1,005,603 | +0.07(+0.43%) |
Jul 18, 2023 | 15.69 | 16.10 | 15.64 | 15.98 | 1,915,228 | +0.33(+2.14%) |
Jul 17, 2023 | 15.55 | 15.72 | 15.50 | 15.64 | 1,278,354 | +0.06(+0.38%) |
Jul 14, 2023 | 15.97 | 15.97 | 15.56 | 15.58 | 2,311,358 | -0.46(-2.89%) |
Jul 13, 2023 | 16.05 | 16.23 | 15.96 | 16.05 | 2,849,306 | +0.03(+0.18%) |
Jul 12, 2023 | 16.04 | 16.13 | 15.94 | 16.02 | 1,647,022 | +0.09(+0.56%) |
Jul 11, 2023 | 15.64 | 15.94 | 15.58 | 15.93 | 1,234,415 | +0.39(+2.54%) |
Jul 10, 2023 | 15.40 | 15.56 | 15.37 | 15.54 | 1,880,086 | +0.11(+0.70%) |
Jul 07, 2023 | 14.99 | 15.61 | 14.99 | 15.43 | 1,704,514 | +0.36(+2.42%) |
Jul 06, 2023 | 15.22 | 15.31 | 14.87 | 15.06 | 3,062,347 | -0.31(-1.99%) |
Jul 05, 2023 | 15.52 | 15.52 | 15.29 | 15.37 | 1,514,377 | -0.07(-0.45%) |
Jul 03, 2023 | 15.41 | 15.53 | 15.40 | 15.44 | 1,519,037 | +0.03(+0.19%) |
Jun 30, 2023 | 15.44 | 15.50 | 15.24 | 15.41 | 589,070 | +0.11(+0.71%) |
Jun 29, 2023 | 15.07 | 15.30 | 15.04 | 15.30 | 1,728,271 | +0.28(+1.84%) |
Jun 28, 2023 | 14.91 | 15.03 | 14.78 | 15.02 | 1,386,626 | +0.12(+0.79%) |
Jun 27, 2023 | 14.77 | 14.93 | 14.68 | 14.90 | 510,258 | +0.10(+0.65%) |
Jun 26, 2023 | 14.60 | 14.94 | 14.60 | 14.81 | 2,593,895 | +0.22(+1.48%) |
Jun 23, 2023 | 14.54 | 14.65 | 14.49 | 14.59 | 1,279,727 | -0.15(-1.00%) |
Jun 22, 2023 | 14.83 | 14.83 | 14.65 | 14.74 | 1,224,876 | -0.24(-1.63%) |
Jun 21, 2023 | 14.82 | 15.08 | 14.82 | 14.98 | 1,323,954 | +0.12(+0.79%) |
Jun 20, 2023 | 15.13 | 15.13 | 14.76 | 14.87 | 1,328,764 | -0.36(-2.38%) |
Jun 16, 2023 | 15.20 | 15.30 | 15.09 | 15.23 | 567,058 | +0.10(+0.65%) |
Jun 15, 2023 | 14.88 | 15.26 | 14.88 | 15.13 | 811,459 | +0.28(+1.91%) |
Jun 14, 2023 | 15.19 | 15.24 | 14.74 | 14.85 | 1,737,672 | -0.21(-1.37%) |
Jun 13, 2023 | 15.07 | 15.37 | 15.04 | 15.05 | 3,089,535 | +0.12(+0.79%) |
Jun 12, 2023 | 14.84 | 15.06 | 14.79 | 14.94 | 1,266,224 | -0.14(-0.91%) |
Jun 09, 2023 | 15.16 | 15.25 | 15.02 | 15.07 | 2,035,109 | -0.13(-0.84%) |
Jun 08, 2023 | 15.26 | 15.32 | 14.96 | 15.20 | 510,195 | -0.08(-0.51%) |
Jun 07, 2023 | 14.90 | 15.29 | 14.90 | 15.28 | 2,536,948 | +0.48(+3.24%) |
Jun 06, 2023 | 14.43 | 14.83 | 14.43 | 14.80 | 2,092,807 | +0.18(+1.20%) |
Jun 05, 2023 | 14.90 | 15.04 | 14.62 | 14.62 | 2,959,256 | -0.14(-0.93%) |
Jun 02, 2023 | 14.51 | 14.85 | 14.45 | 14.76 | 1,436,457 | +0.49(+3.43%) |
Jun 01, 2023 | 14.14 | 14.44 | 14.06 | 14.27 | 1,503,583 | +0.16(+1.11%) |
May 31, 2023 | 14.15 | 14.25 | 14.08 | 14.11 | 693,983 | -0.23(-1.64%) |
May 30, 2023 | 14.35 | 14.37 | 14.17 | 14.35 | 1,971,414 | -0.23(-1.54%) |
May 26, 2023 | 14.74 | 14.75 | 14.46 | 14.57 | 676,816 | -0.11(-0.73%) |
May 25, 2023 | 14.75 | 14.77 | 14.55 | 14.68 | 639,969 | -0.28(-1.90%) |
May 24, 2023 | 15.00 | 15.04 | 14.82 | 14.96 | 614,375 | +0.03(+0.20%) |
May 23, 2023 | 14.99 | 15.14 | 14.92 | 14.94 | 606,246 | +0.05(+0.33%) |
May 22, 2023 | 14.75 | 15.00 | 14.74 | 14.89 | 1,480,649 | +0.14(+0.93%) |
May 19, 2023 | 14.86 | 14.96 | 14.67 | 14.75 | 1,280,921 | +0.05(+0.33%) |
May 18, 2023 | 14.32 | 14.72 | 14.23 | 14.70 | 2,691,978 | +0.31(+2.18%) |
May 17, 2023 | 14.31 | 14.48 | 14.15 | 14.39 | 1,909,089 | +0.23(+1.59%) |
May 16, 2023 | 14.50 | 14.55 | 14.16 | 14.16 | 1,418,322 | -0.37(-2.56%) |
May 15, 2023 | 14.41 | 14.64 | 14.33 | 14.53 | 480,150 | +0.21(+1.43%) |
May 12, 2023 | 14.28 | 14.34 | 14.10 | 14.33 | 1,305,158 | +0.16(+1.10%) |
May 11, 2023 | 14.16 | 14.25 | 14.06 | 14.17 | 828,347 | -0.15(-1.03%) |
May 10, 2023 | 14.49 | 14.51 | 14.20 | 14.32 | 1,859,504 | -0.09(-0.61%) |
May 09, 2023 | 14.32 | 14.55 | 14.29 | 14.41 | 1,129,619 | -0.03(-0.20%) |
May 08, 2023 | 14.67 | 14.78 | 14.43 | 14.44 | 1,214,912 | +0.01(+0.07%) |
May 05, 2023 | 14.38 | 14.54 | 14.35 | 14.43 | 1,606,100 | +0.43(+3.08%) |
May 04, 2023 | 14.15 | 14.32 | 13.93 | 14.00 | 1,554,620 | -0.17(-1.17%) |
May 03, 2023 | 14.20 | 14.42 | 14.13 | 14.16 | 1,342,625 | -0.28(-1.97%) |
May 02, 2023 | 14.92 | 14.92 | 14.26 | 14.45 | 1,186,955 | -0.67(-4.40%) |
May 01, 2023 | 15.04 | 15.25 | 15.00 | 15.11 | 616,317 | -0.11(-0.71%) |
Apr 28, 2023 | 14.87 | 15.31 | 14.81 | 15.22 | 943,354 | +0.35(+2.37%) |
Apr 27, 2023 | 14.77 | 14.95 | 14.65 | 14.87 | 1,301,237 | +0.09(+0.60%) |
Apr 26, 2023 | 14.93 | 15.00 | 14.66 | 14.78 | 1,899,987 | -0.24(-1.63%) |
Apr 25, 2023 | 15.30 | 15.30 | 14.96 | 15.02 | 452,910 | -0.42(-2.73%) |
Apr 24, 2023 | 15.16 | 15.50 | 15.16 | 15.44 | 1,146,209 | +0.23(+1.54%) |
Apr 21, 2023 | 15.39 | 15.39 | 15.14 | 15.21 | 579,188 | -0.12(-0.77%) |
Apr 20, 2023 | 15.30 | 15.36 | 15.18 | 15.33 | 421,621 | -0.16(-1.01%) |
Apr 19, 2023 | 15.39 | 15.49 | 15.28 | 15.48 | 622,231 | -0.11(-0.69%) |
Apr 18, 2023 | 15.58 | 15.62 | 15.46 | 15.59 | 584,635 | -0.01(-0.06%) |
Apr 17, 2023 | 15.78 | 15.86 | 15.56 | 15.60 | 1,595,876 | -0.20(-1.24%) |
Apr 14, 2023 | 15.79 | 15.88 | 15.67 | 15.80 | 604,214 | +0.04(+0.25%) |
Apr 13, 2023 | 15.67 | 15.82 | 15.61 | 15.76 | 700,148 | +0.09(+0.56%) |
Apr 12, 2023 | 15.88 | 15.88 | 15.66 | 15.67 | 1,074,556 | -0.12(-0.74%) |
Apr 11, 2023 | 15.69 | 15.84 | 15.58 | 15.79 | 982,704 | +0.17(+1.07%) |
Apr 10, 2023 | 15.46 | 15.78 | 15.46 | 15.62 | 1,336,828 | +0.28(+1.85%) |
Apr 06, 2023 | 15.54 | 15.54 | 15.31 | 15.34 | 1,266,753 | -0.23(-1.45%) |
Apr 05, 2023 | 15.41 | 15.56 | 15.23 | 15.56 | 848,518 | +0.18(+1.15%) |
Apr 04, 2023 | 15.77 | 15.77 | 15.20 | 15.39 | 1,138,607 | -0.36(-2.30%) |
Apr 03, 2023 | 15.79 | 15.94 | 15.54 | 15.75 | 2,238,950 | +0.56(+3.67%) |
Mar 31, 2023 | 15.04 | 15.22 | 15.02 | 15.19 | 959,949 | +0.21(+1.37%) |
Mar 30, 2023 | 15.13 | 15.13 | 14.89 | 14.98 | 2,147,792 | +0.02(+0.13%) |
Mar 29, 2023 | 14.98 | 15.01 | 14.85 | 14.96 | 745,407 | +0.17(+1.12%) |
Mar 28, 2023 | 14.56 | 14.89 | 14.55 | 14.80 | 971,816 | +0.21(+1.41%) |
Mar 27, 2023 | 14.47 | 14.70 | 14.27 | 14.59 | 1,289,154 | +0.27(+1.91%) |
Mar 24, 2023 | 13.97 | 14.35 | 13.89 | 14.32 | 1,033,805 | +0.12(+0.82%) |
Mar 23, 2023 | 14.50 | 14.65 | 14.07 | 14.20 | 1,506,603 | -0.21(-1.47%) |
Mar 22, 2023 | 14.82 | 14.85 | 14.40 | 14.41 | 1,994,889 | -0.39(-2.60%) |
Mar 21, 2023 | 14.62 | 14.85 | 14.57 | 14.80 | 831,700 | +0.46(+3.22%) |
Mar 20, 2023 | 14.05 | 14.46 | 14.05 | 14.34 | 1,769,647 | +0.30(+2.13%) |
Mar 17, 2023 | 14.28 | 14.33 | 13.90 | 14.04 | 1,326,578 | -0.34(-2.34%) |
Mar 16, 2023 | 13.80 | 14.39 | 13.78 | 14.38 | 1,727,942 | +0.32(+2.26%) |
Mar 15, 2023 | 14.38 | 14.40 | 13.79 | 14.06 | 3,671,488 | -0.84(-5.62%) |
Mar 14, 2023 | 14.86 | 15.28 | 14.65 | 14.90 | 2,333,943 | +0.10(+0.65%) |
Mar 13, 2023 | 14.76 | 15.16 | 14.50 | 14.80 | 1,987,190 | -0.36(-2.35%) |
Mar 10, 2023 | 15.43 | 15.63 | 15.10 | 15.16 | 1,458,795 | -0.32(-2.05%) |
Mar 09, 2023 | 15.87 | 16.08 | 15.46 | 15.47 | 1,354,585 | -0.30(-1.89%) |
Mar 08, 2023 | 15.94 | 16.08 | 15.60 | 15.77 | 2,660,513 | -0.21(-1.33%) |
Mar 07, 2023 | 16.13 | 16.15 | 15.91 | 15.98 | 2,242,336 | -0.20(-1.25%) |
Mar 06, 2023 | 16.28 | 16.28 | 16.09 | 16.19 | 2,400,311 | -0.25(-1.52%) |
Mar 03, 2023 | 15.94 | 16.50 | 15.94 | 16.44 | 1,336,008 | +0.33(+2.03%) |
Mar 02, 2023 | 15.90 | 16.18 | 15.81 | 16.11 | 417,324 | +0.15(+0.97%) |
Mar 01, 2023 | 15.58 | 16.00 | 15.52 | 15.95 | 859,057 | +0.37(+2.35%) |
Feb 28, 2023 | 16.01 | 16.02 | 15.59 | 15.59 | 2,662,392 | -0.31(-1.94%) |
Feb 27, 2023 | 15.90 | 16.02 | 15.77 | 15.90 | 2,882,550 | -0.01(-0.06%) |
Feb 24, 2023 | 15.53 | 15.94 | 15.43 | 15.91 | 3,524,894 | +0.14(+0.92%) |
Feb 23, 2023 | 15.71 | 15.84 | 15.52 | 15.76 | 2,310,706 | +0.33(+2.12%) |
Feb 22, 2023 | 15.36 | 15.58 | 15.24 | 15.43 | 3,901,187 | +0.11(+0.69%) |
Feb 21, 2023 | 15.43 | 15.52 | 15.27 | 15.33 | 2,757,541 | -0.15(-1.00%) |
Feb 17, 2023 | 15.87 | 15.87 | 15.41 | 15.48 | 3,156,015 | -0.65(-4.00%) |
Feb 16, 2023 | 16.24 | 16.44 | 16.13 | 16.13 | 3,386,654 | -0.18(-1.12%) |
Feb 15, 2023 | 16.37 | 16.37 | 16.09 | 16.31 | 2,992,085 | -0.29(-1.74%) |
Feb 14, 2023 | 16.38 | 16.68 | 16.34 | 16.60 | 2,891,748 | +0.09(+0.52%) |
Feb 13, 2023 | 16.47 | 16.61 | 16.33 | 16.51 | 3,386,492 | -0.10(-0.58%) |
Feb 10, 2023 | 16.13 | 16.61 | 16.13 | 16.61 | 91,362,120 | +0.69(+4.36%) |
Feb 09, 2023 | 16.08 | 16.14 | 15.90 | 15.92 | 10,164,249 | -0.16(-1.02%) |
Feb 08, 2023 | 16.27 | 16.34 | 15.93 | 16.08 | 10,139,278 | -0.17(-1.07%) |
Feb 07, 2023 | 15.86 | 16.30 | 15.75 | 16.25 | 2,233,056 | +0.51(+3.24%) |
Feb 06, 2023 | 16.01 | 16.08 | 15.62 | 15.74 | 1,202,692 | -0.26(-1.62%) |
Feb 03, 2023 | 16.15 | 16.40 | 15.96 | 16.00 | 2,622,102 | -0.13(-0.78%) |
Feb 02, 2023 | 16.37 | 16.38 | 15.96 | 16.13 | 1,190,781 | -0.21(-1.30%) |