Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.82 | 19.83 | 19.76 | 19.82 | 789,903 | +0.11(+0.55%) |
Feb 28, 2024 | 19.67 | 19.73 | 19.67 | 19.71 | 220,249 | +0.05(+0.25%) |
Feb 27, 2024 | 19.74 | 19.74 | 19.64 | 19.66 | 615,673 | -0.08(-0.40%) |
Feb 26, 2024 | 19.88 | 19.88 | 19.72 | 19.74 | 350,269 | +0.01(+0.05%) |
Feb 23, 2024 | 19.70 | 19.79 | 19.61 | 19.73 | 403,316 | +0.10(+0.50%) |
Feb 22, 2024 | 19.61 | 19.66 | 19.54 | 19.63 | 556,523 | +0.13(+0.66%) |
Feb 21, 2024 | 19.56 | 19.61 | 19.47 | 19.51 | 487,352 | +0.00(+0.00%) |
Feb 20, 2024 | 19.47 | 19.55 | 19.47 | 19.51 | 929,264 | -0.00(-0.01%) |
Feb 16, 2024 | 19.64 | 19.64 | 19.51 | 19.51 | 494,790 | -0.17(-0.85%) |
Feb 15, 2024 | 19.61 | 19.68 | 19.56 | 19.67 | 562,048 | +0.19(+0.95%) |
Feb 14, 2024 | 19.44 | 19.51 | 19.43 | 19.49 | 772,001 | +0.13(+0.66%) |
Feb 13, 2024 | 19.47 | 19.49 | 19.33 | 19.36 | 4,577,826 | -0.31(-1.59%) |
Feb 12, 2024 | 19.64 | 19.72 | 19.64 | 19.67 | 273,485 | +0.03(+0.15%) |
Feb 09, 2024 | 19.57 | 19.66 | 19.40 | 19.65 | 383,151 | -0.01(-0.05%) |
Feb 08, 2024 | 19.69 | 19.70 | 19.63 | 19.66 | 326,605 | -0.01(-0.05%) |
Feb 07, 2024 | 19.66 | 19.74 | 19.60 | 19.66 | 308,951 | -0.01(-0.05%) |
Feb 06, 2024 | 19.56 | 19.72 | 19.56 | 19.67 | 245,527 | +0.20(+1.00%) |
Feb 05, 2024 | 19.60 | 19.60 | 19.42 | 19.48 | 637,907 | -0.18(-0.90%) |
Feb 02, 2024 | 19.63 | 19.73 | 19.63 | 19.66 | 603,167 | -0.19(-0.94%) |
Feb 01, 2024 | 19.82 | 19.91 | 19.73 | 19.84 | 1,715,407 | +0.20(+1.00%) |
Jan 31, 2024 | 19.72 | 19.80 | 19.61 | 19.65 | 540,972 | -0.04(-0.20%) |
Jan 30, 2024 | 19.66 | 19.70 | 19.56 | 19.68 | 314,425 | +0.09(+0.45%) |
Jan 29, 2024 | 19.51 | 19.64 | 19.48 | 19.60 | 357,200 | +0.14(+0.70%) |
Jan 26, 2024 | 19.48 | 19.63 | 19.38 | 19.46 | 367,589 | +0.05(+0.25%) |
Jan 25, 2024 | 19.32 | 19.44 | 19.29 | 19.41 | 947,080 | +0.18(+0.92%) |
Jan 24, 2024 | 19.38 | 19.45 | 19.23 | 19.23 | 563,234 | -0.09(-0.46%) |
Jan 23, 2024 | 19.37 | 19.37 | 19.30 | 19.32 | 405,170 | -0.18(-0.90%) |
Jan 22, 2024 | 19.52 | 19.58 | 19.47 | 19.50 | 304,486 | +0.01(+0.05%) |
Jan 19, 2024 | 19.55 | 19.58 | 19.40 | 19.49 | 433,054 | +0.05(+0.25%) |
Jan 18, 2024 | 19.48 | 19.53 | 19.41 | 19.44 | 454,057 | -0.07(-0.35%) |
Jan 17, 2024 | 19.43 | 19.52 | 19.41 | 19.51 | 406,826 | -0.02(-0.10%) |
Jan 16, 2024 | 19.69 | 19.69 | 19.53 | 19.53 | 394,341 | -0.25(-1.28%) |
Jan 12, 2024 | 19.82 | 19.89 | 19.74 | 19.78 | 254,725 | +0.05(+0.25%) |
Jan 11, 2024 | 19.66 | 19.83 | 19.57 | 19.73 | 687,418 | +0.25(+1.30%) |
Jan 10, 2024 | 19.42 | 19.58 | 19.42 | 19.48 | 1,168,592 | +0.10(+0.50%) |
Jan 09, 2024 | 19.36 | 19.45 | 19.36 | 19.38 | 300,653 | -0.09(-0.45%) |
Jan 08, 2024 | 19.34 | 19.49 | 19.33 | 19.47 | 298,185 | +0.03(+0.15%) |
Jan 05, 2024 | 19.45 | 19.65 | 19.41 | 19.44 | 252,336 | -0.12(-0.60%) |
Jan 04, 2024 | 19.51 | 19.61 | 19.49 | 19.56 | 263,467 | -0.13(-0.64%) |
Jan 03, 2024 | 19.62 | 19.69 | 19.47 | 19.68 | 592,995 | -0.15(-0.74%) |
Jan 02, 2024 | 19.93 | 19.98 | 19.72 | 19.83 | 2,027,417 | -0.23(-1.16%) |
Dec 29, 2023 | 20.06 | 20.20 | 20.06 | 20.06 | 311,048 | -0.09(-0.43%) |
Dec 28, 2023 | 20.20 | 20.23 | 20.12 | 20.15 | 899,513 | -0.08(-0.39%) |
Dec 27, 2023 | 20.16 | 20.26 | 20.16 | 20.23 | 444,306 | +0.11(+0.53%) |
Dec 26, 2023 | 20.04 | 20.18 | 19.96 | 20.12 | 440,854 | +0.05(+0.24%) |
Dec 22, 2023 | 20.15 | 20.30 | 20.00 | 20.07 | 1,461,852 | -0.02(-0.10%) |
Dec 21, 2023 | 20.06 | 20.16 | 20.00 | 20.09 | 394,759 | +0.06(+0.29%) |
Dec 20, 2023 | 20.04 | 20.11 | 20.03 | 20.03 | 618,590 | -0.01(-0.05%) |
Dec 19, 2023 | 20.00 | 20.12 | 19.99 | 20.04 | 507,521 | +0.11(+0.54%) |
Dec 18, 2023 | 19.96 | 20.04 | 19.92 | 19.94 | 1,262,683 | +0.02(+0.08%) |
Dec 15, 2023 | 19.93 | 20.00 | 19.88 | 19.92 | 383,285 | -0.03(-0.15%) |
Dec 14, 2023 | 19.82 | 19.97 | 19.78 | 19.95 | 741,359 | +0.34(+1.73%) |
Dec 13, 2023 | 19.22 | 19.61 | 19.22 | 19.61 | 664,341 | +0.40(+2.06%) |
Dec 12, 2023 | 19.16 | 19.22 | 19.10 | 19.22 | 355,920 | +0.07(+0.35%) |
Dec 11, 2023 | 19.12 | 19.22 | 19.07 | 19.15 | 760,854 | -0.07(-0.35%) |
Dec 08, 2023 | 19.10 | 19.22 | 19.04 | 19.22 | 711,255 | -0.02(-0.10%) |
Dec 07, 2023 | 19.25 | 19.33 | 19.23 | 19.23 | 1,676,351 | -0.01(-0.05%) |
Dec 06, 2023 | 19.23 | 19.29 | 19.00 | 19.24 | 392,616 | +0.15(+0.76%) |
Dec 05, 2023 | 19.05 | 19.15 | 19.01 | 19.10 | 485,391 | +0.15(+0.77%) |
Dec 04, 2023 | 18.96 | 19.01 | 18.88 | 18.95 | 705,113 | -0.17(-0.91%) |
Dec 01, 2023 | 18.77 | 19.13 | 18.75 | 19.13 | 2,031,151 | +0.39(+2.07%) |
Nov 30, 2023 | 18.78 | 18.90 | 18.70 | 18.74 | 306,913 | -0.05(-0.26%) |
Nov 29, 2023 | 18.76 | 18.91 | 18.76 | 18.79 | 296,922 | +0.12(+0.62%) |
Nov 28, 2023 | 18.54 | 18.68 | 18.47 | 18.67 | 287,690 | +0.13(+0.68%) |
Nov 27, 2023 | 18.45 | 18.57 | 18.41 | 18.55 | 329,096 | +0.11(+0.58%) |
Nov 24, 2023 | 18.44 | 18.48 | 18.37 | 18.44 | 171,237 | -0.07(-0.37%) |
Nov 22, 2023 | 18.41 | 18.51 | 18.38 | 18.51 | 352,499 | +0.18(+1.00%) |
Nov 21, 2023 | 18.38 | 18.43 | 18.33 | 18.33 | 350,640 | -0.06(-0.32%) |
Nov 20, 2023 | 18.16 | 18.38 | 18.16 | 18.38 | 489,298 | +0.17(+0.94%) |
Nov 17, 2023 | 18.17 | 18.25 | 18.11 | 18.21 | 657,645 | +0.09(+0.48%) |
Nov 16, 2023 | 17.91 | 18.14 | 17.91 | 18.13 | 486,794 | +0.21(+1.18%) |
Nov 15, 2023 | 18.03 | 18.06 | 17.90 | 17.91 | 362,222 | -0.14(-0.80%) |
Nov 14, 2023 | 17.95 | 18.06 | 17.89 | 18.06 | 802,881 | +0.39(+2.23%) |
Nov 13, 2023 | 17.73 | 17.73 | 17.57 | 17.66 | 330,766 | -0.13(-0.76%) |
Nov 10, 2023 | 17.73 | 17.80 | 17.69 | 17.80 | 508,775 | +0.10(+0.54%) |
Nov 09, 2023 | 17.92 | 17.92 | 17.64 | 17.70 | 444,587 | -0.22(-1.23%) |
Nov 08, 2023 | 17.90 | 17.94 | 17.77 | 17.92 | 619,939 | +0.06(+0.32%) |
Nov 07, 2023 | 17.82 | 17.89 | 17.68 | 17.87 | 596,422 | +0.11(+0.60%) |
Nov 06, 2023 | 17.90 | 17.90 | 17.75 | 17.76 | 668,197 | -0.18(-1.02%) |
Nov 03, 2023 | 17.96 | 18.03 | 17.94 | 17.94 | 382,152 | +0.25(+1.41%) |
Nov 02, 2023 | 17.63 | 17.76 | 17.36 | 17.69 | 550,073 | +0.28(+1.60%) |
Nov 01, 2023 | 17.24 | 17.43 | 17.14 | 17.41 | 515,647 | +0.28(+1.63%) |
Oct 31, 2023 | 17.11 | 17.41 | 17.10 | 17.14 | 411,271 | +0.32(+1.89%) |
Oct 30, 2023 | 17.07 | 17.13 | 16.82 | 16.82 | 566,226 | -0.16(-0.96%) |
Oct 27, 2023 | 17.06 | 17.11 | 16.98 | 16.98 | 460,782 | -0.03(-0.17%) |
Oct 26, 2023 | 16.93 | 17.11 | 16.92 | 17.01 | 502,820 | +0.08(+0.45%) |
Oct 25, 2023 | 17.03 | 17.03 | 16.90 | 16.93 | 321,967 | -0.14(-0.84%) |
Oct 24, 2023 | 17.02 | 17.14 | 16.95 | 17.08 | 806,502 | +0.20(+1.20%) |
Oct 23, 2023 | 16.69 | 16.96 | 16.62 | 16.88 | 613,910 | +0.17(+1.00%) |
Oct 20, 2023 | 16.71 | 16.76 | 16.68 | 16.71 | 519,010 | +0.10(+0.57%) |
Oct 19, 2023 | 16.74 | 16.84 | 16.60 | 16.61 | 938,387 | -0.18(-1.08%) |
Oct 18, 2023 | 16.84 | 16.88 | 16.74 | 16.80 | 5,812,679 | -0.17(-1.01%) |
Oct 17, 2023 | 16.82 | 16.99 | 16.82 | 16.97 | 1,351,668 | -0.06(-0.34%) |
Oct 16, 2023 | 17.01 | 17.07 | 17.01 | 17.02 | 337,870 | -0.09(-0.50%) |
Oct 13, 2023 | 17.18 | 17.22 | 17.06 | 17.11 | 363,206 | +0.06(+0.34%) |
Oct 12, 2023 | 17.19 | 17.24 | 16.99 | 17.05 | 2,889,976 | -0.21(-1.22%) |
Oct 11, 2023 | 17.24 | 17.32 | 17.17 | 17.26 | 367,328 | +0.13(+0.78%) |
Oct 10, 2023 | 17.03 | 17.20 | 17.03 | 17.13 | 863,737 | +0.10(+0.56%) |
Oct 09, 2023 | 16.92 | 17.05 | 16.87 | 17.03 | 720,984 | +0.13(+0.79%) |
Oct 06, 2023 | 16.73 | 17.01 | 16.73 | 16.90 | 601,403 | -0.07(-0.39%) |
Oct 05, 2023 | 17.02 | 17.06 | 16.93 | 16.97 | 724,298 | +0.00(+0.00%) |
Oct 04, 2023 | 16.96 | 17.00 | 16.87 | 16.97 | 516,843 | +0.07(+0.40%) |
Oct 03, 2023 | 17.17 | 17.17 | 16.88 | 16.90 | 808,108 | -0.31(-1.83%) |
Oct 02, 2023 | 17.34 | 17.37 | 17.19 | 17.21 | 910,223 | -0.22(-1.26%) |
Sep 29, 2023 | 17.58 | 17.63 | 17.40 | 17.43 | 1,776,044 | -0.04(-0.22%) |
Sep 28, 2023 | 17.34 | 17.48 | 17.26 | 17.47 | 509,525 | +0.23(+1.33%) |
Sep 27, 2023 | 17.65 | 17.66 | 17.24 | 17.24 | 428,853 | -0.31(-1.74%) |
Sep 26, 2023 | 17.74 | 17.74 | 17.55 | 17.55 | 567,550 | -0.17(-0.97%) |
Sep 25, 2023 | 17.76 | 17.72 | 17.70 | 17.72 | 407,603 | -0.13(-0.75%) |
Sep 22, 2023 | 17.84 | 17.89 | 17.82 | 17.85 | 325,583 | +0.10(+0.54%) |
Sep 21, 2023 | 17.91 | 17.91 | 17.74 | 17.76 | 726,532 | -0.24(-1.33%) |
Sep 20, 2023 | 18.06 | 18.15 | 18.00 | 18.00 | 317,889 | +0.05(+0.27%) |
Sep 19, 2023 | 18.00 | 18.03 | 17.95 | 17.95 | 207,869 | -0.08(-0.42%) |
Sep 18, 2023 | 18.00 | 18.05 | 17.98 | 18.03 | 325,960 | +0.00(+0.01%) |
Sep 15, 2023 | 18.08 | 18.08 | 17.98 | 18.02 | 343,140 | -0.04(-0.21%) |
Sep 14, 2023 | 18.03 | 18.16 | 18.03 | 18.06 | 387,687 | +0.01(+0.05%) |
Sep 13, 2023 | 18.05 | 18.07 | 18.01 | 18.05 | 329,812 | -0.02(-0.11%) |
Sep 12, 2023 | 18.04 | 18.08 | 18.00 | 18.07 | 400,501 | +0.04(+0.21%) |
Sep 11, 2023 | 18.04 | 18.07 | 17.99 | 18.03 | 337,820 | -0.06(-0.31%) |
Sep 08, 2023 | 18.09 | 18.16 | 18.07 | 18.09 | 296,232 | +0.06(+0.32%) |
Sep 07, 2023 | 17.95 | 18.03 | 17.94 | 18.03 | 430,377 | +0.08(+0.42%) |
Sep 06, 2023 | 18.01 | 18.02 | 17.92 | 17.96 | 248,044 | -0.04(-0.21%) |
Sep 05, 2023 | 18.10 | 18.14 | 17.98 | 18.00 | 715,868 | -0.21(-1.15%) |
Sep 01, 2023 | 18.25 | 18.30 | 18.12 | 18.21 | 659,781 | -0.06(-0.31%) |
Aug 31, 2023 | 18.25 | 18.34 | 18.24 | 18.26 | 361,471 | -0.02(-0.10%) |
Aug 30, 2023 | 18.29 | 18.31 | 18.26 | 18.28 | 738,689 | -0.05(-0.26%) |
Aug 29, 2023 | 18.08 | 18.34 | 18.08 | 18.33 | 1,030,603 | +0.24(+1.31%) |
Aug 28, 2023 | 18.06 | 18.11 | 18.04 | 18.09 | 382,777 | +0.07(+0.37%) |
Aug 25, 2023 | 18.01 | 18.08 | 17.93 | 18.02 | 391,460 | +0.03(+0.16%) |
Aug 24, 2023 | 18.10 | 18.11 | 17.98 | 18.00 | 593,299 | -0.10(-0.58%) |
Aug 23, 2023 | 17.94 | 18.11 | 17.88 | 18.10 | 768,544 | +0.36(+2.03%) |
Aug 22, 2023 | 17.74 | 17.76 | 17.69 | 17.74 | 1,454,629 | +0.05(+0.27%) |
Aug 21, 2023 | 17.77 | 17.77 | 17.64 | 17.69 | 774,056 | -0.13(-0.74%) |
Aug 18, 2023 | 17.78 | 17.84 | 17.75 | 17.82 | 300,064 | +0.01(+0.05%) |
Aug 17, 2023 | 17.85 | 17.88 | 17.78 | 17.81 | 1,068,032 | -0.06(-0.32%) |
Aug 16, 2023 | 17.92 | 17.96 | 17.85 | 17.87 | 1,019,755 | -0.07(-0.37%) |
Aug 15, 2023 | 18.01 | 18.19 | 17.92 | 17.94 | 1,221,602 | -0.22(-1.19%) |
Aug 14, 2023 | 18.21 | 18.38 | 18.13 | 18.15 | 369,624 | -0.16(-0.88%) |
Aug 11, 2023 | 18.30 | 18.37 | 18.28 | 18.31 | 309,663 | -0.08(-0.41%) |
Aug 10, 2023 | 18.48 | 18.55 | 18.36 | 18.39 | 611,353 | -0.08(-0.41%) |
Aug 09, 2023 | 18.44 | 18.49 | 18.42 | 18.47 | 579,209 | +0.04(+0.21%) |
Aug 08, 2023 | 18.39 | 18.46 | 18.39 | 18.43 | 539,087 | +0.05(+0.26%) |
Aug 07, 2023 | 18.44 | 18.44 | 18.34 | 18.38 | 393,429 | -0.04(-0.20%) |
Aug 04, 2023 | 18.19 | 18.47 | 18.19 | 18.42 | 544,142 | +0.25(+1.35%) |
Aug 03, 2023 | 18.23 | 18.23 | 18.14 | 18.17 | 900,882 | -0.24(-1.28%) |
Aug 02, 2023 | 18.47 | 18.48 | 18.30 | 18.41 | 1,271,959 | -0.16(-0.86%) |
Aug 01, 2023 | 18.54 | 18.67 | 18.54 | 18.57 | 1,379,257 | -0.21(-1.11%) |
Jul 31, 2023 | 18.71 | 18.78 | 18.71 | 18.78 | 507,744 | +0.08(+0.40%) |
Jul 28, 2023 | 18.57 | 18.70 | 18.55 | 18.70 | 438,325 | +0.25(+1.38%) |
Jul 27, 2023 | 18.66 | 18.69 | 18.42 | 18.45 | 1,084,856 | -0.19(-1.01%) |
Jul 26, 2023 | 18.61 | 18.69 | 18.58 | 18.64 | 449,752 | +0.08(+0.46%) |
Jul 25, 2023 | 18.49 | 18.58 | 18.49 | 18.55 | 638,441 | -0.01(-0.05%) |
Jul 24, 2023 | 18.59 | 18.65 | 18.56 | 18.56 | 530,368 | +0.07(+0.37%) |
Jul 21, 2023 | 18.51 | 18.55 | 18.46 | 18.49 | 828,250 | +0.06(+0.31%) |
Jul 20, 2023 | 18.47 | 18.50 | 18.42 | 18.43 | 1,306,889 | -0.16(-0.86%) |
Jul 19, 2023 | 18.63 | 18.67 | 18.59 | 18.59 | 3,507,399 | -0.02(-0.10%) |
Jul 18, 2023 | 18.52 | 18.65 | 18.51 | 18.61 | 414,204 | +0.14(+0.76%) |
Jul 17, 2023 | 18.43 | 18.59 | 18.43 | 18.47 | 1,003,682 | +0.02(+0.10%) |
Jul 14, 2023 | 18.53 | 18.56 | 18.45 | 18.45 | 641,867 | -0.11(-0.61%) |
Jul 13, 2023 | 18.44 | 18.60 | 18.43 | 18.57 | 831,846 | +0.23(+1.28%) |
Jul 12, 2023 | 18.22 | 18.37 | 18.22 | 18.33 | 1,289,691 | +0.32(+1.77%) |
Jul 11, 2023 | 18.00 | 18.05 | 17.98 | 18.01 | 1,286,260 | +0.14(+0.79%) |
Jul 10, 2023 | 17.84 | 17.90 | 17.83 | 17.87 | 3,137,336 | +0.04(+0.21%) |
Jul 07, 2023 | 17.80 | 17.92 | 17.79 | 17.83 | 699,994 | -0.05(-0.26%) |
Jul 06, 2023 | 18.02 | 18.05 | 17.86 | 17.88 | 540,946 | -0.33(-1.80%) |
Jul 05, 2023 | 18.28 | 18.30 | 18.19 | 18.21 | 631,078 | -0.07(-0.36%) |
Jul 03, 2023 | 18.21 | 18.31 | 18.21 | 18.28 | 2,026,883 | +0.00(+0.00%) |
Jun 30, 2023 | 18.13 | 18.31 | 18.13 | 18.28 | 807,333 | +0.20(+1.09%) |
Jun 29, 2023 | 18.07 | 18.13 | 18.05 | 18.08 | 1,100,019 | -0.13(-0.72%) |
Jun 28, 2023 | 18.16 | 18.23 | 18.16 | 18.21 | 2,873,280 | +0.02(+0.10%) |
Jun 27, 2023 | 18.15 | 18.21 | 18.14 | 18.19 | 351,771 | +0.05(+0.26%) |
Jun 26, 2023 | 18.13 | 18.20 | 18.13 | 18.14 | 587,979 | +0.06(+0.31%) |
Jun 23, 2023 | 18.14 | 18.15 | 18.09 | 18.09 | 431,639 | +0.06(+0.31%) |
Jun 22, 2023 | 18.03 | 18.09 | 18.02 | 18.03 | 243,703 | -0.08(-0.47%) |
Jun 21, 2023 | 17.98 | 18.17 | 17.98 | 18.12 | 340,552 | +0.09(+0.52%) |
Jun 20, 2023 | 18.06 | 18.12 | 18.02 | 18.02 | 670,571 | +0.00(+0.00%) |
Jun 16, 2023 | 18.08 | 18.08 | 18.00 | 18.02 | 275,989 | -0.07(-0.36%) |
Jun 15, 2023 | 18.07 | 18.12 | 18.00 | 18.09 | 788,168 | +0.48(+2.75%) |
May 08, 2023 | 17.64 | 17.64 | 17.55 | 17.60 | 855,491 | -0.06(-0.37%) |
May 05, 2023 | 17.56 | 17.69 | 17.56 | 17.67 | 979,629 | +0.05(+0.26%) |
May 04, 2023 | 17.73 | 17.73 | 17.59 | 17.62 | 765,144 | -0.10(-0.57%) |
May 03, 2023 | 17.78 | 17.78 | 17.67 | 17.72 | 981,780 | +0.02(+0.10%) |
May 02, 2023 | 17.67 | 17.71 | 17.61 | 17.70 | 713,905 | +0.10(+0.58%) |
May 01, 2023 | 17.82 | 17.82 | 17.55 | 17.60 | 2,332,595 | -0.23(-1.30%) |
Apr 28, 2023 | 17.73 | 17.83 | 17.71 | 17.83 | 1,098,204 | +0.20(+1.16%) |
Apr 27, 2023 | 17.62 | 17.64 | 17.59 | 17.63 | 612,453 | +0.00(+0.00%) |
Apr 26, 2023 | 17.74 | 17.74 | 17.62 | 17.63 | 407,049 | -0.13(-0.73%) |
Apr 25, 2023 | 17.58 | 17.76 | 17.58 | 17.76 | 790,459 | +0.21(+1.22%) |
Apr 24, 2023 | 17.46 | 17.55 | 17.46 | 17.55 | 1,372,548 | +0.08(+0.46%) |
Apr 21, 2023 | 17.49 | 17.54 | 17.43 | 17.47 | 537,442 | -0.04(-0.21%) |
Apr 20, 2023 | 17.50 | 17.55 | 17.48 | 17.50 | 873,914 | -0.04(-0.21%) |
Apr 19, 2023 | 17.54 | 17.55 | 17.50 | 17.54 | 423,209 | -0.13(-0.73%) |
Apr 18, 2023 | 17.57 | 17.67 | 17.57 | 17.67 | 660,583 | +0.10(+0.58%) |
Apr 17, 2023 | 17.64 | 17.69 | 17.54 | 17.57 | 967,590 | -0.15(-0.83%) |
Apr 14, 2023 | 17.69 | 17.75 | 17.65 | 17.72 | 401,536 | -0.04(-0.21%) |
Apr 13, 2023 | 17.54 | 17.79 | 17.54 | 17.75 | 833,818 | +0.06(+0.31%) |
Apr 12, 2023 | 17.75 | 17.76 | 17.64 | 17.70 | 448,940 | -0.06(-0.31%) |
Apr 11, 2023 | 17.69 | 17.75 | 17.63 | 17.75 | 901,708 | +0.13(+0.73%) |
Apr 10, 2023 | 17.63 | 17.64 | 17.58 | 17.62 | 1,324,389 | -0.12(-0.68%) |
Apr 06, 2023 | 17.74 | 17.78 | 17.72 | 17.74 | 975,882 | +0.00(+0.00%) |
Apr 05, 2023 | 17.74 | 17.83 | 17.69 | 17.74 | 849,546 | -0.11(-0.62%) |
Apr 04, 2023 | 17.77 | 17.85 | 17.74 | 17.85 | 1,891,813 | +0.08(+0.47%) |
Apr 03, 2023 | 17.65 | 17.79 | 17.65 | 17.77 | 1,165,003 | +0.09(+0.52%) |
Mar 31, 2023 | 17.51 | 17.70 | 17.51 | 17.68 | 780,963 | +0.14(+0.79%) |
Mar 30, 2023 | 17.48 | 17.57 | 17.48 | 17.54 | 993,069 | +0.15(+0.85%) |
Mar 29, 2023 | 17.36 | 17.41 | 17.35 | 17.39 | 683,438 | +0.11(+0.64%) |
Mar 28, 2023 | 17.32 | 17.40 | 17.28 | 17.28 | 1,521,872 | -0.08(-0.48%) |
Mar 27, 2023 | 17.36 | 17.42 | 17.36 | 17.36 | 2,378,222 | -0.06(-0.32%) |
Mar 24, 2023 | 17.61 | 17.61 | 17.42 | 17.42 | 545,982 | -0.13(-0.74%) |
Mar 23, 2023 | 17.42 | 17.57 | 17.42 | 17.55 | 1,115,332 | +0.07(+0.42%) |
Mar 22, 2023 | 17.28 | 17.62 | 17.27 | 17.48 | 998,779 | +0.15(+0.85%) |
Mar 21, 2023 | 17.29 | 17.34 | 17.25 | 17.33 | 1,753,357 | +0.13(+0.75%) |
Mar 20, 2023 | 17.09 | 17.20 | 17.08 | 17.20 | 2,314,076 | +0.06(+0.34%) |
Mar 17, 2023 | 17.23 | 17.27 | 17.13 | 17.14 | 1,064,081 | -0.11(-0.64%) |
Mar 16, 2023 | 17.28 | 17.38 | 17.19 | 17.25 | 1,388,512 | -0.08(-0.48%) |
Mar 15, 2023 | 17.25 | 17.34 | 17.20 | 17.33 | 928,082 | -0.02(-0.11%) |
Mar 14, 2023 | 17.33 | 17.48 | 17.30 | 17.35 | 574,906 | -0.05(-0.32%) |
Mar 13, 2023 | 17.49 | 17.64 | 17.36 | 17.41 | 1,463,743 | -0.08(-0.47%) |
Mar 10, 2023 | 17.43 | 17.52 | 17.40 | 17.49 | 1,253,764 | +0.21(+1.22%) |
Mar 09, 2023 | 17.32 | 17.42 | 17.23 | 17.28 | 1,006,666 | -0.05(-0.26%) |
Mar 08, 2023 | 17.43 | 17.53 | 17.28 | 17.32 | 817,730 | -0.11(-0.63%) |
Mar 07, 2023 | 17.57 | 17.58 | 17.39 | 17.43 | 798,794 | -0.11(-0.63%) |
Mar 06, 2023 | 17.65 | 17.69 | 17.53 | 17.54 | 1,108,898 | -0.03(-0.16%) |
Mar 03, 2023 | 17.37 | 17.58 | 17.37 | 17.57 | 1,117,997 | +0.33(+1.91%) |
Mar 02, 2023 | 17.16 | 17.25 | 17.14 | 17.24 | 1,006,831 | -0.09(-0.53%) |