Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.24 | 18.54 | 18.24 | 18.51 | 305,005 | +0.27(+1.46%) |
Nov 29, 2023 | 18.25 | 18.29 | 18.15 | 18.24 | 256,455 | +0.10(+0.52%) |
Nov 28, 2023 | 18.09 | 18.15 | 18.03 | 18.15 | 193,544 | +0.11(+0.63%) |
Nov 27, 2023 | 17.92 | 18.07 | 17.92 | 18.03 | 230,888 | +0.12(+0.69%) |
Nov 24, 2023 | 17.91 | 17.97 | 17.83 | 17.91 | 89,734 | +0.00(+0.00%) |
Nov 22, 2023 | 17.97 | 17.99 | 17.84 | 17.91 | 139,837 | -0.07(-0.37%) |
Nov 21, 2023 | 18.06 | 18.06 | 17.92 | 17.98 | 155,426 | -0.10(-0.58%) |
Nov 20, 2023 | 18.20 | 18.20 | 18.07 | 18.08 | 183,675 | -0.00(-0.03%) |
Nov 17, 2023 | 18.20 | 18.22 | 18.06 | 18.09 | 170,008 | -0.09(-0.47%) |
Nov 16, 2023 | 18.06 | 18.17 | 18.06 | 18.17 | 193,447 | +0.08(+0.42%) |
Nov 15, 2023 | 18.03 | 18.10 | 17.99 | 18.10 | 272,570 | +0.04(+0.21%) |
Nov 14, 2023 | 18.14 | 18.18 | 17.95 | 18.06 | 196,943 | +0.25(+1.43%) |
Nov 13, 2023 | 17.87 | 17.93 | 17.71 | 17.80 | 162,625 | +0.03(+0.16%) |
Nov 10, 2023 | 17.93 | 17.94 | 17.73 | 17.78 | 194,104 | -0.11(-0.63%) |
Nov 09, 2023 | 18.05 | 18.06 | 17.86 | 17.89 | 92,742 | -0.18(-0.99%) |
Nov 08, 2023 | 18.04 | 18.12 | 17.96 | 18.07 | 112,364 | +0.07(+0.37%) |
Nov 07, 2023 | 18.04 | 18.08 | 17.93 | 18.00 | 198,861 | -0.02(-0.10%) |
Nov 06, 2023 | 18.27 | 18.29 | 18.01 | 18.02 | 194,449 | -0.22(-1.19%) |
Nov 03, 2023 | 17.98 | 18.29 | 17.98 | 18.24 | 184,349 | +0.31(+1.74%) |
Nov 02, 2023 | 17.74 | 17.95 | 17.67 | 17.93 | 174,314 | +0.26(+1.44%) |
Nov 01, 2023 | 17.28 | 17.67 | 17.26 | 17.67 | 90,768 | +0.38(+2.18%) |
Oct 31, 2023 | 17.02 | 17.31 | 17.02 | 17.29 | 130,326 | +0.26(+1.50%) |
Oct 30, 2023 | 17.06 | 17.08 | 16.98 | 17.04 | 145,791 | +0.04(+0.22%) |
Oct 27, 2023 | 17.22 | 17.22 | 16.96 | 17.00 | 124,576 | -0.21(-1.21%) |
Oct 26, 2023 | 17.21 | 17.26 | 17.10 | 17.21 | 136,974 | +0.06(+0.33%) |
Oct 25, 2023 | 17.34 | 17.34 | 17.12 | 17.15 | 194,574 | -0.13(-0.76%) |
Oct 24, 2023 | 17.16 | 17.29 | 17.13 | 17.28 | 102,052 | +0.15(+0.88%) |
Oct 23, 2023 | 17.14 | 17.19 | 17.09 | 17.13 | 147,831 | -0.09(-0.55%) |
Oct 20, 2023 | 17.14 | 17.23 | 17.04 | 17.23 | 144,029 | +0.09(+0.52%) |
Oct 19, 2023 | 17.36 | 17.54 | 17.14 | 17.14 | 153,592 | -0.20(-1.13%) |
Oct 18, 2023 | 17.28 | 17.44 | 17.28 | 17.33 | 216,333 | -0.03(-0.16%) |
Oct 17, 2023 | 17.49 | 17.54 | 17.36 | 17.36 | 138,365 | -0.21(-1.17%) |
Oct 16, 2023 | 17.48 | 17.58 | 17.42 | 17.57 | 117,860 | +0.03(+0.16%) |
Oct 13, 2023 | 17.59 | 17.65 | 17.42 | 17.54 | 79,804 | -0.01(-0.05%) |
Oct 12, 2023 | 17.69 | 17.70 | 17.52 | 17.55 | 122,478 | -0.12(-0.69%) |
Oct 11, 2023 | 17.62 | 17.70 | 17.58 | 17.67 | 194,862 | +0.12(+0.69%) |
Oct 10, 2023 | 17.43 | 17.57 | 17.35 | 17.55 | 293,624 | +0.06(+0.32%) |
Oct 09, 2023 | 17.38 | 17.51 | 17.31 | 17.49 | 141,321 | +0.11(+0.65%) |
Oct 06, 2023 | 17.32 | 17.41 | 17.16 | 17.38 | 137,756 | +0.00(+0.00%) |
Oct 05, 2023 | 17.34 | 17.43 | 17.32 | 17.38 | 108,816 | -0.01(-0.05%) |
Oct 04, 2023 | 17.41 | 17.49 | 17.32 | 17.39 | 165,263 | +0.00(+0.00%) |
Oct 03, 2023 | 17.79 | 17.89 | 17.33 | 17.39 | 262,119 | -0.44(-2.47%) |
Oct 02, 2023 | 18.05 | 18.05 | 17.81 | 17.83 | 262,321 | -0.27(-1.50%) |
Sep 29, 2023 | 18.12 | 18.24 | 18.00 | 18.10 | 164,183 | +0.05(+0.26%) |
Sep 28, 2023 | 17.80 | 18.05 | 17.74 | 18.05 | 149,527 | +0.22(+1.26%) |
Sep 27, 2023 | 17.96 | 17.96 | 17.70 | 17.83 | 137,436 | -0.01(-0.05%) |
Sep 26, 2023 | 17.97 | 18.07 | 17.83 | 17.84 | 156,065 | -0.13(-0.73%) |
Sep 25, 2023 | 17.98 | 17.97 | 17.93 | 17.97 | 144,187 | -0.07(-0.36%) |
Sep 22, 2023 | 18.00 | 18.29 | 17.88 | 18.04 | 166,850 | +0.05(+0.26%) |
Sep 21, 2023 | 18.26 | 18.26 | 17.98 | 17.99 | 184,655 | -0.37(-2.04%) |
Sep 20, 2023 | 18.39 | 18.46 | 18.35 | 18.36 | 192,972 | -0.01(-0.08%) |
Sep 19, 2023 | 18.36 | 18.42 | 18.29 | 18.38 | 171,788 | +0.02(+0.10%) |
Sep 18, 2023 | 18.36 | 18.38 | 18.28 | 18.36 | 165,779 | +0.04(+0.20%) |
Sep 15, 2023 | 18.32 | 18.34 | 18.21 | 18.32 | 114,945 | +0.02(+0.10%) |
Sep 14, 2023 | 18.21 | 18.35 | 18.19 | 18.30 | 157,131 | +0.13(+0.71%) |
Sep 13, 2023 | 18.21 | 18.23 | 18.12 | 18.17 | 129,272 | -0.01(-0.05%) |
Sep 12, 2023 | 18.19 | 18.26 | 18.11 | 18.18 | 146,383 | -0.01(-0.05%) |
Sep 11, 2023 | 18.36 | 18.36 | 18.19 | 18.19 | 195,797 | -0.04(-0.20%) |
Sep 08, 2023 | 18.22 | 18.33 | 18.21 | 18.23 | 75,289 | +0.02(+0.10%) |
Sep 07, 2023 | 18.22 | 18.24 | 18.20 | 18.21 | 66,947 | -0.03(-0.15%) |
Sep 06, 2023 | 18.33 | 18.33 | 18.20 | 18.24 | 102,838 | -0.08(-0.46%) |
Sep 05, 2023 | 18.48 | 18.50 | 18.29 | 18.32 | 180,973 | -0.13(-0.70%) |
Sep 01, 2023 | 18.55 | 18.55 | 18.42 | 18.45 | 112,471 | -0.10(-0.55%) |
Aug 31, 2023 | 18.29 | 18.55 | 18.24 | 18.55 | 232,480 | +0.34(+1.89%) |
Aug 30, 2023 | 18.21 | 18.26 | 18.14 | 18.21 | 214,962 | +0.03(+0.15%) |
Aug 29, 2023 | 18.02 | 18.18 | 18.00 | 18.18 | 225,112 | +0.19(+1.08%) |
Aug 28, 2023 | 17.91 | 18.02 | 17.91 | 17.99 | 195,469 | +0.10(+0.57%) |
Aug 25, 2023 | 17.89 | 17.96 | 17.84 | 17.89 | 138,477 | +0.05(+0.26%) |
Aug 24, 2023 | 17.91 | 17.97 | 17.84 | 17.84 | 138,867 | -0.07(-0.41%) |
Aug 23, 2023 | 17.68 | 17.91 | 17.66 | 17.91 | 201,523 | +0.26(+1.47%) |
Aug 22, 2023 | 17.91 | 17.91 | 17.64 | 17.65 | 251,504 | -0.21(-1.19%) |
Aug 21, 2023 | 17.98 | 17.98 | 17.75 | 17.87 | 400,610 | -0.08(-0.44%) |
Aug 18, 2023 | 17.97 | 17.97 | 17.85 | 17.95 | 191,720 | -0.11(-0.61%) |
Aug 17, 2023 | 18.04 | 18.06 | 17.89 | 18.06 | 221,488 | +0.06(+0.36%) |
Aug 16, 2023 | 17.96 | 18.04 | 17.96 | 17.99 | 204,137 | -0.02(-0.10%) |
Aug 15, 2023 | 18.09 | 18.09 | 17.99 | 18.01 | 182,353 | -0.15(-0.81%) |
Aug 14, 2023 | 18.15 | 18.17 | 18.04 | 18.16 | 202,616 | -0.02(-0.10%) |
Aug 11, 2023 | 18.17 | 18.18 | 18.08 | 18.18 | 284,779 | +0.04(+0.20%) |
Aug 10, 2023 | 18.30 | 18.30 | 18.08 | 18.14 | 265,388 | -0.02(-0.10%) |
Aug 09, 2023 | 18.19 | 18.22 | 18.10 | 18.16 | 187,726 | -0.05(-0.25%) |
Aug 08, 2023 | 18.13 | 18.20 | 18.04 | 18.20 | 123,243 | +0.03(+0.15%) |
Aug 07, 2023 | 18.26 | 18.26 | 18.13 | 18.18 | 277,265 | +0.00(+0.00%) |
Aug 04, 2023 | 18.07 | 18.21 | 18.04 | 18.18 | 136,218 | +0.15(+0.82%) |
Aug 03, 2023 | 18.08 | 18.09 | 17.93 | 18.03 | 230,577 | -0.13(-0.71%) |
Aug 02, 2023 | 18.22 | 18.25 | 18.06 | 18.16 | 382,926 | -0.13(-0.70%) |
Aug 01, 2023 | 18.24 | 18.34 | 18.19 | 18.29 | 168,738 | -0.05(-0.25%) |
Jul 31, 2023 | 18.22 | 18.36 | 18.17 | 18.33 | 305,634 | +0.16(+0.86%) |
Jul 28, 2023 | 18.26 | 18.26 | 18.08 | 18.18 | 140,283 | +0.06(+0.30%) |
Jul 27, 2023 | 18.23 | 18.31 | 18.11 | 18.12 | 223,268 | -0.11(-0.61%) |
Jul 26, 2023 | 18.18 | 18.24 | 18.13 | 18.23 | 119,476 | +0.07(+0.41%) |
Jul 25, 2023 | 18.17 | 18.18 | 18.08 | 18.16 | 154,770 | +0.00(+0.00%) |
Jul 24, 2023 | 18.08 | 18.16 | 18.05 | 18.16 | 136,583 | +0.08(+0.46%) |
Jul 21, 2023 | 18.10 | 18.18 | 18.04 | 18.08 | 105,984 | -0.02(-0.10%) |
Jul 20, 2023 | 18.17 | 18.17 | 18.03 | 18.09 | 186,402 | -0.07(-0.38%) |
Jul 19, 2023 | 18.07 | 18.16 | 18.06 | 18.16 | 219,781 | +0.11(+0.61%) |
Jul 18, 2023 | 17.97 | 18.07 | 17.93 | 18.05 | 191,766 | +0.12(+0.66%) |
Jul 17, 2023 | 18.01 | 18.03 | 17.86 | 17.93 | 265,862 | -0.04(-0.20%) |
Jul 14, 2023 | 18.06 | 18.07 | 17.90 | 17.97 | 133,858 | -0.05(-0.30%) |
Jul 13, 2023 | 18.05 | 18.07 | 18.01 | 18.03 | 235,228 | -0.01(-0.05%) |
Jul 12, 2023 | 18.03 | 18.10 | 17.97 | 18.03 | 164,615 | +0.08(+0.46%) |
Jul 11, 2023 | 17.88 | 17.95 | 17.82 | 17.95 | 163,260 | +0.11(+0.61%) |
Jul 10, 2023 | 17.85 | 17.89 | 17.72 | 17.84 | 168,297 | +0.05(+0.26%) |
Jul 07, 2023 | 17.58 | 17.84 | 17.58 | 17.80 | 169,426 | +0.13(+0.72%) |
Jul 06, 2023 | 17.84 | 17.91 | 17.58 | 17.67 | 184,871 | -0.18(-1.02%) |
Jul 05, 2023 | 17.93 | 17.93 | 17.81 | 17.85 | 100,418 | -0.07(-0.41%) |
Jul 03, 2023 | 17.92 | 17.93 | 17.85 | 17.93 | 78,534 | +0.00(+0.00%) |
Jun 30, 2023 | 17.59 | 17.95 | 17.52 | 17.93 | 160,859 | +0.42(+2.40%) |
Jun 29, 2023 | 17.48 | 17.51 | 17.35 | 17.51 | 179,606 | +0.06(+0.37%) |
Jun 28, 2023 | 17.38 | 17.44 | 17.31 | 17.44 | 105,518 | +0.08(+0.47%) |
Jun 27, 2023 | 17.38 | 17.42 | 17.30 | 17.36 | 155,679 | +0.01(+0.05%) |
Jun 26, 2023 | 17.21 | 17.39 | 17.21 | 17.35 | 169,914 | +0.15(+0.85%) |
Jun 23, 2023 | 17.16 | 17.28 | 17.15 | 17.20 | 117,048 | +0.05(+0.32%) |
Jun 22, 2023 | 17.25 | 17.28 | 17.14 | 17.15 | 160,037 | -0.09(-0.53%) |
Jun 21, 2023 | 17.13 | 17.25 | 17.11 | 17.24 | 115,723 | +0.08(+0.48%) |
Jun 20, 2023 | 17.24 | 17.25 | 17.11 | 17.16 | 234,135 | -0.04(-0.24%) |
Jun 16, 2023 | 17.34 | 17.34 | 17.15 | 17.20 | 198,742 | -0.05(-0.31%) |
Jun 15, 2023 | 17.28 | 17.35 | 17.19 | 17.25 | 162,244 | +0.91(+5.56%) |
May 08, 2023 | 16.36 | 16.45 | 16.25 | 16.34 | 142,680 | +0.00(+0.00%) |
May 05, 2023 | 16.22 | 16.50 | 16.16 | 16.34 | 155,171 | +0.26(+1.62%) |
May 04, 2023 | 16.51 | 16.51 | 15.99 | 16.08 | 362,848 | -0.40(-2.45%) |
May 03, 2023 | 16.80 | 16.89 | 16.47 | 16.49 | 129,141 | -0.22(-1.34%) |
May 02, 2023 | 17.12 | 17.12 | 16.68 | 16.71 | 188,712 | -0.36(-2.10%) |
May 01, 2023 | 17.17 | 17.18 | 17.02 | 17.07 | 212,966 | -0.09(-0.52%) |
Apr 28, 2023 | 16.98 | 17.19 | 16.90 | 17.16 | 146,763 | +0.28(+1.65%) |
Apr 27, 2023 | 16.78 | 16.90 | 16.70 | 16.88 | 81,958 | +0.20(+1.18%) |
Apr 26, 2023 | 16.68 | 16.91 | 16.59 | 16.69 | 124,798 | -0.11(-0.64%) |
Apr 25, 2023 | 16.99 | 17.03 | 16.69 | 16.79 | 145,666 | -0.18(-1.06%) |
Apr 24, 2023 | 17.03 | 17.04 | 16.95 | 16.97 | 105,369 | -0.02(-0.11%) |
Apr 21, 2023 | 17.02 | 17.10 | 16.97 | 16.99 | 73,349 | -0.01(-0.05%) |
Apr 20, 2023 | 17.02 | 17.17 | 17.00 | 17.00 | 102,448 | -0.11(-0.65%) |
Apr 19, 2023 | 17.11 | 17.12 | 16.98 | 17.11 | 67,254 | -0.01(-0.05%) |
Apr 18, 2023 | 17.13 | 17.14 | 17.01 | 17.12 | 138,424 | +0.01(+0.05%) |
Apr 17, 2023 | 17.11 | 17.12 | 17.03 | 17.11 | 125,233 | +0.00(+0.00%) |
Apr 14, 2023 | 17.20 | 17.22 | 16.90 | 17.11 | 257,454 | -0.09(-0.52%) |
Apr 13, 2023 | 17.24 | 17.24 | 17.07 | 17.20 | 197,628 | +0.09(+0.50%) |
Apr 12, 2023 | 17.32 | 17.35 | 17.11 | 17.11 | 156,409 | -0.12(-0.71%) |
Apr 11, 2023 | 17.16 | 17.25 | 17.12 | 17.24 | 170,972 | +0.12(+0.68%) |
Apr 10, 2023 | 17.16 | 17.17 | 17.07 | 17.12 | 84,879 | -0.05(-0.31%) |
Apr 06, 2023 | 17.09 | 17.22 | 17.02 | 17.17 | 133,274 | +0.04(+0.26%) |
Apr 05, 2023 | 17.24 | 17.24 | 17.07 | 17.13 | 175,011 | -0.05(-0.31%) |
Apr 04, 2023 | 17.20 | 17.24 | 17.08 | 17.18 | 101,198 | -0.06(-0.36%) |
Apr 03, 2023 | 17.24 | 17.24 | 17.06 | 17.24 | 171,742 | +0.07(+0.41%) |
Mar 31, 2023 | 16.85 | 17.17 | 16.80 | 17.17 | 156,004 | +0.38(+2.28%) |
Mar 30, 2023 | 16.68 | 16.79 | 16.62 | 16.79 | 103,228 | +0.18(+1.07%) |
Mar 29, 2023 | 16.47 | 16.62 | 16.42 | 16.61 | 260,513 | +0.22(+1.36%) |
Mar 28, 2023 | 16.36 | 16.40 | 16.20 | 16.39 | 156,011 | +0.13(+0.82%) |
Mar 27, 2023 | 16.10 | 16.38 | 16.10 | 16.26 | 125,508 | +0.20(+1.22%) |
Mar 24, 2023 | 16.01 | 16.09 | 15.88 | 16.06 | 198,719 | +0.04(+0.22%) |
Mar 23, 2023 | 16.40 | 16.44 | 16.00 | 16.03 | 168,720 | -0.27(-1.64%) |
Mar 22, 2023 | 16.31 | 16.44 | 16.22 | 16.29 | 128,418 | -0.03(-0.16%) |
Mar 21, 2023 | 16.25 | 16.41 | 16.25 | 16.32 | 188,810 | +0.17(+1.05%) |
Mar 20, 2023 | 16.45 | 16.53 | 16.09 | 16.15 | 297,930 | -0.21(-1.28%) |
Mar 17, 2023 | 16.73 | 16.75 | 16.33 | 16.36 | 193,272 | -0.47(-2.78%) |
Mar 16, 2023 | 16.41 | 16.92 | 16.41 | 16.83 | 210,109 | +0.24(+1.43%) |
Mar 15, 2023 | 16.64 | 16.76 | 16.32 | 16.59 | 270,226 | -0.25(-1.47%) |
Mar 14, 2023 | 16.77 | 17.11 | 16.74 | 16.84 | 230,260 | +0.18(+1.11%) |
Mar 13, 2023 | 16.66 | 16.79 | 16.46 | 16.65 | 400,172 | -0.21(-1.25%) |
Mar 10, 2023 | 17.46 | 17.46 | 16.84 | 16.86 | 529,458 | -0.70(-4.01%) |
Mar 09, 2023 | 18.00 | 18.02 | 17.47 | 17.57 | 176,819 | -0.43(-2.40%) |
Mar 08, 2023 | 18.00 | 18.10 | 17.99 | 18.00 | 77,397 | +0.01(+0.05%) |
Mar 07, 2023 | 18.32 | 18.32 | 17.99 | 17.99 | 123,052 | -0.32(-1.73%) |
Mar 06, 2023 | 18.28 | 18.32 | 18.24 | 18.31 | 249,825 | +0.14(+0.78%) |
Mar 03, 2023 | 18.17 | 18.26 | 18.12 | 18.17 | 83,824 | +0.06(+0.34%) |
Mar 02, 2023 | 18.12 | 18.17 | 18.01 | 18.10 | 101,710 | -0.06(-0.34%) |
Mar 01, 2023 | 18.23 | 18.25 | 18.06 | 18.17 | 158,565 | -0.02(-0.10%) |
Feb 28, 2023 | 18.12 | 18.20 | 18.09 | 18.18 | 148,211 | +0.10(+0.54%) |
Feb 27, 2023 | 18.18 | 18.20 | 18.09 | 18.09 | 110,791 | +0.00(+0.00%) |
Feb 24, 2023 | 17.95 | 18.10 | 17.90 | 18.09 | 295,185 | -0.02(-0.10%) |
Feb 23, 2023 | 18.06 | 18.18 | 18.02 | 18.10 | 1,230,454 | +0.10(+0.54%) |
Feb 22, 2023 | 18.05 | 18.13 | 17.95 | 18.01 | 201,865 | +0.02(+0.10%) |
Feb 21, 2023 | 18.36 | 18.46 | 17.98 | 17.99 | 235,360 | -0.47(-2.55%) |
Feb 17, 2023 | 18.45 | 18.48 | 18.37 | 18.46 | 109,915 | -0.05(-0.28%) |
Feb 16, 2023 | 18.39 | 18.52 | 18.37 | 18.51 | 132,556 | +0.04(+0.19%) |
Feb 15, 2023 | 18.52 | 18.52 | 18.43 | 18.48 | 165,924 | -0.03(-0.14%) |
Feb 14, 2023 | 18.40 | 18.50 | 18.37 | 18.50 | 190,927 | +0.04(+0.24%) |
Feb 13, 2023 | 18.31 | 18.46 | 18.28 | 18.46 | 160,045 | +0.15(+0.81%) |
Feb 10, 2023 | 18.28 | 18.36 | 18.23 | 18.31 | 119,083 | -0.01(-0.05%) |
Feb 09, 2023 | 18.49 | 18.51 | 18.31 | 18.32 | 147,773 | -0.14(-0.76%) |
Feb 08, 2023 | 18.44 | 18.48 | 18.37 | 18.46 | 112,085 | +0.00(+0.00%) |
Feb 07, 2023 | 18.57 | 18.60 | 18.37 | 18.46 | 131,820 | -0.08(-0.42%) |
Feb 06, 2023 | 18.64 | 18.68 | 18.49 | 18.54 | 155,747 | -0.20(-1.07%) |
Feb 03, 2023 | 18.88 | 18.88 | 18.68 | 18.74 | 223,111 | -0.19(-1.02%) |
Feb 02, 2023 | 18.86 | 18.98 | 18.71 | 18.93 | 530,666 | +0.26(+1.40%) |
Feb 01, 2023 | 18.57 | 18.70 | 18.48 | 18.67 | 319,913 | +0.15(+0.80%) |
Jan 31, 2023 | 18.42 | 18.54 | 18.37 | 18.52 | 198,483 | +0.10(+0.57%) |
Jan 30, 2023 | 18.36 | 18.43 | 18.31 | 18.42 | 238,308 | +0.05(+0.29%) |
Jan 27, 2023 | 18.24 | 18.40 | 18.14 | 18.37 | 387,936 | +0.13(+0.72%) |
Jan 26, 2023 | 18.14 | 18.24 | 17.96 | 18.23 | 1,342,557 | +0.24(+1.31%) |
Jan 25, 2023 | 18.01 | 18.04 | 17.90 | 18.00 | 204,116 | -0.04(-0.24%) |
Jan 24, 2023 | 18.03 | 18.09 | 17.88 | 18.04 | 100,731 | +0.01(+0.05%) |
Jan 23, 2023 | 17.84 | 18.04 | 17.81 | 18.03 | 202,098 | +0.24(+1.33%) |
Jan 20, 2023 | 17.85 | 17.85 | 17.60 | 17.80 | 124,885 | +0.03(+0.17%) |
Jan 19, 2023 | 17.68 | 17.79 | 17.62 | 17.77 | 130,212 | +0.08(+0.44%) |
Jan 18, 2023 | 17.90 | 17.90 | 17.63 | 17.69 | 195,774 | -0.03(-0.20%) |
Jan 17, 2023 | 17.49 | 17.72 | 17.43 | 17.72 | 133,898 | +0.29(+1.69%) |
Jan 13, 2023 | 17.30 | 17.49 | 17.30 | 17.43 | 105,121 | +0.10(+0.55%) |
Jan 12, 2023 | 17.25 | 17.38 | 17.17 | 17.33 | 135,080 | +0.10(+0.60%) |
Jan 11, 2023 | 17.17 | 17.28 | 17.13 | 17.23 | 160,010 | +0.12(+0.71%) |
Jan 10, 2023 | 17.06 | 17.11 | 16.92 | 17.11 | 161,367 | +0.08(+0.46%) |
Jan 09, 2023 | 17.00 | 17.06 | 16.92 | 17.03 | 152,960 | +0.12(+0.72%) |
Jan 06, 2023 | 16.70 | 16.91 | 16.58 | 16.91 | 175,208 | +0.35(+2.09%) |
Jan 05, 2023 | 16.44 | 16.60 | 16.36 | 16.56 | 169,561 | +0.12(+0.74%) |
Jan 04, 2023 | 16.12 | 16.45 | 16.07 | 16.44 | 251,236 | +0.42(+2.65%) |
Jan 03, 2023 | 15.85 | 16.02 | 15.85 | 16.01 | 147,042 | +0.29(+1.82%) |
Dec 30, 2022 | 15.62 | 15.77 | 15.61 | 15.73 | 270,324 | +0.03(+0.17%) |
Dec 29, 2022 | 15.70 | 15.75 | 15.59 | 15.70 | 159,758 | +0.11(+0.72%) |
Dec 28, 2022 | 15.79 | 15.79 | 15.55 | 15.59 | 198,633 | -0.11(-0.72%) |
Dec 27, 2022 | 15.61 | 15.78 | 15.60 | 15.70 | 324,909 | +0.05(+0.30%) |
Dec 23, 2022 | 15.69 | 15.80 | 15.59 | 15.66 | 161,519 | -0.01(-0.08%) |
Dec 22, 2022 | 15.84 | 15.84 | 15.58 | 15.67 | 166,649 | -0.22(-1.36%) |
Dec 21, 2022 | 15.81 | 16.01 | 15.81 | 15.88 | 201,135 | +0.04(+0.27%) |
Dec 20, 2022 | 16.11 | 16.11 | 15.78 | 15.84 | 278,688 | -0.15(-0.96%) |
Dec 19, 2022 | 16.03 | 16.10 | 15.95 | 16.00 | 152,927 | -0.08(-0.48%) |
Dec 16, 2022 | 16.20 | 16.26 | 16.03 | 16.07 | 149,814 | -0.20(-1.22%) |
Dec 15, 2022 | 16.41 | 16.44 | 16.20 | 16.27 | 99,274 | -0.15(-0.94%) |
Dec 14, 2022 | 16.36 | 16.48 | 16.29 | 16.43 | 115,777 | +0.05(+0.31%) |
Dec 13, 2022 | 16.37 | 16.50 | 16.28 | 16.37 | 145,664 | +0.26(+1.60%) |
Dec 12, 2022 | 16.22 | 16.25 | 16.03 | 16.12 | 266,252 | -0.07(-0.43%) |
Dec 09, 2022 | 16.43 | 16.48 | 16.18 | 16.18 | 152,529 | -0.32(-1.93%) |
Dec 08, 2022 | 16.67 | 16.73 | 16.48 | 16.50 | 162,469 | -0.15(-0.88%) |
Dec 07, 2022 | 16.67 | 16.68 | 16.52 | 16.65 | 221,161 | -0.01(-0.05%) |
Dec 06, 2022 | 16.83 | 16.85 | 16.40 | 16.66 | 239,646 | -0.05(-0.31%) |
Dec 05, 2022 | 16.92 | 16.93 | 16.61 | 16.71 | 220,412 | -0.24(-1.42%) |
Dec 02, 2022 | 16.90 | 17.01 | 16.73 | 16.95 | 164,440 | -0.01(-0.05%) |