Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.88 | 22.16 | 21.68 | 21.76 | 40,782 | -0.03(-0.13%) |
Feb 28, 2024 | 22.03 | 22.13 | 21.75 | 21.79 | 37,798 | -0.19(-0.88%) |
Feb 27, 2024 | 22.19 | 22.19 | 21.86 | 21.98 | 24,821 | -0.10(-0.44%) |
Feb 26, 2024 | 22.13 | 22.22 | 22.01 | 22.08 | 23,557 | -0.02(-0.09%) |
Feb 23, 2024 | 22.37 | 22.37 | 22.07 | 22.10 | 18,146 | -0.04(-0.17%) |
Feb 22, 2024 | 22.41 | 22.41 | 22.03 | 22.14 | 31,182 | +0.04(+0.18%) |
Feb 21, 2024 | 21.77 | 22.13 | 21.77 | 22.10 | 37,509 | +0.29(+1.33%) |
Feb 20, 2024 | 21.89 | 22.04 | 21.73 | 21.81 | 22,638 | -0.07(-0.31%) |
Feb 16, 2024 | 21.89 | 22.12 | 21.82 | 21.88 | 15,850 | -0.13(-0.57%) |
Feb 15, 2024 | 21.88 | 22.28 | 21.82 | 22.00 | 36,567 | +0.15(+0.66%) |
Feb 14, 2024 | 21.64 | 22.06 | 21.64 | 21.86 | 21,760 | -0.02(-0.09%) |
Feb 13, 2024 | 21.99 | 22.15 | 21.85 | 21.88 | 31,141 | -0.44(-1.95%) |
Feb 12, 2024 | 22.58 | 22.58 | 22.09 | 22.31 | 31,509 | +0.01(+0.04%) |
Feb 09, 2024 | 22.09 | 22.46 | 22.09 | 22.30 | 29,121 | +0.29(+1.32%) |
Feb 08, 2024 | 21.92 | 22.11 | 21.74 | 22.01 | 40,167 | +0.23(+1.06%) |
Feb 07, 2024 | 22.52 | 22.52 | 21.77 | 21.78 | 35,905 | -0.60(-2.66%) |
Feb 06, 2024 | 21.67 | 22.62 | 21.51 | 22.38 | 90,171 | +0.96(+4.49%) |
Feb 05, 2024 | 22.08 | 22.10 | 21.32 | 21.42 | 25,594 | -0.23(-1.07%) |
Feb 02, 2024 | 21.87 | 21.99 | 21.58 | 21.65 | 34,776 | -0.21(-0.97%) |
Feb 01, 2024 | 21.39 | 22.03 | 21.24 | 21.86 | 47,281 | +0.29(+1.34%) |
Jan 31, 2024 | 21.02 | 21.58 | 20.87 | 21.57 | 100,647 | +0.58(+2.75%) |
Jan 30, 2024 | 20.97 | 21.10 | 20.77 | 20.99 | 39,852 | +0.23(+1.11%) |
Jan 29, 2024 | 20.61 | 20.76 | 20.61 | 20.76 | 39,507 | +0.23(+1.12%) |
Jan 26, 2024 | 20.52 | 20.66 | 20.46 | 20.53 | 36,075 | -0.11(-0.51%) |
Jan 25, 2024 | 20.70 | 20.84 | 20.62 | 20.64 | 18,639 | -0.08(-0.37%) |
Jan 24, 2024 | 20.93 | 21.15 | 20.71 | 20.71 | 30,845 | -0.11(-0.51%) |
Jan 23, 2024 | 20.82 | 20.99 | 20.60 | 20.82 | 22,093 | +0.14(+0.70%) |
Jan 22, 2024 | 20.67 | 21.03 | 20.56 | 20.68 | 50,242 | +0.03(+0.14%) |
Jan 19, 2024 | 20.50 | 20.90 | 20.42 | 20.65 | 45,749 | +0.17(+0.84%) |
Jan 18, 2024 | 20.39 | 20.56 | 20.33 | 20.47 | 34,956 | +0.16(+0.80%) |
Jan 17, 2024 | 20.60 | 20.60 | 20.21 | 20.31 | 46,014 | -0.22(-1.08%) |
Jan 16, 2024 | 20.35 | 20.67 | 20.05 | 20.53 | 61,579 | -0.02(-0.09%) |
Jan 12, 2024 | 20.55 | 20.64 | 20.35 | 20.55 | 48,908 | +0.01(+0.05%) |
Jan 11, 2024 | 20.34 | 20.60 | 20.34 | 20.54 | 32,093 | -0.01(-0.05%) |
Jan 10, 2024 | 20.39 | 20.68 | 20.26 | 20.55 | 31,549 | +0.15(+0.75%) |
Jan 09, 2024 | 20.43 | 20.52 | 20.04 | 20.40 | 28,866 | -0.07(-0.33%) |
Jan 08, 2024 | 20.11 | 20.64 | 19.86 | 20.46 | 38,510 | +0.31(+1.56%) |
Jan 05, 2024 | 20.34 | 20.37 | 20.14 | 20.15 | 23,217 | -0.17(-0.84%) |
Jan 04, 2024 | 20.00 | 20.78 | 19.76 | 20.32 | 82,212 | +0.34(+1.72%) |
Jan 03, 2024 | 20.10 | 20.10 | 19.80 | 19.98 | 46,615 | +0.12(+0.62%) |
Jan 02, 2024 | 20.09 | 20.09 | 19.69 | 19.85 | 50,507 | -0.14(-0.72%) |
Dec 29, 2023 | 19.86 | 20.01 | 19.60 | 20.00 | 80,241 | +0.13(+0.67%) |
Dec 28, 2023 | 19.60 | 20.02 | 19.52 | 19.86 | 51,998 | +0.12(+0.63%) |
Dec 27, 2023 | 19.59 | 19.80 | 19.53 | 19.74 | 50,975 | +0.25(+1.27%) |
Dec 26, 2023 | 19.48 | 19.53 | 19.41 | 19.49 | 32,078 | +0.13(+0.69%) |
Dec 22, 2023 | 19.06 | 19.52 | 19.06 | 19.36 | 50,453 | +0.41(+2.16%) |
Dec 21, 2023 | 18.91 | 19.23 | 18.87 | 18.95 | 66,963 | +0.04(+0.20%) |
Dec 20, 2023 | 19.13 | 19.23 | 18.89 | 18.91 | 29,725 | -0.27(-1.39%) |
Dec 19, 2023 | 18.84 | 19.41 | 18.84 | 19.18 | 61,264 | +0.15(+0.80%) |
Dec 18, 2023 | 19.19 | 19.20 | 18.94 | 19.03 | 56,319 | -0.08(-0.40%) |
Dec 15, 2023 | 19.32 | 19.32 | 19.07 | 19.10 | 20,439 | -0.06(-0.30%) |
Dec 14, 2023 | 19.20 | 19.27 | 19.08 | 19.16 | 53,246 | +0.13(+0.70%) |
Dec 13, 2023 | 18.82 | 19.03 | 18.79 | 19.03 | 49,488 | +0.32(+1.73%) |
Dec 12, 2023 | 18.86 | 19.11 | 18.68 | 18.70 | 37,589 | -0.11(-0.61%) |
Dec 11, 2023 | 19.25 | 19.25 | 18.77 | 18.82 | 35,298 | +0.05(+0.25%) |
Dec 08, 2023 | 19.41 | 19.42 | 18.69 | 18.77 | 46,130 | -0.64(-3.29%) |
Dec 07, 2023 | 19.00 | 19.60 | 19.00 | 19.41 | 53,324 | +0.41(+2.14%) |
Dec 06, 2023 | 18.76 | 19.12 | 18.76 | 19.00 | 41,630 | +0.31(+1.67%) |
Dec 05, 2023 | 18.94 | 19.11 | 18.62 | 18.69 | 21,656 | -0.27(-1.44%) |
Dec 04, 2023 | 18.90 | 19.11 | 18.87 | 18.96 | 33,102 | +0.00(+0.00%) |
Dec 01, 2023 | 18.83 | 18.96 | 18.82 | 18.96 | 35,733 | +0.26(+1.42%) |
Nov 30, 2023 | 18.43 | 18.74 | 18.33 | 18.70 | 53,127 | +0.26(+1.43%) |
Nov 29, 2023 | 18.28 | 18.54 | 18.20 | 18.43 | 37,007 | +0.26(+1.40%) |
Nov 28, 2023 | 17.99 | 18.20 | 17.99 | 18.18 | 54,327 | +0.05(+0.26%) |
Nov 27, 2023 | 18.34 | 18.34 | 18.08 | 18.13 | 30,828 | -0.19(-1.03%) |
Nov 24, 2023 | 18.36 | 18.41 | 18.24 | 18.32 | 11,246 | +0.08(+0.41%) |
Nov 22, 2023 | 18.23 | 18.33 | 18.07 | 18.24 | 48,379 | +0.24(+1.31%) |
Nov 21, 2023 | 18.17 | 18.23 | 17.95 | 18.01 | 32,681 | -0.09(-0.52%) |
Nov 20, 2023 | 18.09 | 18.17 | 18.05 | 18.10 | 25,156 | +0.12(+0.68%) |
Nov 17, 2023 | 18.05 | 18.09 | 17.91 | 17.98 | 34,435 | -0.05(-0.26%) |
Nov 16, 2023 | 18.30 | 18.36 | 17.85 | 18.03 | 45,631 | -0.15(-0.83%) |
Nov 15, 2023 | 18.32 | 18.33 | 18.12 | 18.18 | 19,722 | +0.00(+0.00%) |
Nov 14, 2023 | 17.89 | 18.24 | 17.47 | 18.18 | 62,975 | +0.67(+3.83%) |
Nov 13, 2023 | 17.61 | 17.72 | 17.33 | 17.51 | 33,638 | -0.08(-0.43%) |
Nov 10, 2023 | 17.77 | 17.86 | 17.54 | 17.58 | 28,314 | -0.19(-1.06%) |
Nov 09, 2023 | 17.68 | 17.96 | 17.66 | 17.77 | 23,874 | +0.10(+0.58%) |
Nov 08, 2023 | 17.74 | 17.88 | 17.64 | 17.67 | 34,637 | +0.00(+0.00%) |
Nov 07, 2023 | 17.72 | 17.72 | 17.58 | 17.67 | 12,628 | +0.05(+0.26%) |
Nov 06, 2023 | 17.85 | 18.10 | 17.60 | 17.62 | 24,490 | -0.19(-1.04%) |
Nov 03, 2023 | 17.35 | 17.85 | 17.34 | 17.81 | 21,495 | +0.59(+3.45%) |
Nov 02, 2023 | 16.85 | 17.31 | 16.83 | 17.21 | 35,572 | +0.38(+2.26%) |
Nov 01, 2023 | 16.32 | 16.83 | 16.16 | 16.83 | 63,452 | +0.71(+4.43%) |
Oct 31, 2023 | 16.02 | 16.20 | 15.92 | 16.12 | 29,054 | +0.17(+1.05%) |
Oct 30, 2023 | 15.68 | 16.18 | 15.68 | 15.95 | 30,613 | +0.24(+1.53%) |
Oct 27, 2023 | 15.67 | 15.72 | 15.59 | 15.71 | 38,974 | -0.05(-0.29%) |
Oct 26, 2023 | 16.03 | 16.04 | 15.74 | 15.76 | 28,730 | -0.32(-2.02%) |
Oct 25, 2023 | 16.29 | 16.41 | 16.08 | 16.08 | 33,700 | -0.24(-1.48%) |
Oct 24, 2023 | 16.29 | 16.54 | 16.22 | 16.32 | 24,228 | +0.22(+1.38%) |
Oct 23, 2023 | 16.10 | 16.42 | 16.09 | 16.10 | 21,887 | -0.04(-0.23%) |
Oct 20, 2023 | 16.20 | 16.29 | 16.08 | 16.14 | 22,763 | -0.10(-0.63%) |
Oct 19, 2023 | 16.46 | 16.59 | 16.22 | 16.24 | 33,730 | -0.28(-1.68%) |
Oct 18, 2023 | 16.73 | 16.78 | 16.50 | 16.52 | 39,666 | -0.27(-1.60%) |
Oct 17, 2023 | 16.82 | 16.87 | 16.65 | 16.79 | 38,157 | +0.01(+0.06%) |
Oct 16, 2023 | 16.69 | 16.83 | 16.69 | 16.78 | 15,738 | +0.06(+0.33%) |
Oct 13, 2023 | 16.99 | 16.99 | 16.71 | 16.72 | 26,144 | -0.18(-1.04%) |
Oct 12, 2023 | 17.20 | 17.20 | 16.88 | 16.90 | 32,247 | -0.28(-1.62%) |
Oct 11, 2023 | 17.19 | 17.20 | 17.05 | 17.18 | 32,997 | +0.06(+0.33%) |
Oct 10, 2023 | 16.92 | 17.16 | 16.76 | 17.12 | 42,133 | +0.23(+1.36%) |
Oct 09, 2023 | 17.00 | 17.00 | 16.86 | 16.89 | 22,595 | -0.07(-0.43%) |
Oct 06, 2023 | 16.92 | 16.98 | 16.78 | 16.97 | 69,375 | +0.11(+0.65%) |
Oct 05, 2023 | 16.75 | 16.86 | 16.70 | 16.86 | 24,592 | +0.10(+0.60%) |
Oct 04, 2023 | 16.77 | 16.86 | 16.61 | 16.75 | 30,570 | -0.02(-0.11%) |
Oct 03, 2023 | 17.01 | 17.17 | 16.75 | 16.77 | 38,213 | -0.35(-2.04%) |
Oct 02, 2023 | 17.31 | 17.43 | 17.05 | 17.12 | 46,735 | -0.01(-0.05%) |
Sep 29, 2023 | 17.00 | 17.15 | 16.91 | 17.13 | 39,226 | +0.22(+1.30%) |
Sep 28, 2023 | 16.73 | 16.93 | 16.66 | 16.91 | 27,777 | +0.21(+1.26%) |
Sep 27, 2023 | 16.75 | 16.75 | 16.53 | 16.70 | 37,534 | -0.01(-0.06%) |
Sep 26, 2023 | 16.85 | 16.94 | 16.65 | 16.71 | 33,607 | -0.20(-1.19%) |
Sep 25, 2023 | 16.89 | 16.93 | 16.86 | 16.91 | 33,538 | -0.07(-0.43%) |
Sep 22, 2023 | 17.20 | 17.24 | 16.98 | 16.98 | 37,302 | -0.21(-1.23%) |
Sep 21, 2023 | 17.33 | 17.43 | 17.12 | 17.20 | 30,542 | -0.18(-1.06%) |
Sep 20, 2023 | 17.66 | 17.66 | 17.37 | 17.38 | 43,731 | -0.09(-0.53%) |
Sep 19, 2023 | 17.43 | 17.54 | 17.39 | 17.47 | 35,569 | -0.06(-0.37%) |
Sep 18, 2023 | 17.47 | 17.54 | 17.38 | 17.54 | 21,925 | +0.06(+0.37%) |
Sep 15, 2023 | 17.51 | 17.51 | 17.35 | 17.47 | 37,185 | -0.06(-0.31%) |
Sep 14, 2023 | 17.44 | 17.61 | 17.39 | 17.53 | 35,593 | +0.14(+0.79%) |
Sep 13, 2023 | 17.32 | 17.51 | 17.30 | 17.39 | 46,985 | +0.04(+0.21%) |
Sep 12, 2023 | 17.37 | 17.43 | 17.26 | 17.35 | 47,099 | -0.05(-0.26%) |
Sep 11, 2023 | 17.44 | 17.44 | 17.34 | 17.40 | 16,829 | +0.06(+0.32%) |
Sep 08, 2023 | 17.47 | 17.60 | 17.32 | 17.34 | 39,560 | -0.17(-0.94%) |
Sep 07, 2023 | 17.56 | 17.56 | 17.43 | 17.51 | 27,341 | -0.11(-0.62%) |
Sep 06, 2023 | 17.73 | 17.73 | 17.55 | 17.62 | 39,161 | -0.06(-0.36%) |
Sep 05, 2023 | 17.80 | 17.80 | 17.64 | 17.68 | 31,381 | -0.06(-0.36%) |
Sep 01, 2023 | 17.94 | 17.94 | 17.67 | 17.74 | 43,445 | +0.03(+0.15%) |
Aug 31, 2023 | 17.68 | 17.72 | 17.53 | 17.72 | 50,975 | +0.21(+1.22%) |
Aug 30, 2023 | 17.48 | 17.59 | 17.46 | 17.50 | 38,681 | +0.04(+0.23%) |
Aug 29, 2023 | 17.30 | 17.50 | 17.30 | 17.46 | 36,478 | +0.16(+0.95%) |
Aug 28, 2023 | 17.31 | 17.50 | 17.27 | 17.30 | 36,951 | +0.05(+0.32%) |
Aug 25, 2023 | 17.33 | 17.33 | 17.14 | 17.24 | 21,734 | -0.08(-0.47%) |
Aug 24, 2023 | 17.67 | 17.68 | 17.33 | 17.33 | 23,524 | -0.25(-1.45%) |
Aug 23, 2023 | 17.53 | 17.62 | 17.52 | 17.58 | 36,230 | +0.11(+0.62%) |
Aug 22, 2023 | 17.48 | 17.62 | 17.45 | 17.47 | 82,525 | +0.04(+0.21%) |
Aug 21, 2023 | 17.53 | 17.53 | 17.40 | 17.43 | 24,757 | +0.11(+0.63%) |
Aug 18, 2023 | 17.42 | 17.66 | 17.30 | 17.33 | 37,956 | -0.08(-0.47%) |
Aug 17, 2023 | 17.69 | 17.69 | 17.39 | 17.41 | 33,869 | -0.28(-1.59%) |
Aug 16, 2023 | 17.88 | 17.93 | 17.67 | 17.69 | 26,437 | -0.27(-1.52%) |
Aug 15, 2023 | 18.01 | 18.12 | 17.96 | 17.96 | 24,800 | -0.18(-1.00%) |
Aug 14, 2023 | 18.16 | 18.17 | 18.08 | 18.14 | 21,333 | -0.02(-0.10%) |
Aug 11, 2023 | 18.04 | 18.32 | 18.04 | 18.16 | 23,418 | +0.03(+0.15%) |
Aug 10, 2023 | 18.40 | 18.41 | 18.11 | 18.14 | 22,688 | +0.01(+0.05%) |
Aug 09, 2023 | 18.14 | 18.19 | 18.07 | 18.13 | 36,640 | +0.01(+0.05%) |
Aug 08, 2023 | 18.37 | 18.37 | 18.03 | 18.12 | 44,799 | -0.25(-1.37%) |
Aug 07, 2023 | 18.09 | 18.44 | 18.09 | 18.37 | 40,868 | +0.32(+1.80%) |
Aug 04, 2023 | 18.29 | 18.37 | 18.05 | 18.05 | 16,371 | -0.08(-0.45%) |
Aug 03, 2023 | 18.25 | 18.28 | 18.04 | 18.13 | 21,612 | -0.13(-0.69%) |
Aug 02, 2023 | 18.59 | 18.59 | 18.24 | 18.25 | 29,319 | -0.40(-2.13%) |
Aug 01, 2023 | 18.76 | 18.76 | 18.47 | 18.65 | 43,730 | +0.00(+0.00%) |
Jul 31, 2023 | 18.41 | 18.65 | 18.41 | 18.65 | 41,035 | +0.28(+1.52%) |
Jul 28, 2023 | 18.23 | 18.37 | 18.21 | 18.37 | 35,587 | +0.22(+1.19%) |
Jul 27, 2023 | 18.26 | 18.39 | 18.13 | 18.15 | 25,820 | -0.10(-0.54%) |
Jul 26, 2023 | 18.26 | 18.33 | 18.18 | 18.25 | 23,345 | -0.01(-0.05%) |
Jul 25, 2023 | 18.13 | 18.32 | 18.09 | 18.26 | 30,775 | +0.11(+0.60%) |
Jul 24, 2023 | 18.09 | 18.27 | 18.07 | 18.15 | 36,499 | +0.08(+0.45%) |
Jul 21, 2023 | 18.07 | 18.18 | 18.06 | 18.07 | 25,671 | +0.08(+0.45%) |
Jul 20, 2023 | 18.30 | 18.33 | 17.96 | 17.99 | 41,714 | -0.27(-1.48%) |
Jul 19, 2023 | 18.31 | 18.43 | 18.23 | 18.26 | 41,757 | +0.07(+0.40%) |
Jul 18, 2023 | 18.12 | 18.30 | 18.12 | 18.19 | 40,078 | +0.10(+0.55%) |
Jul 17, 2023 | 18.14 | 18.14 | 18.01 | 18.09 | 36,850 | +0.08(+0.45%) |
Jul 14, 2023 | 18.28 | 18.31 | 17.98 | 18.01 | 36,071 | -0.23(-1.28%) |
Jul 13, 2023 | 18.29 | 18.40 | 18.20 | 18.24 | 42,944 | +0.03(+0.15%) |
Jul 12, 2023 | 18.19 | 18.23 | 17.96 | 18.22 | 26,923 | +0.19(+1.05%) |
Jul 11, 2023 | 17.87 | 18.04 | 17.85 | 18.03 | 25,631 | +0.21(+1.15%) |
Jul 10, 2023 | 17.66 | 17.82 | 17.66 | 17.82 | 29,832 | +0.25(+1.42%) |
Jul 07, 2023 | 17.58 | 17.70 | 17.49 | 17.57 | 54,554 | -0.05(-0.30%) |
Jul 06, 2023 | 18.04 | 18.04 | 17.52 | 17.62 | 26,259 | -0.46(-2.57%) |
Jul 05, 2023 | 18.09 | 18.14 | 17.96 | 18.09 | 33,570 | +0.01(+0.05%) |
Jul 03, 2023 | 18.02 | 18.09 | 17.87 | 18.08 | 35,045 | +0.23(+1.30%) |
Jun 30, 2023 | 17.85 | 17.85 | 17.68 | 17.85 | 31,045 | +0.18(+1.01%) |
Jun 29, 2023 | 17.60 | 17.75 | 17.56 | 17.67 | 34,363 | +0.12(+0.66%) |
Jun 28, 2023 | 17.43 | 17.55 | 17.37 | 17.55 | 22,968 | +0.21(+1.24%) |
Jun 27, 2023 | 17.18 | 17.40 | 17.10 | 17.34 | 34,290 | +0.20(+1.15%) |
Jun 26, 2023 | 17.15 | 17.31 | 17.12 | 17.14 | 25,411 | -0.03(-0.16%) |
Jun 23, 2023 | 17.30 | 17.34 | 17.15 | 17.17 | 31,568 | -0.10(-0.57%) |
Jun 22, 2023 | 17.24 | 17.35 | 17.20 | 17.27 | 34,974 | +0.02(+0.10%) |
Jun 21, 2023 | 17.37 | 17.41 | 17.25 | 17.25 | 49,016 | -0.21(-1.18%) |
Jun 20, 2023 | 17.70 | 17.72 | 17.42 | 17.46 | 27,671 | -0.17(-0.96%) |
Jun 16, 2023 | 17.65 | 17.82 | 17.57 | 17.62 | 58,745 | +0.05(+0.30%) |
Jun 15, 2023 | 17.40 | 17.62 | 17.38 | 17.57 | 29,274 | +0.17(+0.98%) |
Jun 14, 2023 | 17.49 | 17.58 | 17.33 | 17.40 | 33,721 | +0.00(+0.00%) |
Jun 13, 2023 | 17.63 | 17.63 | 17.33 | 17.40 | 54,516 | -0.04(-0.21%) |
Jun 12, 2023 | 17.51 | 17.52 | 17.40 | 17.44 | 37,915 | -0.04(-0.26%) |
Jun 09, 2023 | 17.47 | 17.55 | 17.41 | 17.48 | 28,093 | -0.04(-0.26%) |
Jun 08, 2023 | 17.62 | 17.62 | 17.36 | 17.53 | 22,191 | +0.04(+0.20%) |
Jun 07, 2023 | 17.34 | 17.52 | 17.26 | 17.49 | 57,429 | +0.21(+1.23%) |
Jun 06, 2023 | 17.10 | 17.38 | 17.08 | 17.28 | 34,523 | +0.22(+1.30%) |
Jun 05, 2023 | 16.96 | 17.06 | 16.88 | 17.06 | 58,330 | +0.21(+1.26%) |
Jun 02, 2023 | 16.68 | 16.91 | 16.68 | 16.85 | 47,057 | +0.27(+1.60%) |
Jun 01, 2023 | 16.59 | 16.62 | 16.28 | 16.58 | 62,407 | +0.19(+1.13%) |
May 31, 2023 | 16.36 | 16.40 | 16.17 | 16.39 | 50,823 | +0.02(+0.11%) |
May 30, 2023 | 16.39 | 16.54 | 16.27 | 16.38 | 64,725 | +0.06(+0.38%) |
May 26, 2023 | 16.21 | 16.39 | 16.20 | 16.31 | 41,187 | +0.17(+1.04%) |
May 25, 2023 | 16.32 | 16.32 | 16.06 | 16.15 | 38,084 | +0.01(+0.06%) |
May 24, 2023 | 16.38 | 16.38 | 16.09 | 16.14 | 56,818 | -0.25(-1.51%) |
May 23, 2023 | 16.55 | 16.61 | 16.38 | 16.38 | 58,521 | -0.17(-1.02%) |
May 22, 2023 | 16.79 | 16.86 | 16.55 | 16.55 | 66,819 | -0.27(-1.63%) |
May 19, 2023 | 17.00 | 17.03 | 16.76 | 16.83 | 33,798 | -0.10(-0.58%) |
May 18, 2023 | 16.85 | 16.98 | 16.85 | 16.92 | 28,503 | +0.07(+0.42%) |
May 17, 2023 | 16.76 | 16.88 | 16.73 | 16.85 | 34,348 | +0.13(+0.79%) |
May 16, 2023 | 16.82 | 16.83 | 16.71 | 16.72 | 19,624 | -0.10(-0.58%) |
May 15, 2023 | 16.80 | 16.92 | 16.74 | 16.82 | 37,719 | +0.09(+0.53%) |
May 12, 2023 | 16.77 | 16.90 | 16.69 | 16.73 | 32,730 | -0.04(-0.21%) |
May 11, 2023 | 16.91 | 16.94 | 16.75 | 16.77 | 35,331 | -0.17(-0.99%) |
May 10, 2023 | 17.25 | 17.25 | 16.92 | 16.93 | 47,700 | -0.04(-0.26%) |
May 09, 2023 | 17.02 | 17.14 | 16.95 | 16.98 | 28,359 | -0.07(-0.41%) |
May 08, 2023 | 17.02 | 17.06 | 16.87 | 17.05 | 27,557 | +0.05(+0.31%) |
May 05, 2023 | 16.88 | 17.00 | 16.70 | 17.00 | 52,462 | +0.37(+2.22%) |
May 04, 2023 | 16.70 | 16.78 | 16.53 | 16.63 | 60,244 | -0.11(-0.68%) |
May 03, 2023 | 16.72 | 16.81 | 16.65 | 16.74 | 34,164 | -0.04(-0.26%) |
May 02, 2023 | 16.97 | 16.97 | 16.64 | 16.78 | 75,302 | -0.14(-0.83%) |
May 01, 2023 | 17.14 | 17.14 | 16.83 | 16.93 | 56,989 | -0.04(-0.26%) |
Apr 28, 2023 | 16.76 | 16.97 | 16.76 | 16.97 | 35,586 | +0.27(+1.63%) |
Apr 27, 2023 | 16.69 | 16.78 | 16.54 | 16.70 | 53,129 | +0.14(+0.85%) |
Apr 26, 2023 | 16.66 | 16.73 | 16.53 | 16.56 | 35,165 | -0.04(-0.26%) |
Apr 25, 2023 | 16.79 | 16.79 | 16.57 | 16.60 | 41,717 | -0.23(-1.35%) |
Apr 24, 2023 | 16.84 | 16.86 | 16.71 | 16.83 | 30,726 | +0.14(+0.84%) |
Apr 21, 2023 | 16.70 | 16.73 | 16.62 | 16.69 | 14,061 | +0.07(+0.42%) |
Apr 20, 2023 | 16.75 | 16.87 | 16.59 | 16.62 | 51,240 | -0.15(-0.89%) |
Apr 19, 2023 | 16.69 | 16.91 | 16.69 | 16.77 | 26,447 | -0.04(-0.21%) |
Apr 18, 2023 | 17.01 | 17.02 | 16.75 | 16.80 | 42,548 | +0.02(+0.10%) |
Apr 17, 2023 | 16.76 | 16.95 | 16.70 | 16.78 | 54,828 | -0.03(-0.16%) |
Apr 14, 2023 | 16.86 | 17.30 | 16.74 | 16.81 | 36,647 | -0.18(-1.03%) |
Apr 13, 2023 | 16.96 | 17.04 | 16.85 | 16.99 | 42,909 | +0.00(+0.00%) |
Apr 12, 2023 | 17.25 | 17.41 | 16.93 | 16.99 | 44,677 | -0.22(-1.27%) |
Apr 11, 2023 | 17.11 | 17.25 | 17.02 | 17.21 | 34,990 | +0.19(+1.12%) |
Apr 10, 2023 | 16.61 | 17.09 | 16.46 | 17.01 | 86,551 | +0.43(+2.62%) |
Apr 06, 2023 | 16.35 | 16.58 | 16.24 | 16.58 | 44,027 | +0.31(+1.92%) |
Apr 05, 2023 | 16.49 | 16.53 | 16.21 | 16.27 | 73,915 | -0.25(-1.53%) |
Apr 04, 2023 | 16.80 | 16.87 | 16.51 | 16.52 | 69,955 | -0.31(-1.86%) |
Apr 03, 2023 | 17.05 | 17.08 | 16.67 | 16.83 | 65,035 | +0.05(+0.31%) |
Mar 31, 2023 | 16.51 | 16.78 | 16.48 | 16.78 | 74,581 | +0.20(+1.18%) |
Mar 30, 2023 | 16.35 | 16.61 | 16.22 | 16.58 | 73,747 | +0.27(+1.62%) |
Mar 29, 2023 | 16.23 | 16.36 | 16.17 | 16.32 | 33,024 | +0.12(+0.75%) |
Mar 28, 2023 | 16.25 | 16.25 | 16.08 | 16.20 | 55,125 | -0.05(-0.32%) |
Mar 27, 2023 | 16.32 | 16.34 | 16.08 | 16.25 | 45,678 | -0.03(-0.21%) |
Mar 24, 2023 | 16.45 | 16.45 | 16.08 | 16.28 | 62,162 | -0.22(-1.32%) |
Mar 23, 2023 | 16.42 | 16.80 | 16.36 | 16.50 | 61,257 | +0.12(+0.74%) |
Mar 22, 2023 | 16.75 | 16.91 | 16.35 | 16.38 | 36,749 | -0.26(-1.57%) |
Mar 21, 2023 | 16.75 | 16.75 | 16.53 | 16.64 | 27,489 | +0.12(+0.74%) |
Mar 20, 2023 | 16.54 | 16.70 | 16.46 | 16.52 | 29,016 | -0.10(-0.58%) |
Mar 17, 2023 | 16.61 | 16.61 | 16.38 | 16.61 | 26,688 | +0.03(+0.16%) |
Mar 16, 2023 | 16.21 | 16.60 | 16.07 | 16.59 | 39,226 | +0.34(+2.09%) |
Mar 15, 2023 | 16.35 | 16.60 | 16.07 | 16.25 | 43,443 | -0.17(-1.01%) |
Mar 14, 2023 | 16.65 | 16.85 | 16.36 | 16.42 | 57,745 | -0.17(-1.00%) |
Mar 13, 2023 | 16.79 | 16.99 | 16.52 | 16.58 | 33,977 | -0.34(-2.00%) |
Mar 10, 2023 | 17.44 | 17.48 | 16.88 | 16.92 | 50,028 | -0.52(-2.99%) |
Mar 09, 2023 | 17.58 | 17.75 | 17.44 | 17.44 | 28,656 | -0.11(-0.64%) |
Mar 08, 2023 | 17.44 | 17.63 | 17.39 | 17.55 | 40,165 | +0.11(+0.64%) |
Mar 07, 2023 | 17.72 | 17.91 | 17.41 | 17.44 | 29,192 | -0.24(-1.36%) |
Mar 06, 2023 | 17.85 | 18.11 | 17.56 | 17.68 | 43,484 | -0.12(-0.68%) |
Mar 03, 2023 | 17.78 | 17.97 | 17.63 | 17.80 | 42,687 | +0.17(+0.98%) |
Mar 02, 2023 | 17.54 | 17.71 | 17.48 | 17.63 | 36,796 | +0.00(+0.00%) |