Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.11 | 17.11 | 17.03 | 17.07 | 24,387 | -0.08(-0.46%) |
Dec 28, 2023 | 17.16 | 17.25 | 17.13 | 17.15 | 21,666 | -0.02(-0.12%) |
Dec 27, 2023 | 17.11 | 17.17 | 17.07 | 17.17 | 22,147 | +0.14(+0.79%) |
Dec 26, 2023 | 17.02 | 17.09 | 17.01 | 17.04 | 24,854 | +0.02(+0.12%) |
Dec 22, 2023 | 16.99 | 17.08 | 16.94 | 17.02 | 25,262 | +0.04(+0.21%) |
Dec 21, 2023 | 16.93 | 16.99 | 16.91 | 16.98 | 50,814 | +0.24(+1.40%) |
Dec 20, 2023 | 16.78 | 16.87 | 16.74 | 16.74 | 19,139 | -0.09(-0.51%) |
Dec 19, 2023 | 16.76 | 16.93 | 16.70 | 16.83 | 28,600 | +0.23(+1.39%) |
Dec 18, 2023 | 16.68 | 16.68 | 16.50 | 16.60 | 51,996 | -0.05(-0.31%) |
Dec 15, 2023 | 16.77 | 16.77 | 16.65 | 16.65 | 17,384 | -0.23(-1.37%) |
Dec 14, 2023 | 16.70 | 16.88 | 16.70 | 16.88 | 24,968 | +0.36(+2.19%) |
Dec 13, 2023 | 16.33 | 16.55 | 16.24 | 16.52 | 30,929 | -0.01(-0.06%) |
Dec 12, 2023 | 16.51 | 16.53 | 16.47 | 16.53 | 10,511 | +0.16(+0.97%) |
Dec 11, 2023 | 16.47 | 16.47 | 16.32 | 16.37 | 29,289 | -0.42(-2.50%) |
Dec 08, 2023 | 16.79 | 16.80 | 16.75 | 16.79 | 12,060 | -0.01(-0.03%) |
Dec 07, 2023 | 16.71 | 16.80 | 16.71 | 16.80 | 14,600 | +0.22(+1.34%) |
Dec 06, 2023 | 16.59 | 16.62 | 16.58 | 16.58 | 7,035 | -0.04(-0.26%) |
Dec 05, 2023 | 16.63 | 16.68 | 16.61 | 16.62 | 7,107 | -0.02(-0.11%) |
Dec 04, 2023 | 16.66 | 16.70 | 16.59 | 16.64 | 21,195 | -0.22(-1.29%) |
Dec 01, 2023 | 16.63 | 16.85 | 16.63 | 16.85 | 21,534 | +0.30(+1.81%) |
Nov 30, 2023 | 16.49 | 16.57 | 16.45 | 16.56 | 11,186 | +0.00(+0.00%) |
Nov 29, 2023 | 16.57 | 16.60 | 16.50 | 16.56 | 14,357 | -0.07(-0.43%) |
Nov 28, 2023 | 16.58 | 16.68 | 16.53 | 16.63 | 60,308 | +0.08(+0.50%) |
Nov 27, 2023 | 16.51 | 16.55 | 16.43 | 16.55 | 19,899 | +0.14(+0.88%) |
Nov 24, 2023 | 16.35 | 16.45 | 16.35 | 16.40 | 12,029 | +0.32(+1.98%) |
Nov 22, 2023 | 16.13 | 16.19 | 16.08 | 16.08 | 17,099 | -0.25(-1.51%) |
Nov 21, 2023 | 16.37 | 16.45 | 16.30 | 16.33 | 13,883 | -0.20(-1.20%) |
Nov 20, 2023 | 16.40 | 16.54 | 16.36 | 16.53 | 52,941 | +0.17(+1.06%) |
Nov 17, 2023 | 16.36 | 16.45 | 16.32 | 16.35 | 37,786 | +0.04(+0.24%) |
Nov 16, 2023 | 16.25 | 16.33 | 16.15 | 16.31 | 14,670 | -0.02(-0.12%) |
Nov 15, 2023 | 16.34 | 16.42 | 16.33 | 16.33 | 12,770 | -0.01(-0.06%) |
Nov 14, 2023 | 16.08 | 16.34 | 16.08 | 16.34 | 13,589 | +0.44(+2.79%) |
Nov 13, 2023 | 15.77 | 15.90 | 15.77 | 15.90 | 14,675 | +0.04(+0.24%) |
Nov 10, 2023 | 15.83 | 15.88 | 15.80 | 15.86 | 7,603 | +0.06(+0.37%) |
Nov 09, 2023 | 16.00 | 16.00 | 15.80 | 15.80 | 13,277 | -0.13(-0.79%) |
Nov 08, 2023 | 15.91 | 15.93 | 15.85 | 15.93 | 26,907 | -0.13(-0.78%) |
Nov 07, 2023 | 15.99 | 16.08 | 15.99 | 16.05 | 4,603 | -0.17(-1.07%) |
Nov 06, 2023 | 16.28 | 16.34 | 16.23 | 16.23 | 18,012 | +0.06(+0.36%) |
Nov 03, 2023 | 15.95 | 16.20 | 15.95 | 16.17 | 32,382 | +0.48(+3.07%) |
Nov 02, 2023 | 15.67 | 15.73 | 15.66 | 15.69 | 30,512 | +0.36(+2.33%) |
Nov 01, 2023 | 15.27 | 15.33 | 15.20 | 15.33 | 9,588 | -0.07(-0.47%) |
Oct 31, 2023 | 15.46 | 15.47 | 15.31 | 15.40 | 23,788 | +0.05(+0.34%) |
Oct 30, 2023 | 15.43 | 15.43 | 15.33 | 15.35 | 15,163 | +0.00(+0.00%) |
Oct 27, 2023 | 15.49 | 15.51 | 15.34 | 15.35 | 11,352 | -0.04(-0.25%) |
Oct 26, 2023 | 15.63 | 15.63 | 15.35 | 15.39 | 27,284 | -0.40(-2.50%) |
Oct 25, 2023 | 15.85 | 15.85 | 15.74 | 15.78 | 18,151 | -0.04(-0.26%) |
Oct 24, 2023 | 15.82 | 15.93 | 15.82 | 15.83 | 11,781 | +0.20(+1.28%) |
Oct 23, 2023 | 15.53 | 15.68 | 15.53 | 15.63 | 2,472 | -0.18(-1.16%) |
Oct 20, 2023 | 15.87 | 15.87 | 15.78 | 15.81 | 5,326 | -0.12(-0.76%) |
Oct 19, 2023 | 16.03 | 16.03 | 15.86 | 15.93 | 15,787 | -0.24(-1.49%) |
Oct 18, 2023 | 16.39 | 16.39 | 16.13 | 16.17 | 12,942 | -0.27(-1.64%) |
Oct 17, 2023 | 16.42 | 16.47 | 16.39 | 16.44 | 13,401 | -0.04(-0.23%) |
Oct 16, 2023 | 16.40 | 16.50 | 16.40 | 16.48 | 6,370 | +0.06(+0.35%) |
Oct 13, 2023 | 16.46 | 16.50 | 16.40 | 16.42 | 14,198 | -0.02(-0.12%) |
Oct 12, 2023 | 16.59 | 16.59 | 16.41 | 16.44 | 7,469 | -0.20(-1.22%) |
Oct 11, 2023 | 16.72 | 16.72 | 16.61 | 16.64 | 3,867 | -0.05(-0.31%) |
Oct 10, 2023 | 16.68 | 16.69 | 16.66 | 16.69 | 4,805 | +0.09(+0.56%) |
Oct 09, 2023 | 16.58 | 16.67 | 16.58 | 16.60 | 29,535 | -0.17(-0.99%) |
Oct 06, 2023 | 16.63 | 16.79 | 16.60 | 16.77 | 14,952 | +0.12(+0.70%) |
Oct 05, 2023 | 16.63 | 16.65 | 16.58 | 16.65 | 2,869 | +0.02(+0.11%) |
Oct 04, 2023 | 16.69 | 16.69 | 16.59 | 16.63 | 7,515 | -0.16(-0.97%) |
Oct 03, 2023 | 16.81 | 16.85 | 16.73 | 16.80 | 32,751 | -0.06(-0.34%) |
Oct 02, 2023 | 16.89 | 16.92 | 16.83 | 16.85 | 10,792 | -0.10(-0.61%) |
Sep 29, 2023 | 17.12 | 17.12 | 16.96 | 16.96 | 6,634 | -0.06(-0.35%) |
Sep 28, 2023 | 16.91 | 17.02 | 16.90 | 17.02 | 6,870 | +0.09(+0.51%) |
Sep 27, 2023 | 17.06 | 17.07 | 16.89 | 16.93 | 29,094 | -0.04(-0.26%) |
Sep 26, 2023 | 17.12 | 17.12 | 16.96 | 16.98 | 7,716 | -0.37(-2.13%) |
Sep 25, 2023 | 17.34 | 17.39 | 17.34 | 17.35 | 15,918 | -0.10(-0.55%) |
Sep 22, 2023 | 17.41 | 17.44 | 17.39 | 17.44 | 16,322 | +0.15(+0.86%) |
Sep 21, 2023 | 17.29 | 17.31 | 17.24 | 17.29 | 8,953 | -0.13(-0.75%) |
Sep 20, 2023 | 17.40 | 17.59 | 17.40 | 17.42 | 13,679 | +0.10(+0.56%) |
Sep 19, 2023 | 17.35 | 17.38 | 17.31 | 17.33 | 3,053 | +0.07(+0.39%) |
Sep 18, 2023 | 17.22 | 17.26 | 17.21 | 17.26 | 9,176 | -0.07(-0.39%) |
Sep 15, 2023 | 17.36 | 17.36 | 17.21 | 17.33 | 7,217 | +0.09(+0.53%) |
Sep 14, 2023 | 17.28 | 17.28 | 17.22 | 17.24 | 8,212 | +0.00(+0.03%) |
Sep 13, 2023 | 17.27 | 17.27 | 17.22 | 17.23 | 5,693 | -0.06(-0.33%) |
Sep 12, 2023 | 17.32 | 17.32 | 17.24 | 17.29 | 5,487 | -0.09(-0.50%) |
Sep 11, 2023 | 17.25 | 17.43 | 17.25 | 17.38 | 19,953 | +0.15(+0.90%) |
Sep 08, 2023 | 17.20 | 17.27 | 17.20 | 17.22 | 8,215 | -0.08(-0.45%) |
Sep 07, 2023 | 17.31 | 17.34 | 17.26 | 17.30 | 5,453 | -0.13(-0.77%) |
Sep 06, 2023 | 17.48 | 17.56 | 17.42 | 17.43 | 25,999 | -0.07(-0.39%) |
Sep 05, 2023 | 17.59 | 17.59 | 17.48 | 17.50 | 17,287 | -0.04(-0.22%) |
Sep 01, 2023 | 17.55 | 17.55 | 17.45 | 17.54 | 4,247 | +0.10(+0.55%) |
Aug 31, 2023 | 17.58 | 17.58 | 17.44 | 17.44 | 4,913 | -0.11(-0.63%) |
Aug 30, 2023 | 17.63 | 17.65 | 17.54 | 17.55 | 19,228 | -0.12(-0.68%) |
Aug 29, 2023 | 17.41 | 17.67 | 17.41 | 17.67 | 24,858 | +0.29(+1.66%) |
Aug 28, 2023 | 17.36 | 17.45 | 17.36 | 17.39 | 6,633 | +0.14(+0.79%) |
Aug 25, 2023 | 17.19 | 17.26 | 17.19 | 17.25 | 4,329 | +0.05(+0.27%) |
Aug 24, 2023 | 17.21 | 17.25 | 17.16 | 17.20 | 7,137 | -0.21(-1.22%) |
Aug 23, 2023 | 17.32 | 17.42 | 17.32 | 17.41 | 13,101 | +0.21(+1.20%) |
Aug 22, 2023 | 17.17 | 17.28 | 17.17 | 17.21 | 5,859 | +0.06(+0.37%) |
Aug 21, 2023 | 17.15 | 17.18 | 17.08 | 17.14 | 12,760 | +0.01(+0.06%) |
Aug 18, 2023 | 17.19 | 17.22 | 17.06 | 17.13 | 27,407 | -0.05(-0.28%) |
Aug 17, 2023 | 17.18 | 17.24 | 17.12 | 17.18 | 15,989 | +0.06(+0.34%) |
Aug 16, 2023 | 17.22 | 17.26 | 17.12 | 17.12 | 20,751 | -0.16(-0.95%) |
Aug 15, 2023 | 17.32 | 17.35 | 17.29 | 17.29 | 221,430 | -0.07(-0.39%) |
Aug 14, 2023 | 17.36 | 17.46 | 17.23 | 17.36 | 340,013 | -0.01(-0.06%) |
Aug 11, 2023 | 17.45 | 17.45 | 17.34 | 17.37 | 17,102 | -0.14(-0.77%) |
Aug 10, 2023 | 17.54 | 17.68 | 17.45 | 17.50 | 79,448 | -0.03(-0.17%) |
Aug 09, 2023 | 17.50 | 17.56 | 17.48 | 17.53 | 66,116 | -0.02(-0.11%) |
Aug 08, 2023 | 17.62 | 17.62 | 17.39 | 17.55 | 58,384 | -0.06(-0.33%) |
Aug 07, 2023 | 17.62 | 17.69 | 17.57 | 17.61 | 122,608 | +0.00(+0.00%) |
Aug 04, 2023 | 17.69 | 17.69 | 17.50 | 17.61 | 32,484 | -0.05(-0.27%) |
Aug 03, 2023 | 17.66 | 17.71 | 17.65 | 17.66 | 11,270 | +0.14(+0.83%) |
Aug 02, 2023 | 17.66 | 17.66 | 17.44 | 17.51 | 52,873 | -0.20(-1.14%) |
Aug 01, 2023 | 17.75 | 17.78 | 17.66 | 17.71 | 59,232 | -0.22(-1.24%) |
Jul 31, 2023 | 17.86 | 17.94 | 17.76 | 17.93 | 70,213 | +0.19(+1.09%) |
Jul 28, 2023 | 17.71 | 17.76 | 17.67 | 17.74 | 23,201 | +0.14(+0.77%) |
Jul 27, 2023 | 17.80 | 17.80 | 17.60 | 17.61 | 207,927 | -0.33(-1.83%) |
Jul 26, 2023 | 17.76 | 17.94 | 17.76 | 17.93 | 12,676 | +0.07(+0.38%) |
Jul 25, 2023 | 17.93 | 17.93 | 17.80 | 17.87 | 9,980 | -0.09(-0.48%) |
Jul 24, 2023 | 17.83 | 17.95 | 17.83 | 17.95 | 13,456 | +0.14(+0.81%) |
Jul 21, 2023 | 17.83 | 17.84 | 17.81 | 17.81 | 1,347 | +0.08(+0.47%) |
Jul 20, 2023 | 17.75 | 17.81 | 17.67 | 17.73 | 10,477 | +0.00(+0.02%) |
Jul 19, 2023 | 17.74 | 17.76 | 17.71 | 17.72 | 15,859 | +0.00(+0.00%) |
Jul 18, 2023 | 17.58 | 17.75 | 17.58 | 17.72 | 9,520 | -0.17(-0.93%) |
Jul 17, 2023 | 17.98 | 17.99 | 17.88 | 17.89 | 36,819 | -0.04(-0.20%) |
Jul 14, 2023 | 18.15 | 18.15 | 17.87 | 17.93 | 7,106 | -0.05(-0.27%) |
Jul 13, 2023 | 17.90 | 17.97 | 17.82 | 17.97 | 18,346 | +0.05(+0.27%) |
Jul 12, 2023 | 17.65 | 17.93 | 17.64 | 17.93 | 213,329 | +0.49(+2.82%) |
Jul 11, 2023 | 17.51 | 17.51 | 17.43 | 17.43 | 2,111 | +0.10(+0.58%) |
Jul 10, 2023 | 17.39 | 17.39 | 17.26 | 17.33 | 24,252 | +0.02(+0.14%) |
Jul 07, 2023 | 17.44 | 17.44 | 17.31 | 17.31 | 2,417 | -0.01(-0.06%) |
Jul 06, 2023 | 17.61 | 17.61 | 17.29 | 17.32 | 5,654 | -0.20(-1.16%) |
Jul 05, 2023 | 17.56 | 17.56 | 17.45 | 17.52 | 4,841 | +0.08(+0.44%) |
Jul 03, 2023 | 17.45 | 17.45 | 17.44 | 17.44 | 890 | +0.03(+0.20%) |
Jun 30, 2023 | 17.44 | 17.44 | 17.34 | 17.41 | 6,883 | +0.15(+0.86%) |
Jun 29, 2023 | 17.36 | 17.36 | 17.24 | 17.26 | 2,638 | -0.14(-0.78%) |
Jun 28, 2023 | 17.39 | 17.39 | 17.30 | 17.39 | 12,362 | -0.06(-0.33%) |
Jun 27, 2023 | 17.47 | 17.47 | 17.43 | 17.45 | 4,874 | +0.08(+0.44%) |
Jun 26, 2023 | 17.33 | 17.38 | 17.33 | 17.38 | 5,118 | +0.13(+0.73%) |
Jun 23, 2023 | 17.34 | 17.38 | 17.25 | 17.25 | 2,350 | -0.11(-0.62%) |
Jun 22, 2023 | 17.35 | 17.42 | 17.26 | 17.36 | 11,712 | -0.12(-0.66%) |
Jun 21, 2023 | 17.50 | 17.50 | 17.46 | 17.47 | 3,954 | +0.14(+0.83%) |
Jun 20, 2023 | 17.44 | 17.44 | 17.28 | 17.33 | 2,797 | -0.22(-1.26%) |
Jun 16, 2023 | 17.53 | 17.56 | 17.53 | 17.55 | 1,182 | -0.18(-1.03%) |
Jun 15, 2023 | 17.69 | 17.73 | 17.61 | 17.73 | 3,413 | +0.02(+0.11%) |
Jun 14, 2023 | 17.56 | 17.71 | 17.32 | 17.71 | 13,342 | +0.06(+0.33%) |
Jun 13, 2023 | 17.70 | 17.73 | 17.61 | 17.66 | 5,113 | -0.05(-0.27%) |
Jun 12, 2023 | 17.69 | 17.74 | 17.61 | 17.70 | 7,754 | +0.06(+0.33%) |
Jun 09, 2023 | 17.65 | 17.77 | 17.65 | 17.65 | 31,817 | +0.07(+0.38%) |
Jun 08, 2023 | 17.55 | 17.58 | 17.54 | 17.58 | 823 | +0.25(+1.45%) |
Jun 07, 2023 | 17.39 | 17.46 | 17.33 | 17.33 | 3,396 | -0.06(-0.33%) |
Jun 06, 2023 | 17.42 | 17.47 | 17.39 | 17.39 | 3,753 | -0.06(-0.33%) |
Jun 05, 2023 | 17.42 | 17.45 | 17.29 | 17.44 | 8,712 | +0.07(+0.39%) |
Jun 02, 2023 | 17.31 | 17.40 | 17.28 | 17.38 | 8,227 | +0.27(+1.58%) |
Jun 01, 2023 | 17.12 | 17.14 | 17.04 | 17.11 | 4,330 | +0.10(+0.57%) |
May 31, 2023 | 17.12 | 17.12 | 16.93 | 17.01 | 10,138 | -0.06(-0.32%) |
May 30, 2023 | 17.03 | 17.08 | 16.99 | 17.06 | 2,192 | -0.00(-0.01%) |
May 26, 2023 | 17.18 | 17.18 | 17.05 | 17.07 | 2,549 | -0.01(-0.06%) |
May 25, 2023 | 17.16 | 17.16 | 17.04 | 17.08 | 1,196 | -0.07(-0.39%) |
May 24, 2023 | 17.25 | 17.25 | 17.14 | 17.14 | 2,603 | -0.11(-0.61%) |
May 23, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 416 | -0.06(-0.35%) |
May 22, 2023 | 17.35 | 17.39 | 17.30 | 17.31 | 7,275 | +0.20(+1.14%) |
May 19, 2023 | 17.08 | 17.12 | 17.05 | 17.12 | 4,450 | -0.02(-0.11%) |
May 18, 2023 | 17.13 | 17.13 | 17.04 | 17.13 | 1,688 | -0.01(-0.06%) |
May 17, 2023 | 17.15 | 17.15 | 17.09 | 17.14 | 2,645 | -0.05(-0.28%) |
May 16, 2023 | 17.31 | 17.31 | 17.19 | 17.19 | 3,257 | -0.18(-1.05%) |
May 15, 2023 | 17.38 | 17.38 | 17.35 | 17.38 | 1,802 | +0.14(+0.84%) |
May 12, 2023 | 17.21 | 17.24 | 17.20 | 17.23 | 8,882 | -0.14(-0.82%) |
May 11, 2023 | 17.60 | 17.60 | 17.37 | 17.37 | 1,502 | -0.37(-2.11%) |
May 10, 2023 | 17.59 | 17.75 | 17.59 | 17.75 | 907 | +0.23(+1.30%) |
May 09, 2023 | 17.51 | 17.54 | 17.47 | 17.52 | 7,814 | +0.03(+0.17%) |
May 08, 2023 | 17.66 | 17.66 | 17.49 | 17.49 | 1,662 | -0.16(-0.88%) |
May 05, 2023 | 17.56 | 17.66 | 17.55 | 17.65 | 5,111 | +0.05(+0.26%) |
May 04, 2023 | 17.66 | 17.66 | 17.56 | 17.60 | 673 | +0.11(+0.62%) |
May 03, 2023 | 17.52 | 17.61 | 17.49 | 17.49 | 2,853 | -0.06(-0.33%) |
May 02, 2023 | 17.69 | 17.69 | 17.53 | 17.55 | 6,035 | -0.36(-1.99%) |
May 01, 2023 | 17.99 | 17.99 | 17.91 | 17.91 | 1,799 | -0.02(-0.11%) |
Apr 28, 2023 | 17.90 | 18.02 | 17.90 | 17.93 | 5,034 | +0.14(+0.78%) |
Apr 27, 2023 | 17.71 | 17.83 | 17.71 | 17.79 | 17,923 | +0.31(+1.76%) |
Apr 26, 2023 | 17.53 | 17.54 | 17.44 | 17.48 | 2,786 | +0.41(+2.43%) |
Apr 25, 2023 | 17.18 | 17.18 | 17.02 | 17.06 | 22,311 | -0.12(-0.71%) |
Apr 24, 2023 | 17.14 | 17.19 | 17.09 | 17.19 | 6,645 | +0.01(+0.09%) |
Apr 21, 2023 | 17.16 | 17.19 | 17.10 | 17.17 | 29,346 | -0.04(-0.24%) |
Apr 20, 2023 | 17.22 | 17.23 | 17.19 | 17.21 | 10,916 | +0.05(+0.29%) |
Apr 19, 2023 | 17.14 | 17.22 | 17.14 | 17.16 | 3,651 | -0.13(-0.73%) |
Apr 18, 2023 | 17.40 | 17.40 | 17.26 | 17.29 | 1,838 | +0.06(+0.34%) |
Apr 17, 2023 | 17.36 | 17.36 | 17.12 | 17.23 | 4,521 | -0.16(-0.94%) |
Apr 14, 2023 | 17.46 | 17.47 | 17.36 | 17.39 | 2,418 | -0.09(-0.51%) |
Apr 13, 2023 | 17.37 | 17.49 | 17.37 | 17.48 | 6,323 | +0.28(+1.64%) |
Apr 12, 2023 | 17.24 | 17.31 | 17.20 | 17.20 | 26,181 | +0.07(+0.39%) |
Apr 11, 2023 | 17.16 | 17.22 | 17.13 | 17.13 | 4,631 | +0.18(+1.08%) |
Apr 10, 2023 | 17.00 | 17.00 | 16.84 | 16.95 | 10,767 | -0.24(-1.37%) |
Apr 06, 2023 | 17.11 | 17.20 | 17.11 | 17.19 | 2,089 | +0.00(+0.01%) |
Apr 05, 2023 | 17.23 | 17.28 | 17.14 | 17.19 | 4,044 | -0.11(-0.62%) |
Apr 04, 2023 | 17.31 | 17.34 | 17.26 | 17.29 | 3,497 | -0.03(-0.15%) |
Apr 03, 2023 | 17.32 | 17.32 | 17.30 | 17.32 | 952 | +0.11(+0.66%) |
Mar 31, 2023 | 17.13 | 17.25 | 17.13 | 17.20 | 9,688 | +0.06(+0.35%) |
Mar 30, 2023 | 17.14 | 17.17 | 17.13 | 17.14 | 3,351 | -0.09(-0.50%) |
Mar 29, 2023 | 17.32 | 17.32 | 17.20 | 17.23 | 30,208 | +0.13(+0.73%) |
Mar 28, 2023 | 16.90 | 17.12 | 16.90 | 17.11 | 159,356 | +0.28(+1.66%) |
Mar 27, 2023 | 16.74 | 16.83 | 16.65 | 16.83 | 1,852 | +0.09(+0.52%) |
Mar 24, 2023 | 16.73 | 16.74 | 16.73 | 16.74 | 1,231 | +0.12(+0.70%) |
Mar 23, 2023 | 16.72 | 16.72 | 16.56 | 16.62 | 6,836 | +0.09(+0.54%) |
Mar 22, 2023 | 16.52 | 16.54 | 16.47 | 16.53 | 2,891 | +0.11(+0.69%) |
Mar 21, 2023 | 16.43 | 16.56 | 16.34 | 16.42 | 35,368 | +0.22(+1.38%) |
Mar 20, 2023 | 16.20 | 16.23 | 16.13 | 16.20 | 13,559 | -0.12(-0.72%) |
Mar 17, 2023 | 16.35 | 16.35 | 16.29 | 16.31 | 4,131 | +0.18(+1.14%) |
Mar 16, 2023 | 16.12 | 16.15 | 16.00 | 16.13 | 13,511 | +0.02(+0.12%) |
Mar 15, 2023 | 16.04 | 16.13 | 15.93 | 16.11 | 10,326 | -0.30(-1.82%) |
Mar 14, 2023 | 16.48 | 16.48 | 16.38 | 16.41 | 8,505 | -0.15(-0.93%) |
Mar 13, 2023 | 16.49 | 16.59 | 16.49 | 16.57 | 4,710 | +0.07(+0.41%) |
Mar 10, 2023 | 16.55 | 16.59 | 16.50 | 16.50 | 3,876 | -0.14(-0.84%) |
Mar 09, 2023 | 16.75 | 16.76 | 16.63 | 16.64 | 3,472 | -0.03(-0.20%) |
Mar 08, 2023 | 16.65 | 16.67 | 16.59 | 16.67 | 10,148 | +0.10(+0.58%) |
Mar 07, 2023 | 16.85 | 16.85 | 16.53 | 16.58 | 10,835 | -0.31(-1.83%) |
Mar 06, 2023 | 17.05 | 17.05 | 16.88 | 16.88 | 21,005 | -0.07(-0.41%) |
Mar 03, 2023 | 16.89 | 16.96 | 16.89 | 16.95 | 24,347 | -0.08(-0.47%) |
Mar 02, 2023 | 16.92 | 17.06 | 16.92 | 17.03 | 1,093 | +0.04(+0.25%) |
Mar 01, 2023 | 17.00 | 17.01 | 16.98 | 16.99 | 2,876 | +0.00(+0.01%) |
Feb 28, 2023 | 17.08 | 17.12 | 16.99 | 16.99 | 16,898 | -0.07(-0.42%) |
Feb 27, 2023 | 17.01 | 17.06 | 16.99 | 17.06 | 5,422 | +0.07(+0.43%) |
Feb 24, 2023 | 17.05 | 17.05 | 16.91 | 16.99 | 16,797 | -0.07(-0.40%) |
Feb 23, 2023 | 17.12 | 17.12 | 16.98 | 17.06 | 12,283 | +0.00(+0.00%) |
Feb 22, 2023 | 17.14 | 17.14 | 16.97 | 17.06 | 3,461 | -0.11(-0.62%) |
Feb 21, 2023 | 17.35 | 17.35 | 17.14 | 17.16 | 6,322 | -0.17(-1.00%) |
Feb 17, 2023 | 17.29 | 17.34 | 17.28 | 17.34 | 59,382 | -0.03(-0.16%) |
Feb 16, 2023 | 17.30 | 17.39 | 17.28 | 17.36 | 4,594 | -0.01(-0.07%) |
Feb 15, 2023 | 17.44 | 17.44 | 17.33 | 17.38 | 1,514 | -0.07(-0.43%) |
Feb 14, 2023 | 17.52 | 17.52 | 17.40 | 17.45 | 1,330 | +0.12(+0.68%) |
Feb 13, 2023 | 17.21 | 17.36 | 17.21 | 17.33 | 20,612 | +0.16(+0.93%) |
Feb 10, 2023 | 17.25 | 17.26 | 17.17 | 17.17 | 21,605 | -0.15(-0.89%) |
Feb 09, 2023 | 17.49 | 17.49 | 17.32 | 17.33 | 2,692 | -0.13(-0.77%) |
Feb 08, 2023 | 17.49 | 17.50 | 17.46 | 17.46 | 3,671 | -0.06(-0.36%) |
Feb 07, 2023 | 17.44 | 17.57 | 17.38 | 17.52 | 3,219 | +0.25(+1.42%) |
Feb 06, 2023 | 17.36 | 17.37 | 17.24 | 17.28 | 14,087 | -0.27(-1.56%) |
Feb 03, 2023 | 17.66 | 17.66 | 17.53 | 17.55 | 9,481 | -0.24(-1.33%) |
Feb 02, 2023 | 17.83 | 17.83 | 17.70 | 17.79 | 9,576 | +0.13(+0.71%) |
Feb 01, 2023 | 17.41 | 17.66 | 17.41 | 17.66 | 10,868 | +0.27(+1.55%) |
Jan 31, 2023 | 17.41 | 17.41 | 17.37 | 17.39 | 1,961 | -0.05(-0.28%) |
Jan 30, 2023 | 17.55 | 17.55 | 17.40 | 17.44 | 31,222 | -0.19(-1.09%) |
Jan 27, 2023 | 17.56 | 17.68 | 17.56 | 17.64 | 8,689 | +0.05(+0.30%) |
Jan 26, 2023 | 17.67 | 17.67 | 17.51 | 17.58 | 25,661 | +0.02(+0.14%) |
Jan 25, 2023 | 17.36 | 17.56 | 17.36 | 17.56 | 38,070 | -0.08(-0.44%) |
Jan 24, 2023 | 17.72 | 17.72 | 17.55 | 17.64 | 16,287 | -0.05(-0.27%) |
Jan 23, 2023 | 17.66 | 17.71 | 17.59 | 17.68 | 47,354 | +0.08(+0.44%) |
Jan 20, 2023 | 17.41 | 17.61 | 17.41 | 17.61 | 23,025 | +0.35(+2.04%) |
Jan 19, 2023 | 17.29 | 17.29 | 17.20 | 17.25 | 40,849 | +0.10(+0.59%) |
Jan 18, 2023 | 17.43 | 17.43 | 17.12 | 17.15 | 60,518 | -0.06(-0.34%) |
Jan 17, 2023 | 17.16 | 17.23 | 17.12 | 17.21 | 62,247 | +0.26(+1.54%) |
Jan 13, 2023 | 16.79 | 16.95 | 16.79 | 16.95 | 81,975 | +0.23(+1.36%) |
Jan 12, 2023 | 16.69 | 16.78 | 16.69 | 16.72 | 17,301 | +0.35(+2.14%) |
Jan 11, 2023 | 16.29 | 16.37 | 16.29 | 16.37 | 79,630 | +0.02(+0.12%) |
Jan 10, 2023 | 16.35 | 16.38 | 16.30 | 16.35 | 7,090 | -0.09(-0.53%) |
Jan 09, 2023 | 16.53 | 16.53 | 16.37 | 16.44 | 9,065 | -0.05(-0.28%) |
Jan 06, 2023 | 16.34 | 16.49 | 16.32 | 16.49 | 6,423 | +0.28(+1.71%) |
Jan 05, 2023 | 16.24 | 16.24 | 16.16 | 16.21 | 38,882 | -0.50(-3.00%) |
Jan 04, 2023 | 16.71 | 16.74 | 16.66 | 16.71 | 4,505 | -0.06(-0.35%) |