Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.05 | 19.26 | 18.86 | 18.86 | 11,497 | -0.21(-1.11%) |
Jan 30, 2024 | 19.17 | 19.17 | 19.07 | 19.07 | 7,319 | -0.22(-1.12%) |
Jan 29, 2024 | 18.54 | 19.29 | 18.37 | 19.29 | 11,029 | +0.25(+1.32%) |
Jan 26, 2024 | 18.99 | 19.13 | 18.99 | 19.04 | 25,976 | +0.01(+0.05%) |
Jan 25, 2024 | 18.95 | 19.13 | 18.95 | 19.03 | 16,085 | +0.27(+1.42%) |
Jan 24, 2024 | 19.03 | 19.09 | 18.75 | 18.76 | 36,389 | -0.10(-0.51%) |
Jan 23, 2024 | 18.78 | 18.88 | 18.72 | 18.86 | 24,899 | +0.14(+0.75%) |
Jan 22, 2024 | 18.74 | 18.85 | 18.63 | 18.72 | 28,656 | -0.07(-0.37%) |
Jan 19, 2024 | 18.72 | 18.79 | 18.50 | 18.79 | 39,346 | -0.00(-0.01%) |
Jan 18, 2024 | 18.69 | 18.83 | 18.60 | 18.79 | 10,650 | +0.23(+1.25%) |
Jan 17, 2024 | 18.41 | 18.56 | 18.37 | 18.56 | 20,880 | -0.29(-1.56%) |
Jan 16, 2024 | 18.87 | 18.96 | 18.79 | 18.85 | 44,720 | -0.13(-0.68%) |
Jan 12, 2024 | 19.22 | 19.31 | 18.98 | 18.98 | 19,990 | -0.13(-0.70%) |
Jan 11, 2024 | 19.09 | 19.16 | 18.89 | 19.11 | 59,293 | -0.00(-0.02%) |
Jan 10, 2024 | 19.04 | 19.20 | 19.00 | 19.12 | 22,762 | +0.15(+0.78%) |
Jan 09, 2024 | 18.92 | 19.12 | 18.90 | 18.97 | 15,779 | -0.24(-1.24%) |
Jan 08, 2024 | 18.83 | 19.21 | 18.80 | 19.21 | 20,346 | +0.33(+1.75%) |
Jan 05, 2024 | 18.78 | 19.11 | 18.78 | 18.88 | 14,987 | +0.05(+0.27%) |
Jan 04, 2024 | 18.70 | 18.98 | 18.63 | 18.83 | 84,303 | +0.13(+0.69%) |
Jan 03, 2024 | 18.79 | 18.87 | 18.68 | 18.70 | 23,687 | -0.20(-1.06%) |
Jan 02, 2024 | 19.19 | 19.22 | 18.89 | 18.90 | 25,465 | -0.55(-2.83%) |
Dec 29, 2023 | 19.49 | 19.69 | 19.44 | 19.45 | 57,844 | -0.08(-0.40%) |
Dec 28, 2023 | 19.54 | 19.63 | 19.51 | 19.53 | 20,146 | -0.01(-0.05%) |
Dec 27, 2023 | 19.52 | 19.58 | 19.47 | 19.54 | 32,290 | -0.02(-0.08%) |
Dec 26, 2023 | 19.48 | 19.59 | 19.36 | 19.55 | 21,334 | +0.07(+0.38%) |
Dec 22, 2023 | 19.44 | 19.57 | 19.35 | 19.48 | 150,354 | +0.00(+0.00%) |
Dec 21, 2023 | 19.26 | 19.48 | 19.25 | 19.48 | 30,778 | +0.45(+2.36%) |
Dec 20, 2023 | 19.29 | 19.49 | 19.03 | 19.03 | 22,413 | -0.36(-1.85%) |
Dec 19, 2023 | 19.24 | 19.48 | 19.19 | 19.39 | 35,952 | +0.27(+1.41%) |
Dec 18, 2023 | 19.05 | 19.21 | 18.98 | 19.12 | 37,486 | +0.10(+0.53%) |
Dec 15, 2023 | 19.10 | 19.26 | 19.01 | 19.02 | 30,011 | -0.04(-0.22%) |
Dec 14, 2023 | 18.94 | 19.18 | 18.87 | 19.06 | 62,080 | +0.36(+1.93%) |
Dec 13, 2023 | 18.37 | 18.71 | 18.20 | 18.70 | 32,508 | +0.36(+1.96%) |
Dec 12, 2023 | 18.40 | 18.46 | 18.25 | 18.34 | 23,130 | -0.11(-0.61%) |
Dec 11, 2023 | 18.23 | 18.49 | 18.19 | 18.45 | 21,086 | +0.17(+0.93%) |
Dec 08, 2023 | 18.07 | 18.33 | 18.07 | 18.28 | 45,592 | +0.20(+1.12%) |
Dec 07, 2023 | 17.94 | 18.13 | 17.83 | 18.08 | 59,824 | +0.12(+0.67%) |
Dec 06, 2023 | 18.02 | 18.14 | 17.95 | 17.96 | 56,203 | +0.16(+0.93%) |
Dec 05, 2023 | 17.81 | 17.85 | 17.73 | 17.79 | 29,374 | -0.14(-0.78%) |
Dec 04, 2023 | 17.87 | 18.07 | 17.87 | 17.93 | 16,727 | -0.08(-0.44%) |
Dec 01, 2023 | 17.48 | 18.03 | 17.48 | 18.01 | 30,963 | +0.44(+2.53%) |
Nov 30, 2023 | 17.73 | 17.78 | 17.54 | 17.57 | 23,817 | -0.20(-1.14%) |
Nov 29, 2023 | 17.79 | 17.95 | 17.75 | 17.77 | 10,484 | +0.04(+0.24%) |
Nov 28, 2023 | 17.68 | 17.77 | 17.56 | 17.73 | 16,062 | -0.00(-0.03%) |
Nov 27, 2023 | 17.71 | 17.77 | 17.69 | 17.73 | 14,593 | -0.08(-0.42%) |
Nov 24, 2023 | 17.74 | 17.81 | 17.73 | 17.81 | 9,054 | +0.06(+0.34%) |
Nov 22, 2023 | 17.74 | 17.84 | 17.74 | 17.75 | 13,173 | +0.07(+0.40%) |
Nov 21, 2023 | 17.78 | 17.87 | 17.62 | 17.68 | 16,807 | -0.26(-1.45%) |
Nov 20, 2023 | 17.74 | 17.95 | 17.69 | 17.94 | 24,715 | +0.25(+1.40%) |
Nov 17, 2023 | 17.52 | 17.73 | 17.52 | 17.69 | 9,251 | +0.21(+1.20%) |
Nov 16, 2023 | 17.52 | 17.62 | 17.43 | 17.48 | 25,883 | -0.19(-1.06%) |
Nov 15, 2023 | 17.49 | 17.87 | 17.49 | 17.67 | 17,764 | +0.30(+1.75%) |
Nov 14, 2023 | 16.97 | 17.38 | 16.97 | 17.36 | 44,863 | +0.68(+4.08%) |
Nov 13, 2023 | 16.56 | 16.73 | 16.56 | 16.68 | 13,594 | +0.02(+0.14%) |
Nov 10, 2023 | 16.51 | 16.68 | 16.51 | 16.66 | 26,288 | +0.19(+1.15%) |
Nov 09, 2023 | 16.69 | 16.78 | 16.45 | 16.47 | 12,602 | -0.20(-1.20%) |
Nov 08, 2023 | 16.69 | 16.82 | 16.65 | 16.67 | 21,211 | +0.07(+0.41%) |
Nov 07, 2023 | 16.38 | 16.65 | 16.33 | 16.60 | 17,926 | +0.29(+1.79%) |
Nov 06, 2023 | 16.47 | 16.52 | 16.27 | 16.31 | 47,306 | -0.03(-0.18%) |
Nov 03, 2023 | 16.02 | 16.42 | 15.98 | 16.34 | 13,368 | +0.50(+3.15%) |
Nov 02, 2023 | 15.65 | 15.84 | 15.58 | 15.84 | 16,643 | +0.56(+3.66%) |
Nov 01, 2023 | 15.29 | 15.33 | 15.20 | 15.28 | 8,964 | -0.02(-0.14%) |
Oct 31, 2023 | 15.27 | 15.32 | 15.22 | 15.30 | 22,542 | -0.03(-0.19%) |
Oct 30, 2023 | 15.23 | 15.34 | 15.19 | 15.33 | 36,523 | +0.39(+2.61%) |
Oct 27, 2023 | 15.16 | 15.16 | 14.94 | 14.94 | 13,549 | -0.08(-0.56%) |
Oct 26, 2023 | 15.13 | 15.23 | 14.93 | 15.03 | 5,317 | -0.21(-1.38%) |
Oct 25, 2023 | 15.37 | 15.37 | 15.23 | 15.24 | 8,449 | -0.34(-2.21%) |
Oct 24, 2023 | 15.36 | 15.58 | 15.32 | 15.58 | 16,707 | +0.31(+2.03%) |
Oct 23, 2023 | 15.08 | 15.45 | 15.06 | 15.27 | 50,109 | +0.05(+0.33%) |
Oct 20, 2023 | 15.32 | 15.39 | 15.21 | 15.22 | 13,920 | -0.26(-1.71%) |
Oct 19, 2023 | 15.72 | 15.73 | 15.48 | 15.49 | 77,675 | -0.27(-1.74%) |
Oct 18, 2023 | 16.00 | 16.00 | 15.75 | 15.76 | 42,260 | -0.44(-2.71%) |
Oct 17, 2023 | 15.90 | 16.26 | 15.90 | 16.20 | 30,384 | +0.18(+1.11%) |
Oct 16, 2023 | 15.85 | 16.05 | 15.80 | 16.02 | 20,707 | +0.18(+1.15%) |
Oct 13, 2023 | 16.12 | 16.13 | 15.83 | 15.84 | 10,435 | -0.35(-2.16%) |
Oct 12, 2023 | 16.56 | 16.56 | 16.13 | 16.19 | 13,206 | -0.36(-2.17%) |
Oct 11, 2023 | 16.58 | 16.75 | 16.41 | 16.55 | 77,981 | +0.05(+0.33%) |
Oct 10, 2023 | 16.15 | 16.55 | 16.15 | 16.50 | 10,213 | +0.43(+2.70%) |
Oct 09, 2023 | 15.97 | 16.09 | 15.88 | 16.06 | 20,576 | -0.19(-1.17%) |
Oct 06, 2023 | 15.98 | 16.37 | 15.94 | 16.25 | 115,547 | +0.15(+0.93%) |
Oct 05, 2023 | 16.19 | 16.19 | 15.92 | 16.10 | 11,857 | -0.04(-0.22%) |
Oct 04, 2023 | 16.08 | 16.17 | 16.07 | 16.14 | 6,508 | +0.02(+0.09%) |
Oct 03, 2023 | 16.41 | 16.51 | 16.08 | 16.12 | 24,341 | -0.47(-2.81%) |
Oct 02, 2023 | 16.68 | 16.68 | 16.54 | 16.59 | 9,692 | -0.23(-1.38%) |
Sep 29, 2023 | 17.03 | 17.06 | 16.82 | 16.82 | 18,087 | -0.02(-0.12%) |
Sep 28, 2023 | 16.63 | 16.87 | 16.63 | 16.84 | 10,750 | +0.18(+1.08%) |
Sep 27, 2023 | 16.67 | 16.69 | 16.51 | 16.66 | 10,703 | +0.11(+0.66%) |
Sep 26, 2023 | 16.60 | 16.65 | 16.51 | 16.55 | 21,007 | -0.23(-1.37%) |
Sep 25, 2023 | 16.69 | 16.78 | 16.73 | 16.78 | 14,860 | +0.03(+0.18%) |
Sep 22, 2023 | 16.86 | 16.98 | 16.75 | 16.75 | 14,096 | +0.10(+0.60%) |
Sep 21, 2023 | 16.94 | 16.99 | 16.65 | 16.65 | 30,147 | -0.51(-2.97%) |
Sep 20, 2023 | 17.41 | 17.44 | 17.15 | 17.16 | 42,469 | -0.17(-0.98%) |
Sep 19, 2023 | 17.37 | 17.43 | 17.24 | 17.33 | 67,575 | -0.08(-0.46%) |
Sep 18, 2023 | 17.45 | 17.52 | 17.40 | 17.41 | 18,623 | -0.17(-0.97%) |
Sep 15, 2023 | 17.55 | 17.68 | 17.51 | 17.58 | 80,237 | +0.00(+0.00%) |
Sep 14, 2023 | 17.54 | 17.66 | 17.43 | 17.58 | 22,726 | +0.18(+1.03%) |
Sep 13, 2023 | 17.55 | 17.58 | 17.39 | 17.40 | 13,445 | -0.18(-1.05%) |
Sep 12, 2023 | 17.50 | 17.68 | 17.50 | 17.58 | 9,624 | +0.02(+0.09%) |
Sep 11, 2023 | 17.59 | 17.75 | 17.53 | 17.57 | 49,677 | +0.09(+0.51%) |
Sep 08, 2023 | 17.52 | 17.52 | 17.42 | 17.48 | 8,567 | +0.02(+0.14%) |
Sep 07, 2023 | 17.46 | 17.55 | 17.33 | 17.46 | 12,124 | -0.15(-0.87%) |
Sep 06, 2023 | 17.81 | 17.95 | 17.59 | 17.61 | 10,649 | -0.32(-1.78%) |
Sep 05, 2023 | 18.01 | 18.07 | 17.92 | 17.93 | 28,093 | -0.14(-0.77%) |
Sep 01, 2023 | 18.03 | 18.11 | 17.94 | 18.07 | 34,934 | +0.18(+1.01%) |
Aug 31, 2023 | 17.88 | 17.96 | 17.82 | 17.89 | 10,752 | -0.02(-0.12%) |
Aug 30, 2023 | 17.80 | 17.96 | 17.75 | 17.91 | 14,546 | +0.05(+0.28%) |
Aug 29, 2023 | 17.55 | 17.91 | 17.49 | 17.86 | 15,750 | +0.32(+1.82%) |
Aug 28, 2023 | 17.48 | 17.67 | 17.44 | 17.54 | 106,433 | +0.11(+0.63%) |
Aug 25, 2023 | 17.50 | 17.50 | 17.29 | 17.43 | 24,558 | +0.00(+0.00%) |
Aug 24, 2023 | 17.76 | 17.80 | 17.43 | 17.43 | 17,435 | -0.36(-2.05%) |
Aug 23, 2023 | 17.66 | 17.83 | 17.64 | 17.79 | 24,449 | +0.30(+1.74%) |
Aug 22, 2023 | 17.56 | 17.64 | 17.42 | 17.49 | 10,355 | -0.03(-0.18%) |
Aug 21, 2023 | 17.42 | 17.54 | 17.38 | 17.52 | 13,414 | +0.08(+0.47%) |
Aug 18, 2023 | 17.31 | 17.49 | 17.24 | 17.44 | 11,379 | -0.10(-0.57%) |
Aug 17, 2023 | 17.89 | 18.01 | 17.53 | 17.54 | 23,608 | -0.26(-1.46%) |
Aug 16, 2023 | 17.87 | 17.96 | 17.79 | 17.80 | 17,619 | -0.23(-1.27%) |
Aug 15, 2023 | 18.26 | 18.33 | 17.98 | 18.03 | 23,172 | -0.32(-1.74%) |
Aug 14, 2023 | 18.26 | 18.35 | 18.13 | 18.35 | 17,142 | +0.01(+0.05%) |
Aug 11, 2023 | 18.21 | 18.41 | 18.17 | 18.34 | 10,317 | +0.01(+0.04%) |
Aug 10, 2023 | 18.28 | 18.52 | 18.28 | 18.33 | 36,915 | +0.33(+1.84%) |
Aug 09, 2023 | 18.26 | 18.26 | 17.99 | 18.00 | 21,451 | -0.27(-1.48%) |
Aug 08, 2023 | 17.83 | 18.27 | 17.81 | 18.27 | 17,876 | +0.18(+0.98%) |
Aug 07, 2023 | 18.09 | 18.12 | 17.96 | 18.09 | 21,919 | +0.05(+0.29%) |
Aug 04, 2023 | 18.10 | 18.31 | 18.01 | 18.04 | 19,478 | +0.08(+0.47%) |
Aug 03, 2023 | 17.80 | 18.02 | 17.80 | 17.95 | 15,397 | -0.03(-0.17%) |
Aug 02, 2023 | 18.14 | 18.22 | 17.90 | 17.98 | 19,567 | -0.46(-2.52%) |
Aug 01, 2023 | 18.55 | 18.55 | 18.30 | 18.45 | 26,938 | -0.34(-1.81%) |
Jul 31, 2023 | 18.65 | 18.81 | 18.64 | 18.79 | 16,177 | +0.23(+1.24%) |
Jul 28, 2023 | 18.37 | 18.60 | 18.37 | 18.56 | 70,307 | +0.53(+2.94%) |
Jul 27, 2023 | 18.30 | 18.36 | 17.99 | 18.03 | 42,952 | -0.10(-0.55%) |
Jul 26, 2023 | 17.88 | 18.13 | 17.87 | 18.13 | 20,811 | +0.20(+1.11%) |
Jul 25, 2023 | 18.01 | 18.10 | 17.93 | 17.93 | 11,345 | -0.09(-0.50%) |
Jul 24, 2023 | 17.92 | 18.05 | 17.83 | 18.02 | 12,682 | +0.10(+0.56%) |
Jul 21, 2023 | 17.97 | 18.03 | 17.86 | 17.92 | 20,280 | -0.05(-0.28%) |
Jul 20, 2023 | 18.06 | 18.11 | 17.93 | 17.97 | 31,945 | -0.18(-0.99%) |
Jul 19, 2023 | 18.19 | 18.28 | 18.09 | 18.15 | 44,950 | +0.00(+0.00%) |
Jul 18, 2023 | 18.00 | 18.19 | 17.99 | 18.15 | 28,416 | +0.11(+0.61%) |
Jul 17, 2023 | 17.86 | 18.11 | 17.86 | 18.04 | 28,990 | +0.14(+0.78%) |
Jul 14, 2023 | 18.03 | 18.05 | 17.88 | 17.90 | 21,671 | -0.20(-1.10%) |
Jul 13, 2023 | 18.02 | 18.13 | 18.02 | 18.10 | 18,234 | +0.24(+1.34%) |
Jul 12, 2023 | 17.94 | 17.98 | 17.82 | 17.86 | 13,360 | +0.20(+1.12%) |
Jul 11, 2023 | 17.41 | 17.66 | 17.38 | 17.66 | 26,364 | +0.36(+2.09%) |
Jul 10, 2023 | 16.98 | 17.33 | 16.98 | 17.30 | 15,071 | +0.27(+1.58%) |
Jul 07, 2023 | 16.66 | 17.10 | 16.66 | 17.03 | 23,274 | +0.40(+2.40%) |
Jul 06, 2023 | 16.81 | 16.90 | 16.56 | 16.63 | 72,461 | -0.50(-2.92%) |
Jul 05, 2023 | 17.17 | 17.17 | 17.07 | 17.13 | 13,174 | -0.09(-0.52%) |
Jul 03, 2023 | 16.98 | 17.23 | 16.98 | 17.22 | 84,630 | +0.21(+1.23%) |
Jun 30, 2023 | 17.06 | 17.14 | 17.01 | 17.01 | 21,181 | +0.14(+0.83%) |
Jun 29, 2023 | 16.99 | 17.03 | 16.85 | 16.87 | 8,811 | -0.14(-0.82%) |
Jun 28, 2023 | 16.86 | 17.06 | 16.86 | 17.01 | 10,825 | +0.10(+0.59%) |
Jun 27, 2023 | 16.85 | 16.96 | 16.79 | 16.91 | 16,673 | +0.09(+0.53%) |
Jun 26, 2023 | 16.87 | 17.02 | 16.79 | 16.82 | 21,367 | -0.07(-0.41%) |
Jun 23, 2023 | 16.94 | 16.96 | 16.83 | 16.89 | 21,533 | -0.43(-2.48%) |
Jun 22, 2023 | 17.14 | 17.32 | 17.10 | 17.32 | 11,750 | -0.03(-0.17%) |
Jun 21, 2023 | 17.33 | 17.46 | 17.25 | 17.35 | 178,692 | -0.11(-0.63%) |
Jun 20, 2023 | 17.55 | 17.62 | 17.41 | 17.46 | 84,634 | -0.27(-1.52%) |
Jun 16, 2023 | 17.95 | 17.95 | 17.73 | 17.73 | 60,230 | -0.06(-0.34%) |
Jun 15, 2023 | 17.59 | 17.82 | 17.56 | 17.79 | 26,946 | +0.13(+0.74%) |
Jun 14, 2023 | 17.78 | 17.82 | 17.57 | 17.66 | 31,986 | -0.08(-0.45%) |
Jun 13, 2023 | 17.82 | 17.83 | 17.74 | 17.74 | 23,437 | +0.09(+0.51%) |
Jun 12, 2023 | 17.44 | 17.65 | 17.44 | 17.65 | 41,552 | +0.33(+1.90%) |
Jun 09, 2023 | 17.33 | 17.44 | 17.28 | 17.32 | 17,005 | -0.06(-0.35%) |
Jun 08, 2023 | 17.23 | 17.38 | 17.19 | 17.38 | 26,997 | +0.13(+0.75%) |
Jun 07, 2023 | 17.51 | 17.56 | 17.24 | 17.25 | 18,858 | -0.30(-1.71%) |
Jun 06, 2023 | 17.18 | 17.55 | 17.18 | 17.55 | 76,645 | +0.30(+1.74%) |
Jun 05, 2023 | 17.15 | 17.28 | 17.04 | 17.25 | 20,790 | +0.05(+0.29%) |
Jun 02, 2023 | 16.92 | 17.20 | 16.92 | 17.20 | 38,215 | +0.48(+2.87%) |
Jun 01, 2023 | 16.34 | 16.78 | 16.32 | 16.72 | 41,754 | +0.36(+2.20%) |
May 31, 2023 | 16.25 | 16.36 | 16.13 | 16.36 | 38,686 | -0.03(-0.18%) |
May 30, 2023 | 16.51 | 16.58 | 16.31 | 16.39 | 35,829 | -0.12(-0.73%) |
May 26, 2023 | 16.41 | 16.56 | 16.37 | 16.51 | 33,162 | +0.10(+0.61%) |
May 25, 2023 | 16.45 | 16.46 | 16.26 | 16.41 | 27,870 | +0.03(+0.18%) |
May 24, 2023 | 16.48 | 16.51 | 16.30 | 16.38 | 35,879 | -0.20(-1.20%) |
May 23, 2023 | 16.65 | 16.82 | 16.58 | 16.58 | 128,303 | -0.33(-1.95%) |
May 22, 2023 | 16.70 | 16.95 | 16.69 | 16.91 | 40,509 | +0.25(+1.50%) |
May 19, 2023 | 16.80 | 16.80 | 16.65 | 16.66 | 29,570 | -0.14(-0.83%) |
May 18, 2023 | 16.65 | 16.80 | 16.65 | 16.80 | 33,370 | +0.08(+0.48%) |
May 17, 2023 | 16.53 | 16.75 | 16.44 | 16.72 | 59,120 | +0.27(+1.64%) |
May 16, 2023 | 16.56 | 16.59 | 16.45 | 16.45 | 44,656 | -0.24(-1.44%) |
May 15, 2023 | 16.51 | 16.73 | 16.45 | 16.69 | 23,042 | +0.23(+1.40%) |
May 12, 2023 | 16.64 | 16.64 | 16.38 | 16.46 | 26,297 | -0.19(-1.14%) |
May 11, 2023 | 16.65 | 16.70 | 16.60 | 16.65 | 90,795 | -0.01(-0.06%) |
May 10, 2023 | 16.72 | 16.78 | 16.55 | 16.66 | 102,000 | -0.13(-0.77%) |
May 09, 2023 | 16.66 | 16.81 | 16.66 | 16.79 | 66,091 | -0.06(-0.36%) |
May 08, 2023 | 16.74 | 16.87 | 16.73 | 16.85 | 66,236 | +0.07(+0.42%) |
May 05, 2023 | 16.78 | 16.80 | 16.66 | 16.78 | 12,167 | +0.07(+0.42%) |
May 04, 2023 | 16.77 | 16.81 | 16.64 | 16.71 | 18,989 | -0.07(-0.42%) |
May 03, 2023 | 16.89 | 16.98 | 16.78 | 16.78 | 18,732 | -0.14(-0.83%) |
May 02, 2023 | 16.82 | 16.96 | 16.71 | 16.92 | 111,135 | -0.06(-0.35%) |
May 01, 2023 | 17.02 | 17.08 | 16.96 | 16.98 | 11,282 | -0.03(-0.18%) |
Apr 28, 2023 | 16.81 | 17.03 | 16.71 | 17.01 | 13,691 | +0.22(+1.31%) |
Apr 27, 2023 | 16.69 | 16.82 | 16.62 | 16.79 | 14,325 | +0.21(+1.27%) |
Apr 26, 2023 | 16.64 | 16.71 | 16.56 | 16.58 | 17,876 | +0.03(+0.18%) |
Apr 25, 2023 | 16.83 | 16.83 | 16.55 | 16.55 | 77,582 | -0.42(-2.47%) |
Apr 24, 2023 | 16.99 | 17.01 | 16.87 | 16.97 | 16,443 | -0.07(-0.41%) |
Apr 21, 2023 | 16.97 | 17.04 | 16.77 | 17.04 | 23,397 | -0.03(-0.18%) |
Apr 20, 2023 | 17.15 | 17.21 | 17.04 | 17.07 | 32,086 | -0.22(-1.27%) |
Apr 19, 2023 | 17.24 | 17.35 | 17.20 | 17.29 | 22,760 | -0.02(-0.12%) |
Apr 18, 2023 | 17.32 | 17.38 | 17.27 | 17.31 | 13,815 | +0.11(+0.64%) |
Apr 17, 2023 | 17.10 | 17.20 | 17.10 | 17.20 | 33,708 | +0.14(+0.82%) |
Apr 14, 2023 | 17.10 | 17.20 | 16.98 | 17.06 | 15,050 | -0.10(-0.58%) |
Apr 13, 2023 | 17.06 | 17.23 | 17.06 | 17.16 | 24,009 | +0.36(+2.14%) |
Apr 12, 2023 | 17.18 | 17.18 | 16.79 | 16.80 | 46,964 | -0.29(-1.69%) |
Apr 11, 2023 | 17.09 | 17.11 | 17.01 | 17.09 | 15,417 | +0.00(+0.00%) |
Apr 10, 2023 | 16.90 | 17.12 | 16.75 | 17.09 | 32,263 | +0.11(+0.65%) |
Apr 06, 2023 | 16.96 | 17.07 | 16.84 | 16.98 | 8,892 | -0.05(-0.29%) |
Apr 05, 2023 | 17.18 | 17.18 | 16.89 | 17.03 | 21,182 | -0.27(-1.56%) |
Apr 04, 2023 | 17.40 | 17.42 | 17.22 | 17.30 | 27,367 | -0.09(-0.52%) |
Apr 03, 2023 | 17.35 | 17.42 | 17.28 | 17.39 | 20,419 | +0.09(+0.52%) |
Mar 31, 2023 | 17.19 | 17.33 | 17.18 | 17.30 | 31,811 | +0.12(+0.70%) |
Mar 30, 2023 | 17.21 | 17.29 | 17.18 | 17.18 | 79,718 | +0.15(+0.88%) |
Mar 29, 2023 | 16.93 | 17.03 | 16.85 | 17.03 | 36,250 | +0.26(+1.55%) |
Mar 28, 2023 | 16.93 | 16.93 | 16.73 | 16.77 | 45,488 | -0.11(-0.65%) |
Mar 27, 2023 | 16.90 | 16.96 | 16.73 | 16.88 | 106,673 | +0.02(+0.12%) |
Mar 24, 2023 | 16.89 | 16.89 | 16.69 | 16.86 | 57,576 | -0.10(-0.59%) |
Mar 23, 2023 | 17.28 | 17.39 | 16.94 | 16.96 | 129,529 | -0.11(-0.64%) |
Mar 22, 2023 | 17.29 | 17.36 | 17.05 | 17.07 | 22,668 | -0.14(-0.81%) |
Mar 21, 2023 | 16.98 | 17.21 | 16.90 | 17.21 | 43,922 | +0.41(+2.44%) |
Mar 20, 2023 | 16.80 | 16.86 | 16.68 | 16.80 | 61,426 | +0.04(+0.24%) |
Mar 17, 2023 | 16.90 | 16.90 | 16.62 | 16.76 | 29,998 | -0.18(-1.06%) |
Mar 16, 2023 | 16.51 | 16.95 | 16.50 | 16.94 | 69,744 | +0.26(+1.56%) |
Mar 15, 2023 | 16.66 | 16.74 | 16.47 | 16.68 | 64,737 | -0.45(-2.62%) |
Mar 14, 2023 | 17.30 | 17.33 | 17.04 | 17.13 | 29,857 | +0.14(+0.82%) |
Mar 13, 2023 | 17.20 | 17.20 | 16.93 | 16.99 | 127,045 | -0.20(-1.16%) |
Mar 10, 2023 | 17.48 | 17.60 | 17.14 | 17.19 | 60,335 | -0.34(-1.94%) |
Mar 09, 2023 | 18.05 | 18.05 | 17.51 | 17.53 | 52,791 | -0.61(-3.36%) |
Mar 08, 2023 | 18.17 | 18.20 | 18.02 | 18.14 | 23,940 | +0.02(+0.11%) |
Mar 07, 2023 | 18.38 | 18.40 | 18.11 | 18.12 | 17,387 | -0.29(-1.57%) |
Mar 06, 2023 | 18.49 | 18.59 | 18.37 | 18.41 | 58,267 | -0.08(-0.43%) |
Mar 03, 2023 | 18.28 | 18.50 | 18.28 | 18.49 | 14,999 | +0.22(+1.20%) |
Mar 02, 2023 | 18.10 | 18.27 | 17.96 | 18.27 | 29,161 | +0.13(+0.72%) |
Mar 01, 2023 | 18.21 | 18.28 | 18.12 | 18.14 | 29,917 | +0.01(+0.06%) |
Feb 28, 2023 | 18.12 | 18.23 | 18.10 | 18.13 | 47,257 | +0.10(+0.55%) |
Feb 27, 2023 | 18.09 | 18.09 | 17.97 | 18.03 | 38,055 | +0.23(+1.29%) |
Feb 24, 2023 | 17.80 | 17.95 | 17.73 | 17.80 | 14,585 | -0.35(-1.93%) |
Feb 23, 2023 | 18.20 | 18.20 | 17.96 | 18.15 | 41,586 | +0.03(+0.17%) |
Feb 22, 2023 | 18.14 | 18.31 | 18.05 | 18.12 | 45,411 | +0.06(+0.33%) |
Feb 21, 2023 | 18.19 | 18.32 | 18.06 | 18.06 | 21,594 | -0.42(-2.27%) |
Feb 17, 2023 | 18.69 | 18.72 | 18.40 | 18.48 | 45,384 | -0.38(-2.01%) |
Feb 16, 2023 | 18.76 | 19.06 | 18.76 | 18.86 | 74,234 | +0.01(+0.05%) |
Feb 15, 2023 | 18.72 | 18.90 | 18.65 | 18.85 | 96,449 | -0.04(-0.21%) |
Feb 14, 2023 | 18.55 | 18.89 | 18.39 | 18.89 | 63,404 | +0.15(+0.80%) |
Feb 13, 2023 | 18.58 | 18.77 | 18.49 | 18.74 | 42,586 | +0.29(+1.57%) |
Feb 10, 2023 | 18.92 | 18.92 | 18.42 | 18.45 | 112,552 | -0.96(-4.94%) |
Feb 09, 2023 | 19.77 | 19.81 | 19.38 | 19.41 | 24,758 | -0.05(-0.26%) |
Feb 08, 2023 | 19.69 | 19.74 | 19.42 | 19.46 | 23,178 | -0.20(-1.02%) |
Feb 07, 2023 | 19.46 | 19.70 | 19.34 | 19.66 | 33,902 | +0.10(+0.51%) |
Feb 06, 2023 | 19.46 | 19.57 | 19.33 | 19.56 | 26,082 | -0.19(-0.96%) |
Feb 03, 2023 | 19.64 | 19.97 | 19.64 | 19.75 | 49,371 | -0.20(-1.00%) |
Feb 02, 2023 | 19.79 | 20.06 | 19.79 | 19.95 | 93,284 | +0.28(+1.42%) |