Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.31 | 18.48 | 18.31 | 18.43 | 19,341 | +0.12(+0.66%) |
Mar 27, 2024 | 18.29 | 18.36 | 18.22 | 18.31 | 16,148 | -0.06(-0.33%) |
Mar 26, 2024 | 18.47 | 18.47 | 18.25 | 18.37 | 39,039 | -0.07(-0.38%) |
Mar 25, 2024 | 18.38 | 18.44 | 18.32 | 18.44 | 13,899 | +0.35(+1.93%) |
Mar 22, 2024 | 18.28 | 18.29 | 18.09 | 18.09 | 122,431 | -0.15(-0.82%) |
Mar 21, 2024 | 18.30 | 18.32 | 18.16 | 18.24 | 108,567 | -0.01(-0.05%) |
Mar 20, 2024 | 18.14 | 18.29 | 18.05 | 18.25 | 19,337 | +0.04(+0.22%) |
Mar 19, 2024 | 18.05 | 18.30 | 18.05 | 18.21 | 48,312 | -0.18(-0.98%) |
Mar 18, 2024 | 18.30 | 18.39 | 18.26 | 18.39 | 38,708 | +0.09(+0.49%) |
Mar 15, 2024 | 18.29 | 18.30 | 18.10 | 18.30 | 35,299 | +0.11(+0.60%) |
Mar 14, 2024 | 18.17 | 18.20 | 18.12 | 18.19 | 17,797 | +0.03(+0.17%) |
Mar 13, 2024 | 18.00 | 18.16 | 18.00 | 18.16 | 8,583 | +0.28(+1.57%) |
Mar 12, 2024 | 17.79 | 17.96 | 17.79 | 17.88 | 15,980 | -0.02(-0.11%) |
Mar 11, 2024 | 17.63 | 17.95 | 17.63 | 17.90 | 18,052 | +0.12(+0.67%) |
Mar 08, 2024 | 17.73 | 17.78 | 17.66 | 17.78 | 33,583 | +0.02(+0.11%) |
Mar 07, 2024 | 17.76 | 17.83 | 17.71 | 17.76 | 27,492 | +0.01(+0.06%) |
Mar 06, 2024 | 17.63 | 17.76 | 17.62 | 17.75 | 12,018 | +0.29(+1.66%) |
Mar 05, 2024 | 17.44 | 17.62 | 17.44 | 17.46 | 45,053 | -0.22(-1.24%) |
Mar 04, 2024 | 17.53 | 17.68 | 17.53 | 17.68 | 39,166 | +0.15(+0.86%) |
Mar 01, 2024 | 17.41 | 17.54 | 17.40 | 17.53 | 37,923 | +0.13(+0.75%) |
Feb 29, 2024 | 17.33 | 17.44 | 17.33 | 17.40 | 20,266 | +0.09(+0.52%) |
Feb 28, 2024 | 17.35 | 17.38 | 17.31 | 17.31 | 16,966 | -0.04(-0.23%) |
Feb 27, 2024 | 17.36 | 17.42 | 17.32 | 17.35 | 56,691 | +0.11(+0.64%) |
Feb 26, 2024 | 17.11 | 17.29 | 17.11 | 17.24 | 23,808 | +0.08(+0.47%) |
Feb 23, 2024 | 17.15 | 17.17 | 17.08 | 17.16 | 20,750 | -0.09(-0.52%) |
Feb 22, 2024 | 17.12 | 17.27 | 17.12 | 17.25 | 15,017 | +0.07(+0.41%) |
Feb 21, 2024 | 17.18 | 17.21 | 17.08 | 17.18 | 11,535 | +0.03(+0.15%) |
Feb 20, 2024 | 17.20 | 17.20 | 17.09 | 17.15 | 13,376 | +0.01(+0.06%) |
Feb 16, 2024 | 17.11 | 17.19 | 17.10 | 17.14 | 36,611 | -0.03(-0.15%) |
Feb 15, 2024 | 17.16 | 17.20 | 16.95 | 17.17 | 29,639 | +0.11(+0.64%) |
Feb 14, 2024 | 16.99 | 17.20 | 16.99 | 17.06 | 29,969 | -0.05(-0.29%) |
Feb 13, 2024 | 17.05 | 17.18 | 17.05 | 17.11 | 20,650 | -0.12(-0.73%) |
Feb 12, 2024 | 17.16 | 17.25 | 17.16 | 17.23 | 11,168 | +0.07(+0.44%) |
Feb 09, 2024 | 17.15 | 17.21 | 17.14 | 17.16 | 24,542 | +0.02(+0.12%) |
Feb 08, 2024 | 17.03 | 17.18 | 17.02 | 17.14 | 17,892 | +0.13(+0.76%) |
Feb 07, 2024 | 16.94 | 17.03 | 16.94 | 17.01 | 23,239 | +0.07(+0.38%) |
Feb 06, 2024 | 16.91 | 16.99 | 16.91 | 16.94 | 50,468 | +0.02(+0.15%) |
Feb 05, 2024 | 16.85 | 16.92 | 16.81 | 16.92 | 19,387 | +0.05(+0.30%) |
Feb 02, 2024 | 16.88 | 16.92 | 16.85 | 16.87 | 51,338 | -0.18(-1.06%) |
Feb 01, 2024 | 17.13 | 17.20 | 17.02 | 17.05 | 21,742 | -0.08(-0.47%) |
Jan 31, 2024 | 17.25 | 17.25 | 17.12 | 17.13 | 36,587 | -0.16(-0.93%) |
Jan 30, 2024 | 17.17 | 17.32 | 17.14 | 17.29 | 13,992 | +0.11(+0.64%) |
Jan 29, 2024 | 17.15 | 17.18 | 17.06 | 17.18 | 39,463 | -0.03(-0.17%) |
Jan 26, 2024 | 17.17 | 17.23 | 17.07 | 17.21 | 173,591 | +0.11(+0.64%) |
Jan 25, 2024 | 17.08 | 17.16 | 17.05 | 17.10 | 16,865 | +0.08(+0.46%) |
Jan 24, 2024 | 16.99 | 17.09 | 16.99 | 17.02 | 16,233 | +0.12(+0.72%) |
Jan 23, 2024 | 16.79 | 16.92 | 16.79 | 16.90 | 11,477 | +0.14(+0.83%) |
Jan 22, 2024 | 16.67 | 16.82 | 16.67 | 16.76 | 83,493 | -0.02(-0.12%) |
Jan 19, 2024 | 16.79 | 16.82 | 16.71 | 16.78 | 47,587 | +0.05(+0.30%) |
Jan 18, 2024 | 16.62 | 16.80 | 16.62 | 16.73 | 34,689 | +0.08(+0.46%) |
Jan 17, 2024 | 16.60 | 16.68 | 16.59 | 16.65 | 12,228 | -0.08(-0.46%) |
Jan 16, 2024 | 16.84 | 16.84 | 16.73 | 16.73 | 10,164 | -0.14(-0.82%) |
Jan 12, 2024 | 17.09 | 17.09 | 16.79 | 16.87 | 72,678 | +0.07(+0.42%) |
Jan 11, 2024 | 16.91 | 16.95 | 16.78 | 16.80 | 250,567 | +0.04(+0.27%) |
Jan 10, 2024 | 16.91 | 16.91 | 16.75 | 16.76 | 25,437 | -0.09(-0.56%) |
Jan 09, 2024 | 16.84 | 16.92 | 16.82 | 16.85 | 133,601 | +0.07(+0.42%) |
Jan 08, 2024 | 16.71 | 16.79 | 16.60 | 16.78 | 82,847 | -0.12(-0.71%) |
Jan 05, 2024 | 16.91 | 16.97 | 16.88 | 16.90 | 34,349 | +0.01(+0.09%) |
Jan 04, 2024 | 16.82 | 16.90 | 16.79 | 16.89 | 67,451 | -0.02(-0.15%) |
Jan 03, 2024 | 16.82 | 16.95 | 16.82 | 16.91 | 317,694 | +0.07(+0.42%) |
Jan 02, 2024 | 17.04 | 17.04 | 16.31 | 16.84 | 431,477 | -0.09(-0.53%) |
Dec 29, 2023 | 17.03 | 17.07 | 16.93 | 16.93 | 93,906 | -0.08(-0.47%) |
Dec 28, 2023 | 17.14 | 17.24 | 17.01 | 17.01 | 46,440 | -0.23(-1.33%) |
Dec 27, 2023 | 17.22 | 17.31 | 17.19 | 17.24 | 93,580 | +0.04(+0.25%) |
Dec 26, 2023 | 17.14 | 17.24 | 17.02 | 17.20 | 1,122,708 | +0.09(+0.51%) |
Dec 22, 2023 | 17.20 | 17.20 | 17.06 | 17.11 | 130,618 | +0.04(+0.26%) |
Dec 21, 2023 | 17.07 | 17.09 | 17.03 | 17.07 | 539,506 | +0.01(+0.06%) |
Dec 20, 2023 | 17.20 | 17.24 | 17.03 | 17.06 | 134,433 | -0.15(-0.86%) |
Dec 19, 2023 | 17.05 | 17.20 | 17.05 | 17.20 | 34,302 | +0.18(+1.04%) |
Dec 18, 2023 | 17.08 | 17.16 | 17.02 | 17.03 | 65,229 | +0.02(+0.12%) |
Dec 15, 2023 | 16.96 | 17.05 | 16.92 | 17.01 | 58,566 | +0.05(+0.29%) |
Dec 14, 2023 | 16.87 | 16.99 | 16.87 | 16.96 | 84,623 | +0.24(+1.44%) |
Dec 13, 2023 | 16.58 | 16.73 | 16.53 | 16.72 | 31,392 | +0.16(+0.99%) |
Dec 12, 2023 | 16.54 | 16.58 | 16.49 | 16.55 | 48,674 | -0.10(-0.59%) |
Dec 11, 2023 | 16.66 | 16.71 | 16.59 | 16.65 | 138,627 | -0.15(-0.91%) |
Dec 08, 2023 | 16.67 | 16.88 | 16.67 | 16.80 | 36,237 | +0.07(+0.44%) |
Dec 07, 2023 | 16.76 | 16.76 | 16.68 | 16.73 | 172,661 | +0.05(+0.31%) |
Dec 06, 2023 | 16.88 | 16.90 | 16.64 | 16.68 | 46,973 | -0.29(-1.70%) |
Dec 05, 2023 | 17.05 | 17.09 | 16.96 | 16.97 | 271,985 | -0.10(-0.58%) |
Dec 04, 2023 | 17.07 | 17.13 | 17.06 | 17.07 | 20,947 | -0.11(-0.63%) |
Dec 01, 2023 | 17.20 | 17.37 | 17.17 | 17.17 | 40,668 | -0.09(-0.51%) |
Nov 30, 2023 | 17.38 | 17.42 | 17.21 | 17.26 | 18,733 | -0.14(-0.79%) |
Nov 29, 2023 | 17.37 | 17.41 | 17.23 | 17.40 | 63,616 | +0.14(+0.80%) |
Nov 28, 2023 | 17.15 | 17.33 | 17.13 | 17.26 | 46,452 | +0.17(+0.98%) |
Nov 27, 2023 | 17.11 | 17.14 | 17.04 | 17.09 | 29,563 | -0.11(-0.63%) |
Nov 24, 2023 | 17.31 | 17.31 | 17.16 | 17.20 | 25,674 | +0.00(+0.00%) |
Nov 22, 2023 | 17.10 | 17.25 | 17.04 | 17.20 | 28,814 | -0.16(-0.94%) |
Nov 21, 2023 | 17.30 | 17.38 | 17.29 | 17.37 | 37,795 | +0.09(+0.55%) |
Nov 20, 2023 | 17.20 | 17.34 | 17.20 | 17.27 | 44,611 | +0.12(+0.69%) |
Nov 17, 2023 | 17.07 | 17.16 | 17.01 | 17.15 | 49,744 | +0.15(+0.91%) |
Nov 16, 2023 | 17.10 | 17.14 | 16.95 | 17.00 | 39,678 | -0.24(-1.41%) |
Nov 15, 2023 | 17.18 | 17.31 | 17.18 | 17.24 | 45,314 | +0.01(+0.06%) |
Nov 14, 2023 | 17.29 | 17.45 | 17.23 | 17.23 | 27,011 | -0.05(-0.29%) |
Nov 13, 2023 | 17.09 | 17.28 | 17.09 | 17.28 | 45,393 | +0.24(+1.42%) |
Nov 10, 2023 | 17.05 | 17.07 | 17.02 | 17.04 | 31,211 | -0.03(-0.20%) |
Nov 09, 2023 | 17.12 | 17.18 | 17.02 | 17.07 | 37,832 | -0.02(-0.11%) |
Nov 08, 2023 | 17.16 | 17.23 | 17.05 | 17.09 | 45,975 | -0.13(-0.76%) |
Nov 07, 2023 | 17.35 | 17.35 | 17.19 | 17.23 | 27,061 | -0.33(-1.89%) |
Nov 06, 2023 | 17.58 | 17.63 | 17.53 | 17.56 | 21,761 | +0.09(+0.51%) |
Nov 03, 2023 | 17.45 | 17.58 | 17.45 | 17.47 | 19,588 | -0.02(-0.11%) |
Nov 02, 2023 | 17.42 | 17.57 | 17.39 | 17.49 | 31,123 | +0.17(+0.97%) |
Nov 01, 2023 | 17.43 | 17.49 | 17.30 | 17.32 | 23,509 | -0.07(-0.40%) |
Oct 31, 2023 | 17.43 | 17.50 | 17.32 | 17.39 | 86,073 | -0.02(-0.11%) |
Oct 30, 2023 | 17.48 | 17.52 | 17.32 | 17.41 | 28,864 | -0.16(-0.90%) |
Oct 27, 2023 | 17.44 | 17.59 | 17.41 | 17.57 | 41,870 | +0.20(+1.14%) |
Oct 26, 2023 | 17.34 | 17.45 | 17.34 | 17.37 | 55,434 | -0.06(-0.34%) |
Oct 25, 2023 | 17.37 | 17.50 | 17.29 | 17.43 | 29,076 | +0.04(+0.22%) |
Oct 24, 2023 | 17.36 | 17.40 | 17.29 | 17.39 | 604,696 | -0.02(-0.11%) |
Oct 23, 2023 | 17.51 | 17.54 | 17.38 | 17.41 | 26,535 | -0.07(-0.39%) |
Oct 20, 2023 | 17.66 | 17.68 | 17.45 | 17.48 | 42,631 | -0.13(-0.71%) |
Oct 19, 2023 | 17.39 | 17.60 | 17.37 | 17.60 | 45,048 | +0.19(+1.11%) |
Oct 18, 2023 | 17.42 | 17.48 | 17.41 | 17.41 | 25,522 | +0.09(+0.50%) |
Oct 17, 2023 | 17.22 | 17.37 | 17.22 | 17.32 | 14,235 | +0.05(+0.26%) |
Oct 16, 2023 | 17.33 | 17.33 | 17.27 | 17.28 | 18,694 | -0.06(-0.32%) |
Oct 13, 2023 | 17.26 | 17.37 | 17.24 | 17.33 | 106,157 | +0.32(+1.87%) |
Oct 12, 2023 | 17.08 | 17.08 | 16.95 | 17.02 | 27,709 | +0.04(+0.23%) |
Oct 11, 2023 | 16.98 | 17.02 | 16.92 | 16.98 | 72,031 | -0.08(-0.45%) |
Oct 10, 2023 | 17.06 | 17.06 | 16.99 | 17.05 | 65,345 | -0.02(-0.11%) |
Oct 09, 2023 | 17.00 | 17.10 | 17.00 | 17.07 | 52,771 | +0.25(+1.49%) |
Oct 06, 2023 | 16.82 | 16.89 | 16.75 | 16.82 | 38,576 | +0.10(+0.58%) |
Oct 05, 2023 | 16.68 | 16.77 | 16.68 | 16.73 | 50,107 | -0.06(-0.34%) |
Oct 04, 2023 | 17.00 | 17.03 | 16.76 | 16.78 | 65,049 | -0.36(-2.08%) |
Oct 03, 2023 | 17.22 | 17.22 | 17.13 | 17.14 | 112,891 | -0.09(-0.50%) |
Oct 02, 2023 | 17.39 | 17.39 | 17.21 | 17.23 | 332,916 | -0.16(-0.94%) |
Sep 29, 2023 | 17.61 | 17.61 | 17.33 | 17.39 | 51,480 | -0.14(-0.79%) |
Sep 28, 2023 | 17.51 | 17.58 | 17.50 | 17.53 | 38,234 | +0.06(+0.35%) |
Sep 27, 2023 | 17.49 | 17.52 | 17.47 | 17.47 | 40,209 | +0.00(+0.00%) |
Sep 26, 2023 | 17.41 | 17.47 | 17.41 | 17.47 | 30,067 | -0.01(-0.05%) |
Sep 25, 2023 | 17.49 | 17.51 | 17.47 | 17.48 | 37,498 | -0.07(-0.39%) |
Sep 22, 2023 | 17.64 | 17.68 | 17.55 | 17.55 | 64,077 | -0.01(-0.05%) |
Sep 21, 2023 | 17.64 | 17.67 | 17.56 | 17.56 | 77,456 | -0.11(-0.64%) |
Sep 20, 2023 | 17.77 | 17.79 | 17.66 | 17.67 | 15,160 | -0.10(-0.55%) |
Sep 19, 2023 | 17.78 | 17.83 | 17.74 | 17.77 | 16,300 | -0.01(-0.05%) |
Sep 18, 2023 | 17.84 | 17.84 | 17.72 | 17.78 | 22,908 | -0.03(-0.16%) |
Sep 15, 2023 | 17.80 | 17.84 | 17.75 | 17.81 | 50,520 | +0.02(+0.11%) |
Sep 14, 2023 | 17.72 | 17.85 | 17.72 | 17.79 | 57,365 | +0.11(+0.60%) |
Sep 13, 2023 | 17.70 | 17.73 | 17.63 | 17.68 | 33,325 | +0.01(+0.05%) |
Sep 12, 2023 | 17.63 | 17.72 | 17.62 | 17.67 | 40,932 | +0.08(+0.44%) |
Sep 11, 2023 | 17.62 | 17.67 | 17.58 | 17.59 | 36,533 | +0.11(+0.62%) |
Sep 08, 2023 | 17.52 | 17.53 | 17.47 | 17.49 | 101,076 | -0.01(-0.08%) |
Sep 07, 2023 | 17.47 | 17.54 | 17.47 | 17.50 | 24,726 | -0.06(-0.32%) |
Sep 06, 2023 | 17.49 | 17.59 | 17.47 | 17.56 | 41,296 | +0.02(+0.11%) |
Sep 05, 2023 | 17.57 | 17.64 | 17.54 | 17.54 | 16,086 | -0.03(-0.17%) |
Sep 01, 2023 | 17.60 | 17.60 | 17.51 | 17.57 | 46,023 | +0.17(+0.98%) |
Aug 31, 2023 | 17.44 | 17.47 | 17.36 | 17.39 | 31,996 | +0.00(+0.02%) |
Aug 30, 2023 | 17.42 | 17.48 | 17.38 | 17.39 | 27,819 | +0.02(+0.11%) |
Aug 29, 2023 | 17.28 | 17.45 | 17.28 | 17.37 | 42,579 | +0.03(+0.17%) |
Aug 28, 2023 | 17.32 | 17.35 | 17.25 | 17.34 | 26,990 | +0.06(+0.33%) |
Aug 25, 2023 | 17.26 | 17.35 | 17.17 | 17.29 | 21,230 | +0.10(+0.61%) |
Aug 24, 2023 | 17.10 | 17.22 | 17.08 | 17.18 | 44,690 | +0.01(+0.07%) |
Aug 23, 2023 | 17.09 | 17.26 | 17.07 | 17.17 | 43,706 | +0.04(+0.24%) |
Aug 22, 2023 | 17.14 | 17.15 | 17.08 | 17.13 | 62,379 | +0.07(+0.38%) |
Aug 21, 2023 | 17.23 | 17.23 | 17.06 | 17.06 | 30,617 | -0.04(-0.24%) |
Aug 18, 2023 | 17.06 | 17.11 | 17.04 | 17.11 | 16,976 | +0.09(+0.55%) |
Aug 17, 2023 | 17.10 | 17.15 | 17.00 | 17.01 | 34,476 | -0.00(-0.03%) |
Aug 16, 2023 | 17.06 | 17.09 | 16.94 | 17.02 | 23,776 | +0.00(+0.00%) |
Aug 15, 2023 | 17.13 | 17.13 | 17.02 | 17.02 | 14,215 | -0.21(-1.23%) |
Aug 14, 2023 | 17.20 | 17.24 | 17.18 | 17.23 | 28,375 | -0.14(-0.83%) |
Aug 11, 2023 | 17.36 | 17.42 | 17.30 | 17.37 | 59,324 | +0.04(+0.22%) |
Aug 10, 2023 | 17.39 | 17.45 | 17.31 | 17.33 | 71,185 | -0.08(-0.44%) |
Aug 09, 2023 | 17.41 | 17.50 | 17.36 | 17.41 | 34,710 | +0.03(+0.18%) |
Aug 08, 2023 | 17.17 | 17.40 | 17.16 | 17.38 | 17,589 | -0.04(-0.23%) |
Aug 07, 2023 | 17.27 | 17.50 | 17.27 | 17.42 | 15,780 | +0.02(+0.11%) |
Aug 04, 2023 | 17.40 | 17.48 | 17.39 | 17.40 | 23,570 | +0.02(+0.11%) |
Aug 03, 2023 | 17.21 | 17.42 | 17.21 | 17.38 | 30,286 | +0.10(+0.56%) |
Aug 02, 2023 | 17.48 | 17.48 | 17.28 | 17.29 | 35,337 | -0.28(-1.59%) |
Aug 01, 2023 | 17.59 | 17.59 | 17.52 | 17.57 | 27,137 | -0.09(-0.49%) |
Jul 31, 2023 | 17.61 | 17.70 | 17.60 | 17.65 | 52,077 | +0.04(+0.22%) |
Jul 28, 2023 | 17.52 | 17.66 | 17.49 | 17.61 | 44,125 | +0.06(+0.33%) |
Jul 27, 2023 | 17.71 | 17.71 | 17.48 | 17.56 | 22,541 | -0.08(-0.44%) |
Jul 26, 2023 | 17.67 | 17.67 | 17.57 | 17.63 | 249,720 | -0.04(-0.25%) |
Jul 25, 2023 | 17.56 | 17.72 | 17.56 | 17.68 | 16,786 | +0.06(+0.36%) |
Jul 24, 2023 | 17.50 | 17.62 | 17.46 | 17.61 | 52,222 | +0.25(+1.45%) |
Jul 21, 2023 | 17.30 | 17.36 | 17.26 | 17.36 | 27,048 | +0.06(+0.33%) |
Jul 20, 2023 | 17.37 | 17.43 | 17.27 | 17.30 | 21,906 | +0.01(+0.06%) |
Jul 19, 2023 | 17.28 | 17.32 | 17.21 | 17.30 | 57,964 | +0.12(+0.67%) |
Jul 18, 2023 | 17.10 | 17.21 | 17.07 | 17.18 | 40,227 | +0.21(+1.25%) |
Jul 17, 2023 | 17.07 | 17.07 | 16.94 | 16.97 | 27,645 | -0.13(-0.73%) |
Jul 14, 2023 | 17.17 | 17.20 | 17.09 | 17.09 | 71,467 | -0.13(-0.73%) |
Jul 13, 2023 | 17.04 | 17.23 | 17.02 | 17.22 | 127,734 | +0.23(+1.36%) |
Jul 12, 2023 | 16.97 | 17.04 | 16.91 | 16.99 | 46,822 | +0.17(+1.03%) |
Jul 11, 2023 | 16.74 | 16.84 | 16.73 | 16.81 | 39,608 | +0.14(+0.81%) |
Jul 10, 2023 | 16.62 | 16.74 | 16.62 | 16.68 | 40,276 | +0.02(+0.12%) |
Jul 07, 2023 | 16.50 | 16.69 | 16.50 | 16.66 | 21,317 | +0.05(+0.29%) |
Jul 06, 2023 | 16.54 | 16.61 | 16.43 | 16.61 | 38,373 | +0.02(+0.12%) |
Jul 05, 2023 | 16.67 | 16.67 | 16.56 | 16.59 | 12,761 | +0.05(+0.31%) |
Jul 03, 2023 | 16.53 | 16.59 | 16.49 | 16.54 | 23,302 | +0.07(+0.45%) |
Jun 30, 2023 | 16.51 | 16.61 | 16.46 | 16.47 | 57,809 | +0.06(+0.35%) |
Jun 29, 2023 | 16.32 | 16.44 | 16.32 | 16.41 | 25,969 | +0.01(+0.05%) |
Jun 28, 2023 | 16.41 | 16.47 | 16.33 | 16.40 | 30,447 | -0.10(-0.63%) |
Jun 27, 2023 | 16.63 | 16.63 | 16.50 | 16.50 | 40,039 | -0.20(-1.21%) |
Jun 26, 2023 | 16.75 | 16.76 | 16.67 | 16.71 | 22,360 | +0.03(+0.17%) |
Jun 23, 2023 | 16.60 | 16.71 | 16.60 | 16.68 | 53,075 | -0.17(-1.03%) |
Jun 22, 2023 | 16.92 | 16.94 | 16.80 | 16.85 | 28,203 | -0.28(-1.63%) |
Jun 21, 2023 | 16.88 | 17.13 | 16.88 | 17.13 | 28,590 | +0.16(+0.97%) |
Jun 20, 2023 | 16.89 | 16.97 | 16.84 | 16.97 | 75,912 | -0.06(-0.34%) |
Jun 16, 2023 | 16.93 | 17.10 | 16.93 | 17.03 | 32,837 | +0.19(+1.15%) |
Jun 15, 2023 | 16.66 | 16.87 | 16.65 | 16.83 | 14,529 | +0.27(+1.63%) |
Jun 14, 2023 | 16.59 | 16.63 | 16.47 | 16.56 | 32,763 | +0.07(+0.41%) |
Jun 13, 2023 | 16.52 | 16.55 | 16.49 | 16.49 | 74,788 | +0.20(+1.24%) |
Jun 12, 2023 | 16.18 | 16.36 | 16.18 | 16.29 | 567,125 | -0.22(-1.34%) |
Jun 09, 2023 | 16.57 | 16.61 | 16.48 | 16.51 | 28,387 | -0.02(-0.12%) |
Jun 08, 2023 | 16.53 | 16.61 | 16.42 | 16.53 | 71,736 | +0.07(+0.41%) |
Jun 07, 2023 | 16.55 | 16.55 | 16.47 | 16.47 | 11,536 | -0.01(-0.06%) |
Jun 06, 2023 | 16.38 | 16.51 | 16.38 | 16.48 | 28,700 | +0.02(+0.12%) |
Jun 05, 2023 | 16.49 | 16.55 | 16.43 | 16.46 | 18,687 | +0.00(+0.00%) |
Jun 02, 2023 | 16.47 | 16.49 | 16.38 | 16.46 | 23,229 | +0.11(+0.65%) |
Jun 01, 2023 | 16.15 | 16.40 | 16.15 | 16.35 | 22,913 | +0.26(+1.62%) |
May 31, 2023 | 16.08 | 16.15 | 16.06 | 16.09 | 42,200 | -0.11(-0.66%) |
May 30, 2023 | 16.26 | 16.26 | 16.14 | 16.20 | 32,499 | -0.27(-1.64%) |
May 26, 2023 | 16.39 | 16.47 | 16.38 | 16.47 | 34,207 | +0.24(+1.49%) |
May 25, 2023 | 16.29 | 16.33 | 16.19 | 16.22 | 71,801 | -0.16(-1.00%) |
May 24, 2023 | 16.48 | 16.49 | 16.34 | 16.39 | 42,590 | -0.06(-0.35%) |
May 23, 2023 | 16.44 | 16.54 | 16.42 | 16.45 | 40,312 | +0.01(+0.06%) |
May 22, 2023 | 16.42 | 16.48 | 16.40 | 16.44 | 60,699 | -0.04(-0.23%) |
May 19, 2023 | 16.59 | 16.61 | 16.46 | 16.48 | 51,246 | +0.01(+0.06%) |
May 18, 2023 | 16.44 | 16.50 | 16.43 | 16.47 | 32,027 | -0.16(-0.99%) |
May 17, 2023 | 16.62 | 16.63 | 16.48 | 16.63 | 79,372 | +0.17(+1.06%) |
May 16, 2023 | 16.58 | 16.60 | 16.46 | 16.46 | 20,366 | -0.24(-1.45%) |
May 15, 2023 | 16.60 | 16.73 | 16.58 | 16.70 | 26,342 | +0.20(+1.23%) |
May 12, 2023 | 16.62 | 16.62 | 16.44 | 16.49 | 10,909 | -0.03(-0.17%) |
May 11, 2023 | 16.60 | 16.62 | 16.48 | 16.52 | 31,439 | -0.31(-1.84%) |
May 10, 2023 | 16.74 | 16.95 | 16.74 | 16.83 | 27,192 | -0.13(-0.80%) |
May 09, 2023 | 16.86 | 17.00 | 16.81 | 16.97 | 42,052 | +0.02(+0.09%) |
May 08, 2023 | 17.13 | 17.13 | 16.94 | 16.95 | 41,153 | -0.03(-0.15%) |
May 05, 2023 | 16.75 | 16.99 | 16.74 | 16.98 | 90,334 | +0.41(+2.45%) |
May 04, 2023 | 16.55 | 16.74 | 16.55 | 16.57 | 23,560 | +0.00(+0.00%) |
May 03, 2023 | 16.65 | 16.68 | 16.50 | 16.57 | 32,925 | -0.08(-0.46%) |
May 02, 2023 | 16.86 | 16.86 | 16.65 | 16.65 | 51,346 | -0.31(-1.82%) |
May 01, 2023 | 17.05 | 17.13 | 16.92 | 16.96 | 99,888 | -0.10(-0.57%) |
Apr 28, 2023 | 16.91 | 17.09 | 16.89 | 17.05 | 26,592 | +0.12(+0.68%) |
Apr 27, 2023 | 16.90 | 16.99 | 16.89 | 16.94 | 25,528 | +0.03(+0.17%) |
Apr 26, 2023 | 17.11 | 17.14 | 16.91 | 16.91 | 111,631 | -0.16(-0.96%) |
Apr 25, 2023 | 17.18 | 17.18 | 17.01 | 17.07 | 20,989 | -0.30(-1.72%) |
Apr 24, 2023 | 17.27 | 17.37 | 17.21 | 17.37 | 29,033 | +0.07(+0.39%) |
Apr 21, 2023 | 17.40 | 17.40 | 17.25 | 17.30 | 29,616 | -0.06(-0.33%) |
Apr 20, 2023 | 17.40 | 17.42 | 17.33 | 17.36 | 36,896 | -0.14(-0.83%) |
Apr 19, 2023 | 17.50 | 17.60 | 17.37 | 17.51 | 36,848 | -0.22(-1.25%) |
Apr 18, 2023 | 17.58 | 17.76 | 17.58 | 17.73 | 30,127 | +0.14(+0.77%) |
Apr 17, 2023 | 17.65 | 17.65 | 17.53 | 17.59 | 139,141 | -0.08(-0.44%) |
Apr 14, 2023 | 17.67 | 17.68 | 17.52 | 17.67 | 36,417 | +0.03(+0.16%) |
Apr 13, 2023 | 17.65 | 17.68 | 17.59 | 17.64 | 62,283 | +0.09(+0.49%) |
Apr 12, 2023 | 17.42 | 17.61 | 17.42 | 17.56 | 17,562 | +0.08(+0.44%) |
Apr 11, 2023 | 17.41 | 17.48 | 17.40 | 17.48 | 29,205 | +0.12(+0.67%) |
Apr 10, 2023 | 17.33 | 17.37 | 17.30 | 17.36 | 24,559 | +0.05(+0.28%) |
Apr 06, 2023 | 17.38 | 17.38 | 17.28 | 17.31 | 52,859 | -0.07(-0.39%) |
Apr 05, 2023 | 17.39 | 17.40 | 17.30 | 17.38 | 41,995 | +0.02(+0.11%) |
Apr 04, 2023 | 17.37 | 17.43 | 17.31 | 17.36 | 60,569 | +0.00(+0.00%) |