Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.71 | 15.81 | 15.20 | 15.27 | 83,180 | -0.35(-2.24%) |
Jan 30, 2024 | 15.90 | 16.16 | 15.45 | 15.62 | 173,531 | -0.38(-2.38%) |
Jan 29, 2024 | 15.97 | 16.14 | 15.75 | 16.00 | 146,389 | +0.03(+0.19%) |
Jan 26, 2024 | 15.94 | 16.09 | 15.92 | 15.97 | 146,832 | +0.02(+0.13%) |
Jan 25, 2024 | 16.00 | 16.06 | 15.74 | 15.95 | 78,502 | +0.08(+0.50%) |
Jan 24, 2024 | 15.80 | 16.13 | 15.80 | 15.87 | 55,655 | -0.17(-1.06%) |
Jan 23, 2024 | 16.14 | 16.18 | 15.56 | 16.04 | 197,958 | -0.01(-0.06%) |
Jan 22, 2024 | 16.00 | 16.46 | 15.85 | 16.05 | 126,381 | +0.05(+0.31%) |
Jan 19, 2024 | 16.30 | 16.66 | 15.98 | 16.00 | 138,086 | -0.29(-1.78%) |
Jan 18, 2024 | 16.45 | 16.92 | 16.26 | 16.29 | 105,104 | -0.16(-0.97%) |
Jan 17, 2024 | 16.50 | 16.58 | 16.31 | 16.45 | 45,635 | -0.27(-1.61%) |
Jan 16, 2024 | 17.01 | 17.03 | 16.42 | 16.72 | 125,996 | -0.38(-2.22%) |
Jan 12, 2024 | 17.28 | 17.50 | 17.07 | 17.10 | 71,819 | -0.12(-0.70%) |
Jan 11, 2024 | 16.90 | 17.43 | 16.70 | 17.22 | 81,355 | +0.27(+1.59%) |
Jan 10, 2024 | 17.29 | 17.45 | 16.88 | 16.95 | 87,646 | -0.37(-2.14%) |
Jan 09, 2024 | 17.50 | 17.70 | 17.10 | 17.32 | 111,060 | -0.22(-1.25%) |
Jan 08, 2024 | 17.18 | 17.68 | 17.02 | 17.54 | 83,870 | +0.12(+0.72%) |
Jan 05, 2024 | 17.60 | 17.99 | 17.39 | 17.41 | 97,443 | -0.23(-1.28%) |
Jan 04, 2024 | 17.61 | 18.12 | 17.60 | 17.64 | 83,678 | -0.03(-0.17%) |
Jan 03, 2024 | 17.55 | 17.72 | 17.47 | 17.67 | 57,489 | +0.12(+0.68%) |
Jan 02, 2024 | 17.87 | 18.00 | 17.41 | 17.55 | 81,174 | -0.32(-1.79%) |
Dec 29, 2023 | 18.20 | 18.20 | 17.71 | 17.87 | 139,105 | +0.01(+0.06%) |
Dec 28, 2023 | 17.75 | 18.00 | 17.43 | 17.86 | 43,474 | +0.04(+0.22%) |
Dec 27, 2023 | 17.58 | 18.49 | 17.58 | 17.82 | 121,604 | +0.10(+0.56%) |
Dec 26, 2023 | 17.07 | 18.27 | 17.03 | 17.72 | 189,726 | +0.54(+3.14%) |
Dec 22, 2023 | 16.74 | 17.25 | 16.66 | 17.18 | 101,585 | +0.75(+4.56%) |
Dec 21, 2023 | 16.61 | 16.83 | 16.40 | 16.43 | 60,253 | -0.04(-0.24%) |
Dec 20, 2023 | 16.26 | 16.95 | 16.18 | 16.47 | 97,521 | +0.14(+0.86%) |
Dec 19, 2023 | 16.46 | 16.71 | 16.26 | 16.33 | 92,602 | -0.04(-0.24%) |
Dec 18, 2023 | 16.97 | 17.19 | 16.35 | 16.37 | 110,787 | -0.60(-3.54%) |
Dec 15, 2023 | 17.04 | 17.41 | 16.89 | 16.97 | 103,646 | -0.39(-2.25%) |
Dec 14, 2023 | 17.12 | 17.59 | 17.01 | 17.36 | 77,840 | +0.16(+0.93%) |
Dec 13, 2023 | 16.97 | 17.50 | 16.89 | 17.20 | 95,819 | +0.15(+0.88%) |
Dec 12, 2023 | 17.17 | 17.21 | 16.70 | 17.05 | 47,932 | -0.25(-1.45%) |
Dec 11, 2023 | 17.12 | 17.40 | 16.97 | 17.30 | 64,007 | +0.02(+0.12%) |
Dec 08, 2023 | 16.77 | 17.29 | 16.71 | 17.28 | 23,722 | +0.41(+2.40%) |
Dec 07, 2023 | 16.89 | 17.20 | 16.80 | 16.88 | 50,802 | +0.18(+1.05%) |
Dec 06, 2023 | 17.22 | 17.25 | 16.64 | 16.70 | 113,644 | -0.49(-2.85%) |
Dec 05, 2023 | 17.31 | 17.74 | 17.16 | 17.19 | 59,190 | -0.33(-1.88%) |
Dec 04, 2023 | 17.63 | 17.75 | 17.27 | 17.52 | 39,212 | -0.11(-0.62%) |
Dec 01, 2023 | 16.99 | 17.74 | 16.99 | 17.63 | 98,341 | +0.43(+2.47%) |
Nov 30, 2023 | 16.96 | 17.25 | 16.77 | 17.20 | 58,530 | +0.08(+0.50%) |
Nov 29, 2023 | 17.60 | 17.69 | 16.93 | 17.12 | 112,172 | -0.21(-1.21%) |
Nov 28, 2023 | 16.64 | 17.34 | 16.19 | 17.33 | 176,304 | +0.93(+5.67%) |
Nov 27, 2023 | 16.99 | 17.10 | 16.20 | 16.40 | 123,789 | -0.58(-3.42%) |
Nov 24, 2023 | 17.41 | 17.81 | 16.81 | 16.98 | 45,413 | -0.68(-3.85%) |
Nov 22, 2023 | 15.44 | 17.79 | 15.44 | 17.66 | 302,420 | +2.28(+14.82%) |
Nov 21, 2023 | 14.54 | 15.44 | 14.54 | 15.38 | 116,555 | +0.67(+4.55%) |
Nov 20, 2023 | 14.51 | 14.76 | 14.24 | 14.71 | 81,948 | +0.18(+1.24%) |
Nov 17, 2023 | 14.40 | 14.91 | 14.38 | 14.53 | 97,005 | +0.14(+0.97%) |
Nov 16, 2023 | 14.58 | 14.81 | 14.17 | 14.39 | 86,991 | -0.26(-1.77%) |
Nov 15, 2023 | 14.89 | 15.18 | 14.61 | 14.65 | 122,179 | -0.27(-1.81%) |
Nov 14, 2023 | 15.49 | 15.90 | 14.84 | 14.92 | 146,176 | -0.31(-2.04%) |
Nov 13, 2023 | 14.73 | 15.40 | 14.71 | 15.23 | 129,785 | +0.24(+1.60%) |
Nov 10, 2023 | 14.56 | 15.43 | 14.50 | 14.99 | 284,343 | +0.74(+5.19%) |
Nov 09, 2023 | 15.90 | 16.18 | 14.14 | 14.25 | 557,233 | +1.25(+9.62%) |
Nov 08, 2023 | 13.35 | 13.37 | 12.70 | 13.00 | 184,344 | -0.35(-2.59%) |
Nov 07, 2023 | 13.36 | 13.67 | 13.25 | 13.35 | 76,322 | -0.21(-1.59%) |
Nov 06, 2023 | 14.00 | 14.00 | 13.32 | 13.56 | 74,958 | -0.36(-2.59%) |
Nov 03, 2023 | 13.28 | 13.97 | 13.28 | 13.92 | 74,152 | +0.74(+5.61%) |
Nov 02, 2023 | 13.12 | 13.30 | 12.74 | 13.18 | 96,147 | +0.27(+2.09%) |
Nov 01, 2023 | 13.12 | 13.14 | 12.42 | 12.91 | 143,037 | -0.12(-0.92%) |
Oct 31, 2023 | 13.23 | 13.58 | 12.93 | 13.03 | 75,025 | -0.34(-2.51%) |
Oct 30, 2023 | 13.30 | 13.56 | 11.91 | 13.37 | 419,446 | +0.36(+2.73%) |
Oct 27, 2023 | 13.82 | 13.84 | 13.01 | 13.01 | 349,478 | -0.81(-5.86%) |
Oct 26, 2023 | 14.95 | 14.95 | 12.08 | 13.82 | 1,309,527 | -0.99(-6.68%) |
Oct 25, 2023 | 15.56 | 15.75 | 14.79 | 14.81 | 193,768 | -0.78(-4.97%) |
Oct 24, 2023 | 16.32 | 16.41 | 15.55 | 15.59 | 151,623 | -0.69(-4.24%) |
Oct 23, 2023 | 16.60 | 16.60 | 16.23 | 16.27 | 50,795 | -0.46(-2.72%) |
Oct 20, 2023 | 16.78 | 16.78 | 16.17 | 16.73 | 171,270 | +0.01(+0.06%) |
Oct 19, 2023 | 17.08 | 17.29 | 16.35 | 16.72 | 123,206 | -0.35(-2.05%) |
Oct 18, 2023 | 16.32 | 17.37 | 16.32 | 17.07 | 57,740 | +0.60(+3.64%) |
Oct 17, 2023 | 16.61 | 17.36 | 16.23 | 16.47 | 128,240 | -0.08(-0.48%) |
Oct 16, 2023 | 17.16 | 17.21 | 16.55 | 16.55 | 90,500 | -0.54(-3.16%) |
Oct 13, 2023 | 17.20 | 17.39 | 16.91 | 17.09 | 102,338 | -0.41(-2.34%) |
Oct 12, 2023 | 17.71 | 17.78 | 17.24 | 17.50 | 35,963 | -0.26(-1.46%) |
Oct 11, 2023 | 17.70 | 17.95 | 17.60 | 17.76 | 68,202 | -0.14(-0.78%) |
Oct 10, 2023 | 17.70 | 18.30 | 17.70 | 17.90 | 38,502 | -0.23(-1.27%) |
Oct 09, 2023 | 18.05 | 18.45 | 17.98 | 18.13 | 15,033 | -0.01(-0.06%) |
Oct 06, 2023 | 17.79 | 18.41 | 17.58 | 18.14 | 32,308 | +0.20(+1.11%) |
Oct 05, 2023 | 17.70 | 17.94 | 17.59 | 17.94 | 37,020 | +0.17(+0.93%) |
Oct 04, 2023 | 18.22 | 18.25 | 17.56 | 17.77 | 44,958 | -0.49(-2.66%) |
Oct 03, 2023 | 18.90 | 19.00 | 18.22 | 18.26 | 67,321 | -0.74(-3.89%) |
Oct 02, 2023 | 18.96 | 19.06 | 18.83 | 19.00 | 45,776 | -0.10(-0.52%) |
Sep 29, 2023 | 19.00 | 19.21 | 18.96 | 19.10 | 97,728 | +0.10(+0.53%) |
Sep 28, 2023 | 18.90 | 19.04 | 18.81 | 19.00 | 66,947 | +0.02(+0.11%) |
Sep 27, 2023 | 19.04 | 19.29 | 18.98 | 18.98 | 52,171 | +0.13(+0.69%) |
Sep 26, 2023 | 19.22 | 19.45 | 18.73 | 18.85 | 65,262 | -0.37(-1.93%) |
Sep 25, 2023 | 18.95 | 19.39 | 19.11 | 19.22 | 24,709 | +0.20(+1.05%) |
Sep 22, 2023 | 19.17 | 19.33 | 18.96 | 19.02 | 74,159 | -0.03(-0.16%) |
Sep 21, 2023 | 19.54 | 19.54 | 18.97 | 19.05 | 75,122 | -0.37(-1.91%) |
Sep 20, 2023 | 19.35 | 19.74 | 19.35 | 19.42 | 44,117 | -0.06(-0.31%) |
Sep 19, 2023 | 19.43 | 19.49 | 19.20 | 19.48 | 64,605 | +0.05(+0.26%) |
Sep 18, 2023 | 19.40 | 19.88 | 19.19 | 19.43 | 73,474 | -0.07(-0.38%) |
Sep 15, 2023 | 19.75 | 19.86 | 19.36 | 19.50 | 60,877 | -0.16(-0.79%) |
Sep 14, 2023 | 19.11 | 19.73 | 19.01 | 19.66 | 98,091 | +0.49(+2.56%) |
Sep 13, 2023 | 19.16 | 19.74 | 19.05 | 19.17 | 54,417 | -0.02(-0.10%) |
Sep 12, 2023 | 19.56 | 19.85 | 19.06 | 19.19 | 147,687 | -0.37(-1.89%) |
Sep 11, 2023 | 19.62 | 19.81 | 19.39 | 19.56 | 121,134 | -0.14(-0.71%) |
Sep 08, 2023 | 19.00 | 19.91 | 19.00 | 19.70 | 187,838 | +0.73(+3.85%) |
Sep 07, 2023 | 18.73 | 19.00 | 18.49 | 18.97 | 41,864 | +0.06(+0.32%) |
Sep 06, 2023 | 18.69 | 18.91 | 18.44 | 18.91 | 51,206 | +0.01(+0.05%) |
Sep 05, 2023 | 18.58 | 18.98 | 18.43 | 18.90 | 83,189 | +0.24(+1.29%) |
Sep 01, 2023 | 17.67 | 18.81 | 17.67 | 18.66 | 123,600 | +1.13(+6.45%) |
Aug 31, 2023 | 17.58 | 17.79 | 17.46 | 17.53 | 42,501 | -0.17(-0.96%) |
Aug 30, 2023 | 17.76 | 17.93 | 17.46 | 17.70 | 48,746 | -0.12(-0.67%) |
Aug 29, 2023 | 17.85 | 18.14 | 17.69 | 17.82 | 56,651 | -0.20(-1.11%) |
Aug 28, 2023 | 17.15 | 18.02 | 17.15 | 18.02 | 119,889 | +0.96(+5.63%) |
Aug 25, 2023 | 17.08 | 17.18 | 17.00 | 17.06 | 31,808 | -0.03(-0.18%) |
Aug 24, 2023 | 17.00 | 17.42 | 17.00 | 17.09 | 47,248 | -0.01(-0.06%) |
Aug 23, 2023 | 17.28 | 17.40 | 17.00 | 17.10 | 194,912 | -0.21(-1.21%) |
Aug 22, 2023 | 16.95 | 17.34 | 16.90 | 17.31 | 109,533 | +0.34(+2.00%) |
Aug 21, 2023 | 16.74 | 16.98 | 16.72 | 16.97 | 142,381 | +0.23(+1.37%) |
Aug 18, 2023 | 16.30 | 16.80 | 16.13 | 16.74 | 120,443 | +0.48(+2.95%) |
Aug 17, 2023 | 16.38 | 16.43 | 16.12 | 16.26 | 48,768 | -0.12(-0.73%) |
Aug 16, 2023 | 15.97 | 16.39 | 15.96 | 16.38 | 48,441 | +0.42(+2.63%) |
Aug 15, 2023 | 16.42 | 16.43 | 15.84 | 15.96 | 104,393 | -0.31(-1.91%) |
Aug 14, 2023 | 16.03 | 16.38 | 16.03 | 16.27 | 69,917 | +0.14(+0.87%) |
Aug 11, 2023 | 15.75 | 16.27 | 15.75 | 16.13 | 129,040 | +0.32(+2.02%) |
Aug 10, 2023 | 15.64 | 16.15 | 15.64 | 15.81 | 46,715 | +0.02(+0.13%) |
Aug 09, 2023 | 15.95 | 15.98 | 15.65 | 15.79 | 167,584 | +0.13(+0.83%) |
Aug 08, 2023 | 15.55 | 15.74 | 15.41 | 15.66 | 42,925 | -0.04(-0.25%) |
Aug 07, 2023 | 15.52 | 15.79 | 15.50 | 15.70 | 55,603 | +0.14(+0.90%) |
Aug 04, 2023 | 15.89 | 16.10 | 15.53 | 15.56 | 74,140 | -0.45(-2.81%) |
Aug 03, 2023 | 15.85 | 16.14 | 15.80 | 16.01 | 77,227 | +0.04(+0.25%) |
Aug 02, 2023 | 16.30 | 16.30 | 15.80 | 15.97 | 50,380 | -0.32(-1.96%) |
Aug 01, 2023 | 16.15 | 16.40 | 16.15 | 16.29 | 15,816 | -0.06(-0.37%) |
Jul 31, 2023 | 16.00 | 16.35 | 15.92 | 16.35 | 29,152 | +0.35(+2.19%) |
Jul 28, 2023 | 15.81 | 16.02 | 15.81 | 16.00 | 31,352 | +0.07(+0.44%) |
Jul 27, 2023 | 16.37 | 16.50 | 15.80 | 15.93 | 40,234 | -0.51(-3.10%) |
Jul 26, 2023 | 16.42 | 16.48 | 16.27 | 16.44 | 33,427 | +0.03(+0.18%) |
Jul 25, 2023 | 15.14 | 16.75 | 15.12 | 16.41 | 458,201 | -0.09(-0.55%) |
Jul 24, 2023 | 16.57 | 16.88 | 16.42 | 16.50 | 54,078 | +0.00(+0.00%) |
Jul 21, 2023 | 16.58 | 16.74 | 16.28 | 16.50 | 44,569 | -0.02(-0.12%) |
Jul 20, 2023 | 16.52 | 16.80 | 16.36 | 16.52 | 52,925 | -0.07(-0.42%) |
Jul 19, 2023 | 16.16 | 16.59 | 16.16 | 16.59 | 44,540 | +0.38(+2.34%) |
Jul 18, 2023 | 16.23 | 16.53 | 16.15 | 16.21 | 50,008 | -0.06(-0.37%) |
Jul 17, 2023 | 16.32 | 16.64 | 16.22 | 16.27 | 45,457 | -0.21(-1.27%) |
Jul 14, 2023 | 16.50 | 16.81 | 16.25 | 16.48 | 36,346 | -0.28(-1.67%) |
Jul 13, 2023 | 16.72 | 16.96 | 16.32 | 16.76 | 74,423 | -0.11(-0.65%) |
Jul 12, 2023 | 16.75 | 16.99 | 16.48 | 16.87 | 79,304 | +0.14(+0.84%) |
Jul 11, 2023 | 15.92 | 16.74 | 15.86 | 16.73 | 73,474 | +0.69(+4.30%) |
Jul 10, 2023 | 16.04 | 16.43 | 15.95 | 16.04 | 19,886 | -0.09(-0.56%) |
Jul 07, 2023 | 15.81 | 16.47 | 15.71 | 16.13 | 87,279 | +0.28(+1.77%) |
Jul 06, 2023 | 15.61 | 15.88 | 15.41 | 15.85 | 38,512 | +0.07(+0.44%) |
Jul 05, 2023 | 15.80 | 15.80 | 15.61 | 15.78 | 40,184 | -0.01(-0.06%) |
Jul 03, 2023 | 15.90 | 15.94 | 15.65 | 15.79 | 21,565 | -0.07(-0.44%) |
Jun 30, 2023 | 15.94 | 16.05 | 15.61 | 15.86 | 53,145 | -0.09(-0.56%) |
Jun 29, 2023 | 15.83 | 16.00 | 15.67 | 15.95 | 65,914 | -0.03(-0.19%) |
Jun 28, 2023 | 15.80 | 16.01 | 15.65 | 15.98 | 54,798 | +0.02(+0.13%) |
Jun 27, 2023 | 16.05 | 16.35 | 15.90 | 15.96 | 74,873 | +0.00(+0.00%) |
Jun 26, 2023 | 15.95 | 16.17 | 15.77 | 15.96 | 58,475 | +0.05(+0.31%) |
Jun 23, 2023 | 15.59 | 15.93 | 15.59 | 15.91 | 46,574 | +0.17(+1.08%) |
Jun 22, 2023 | 16.19 | 16.42 | 15.67 | 15.74 | 59,426 | -0.44(-2.72%) |
Jun 21, 2023 | 15.92 | 16.54 | 15.76 | 16.18 | 81,802 | +0.16(+1.00%) |
Jun 20, 2023 | 15.52 | 16.20 | 15.39 | 16.02 | 95,594 | +0.43(+2.76%) |
Jun 16, 2023 | 15.70 | 15.71 | 15.22 | 15.59 | 94,620 | +0.04(+0.26%) |
Jun 15, 2023 | 15.30 | 15.73 | 15.30 | 15.55 | 69,153 | -1.87(-10.73%) |
May 08, 2023 | 18.11 | 18.19 | 17.40 | 17.42 | 101,927 | -0.02(-0.11%) |
May 05, 2023 | 17.75 | 18.25 | 16.47 | 17.44 | 125,599 | +1.41(+8.80%) |
May 04, 2023 | 16.58 | 16.81 | 16.02 | 16.03 | 141,268 | -0.63(-3.78%) |
May 03, 2023 | 16.97 | 17.30 | 16.45 | 16.66 | 134,282 | -0.55(-3.20%) |
May 02, 2023 | 17.01 | 17.21 | 16.40 | 17.21 | 74,558 | +0.03(+0.17%) |
May 01, 2023 | 17.33 | 17.72 | 17.07 | 17.18 | 29,678 | -0.15(-0.87%) |
Apr 28, 2023 | 17.68 | 17.84 | 17.33 | 17.33 | 42,395 | -0.49(-2.75%) |
Apr 27, 2023 | 18.09 | 18.21 | 17.67 | 17.82 | 95,633 | -0.27(-1.49%) |
Apr 26, 2023 | 17.25 | 18.18 | 17.25 | 18.09 | 138,317 | +0.61(+3.49%) |
Apr 25, 2023 | 17.28 | 17.51 | 16.82 | 17.48 | 118,586 | +0.52(+3.07%) |
Apr 24, 2023 | 16.63 | 17.22 | 16.63 | 16.96 | 38,130 | +0.21(+1.25%) |
Apr 21, 2023 | 16.75 | 16.78 | 16.58 | 16.75 | 27,682 | +0.04(+0.24%) |
Apr 20, 2023 | 16.63 | 16.77 | 16.29 | 16.71 | 72,098 | +0.04(+0.24%) |
Apr 19, 2023 | 16.61 | 16.79 | 16.50 | 16.67 | 35,112 | +0.15(+0.91%) |
Apr 18, 2023 | 16.50 | 16.92 | 16.16 | 16.52 | 50,265 | +0.09(+0.55%) |
Apr 17, 2023 | 16.47 | 16.47 | 16.04 | 16.43 | 55,804 | -0.04(-0.21%) |
Apr 14, 2023 | 16.85 | 16.97 | 16.36 | 16.46 | 33,916 | -0.25(-1.47%) |
Apr 13, 2023 | 16.73 | 17.04 | 16.55 | 16.71 | 53,728 | +0.10(+0.60%) |
Apr 12, 2023 | 17.00 | 17.00 | 16.49 | 16.61 | 50,775 | -0.23(-1.37%) |
Apr 11, 2023 | 16.88 | 17.08 | 16.72 | 16.84 | 51,331 | -0.02(-0.12%) |
Apr 10, 2023 | 16.67 | 17.07 | 16.54 | 16.86 | 27,955 | +0.37(+2.24%) |
Apr 06, 2023 | 17.04 | 17.04 | 16.49 | 16.49 | 42,630 | -0.73(-4.24%) |
Apr 05, 2023 | 16.24 | 17.55 | 16.06 | 17.22 | 98,234 | +1.11(+6.89%) |
Apr 04, 2023 | 16.91 | 17.25 | 16.05 | 16.11 | 71,059 | -0.89(-5.24%) |
Apr 03, 2023 | 17.58 | 17.65 | 16.95 | 17.00 | 68,725 | -0.38(-2.19%) |
Mar 31, 2023 | 17.13 | 17.77 | 17.13 | 17.38 | 53,669 | +0.37(+2.18%) |
Mar 30, 2023 | 17.13 | 17.27 | 16.85 | 17.01 | 32,905 | +0.00(+0.00%) |
Mar 29, 2023 | 17.38 | 17.61 | 16.87 | 17.01 | 61,577 | -0.33(-1.90%) |
Mar 28, 2023 | 16.92 | 17.68 | 16.92 | 17.34 | 27,264 | +0.34(+2.00%) |
Mar 27, 2023 | 16.90 | 17.34 | 16.71 | 17.00 | 32,296 | +0.20(+1.19%) |
Mar 24, 2023 | 16.71 | 16.94 | 16.30 | 16.80 | 134,891 | -0.16(-0.97%) |
Mar 23, 2023 | 17.64 | 17.83 | 16.78 | 16.96 | 118,069 | -0.57(-3.28%) |
Mar 22, 2023 | 17.68 | 18.26 | 17.31 | 17.54 | 139,242 | -0.11(-0.62%) |
Mar 21, 2023 | 17.75 | 17.90 | 17.54 | 17.65 | 84,360 | +0.19(+1.09%) |
Mar 20, 2023 | 18.19 | 18.24 | 17.25 | 17.46 | 78,731 | -0.73(-4.01%) |
Mar 17, 2023 | 18.25 | 18.25 | 17.69 | 18.19 | 90,846 | +0.09(+0.50%) |
Mar 16, 2023 | 17.25 | 18.12 | 16.81 | 18.10 | 136,825 | +1.36(+8.12%) |
Mar 15, 2023 | 17.49 | 18.04 | 16.59 | 16.74 | 243,796 | -1.27(-7.05%) |
Mar 14, 2023 | 17.91 | 18.49 | 17.86 | 18.01 | 105,816 | +0.26(+1.46%) |
Mar 13, 2023 | 18.10 | 18.11 | 17.24 | 17.75 | 290,268 | -0.37(-2.04%) |
Mar 10, 2023 | 18.81 | 18.96 | 17.91 | 18.12 | 162,454 | -0.74(-3.92%) |
Mar 09, 2023 | 18.99 | 19.45 | 18.77 | 18.86 | 72,589 | -0.22(-1.15%) |
Mar 08, 2023 | 19.02 | 19.19 | 18.63 | 19.08 | 47,082 | +0.14(+0.74%) |
Mar 07, 2023 | 19.50 | 19.55 | 18.83 | 18.94 | 103,453 | -0.53(-2.72%) |
Mar 06, 2023 | 19.88 | 20.10 | 19.34 | 19.47 | 110,418 | -0.66(-3.28%) |
Mar 03, 2023 | 19.99 | 20.25 | 19.85 | 20.13 | 152,028 | +0.16(+0.80%) |
Mar 02, 2023 | 19.35 | 20.09 | 19.32 | 19.97 | 197,794 | +0.36(+1.84%) |
Mar 01, 2023 | 19.43 | 19.80 | 19.27 | 19.61 | 76,032 | +0.10(+0.51%) |
Feb 28, 2023 | 19.61 | 19.67 | 19.40 | 19.51 | 40,445 | +0.07(+0.36%) |
Feb 27, 2023 | 19.49 | 19.49 | 18.72 | 19.44 | 148,069 | -0.01(-0.05%) |
Feb 24, 2023 | 19.00 | 19.47 | 18.90 | 19.45 | 73,269 | +0.19(+0.99%) |
Feb 23, 2023 | 19.88 | 19.94 | 19.22 | 19.26 | 82,891 | -0.27(-1.38%) |
Feb 22, 2023 | 19.48 | 19.70 | 19.04 | 19.53 | 103,378 | +0.02(+0.10%) |
Feb 21, 2023 | 19.26 | 19.58 | 18.99 | 19.51 | 142,740 | -0.02(-0.10%) |
Feb 17, 2023 | 19.78 | 19.78 | 19.17 | 19.53 | 171,145 | -0.47(-2.35%) |
Feb 16, 2023 | 18.28 | 20.00 | 18.28 | 20.00 | 482,739 | +1.40(+7.53%) |
Feb 15, 2023 | 18.02 | 18.63 | 17.71 | 18.60 | 43,328 | +0.25(+1.36%) |
Feb 14, 2023 | 18.11 | 18.47 | 18.05 | 18.35 | 31,115 | +0.10(+0.55%) |
Feb 13, 2023 | 17.21 | 18.39 | 17.21 | 18.25 | 139,023 | +0.50(+2.82%) |
Feb 10, 2023 | 17.20 | 17.80 | 16.60 | 17.75 | 74,159 | +0.54(+3.14%) |
Feb 09, 2023 | 17.76 | 17.91 | 17.19 | 17.21 | 35,612 | -0.66(-3.69%) |
Feb 08, 2023 | 17.86 | 17.87 | 17.46 | 17.87 | 36,853 | -0.07(-0.39%) |
Feb 07, 2023 | 17.99 | 18.17 | 17.62 | 17.94 | 135,163 | -0.04(-0.22%) |
Feb 06, 2023 | 17.03 | 18.15 | 16.90 | 17.98 | 166,875 | +0.78(+4.53%) |
Feb 03, 2023 | 16.64 | 17.25 | 16.64 | 17.20 | 76,822 | +0.20(+1.18%) |
Feb 02, 2023 | 16.40 | 17.01 | 16.02 | 17.00 | 286,225 | +0.50(+3.03%) |