Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.25 | 19.39 | 19.21 | 19.39 | 615,214 | +0.21(+1.11%) |
Feb 28, 2024 | 19.44 | 19.44 | 19.18 | 19.18 | 488,666 | -0.24(-1.25%) |
Feb 27, 2024 | 19.47 | 19.52 | 19.27 | 19.42 | 524,410 | +0.06(+0.30%) |
Feb 26, 2024 | 19.53 | 19.57 | 19.32 | 19.36 | 738,418 | -0.22(-1.14%) |
Feb 23, 2024 | 19.62 | 19.86 | 19.57 | 19.59 | 825,848 | +0.01(+0.05%) |
Feb 22, 2024 | 19.40 | 19.62 | 19.33 | 19.58 | 520,453 | +0.18(+0.90%) |
Feb 21, 2024 | 19.54 | 19.57 | 19.32 | 19.40 | 526,063 | -0.15(-0.75%) |
Feb 20, 2024 | 19.70 | 19.70 | 19.49 | 19.55 | 566,323 | -0.12(-0.59%) |
Feb 16, 2024 | 19.54 | 19.75 | 19.41 | 19.67 | 1,230,536 | +0.14(+0.70%) |
Feb 15, 2024 | 19.44 | 19.67 | 19.44 | 19.53 | 1,358,714 | +0.16(+0.80%) |
Feb 14, 2024 | 19.34 | 19.46 | 19.33 | 19.37 | 793,879 | +0.09(+0.45%) |
Feb 13, 2024 | 19.44 | 19.44 | 19.23 | 19.29 | 561,337 | -0.21(-1.10%) |
Feb 12, 2024 | 19.25 | 19.54 | 19.18 | 19.50 | 529,205 | +0.32(+1.67%) |
Feb 09, 2024 | 19.12 | 19.21 | 18.98 | 19.18 | 593,828 | +0.05(+0.25%) |
Feb 08, 2024 | 19.14 | 19.22 | 19.06 | 19.13 | 864,788 | +0.08(+0.41%) |
Feb 07, 2024 | 19.21 | 19.27 | 19.04 | 19.05 | 812,807 | -0.05(-0.25%) |
Feb 06, 2024 | 18.97 | 19.12 | 18.87 | 19.10 | 766,853 | +0.13(+0.67%) |
Feb 05, 2024 | 19.13 | 19.13 | 18.84 | 18.98 | 1,009,424 | -0.18(-0.96%) |
Feb 02, 2024 | 18.87 | 19.20 | 18.86 | 19.16 | 1,631,938 | +0.18(+0.97%) |
Feb 01, 2024 | 19.30 | 19.39 | 18.62 | 18.98 | 4,387,916 | -1.61(-7.84%) |
Jan 31, 2024 | 20.83 | 20.89 | 20.57 | 20.59 | 816,961 | -0.29(-1.40%) |
Jan 30, 2024 | 20.78 | 20.91 | 20.77 | 20.88 | 342,956 | +0.09(+0.42%) |
Jan 29, 2024 | 20.94 | 20.96 | 20.75 | 20.79 | 647,793 | -0.15(-0.70%) |
Jan 26, 2024 | 20.90 | 20.96 | 20.86 | 20.94 | 422,136 | +0.05(+0.23%) |
Jan 25, 2024 | 20.89 | 20.91 | 20.74 | 20.89 | 420,462 | +0.11(+0.51%) |
Jan 24, 2024 | 20.99 | 21.04 | 20.77 | 20.78 | 397,255 | -0.13(-0.60%) |
Jan 23, 2024 | 20.85 | 20.95 | 20.72 | 20.91 | 415,842 | +0.10(+0.47%) |
Jan 22, 2024 | 20.79 | 20.94 | 20.76 | 20.81 | 562,648 | +0.04(+0.19%) |
Jan 19, 2024 | 20.79 | 20.85 | 20.64 | 20.77 | 523,119 | +0.03(+0.14%) |
Jan 18, 2024 | 20.79 | 20.81 | 20.60 | 20.74 | 582,206 | -0.02(-0.09%) |
Jan 17, 2024 | 20.48 | 20.76 | 20.47 | 20.76 | 1,042,543 | +0.21(+1.04%) |
Jan 16, 2024 | 20.61 | 20.66 | 20.42 | 20.55 | 510,374 | -0.12(-0.56%) |
Jan 12, 2024 | 20.61 | 20.72 | 20.59 | 20.67 | 493,943 | +0.08(+0.38%) |
Jan 11, 2024 | 20.54 | 20.61 | 20.28 | 20.59 | 599,515 | -0.04(-0.19%) |
Jan 10, 2024 | 20.41 | 20.68 | 20.39 | 20.63 | 599,123 | +0.21(+1.05%) |
Jan 09, 2024 | 20.36 | 20.47 | 20.31 | 20.41 | 551,469 | +0.01(+0.05%) |
Jan 08, 2024 | 20.20 | 20.42 | 20.20 | 20.40 | 741,209 | +0.08(+0.38%) |
Jan 05, 2024 | 20.45 | 20.53 | 20.27 | 20.33 | 582,148 | -0.10(-0.48%) |
Jan 04, 2024 | 19.94 | 20.52 | 19.94 | 20.42 | 920,098 | +0.52(+2.64%) |
Jan 03, 2024 | 19.78 | 20.00 | 19.67 | 19.90 | 511,195 | +0.07(+0.34%) |
Jan 02, 2024 | 19.83 | 20.01 | 19.67 | 19.83 | 1,085,907 | -0.02(-0.10%) |
Dec 29, 2023 | 20.16 | 20.16 | 19.85 | 19.85 | 776,156 | -0.30(-1.50%) |
Dec 28, 2023 | 20.07 | 20.21 | 20.05 | 20.15 | 513,814 | +0.08(+0.39%) |
Dec 27, 2023 | 20.02 | 20.12 | 19.92 | 20.07 | 562,465 | +0.12(+0.58%) |
Dec 26, 2023 | 19.88 | 20.06 | 19.85 | 19.96 | 418,985 | +0.10(+0.49%) |
Dec 22, 2023 | 19.84 | 19.98 | 19.82 | 19.86 | 465,137 | +0.11(+0.54%) |
Dec 21, 2023 | 19.69 | 19.78 | 19.56 | 19.75 | 585,792 | +0.11(+0.54%) |
Dec 20, 2023 | 19.74 | 19.87 | 19.65 | 19.65 | 506,135 | -0.07(-0.34%) |
Dec 19, 2023 | 19.73 | 19.76 | 19.69 | 19.71 | 485,201 | -0.02(-0.10%) |
Dec 18, 2023 | 19.66 | 19.75 | 19.54 | 19.73 | 659,320 | +0.15(+0.74%) |
Dec 15, 2023 | 19.59 | 19.67 | 19.45 | 19.59 | 826,451 | +0.04(+0.20%) |
Dec 14, 2023 | 19.58 | 19.68 | 19.49 | 19.55 | 1,176,465 | +0.13(+0.65%) |
Dec 13, 2023 | 19.28 | 19.44 | 19.19 | 19.42 | 828,598 | +0.13(+0.68%) |
Dec 12, 2023 | 19.27 | 19.36 | 19.20 | 19.29 | 648,182 | +0.06(+0.29%) |
Dec 11, 2023 | 19.25 | 19.30 | 19.21 | 19.23 | 482,672 | +0.03(+0.15%) |
Dec 08, 2023 | 19.08 | 19.26 | 19.00 | 19.21 | 703,339 | +0.14(+0.74%) |
Dec 07, 2023 | 18.86 | 19.06 | 18.82 | 19.06 | 731,878 | +0.20(+1.05%) |
Dec 06, 2023 | 18.88 | 18.95 | 18.83 | 18.87 | 596,953 | +0.02(+0.10%) |
Dec 05, 2023 | 18.91 | 18.92 | 18.72 | 18.85 | 825,349 | -0.08(-0.40%) |
Dec 04, 2023 | 18.86 | 18.96 | 18.86 | 18.92 | 1,020,780 | +0.07(+0.35%) |
Dec 01, 2023 | 18.86 | 18.92 | 18.77 | 18.86 | 1,065,175 | +0.00(+0.00%) |
Nov 30, 2023 | 18.81 | 18.91 | 18.76 | 18.86 | 1,034,313 | +0.09(+0.50%) |
Nov 29, 2023 | 18.97 | 18.97 | 18.74 | 18.76 | 896,674 | -0.11(-0.60%) |
Nov 28, 2023 | 18.90 | 18.93 | 18.79 | 18.88 | 1,020,264 | -0.01(-0.05%) |
Nov 27, 2023 | 18.91 | 18.94 | 18.72 | 18.88 | 1,610,069 | +0.01(+0.05%) |
Nov 24, 2023 | 18.93 | 18.96 | 18.76 | 18.88 | 1,101,215 | +0.08(+0.40%) |
Nov 22, 2023 | 18.74 | 18.82 | 18.69 | 18.80 | 1,021,118 | +0.15(+0.81%) |
Nov 21, 2023 | 18.74 | 18.75 | 18.62 | 18.65 | 527,736 | -0.08(-0.45%) |
Nov 20, 2023 | 18.78 | 18.84 | 18.71 | 18.73 | 643,058 | -0.05(-0.25%) |
Nov 17, 2023 | 18.82 | 18.94 | 18.72 | 18.78 | 872,112 | +0.08(+0.40%) |
Nov 16, 2023 | 18.83 | 18.87 | 18.65 | 18.71 | 631,718 | -0.08(-0.45%) |
Nov 15, 2023 | 18.72 | 18.84 | 18.53 | 18.79 | 630,213 | +0.07(+0.35%) |
Nov 14, 2023 | 18.86 | 19.07 | 18.71 | 18.72 | 1,097,375 | +0.02(+0.10%) |
Nov 13, 2023 | 18.60 | 18.73 | 18.53 | 18.71 | 459,273 | +0.10(+0.56%) |
Nov 10, 2023 | 18.57 | 18.63 | 18.52 | 18.60 | 401,472 | +0.13(+0.71%) |
Nov 09, 2023 | 18.42 | 18.58 | 18.41 | 18.47 | 331,310 | +0.06(+0.31%) |
Nov 08, 2023 | 18.37 | 18.42 | 18.28 | 18.41 | 341,084 | +0.02(+0.10%) |
Nov 07, 2023 | 18.67 | 18.67 | 18.26 | 18.39 | 603,566 | -0.09(-0.51%) |
Nov 06, 2023 | 18.69 | 18.70 | 18.33 | 18.49 | 697,891 | -0.13(-0.71%) |
Nov 03, 2023 | 18.43 | 18.76 | 18.43 | 18.62 | 756,247 | +0.25(+1.39%) |
Nov 02, 2023 | 18.22 | 18.37 | 18.21 | 18.37 | 616,123 | +0.25(+1.41%) |
Nov 01, 2023 | 17.94 | 18.24 | 17.92 | 18.11 | 613,744 | +0.20(+1.11%) |
Oct 31, 2023 | 17.91 | 18.10 | 17.86 | 17.91 | 434,511 | +0.08(+0.48%) |
Oct 30, 2023 | 17.80 | 17.87 | 17.61 | 17.83 | 533,311 | +0.23(+1.29%) |
Oct 27, 2023 | 17.79 | 17.85 | 17.57 | 17.60 | 349,721 | -0.22(-1.22%) |
Oct 26, 2023 | 17.79 | 17.98 | 17.79 | 17.82 | 324,496 | +0.06(+0.32%) |
Oct 25, 2023 | 17.88 | 17.92 | 17.68 | 17.76 | 272,246 | -0.17(-0.95%) |
Oct 24, 2023 | 17.84 | 18.06 | 17.84 | 17.93 | 314,797 | +0.10(+0.58%) |
Oct 23, 2023 | 17.81 | 17.95 | 17.65 | 17.83 | 415,004 | +0.01(+0.05%) |
Oct 20, 2023 | 18.10 | 18.15 | 17.75 | 17.82 | 623,375 | -0.24(-1.31%) |
Oct 19, 2023 | 18.35 | 18.37 | 18.05 | 18.06 | 411,288 | -0.28(-1.54%) |
Oct 18, 2023 | 18.58 | 18.64 | 18.34 | 18.34 | 442,027 | -0.29(-1.57%) |
Oct 17, 2023 | 18.68 | 18.84 | 18.60 | 18.63 | 396,914 | -0.11(-0.60%) |
Oct 16, 2023 | 18.51 | 18.83 | 18.51 | 18.74 | 456,550 | +0.36(+1.95%) |
Oct 13, 2023 | 18.25 | 18.49 | 18.23 | 18.39 | 629,128 | +0.18(+0.98%) |
Oct 12, 2023 | 18.67 | 18.71 | 17.92 | 18.21 | 1,240,964 | -0.48(-2.57%) |
Oct 11, 2023 | 18.48 | 18.71 | 18.43 | 18.69 | 494,582 | +0.29(+1.59%) |
Oct 10, 2023 | 18.35 | 18.58 | 18.35 | 18.39 | 416,659 | +0.08(+0.46%) |
Oct 09, 2023 | 18.01 | 18.39 | 17.96 | 18.31 | 381,068 | +0.30(+1.68%) |
Oct 06, 2023 | 17.76 | 18.14 | 17.75 | 18.01 | 626,993 | +0.22(+1.22%) |
Oct 05, 2023 | 17.71 | 17.89 | 17.66 | 17.79 | 550,446 | +0.01(+0.05%) |
Oct 04, 2023 | 17.97 | 17.98 | 17.36 | 17.78 | 1,189,563 | -0.24(-1.31%) |
Oct 03, 2023 | 18.38 | 18.38 | 17.71 | 18.02 | 1,159,059 | -0.42(-2.30%) |
Oct 02, 2023 | 18.98 | 19.02 | 18.36 | 18.44 | 994,171 | -0.53(-2.78%) |
Sep 29, 2023 | 18.89 | 19.07 | 18.87 | 18.97 | 811,369 | +0.13(+0.70%) |
Sep 28, 2023 | 18.73 | 18.88 | 18.72 | 18.84 | 516,416 | +0.11(+0.60%) |
Sep 27, 2023 | 18.76 | 18.97 | 18.63 | 18.72 | 858,890 | +0.00(+0.00%) |
Sep 26, 2023 | 18.95 | 19.07 | 18.70 | 18.72 | 453,708 | -0.25(-1.34%) |
Sep 25, 2023 | 18.90 | 19.00 | 18.97 | 18.98 | 455,073 | +0.07(+0.35%) |
Sep 22, 2023 | 18.81 | 18.95 | 18.81 | 18.91 | 652,801 | +0.09(+0.50%) |
Sep 21, 2023 | 19.06 | 19.06 | 18.79 | 18.82 | 404,884 | -0.28(-1.48%) |
Sep 20, 2023 | 19.22 | 19.27 | 19.10 | 19.10 | 490,962 | -0.05(-0.25%) |
Sep 19, 2023 | 19.21 | 19.23 | 19.05 | 19.15 | 426,785 | -0.02(-0.10%) |
Sep 18, 2023 | 19.05 | 19.19 | 18.95 | 19.17 | 387,026 | +0.16(+0.84%) |
Sep 15, 2023 | 18.64 | 19.02 | 18.63 | 19.01 | 631,285 | +0.28(+1.51%) |
Sep 14, 2023 | 18.97 | 18.98 | 18.71 | 18.72 | 732,841 | -0.15(-0.80%) |
Sep 13, 2023 | 18.83 | 19.00 | 18.75 | 18.88 | 889,798 | +0.12(+0.64%) |
Sep 12, 2023 | 18.77 | 18.87 | 18.71 | 18.76 | 1,193,996 | +0.03(+0.15%) |
Sep 11, 2023 | 18.71 | 18.84 | 18.62 | 18.73 | 1,152,600 | +0.19(+1.04%) |
Sep 08, 2023 | 18.38 | 18.56 | 18.35 | 18.54 | 383,902 | +0.17(+0.95%) |
Sep 07, 2023 | 18.19 | 18.42 | 18.19 | 18.36 | 464,956 | +0.17(+0.96%) |
Sep 06, 2023 | 18.34 | 18.35 | 18.10 | 18.19 | 424,130 | -0.16(-0.85%) |
Sep 05, 2023 | 18.55 | 18.56 | 18.31 | 18.34 | 583,300 | -0.17(-0.94%) |
Sep 01, 2023 | 18.51 | 18.60 | 18.47 | 18.52 | 421,948 | +0.11(+0.60%) |
Aug 31, 2023 | 18.43 | 18.53 | 18.37 | 18.41 | 688,072 | +0.04(+0.20%) |
Aug 30, 2023 | 18.30 | 18.41 | 18.23 | 18.37 | 521,319 | +0.11(+0.60%) |
Aug 29, 2023 | 18.17 | 18.27 | 18.11 | 18.26 | 349,699 | +0.13(+0.71%) |
Aug 28, 2023 | 17.99 | 18.17 | 17.99 | 18.13 | 455,403 | +0.15(+0.82%) |
Aug 25, 2023 | 17.92 | 18.00 | 17.82 | 17.99 | 508,799 | +0.10(+0.56%) |
Aug 24, 2023 | 17.85 | 17.99 | 17.80 | 17.88 | 380,043 | +0.00(+0.00%) |
Aug 23, 2023 | 17.79 | 17.92 | 17.78 | 17.88 | 521,217 | +0.17(+0.93%) |
Aug 22, 2023 | 17.99 | 18.03 | 17.67 | 17.72 | 486,755 | -0.28(-1.53%) |
Aug 21, 2023 | 17.95 | 18.06 | 17.84 | 17.99 | 388,167 | +0.02(+0.10%) |
Aug 18, 2023 | 17.87 | 18.10 | 17.84 | 17.98 | 525,478 | +0.08(+0.46%) |
Aug 17, 2023 | 18.06 | 18.11 | 17.87 | 17.89 | 463,083 | -0.18(-1.02%) |
Aug 16, 2023 | 18.09 | 18.19 | 17.95 | 18.08 | 391,684 | -0.01(-0.05%) |
Aug 15, 2023 | 18.26 | 18.30 | 18.09 | 18.09 | 400,044 | -0.21(-1.15%) |
Aug 14, 2023 | 18.30 | 18.40 | 18.27 | 18.30 | 669,207 | +0.00(+0.00%) |
Aug 11, 2023 | 18.38 | 18.43 | 18.29 | 18.30 | 498,341 | -0.09(-0.50%) |
Aug 10, 2023 | 18.48 | 18.55 | 18.38 | 18.39 | 430,009 | +0.01(+0.05%) |
Aug 09, 2023 | 18.55 | 18.61 | 18.38 | 18.38 | 463,183 | -0.24(-1.28%) |
Aug 08, 2023 | 18.59 | 18.63 | 18.42 | 18.62 | 385,327 | +0.00(+0.00%) |
Aug 07, 2023 | 18.53 | 18.65 | 18.43 | 18.62 | 424,698 | +0.16(+0.84%) |
Aug 04, 2023 | 18.32 | 18.55 | 18.27 | 18.46 | 585,177 | +0.11(+0.60%) |
Aug 03, 2023 | 18.59 | 18.71 | 18.32 | 18.35 | 542,379 | -0.42(-2.25%) |
Aug 02, 2023 | 18.77 | 18.81 | 18.62 | 18.77 | 305,736 | -0.04(-0.20%) |
Aug 01, 2023 | 18.73 | 18.82 | 18.66 | 18.81 | 326,579 | +0.08(+0.44%) |
Jul 31, 2023 | 18.75 | 18.90 | 18.61 | 18.73 | 680,322 | +0.01(+0.05%) |
Jul 28, 2023 | 18.66 | 18.76 | 18.61 | 18.72 | 488,364 | +0.12(+0.64%) |
Jul 27, 2023 | 18.76 | 18.79 | 18.59 | 18.60 | 423,656 | -0.18(-0.98%) |
Jul 26, 2023 | 18.55 | 18.80 | 18.55 | 18.78 | 773,616 | +0.30(+1.64%) |
Jul 25, 2023 | 18.58 | 18.69 | 18.44 | 18.48 | 897,570 | -0.15(-0.79%) |
Jul 24, 2023 | 18.44 | 18.66 | 18.44 | 18.63 | 1,184,988 | +0.21(+1.15%) |
Jul 21, 2023 | 18.47 | 18.53 | 18.36 | 18.42 | 483,688 | -0.06(-0.30%) |
Jul 20, 2023 | 18.56 | 18.58 | 18.36 | 18.47 | 805,254 | -0.04(-0.20%) |
Jul 19, 2023 | 18.58 | 18.64 | 18.48 | 18.51 | 600,463 | -0.05(-0.25%) |
Jul 18, 2023 | 18.44 | 18.71 | 18.34 | 18.55 | 563,281 | +0.20(+1.10%) |
Jul 17, 2023 | 18.17 | 18.41 | 18.11 | 18.35 | 669,535 | +0.19(+1.06%) |
Jul 14, 2023 | 18.23 | 18.24 | 18.05 | 18.16 | 518,617 | -0.02(-0.10%) |
Jul 13, 2023 | 18.10 | 18.23 | 18.03 | 18.18 | 647,149 | +0.07(+0.41%) |
Jul 12, 2023 | 18.12 | 18.20 | 18.07 | 18.10 | 577,283 | +0.07(+0.41%) |
Jul 11, 2023 | 18.06 | 18.10 | 18.01 | 18.03 | 409,845 | +0.00(+0.00%) |
Jul 10, 2023 | 18.05 | 18.13 | 18.00 | 18.03 | 329,794 | +0.01(+0.05%) |
Jul 07, 2023 | 17.81 | 18.07 | 17.81 | 18.02 | 328,820 | +0.16(+0.87%) |
Jul 06, 2023 | 17.91 | 17.92 | 17.65 | 17.87 | 317,442 | -0.09(-0.51%) |
Jul 05, 2023 | 17.94 | 17.98 | 17.84 | 17.96 | 476,241 | +0.02(+0.10%) |
Jul 03, 2023 | 17.89 | 18.03 | 17.85 | 17.94 | 505,083 | +0.11(+0.62%) |
Jun 30, 2023 | 17.89 | 18.05 | 17.83 | 17.83 | 816,537 | -0.03(-0.15%) |
Jun 29, 2023 | 17.68 | 17.88 | 17.62 | 17.86 | 450,855 | +0.28(+1.57%) |
Jun 28, 2023 | 17.28 | 17.60 | 17.27 | 17.58 | 486,150 | +0.31(+1.81%) |
Jun 27, 2023 | 17.20 | 17.36 | 17.17 | 17.27 | 464,354 | +0.08(+0.48%) |
Jun 26, 2023 | 17.19 | 17.24 | 17.16 | 17.19 | 234,674 | +0.05(+0.32%) |
Jun 23, 2023 | 17.31 | 17.34 | 17.10 | 17.13 | 453,427 | -0.27(-1.53%) |
Jun 22, 2023 | 17.56 | 17.59 | 17.38 | 17.40 | 330,793 | -0.23(-1.30%) |
Jun 21, 2023 | 17.56 | 17.68 | 17.51 | 17.63 | 327,884 | +0.02(+0.10%) |
Jun 20, 2023 | 17.63 | 17.73 | 17.58 | 17.61 | 447,820 | -0.04(-0.21%) |
Jun 16, 2023 | 17.77 | 17.84 | 17.65 | 17.65 | 600,512 | -0.06(-0.36%) |
Jun 15, 2023 | 17.69 | 17.87 | 17.62 | 17.71 | 503,908 | -0.01(-0.05%) |
Jun 14, 2023 | 17.79 | 17.88 | 17.66 | 17.72 | 711,209 | -0.12(-0.67%) |
Jun 13, 2023 | 17.84 | 17.89 | 17.77 | 17.84 | 770,415 | +0.06(+0.35%) |
Jun 12, 2023 | 17.56 | 17.79 | 17.56 | 17.78 | 597,966 | +0.21(+1.22%) |
Jun 09, 2023 | 17.58 | 17.62 | 17.54 | 17.56 | 436,982 | -0.02(-0.10%) |
Jun 08, 2023 | 17.56 | 17.62 | 17.42 | 17.58 | 459,545 | +0.05(+0.31%) |
Jun 07, 2023 | 17.44 | 17.62 | 17.37 | 17.53 | 548,912 | +0.21(+1.18%) |
Jun 06, 2023 | 17.04 | 17.42 | 17.03 | 17.32 | 637,890 | +0.32(+1.89%) |
Jun 05, 2023 | 16.78 | 17.04 | 16.78 | 17.00 | 390,398 | +0.29(+1.76%) |
Jun 02, 2023 | 16.78 | 16.85 | 16.70 | 16.71 | 335,443 | -0.01(-0.05%) |
Jun 01, 2023 | 16.66 | 16.76 | 16.63 | 16.71 | 559,184 | +0.02(+0.11%) |
May 31, 2023 | 16.63 | 16.73 | 16.46 | 16.70 | 373,307 | +0.06(+0.38%) |
May 30, 2023 | 16.64 | 16.77 | 16.60 | 16.63 | 349,660 | -0.05(-0.32%) |
May 26, 2023 | 16.55 | 16.75 | 16.53 | 16.69 | 278,787 | +0.16(+0.97%) |
May 25, 2023 | 16.47 | 16.60 | 16.45 | 16.53 | 311,759 | +0.00(+0.00%) |
May 24, 2023 | 16.69 | 16.78 | 16.44 | 16.53 | 322,628 | -0.21(-1.28%) |
May 23, 2023 | 16.76 | 16.92 | 16.73 | 16.74 | 285,489 | +0.03(+0.16%) |
May 22, 2023 | 16.81 | 16.84 | 16.62 | 16.71 | 285,022 | -0.02(-0.11%) |
May 19, 2023 | 16.77 | 16.89 | 16.71 | 16.73 | 243,924 | +0.05(+0.32%) |
May 18, 2023 | 16.47 | 16.71 | 16.44 | 16.68 | 241,091 | +0.20(+1.19%) |
May 17, 2023 | 16.34 | 16.54 | 16.27 | 16.48 | 434,673 | +0.21(+1.26%) |
May 16, 2023 | 16.42 | 16.50 | 16.27 | 16.28 | 292,563 | -0.19(-1.14%) |
May 15, 2023 | 16.43 | 16.53 | 16.39 | 16.46 | 264,495 | +0.09(+0.54%) |
May 12, 2023 | 16.46 | 16.51 | 16.28 | 16.38 | 325,315 | -0.03(-0.16%) |
May 11, 2023 | 16.49 | 16.56 | 16.30 | 16.40 | 303,509 | -0.19(-1.13%) |
May 10, 2023 | 16.47 | 16.60 | 16.35 | 16.59 | 321,862 | +0.21(+1.31%) |
May 09, 2023 | 16.35 | 16.46 | 16.20 | 16.38 | 377,475 | -0.07(-0.43%) |
May 08, 2023 | 16.41 | 16.47 | 16.14 | 16.45 | 396,602 | +0.35(+2.16%) |
May 05, 2023 | 16.21 | 16.36 | 16.06 | 16.10 | 571,329 | +0.04(+0.22%) |
May 04, 2023 | 16.48 | 16.54 | 16.05 | 16.06 | 775,799 | -0.43(-2.60%) |
May 03, 2023 | 16.50 | 16.74 | 16.46 | 16.49 | 409,422 | +0.01(+0.05%) |
May 02, 2023 | 16.72 | 16.74 | 16.22 | 16.48 | 410,871 | -0.27(-1.60%) |
May 01, 2023 | 16.85 | 16.94 | 16.73 | 16.75 | 300,240 | -0.10(-0.58%) |
Apr 28, 2023 | 16.83 | 16.99 | 16.79 | 16.85 | 362,972 | +0.03(+0.16%) |
Apr 27, 2023 | 16.55 | 16.85 | 16.55 | 16.82 | 424,321 | +0.29(+1.78%) |
Apr 26, 2023 | 16.51 | 16.66 | 16.43 | 16.53 | 369,632 | +0.00(+0.00%) |
Apr 25, 2023 | 16.67 | 16.75 | 16.52 | 16.53 | 246,639 | -0.27(-1.59%) |
Apr 24, 2023 | 16.73 | 16.86 | 16.65 | 16.79 | 272,845 | +0.06(+0.37%) |
Apr 21, 2023 | 16.59 | 16.73 | 16.52 | 16.73 | 316,660 | +0.06(+0.37%) |
Apr 20, 2023 | 16.73 | 16.81 | 16.53 | 16.67 | 348,026 | -0.12(-0.74%) |
Apr 19, 2023 | 16.60 | 16.79 | 16.56 | 16.79 | 338,165 | +0.15(+0.91%) |
Apr 18, 2023 | 16.84 | 16.84 | 16.56 | 16.64 | 495,716 | -0.28(-1.63%) |
Apr 17, 2023 | 16.78 | 16.95 | 16.63 | 16.92 | 347,587 | +0.12(+0.74%) |
Apr 14, 2023 | 17.03 | 17.08 | 16.63 | 16.79 | 530,524 | -0.20(-1.16%) |
Apr 13, 2023 | 16.51 | 17.03 | 16.46 | 16.99 | 565,522 | +0.54(+3.25%) |
Apr 12, 2023 | 16.45 | 16.54 | 16.42 | 16.46 | 375,368 | +0.06(+0.38%) |
Apr 11, 2023 | 16.36 | 16.47 | 16.23 | 16.39 | 434,059 | +0.08(+0.49%) |
Apr 10, 2023 | 16.51 | 16.55 | 16.08 | 16.31 | 635,743 | -0.14(-0.87%) |
Apr 06, 2023 | 16.39 | 16.47 | 16.34 | 16.46 | 346,999 | +0.10(+0.60%) |
Apr 05, 2023 | 16.49 | 16.54 | 16.20 | 16.36 | 793,195 | -0.19(-1.13%) |
Apr 04, 2023 | 16.90 | 16.94 | 16.48 | 16.54 | 564,641 | -0.31(-1.85%) |
Apr 03, 2023 | 16.93 | 17.06 | 16.76 | 16.86 | 858,011 | +0.11(+0.64%) |
Mar 31, 2023 | 16.68 | 16.79 | 16.64 | 16.75 | 654,447 | +0.18(+1.08%) |
Mar 30, 2023 | 16.67 | 16.70 | 16.50 | 16.57 | 397,974 | -0.01(-0.05%) |
Mar 29, 2023 | 16.54 | 16.61 | 16.43 | 16.58 | 337,802 | +0.12(+0.70%) |
Mar 28, 2023 | 16.46 | 16.55 | 16.38 | 16.46 | 450,334 | +0.01(+0.05%) |
Mar 27, 2023 | 16.45 | 16.54 | 16.31 | 16.46 | 371,605 | +0.12(+0.71%) |
Mar 24, 2023 | 15.97 | 16.36 | 15.86 | 16.34 | 449,975 | +0.25(+1.55%) |
Mar 23, 2023 | 16.20 | 16.40 | 16.03 | 16.09 | 362,208 | -0.07(-0.44%) |
Mar 22, 2023 | 16.61 | 16.61 | 16.15 | 16.16 | 503,046 | -0.47(-2.84%) |
Mar 21, 2023 | 16.29 | 16.66 | 16.29 | 16.63 | 536,079 | +0.59(+3.67%) |
Mar 20, 2023 | 16.10 | 16.45 | 16.02 | 16.04 | 715,993 | +0.12(+0.73%) |
Mar 17, 2023 | 16.17 | 16.18 | 15.79 | 15.93 | 1,731,994 | -0.32(-1.98%) |
Mar 16, 2023 | 16.17 | 16.38 | 15.88 | 16.25 | 1,040,138 | -0.01(-0.05%) |
Mar 15, 2023 | 16.09 | 16.26 | 15.86 | 16.26 | 1,168,108 | -0.04(-0.27%) |
Mar 14, 2023 | 16.30 | 16.68 | 16.21 | 16.30 | 989,157 | +0.37(+2.35%) |
Mar 13, 2023 | 15.82 | 16.19 | 15.46 | 15.93 | 1,601,296 | -0.10(-0.65%) |
Mar 10, 2023 | 16.63 | 16.72 | 15.89 | 16.03 | 1,622,943 | -0.73(-4.34%) |
Mar 09, 2023 | 17.36 | 17.40 | 16.73 | 16.76 | 1,050,230 | -0.64(-3.68%) |
Mar 08, 2023 | 17.44 | 17.48 | 17.34 | 17.40 | 445,546 | -0.01(-0.05%) |
Mar 07, 2023 | 17.70 | 17.70 | 17.40 | 17.41 | 520,655 | -0.28(-1.57%) |
Mar 06, 2023 | 17.69 | 17.77 | 17.64 | 17.69 | 551,214 | +0.07(+0.39%) |
Mar 03, 2023 | 17.49 | 17.69 | 17.48 | 17.62 | 448,529 | +0.12(+0.69%) |
Mar 02, 2023 | 17.52 | 17.57 | 17.40 | 17.50 | 328,989 | -0.01(-0.05%) |