Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.73 | 19.84 | 19.56 | 19.56 | 7,686 | +0.01(+0.05%) |
Jan 30, 2024 | 19.74 | 19.81 | 19.55 | 19.55 | 4,458 | -0.21(-1.06%) |
Jan 29, 2024 | 19.53 | 19.79 | 19.50 | 19.76 | 15,113 | +0.08(+0.41%) |
Jan 26, 2024 | 19.70 | 19.70 | 19.34 | 19.68 | 10,357 | +0.01(+0.05%) |
Jan 25, 2024 | 19.52 | 19.67 | 19.35 | 19.67 | 9,944 | +0.12(+0.61%) |
Jan 24, 2024 | 19.59 | 19.85 | 19.38 | 19.55 | 14,907 | +0.04(+0.21%) |
Jan 23, 2024 | 19.35 | 19.71 | 19.33 | 19.51 | 7,845 | -0.05(-0.26%) |
Jan 22, 2024 | 18.89 | 19.70 | 18.89 | 19.56 | 20,106 | +0.49(+2.57%) |
Jan 19, 2024 | 19.40 | 19.40 | 19.00 | 19.07 | 9,651 | -0.17(-0.88%) |
Jan 18, 2024 | 18.94 | 19.27 | 18.94 | 19.24 | 8,698 | +0.24(+1.26%) |
Jan 17, 2024 | 19.28 | 19.28 | 18.90 | 19.00 | 22,505 | -0.07(-0.37%) |
Jan 16, 2024 | 19.21 | 19.50 | 19.00 | 19.07 | 16,049 | -0.13(-0.68%) |
Jan 12, 2024 | 19.16 | 19.27 | 18.93 | 19.20 | 6,130 | +0.29(+1.53%) |
Jan 11, 2024 | 18.99 | 19.21 | 18.84 | 18.91 | 7,090 | +0.07(+0.37%) |
Jan 10, 2024 | 19.25 | 19.26 | 18.84 | 18.84 | 9,819 | -0.43(-2.23%) |
Jan 09, 2024 | 19.04 | 19.50 | 19.00 | 19.27 | 15,603 | +0.24(+1.26%) |
Jan 08, 2024 | 19.19 | 19.30 | 19.03 | 19.03 | 6,112 | +0.07(+0.37%) |
Jan 05, 2024 | 19.32 | 19.46 | 18.92 | 18.96 | 12,592 | -0.18(-0.94%) |
Jan 04, 2024 | 19.61 | 19.61 | 19.13 | 19.14 | 8,730 | -0.46(-2.35%) |
Jan 03, 2024 | 20.03 | 20.15 | 19.41 | 19.60 | 14,455 | -0.50(-2.49%) |
Jan 02, 2024 | 19.57 | 20.10 | 19.57 | 20.10 | 14,521 | +0.54(+2.76%) |
Dec 29, 2023 | 19.65 | 19.73 | 19.30 | 19.56 | 9,356 | -0.12(-0.61%) |
Dec 28, 2023 | 19.66 | 19.75 | 19.56 | 19.68 | 4,085 | -0.05(-0.25%) |
Dec 27, 2023 | 19.80 | 20.06 | 19.55 | 19.73 | 16,578 | -0.13(-0.65%) |
Dec 26, 2023 | 19.89 | 19.95 | 19.55 | 19.86 | 10,837 | -0.03(-0.15%) |
Dec 22, 2023 | 20.34 | 20.34 | 19.75 | 19.89 | 16,156 | -0.54(-2.64%) |
Dec 21, 2023 | 20.33 | 20.43 | 20.03 | 20.43 | 8,497 | +0.03(+0.15%) |
Dec 20, 2023 | 20.50 | 20.60 | 20.20 | 20.40 | 18,303 | -0.10(-0.49%) |
Dec 19, 2023 | 20.46 | 20.59 | 20.04 | 20.50 | 21,507 | +0.02(+0.10%) |
Dec 18, 2023 | 19.99 | 20.64 | 19.67 | 20.48 | 27,617 | +0.43(+2.14%) |
Dec 15, 2023 | 19.95 | 20.05 | 19.65 | 20.05 | 23,922 | +0.06(+0.30%) |
Dec 14, 2023 | 20.14 | 20.14 | 19.71 | 19.99 | 15,482 | -0.16(-0.79%) |
Dec 13, 2023 | 19.97 | 20.34 | 19.82 | 20.15 | 18,418 | +0.05(+0.25%) |
Dec 12, 2023 | 19.95 | 20.35 | 19.80 | 20.10 | 26,451 | +0.10(+0.50%) |
Dec 11, 2023 | 19.82 | 20.31 | 19.82 | 20.00 | 18,077 | +0.18(+0.91%) |
Dec 08, 2023 | 19.68 | 20.10 | 19.54 | 19.82 | 26,329 | +0.02(+0.10%) |
Dec 07, 2023 | 19.48 | 19.80 | 19.48 | 19.80 | 13,444 | +0.33(+1.69%) |
Dec 06, 2023 | 19.45 | 19.56 | 19.29 | 19.47 | 13,801 | +0.10(+0.52%) |
Dec 05, 2023 | 19.35 | 19.38 | 19.08 | 19.37 | 14,970 | +0.19(+0.99%) |
Dec 04, 2023 | 18.99 | 19.42 | 18.99 | 19.18 | 20,078 | +0.00(+0.00%) |
Dec 01, 2023 | 19.10 | 19.18 | 18.97 | 19.18 | 16,169 | +0.15(+0.79%) |
Nov 30, 2023 | 19.17 | 19.36 | 19.02 | 19.03 | 18,188 | -0.12(-0.63%) |
Nov 29, 2023 | 19.43 | 19.43 | 19.15 | 19.15 | 19,680 | -0.40(-2.05%) |
Nov 28, 2023 | 19.99 | 20.18 | 19.38 | 19.55 | 93,154 | -0.38(-1.91%) |
Nov 27, 2023 | 19.41 | 20.14 | 19.40 | 19.93 | 64,935 | +0.43(+2.21%) |
Nov 24, 2023 | 19.14 | 19.75 | 19.14 | 19.50 | 33,793 | +0.46(+2.42%) |
Nov 22, 2023 | 18.50 | 19.18 | 18.14 | 19.04 | 58,078 | +0.68(+3.70%) |
Nov 21, 2023 | 18.32 | 18.49 | 17.82 | 18.36 | 35,496 | +0.13(+0.71%) |
Nov 20, 2023 | 16.75 | 18.61 | 16.74 | 18.23 | 61,816 | +1.48(+8.84%) |
Nov 17, 2023 | 17.48 | 17.48 | 16.59 | 16.75 | 43,065 | -0.08(-0.48%) |
Nov 16, 2023 | 17.30 | 17.30 | 16.50 | 16.83 | 72,946 | -0.47(-2.72%) |
Nov 15, 2023 | 16.33 | 17.30 | 16.33 | 17.30 | 53,029 | +0.99(+6.07%) |
Nov 14, 2023 | 15.55 | 16.45 | 14.52 | 16.31 | 90,365 | +2.84(+21.08%) |
Nov 13, 2023 | 14.05 | 14.05 | 13.47 | 13.47 | 14,596 | -0.63(-4.47%) |
Nov 10, 2023 | 14.09 | 14.38 | 13.90 | 14.10 | 6,777 | +0.01(+0.07%) |
Nov 09, 2023 | 14.04 | 14.09 | 13.62 | 14.09 | 17,767 | +0.34(+2.47%) |
Nov 08, 2023 | 13.73 | 13.85 | 13.49 | 13.75 | 17,374 | +0.02(+0.15%) |
Nov 07, 2023 | 13.93 | 14.03 | 13.73 | 13.73 | 4,192 | -0.18(-1.29%) |
Nov 06, 2023 | 13.70 | 14.19 | 13.63 | 13.91 | 9,739 | +0.13(+0.94%) |
Nov 03, 2023 | 13.75 | 14.16 | 13.59 | 13.78 | 12,086 | -0.13(-0.93%) |
Nov 02, 2023 | 13.64 | 13.91 | 13.32 | 13.91 | 10,617 | +0.53(+3.96%) |
Nov 01, 2023 | 13.66 | 13.79 | 13.38 | 13.38 | 8,553 | -0.41(-2.97%) |
Oct 31, 2023 | 13.55 | 13.95 | 13.55 | 13.79 | 11,398 | +0.47(+3.53%) |
Oct 30, 2023 | 13.00 | 13.79 | 12.99 | 13.32 | 26,666 | +0.31(+2.42%) |
Oct 27, 2023 | 12.60 | 13.12 | 12.60 | 13.01 | 41,257 | +0.46(+3.63%) |
Oct 26, 2023 | 12.65 | 12.65 | 12.13 | 12.55 | 43,804 | +0.03(+0.24%) |
Oct 25, 2023 | 13.01 | 13.01 | 12.52 | 12.52 | 25,347 | -0.48(-3.69%) |
Oct 24, 2023 | 13.28 | 13.54 | 13.00 | 13.00 | 17,703 | -0.28(-2.11%) |
Oct 23, 2023 | 13.73 | 14.02 | 13.27 | 13.28 | 25,639 | -0.51(-3.70%) |
Oct 20, 2023 | 13.80 | 13.89 | 13.70 | 13.79 | 8,812 | -0.03(-0.22%) |
Oct 19, 2023 | 13.77 | 13.95 | 13.75 | 13.82 | 8,904 | -0.06(-0.43%) |
Oct 18, 2023 | 14.00 | 14.17 | 13.75 | 13.88 | 21,346 | -0.13(-0.93%) |
Oct 17, 2023 | 14.10 | 14.35 | 14.01 | 14.01 | 23,531 | -0.03(-0.21%) |
Oct 16, 2023 | 14.42 | 14.50 | 14.04 | 14.04 | 21,701 | -0.41(-2.84%) |
Oct 13, 2023 | 14.68 | 14.69 | 14.42 | 14.45 | 4,444 | -0.04(-0.28%) |
Oct 12, 2023 | 14.60 | 14.62 | 14.34 | 14.49 | 4,201 | -0.11(-0.75%) |
Oct 11, 2023 | 14.73 | 14.85 | 14.60 | 14.60 | 11,356 | -0.15(-1.02%) |
Oct 10, 2023 | 14.82 | 14.89 | 14.59 | 14.75 | 9,754 | -0.07(-0.47%) |
Oct 09, 2023 | 14.58 | 15.04 | 14.48 | 14.82 | 15,101 | +0.23(+1.58%) |
Oct 06, 2023 | 14.60 | 14.82 | 14.50 | 14.59 | 25,463 | -0.02(-0.14%) |
Oct 05, 2023 | 14.74 | 15.00 | 14.58 | 14.61 | 21,740 | -0.01(-0.07%) |
Oct 04, 2023 | 14.86 | 14.98 | 14.60 | 14.62 | 10,744 | -0.13(-0.88%) |
Oct 03, 2023 | 15.16 | 15.18 | 14.75 | 14.75 | 10,081 | -0.45(-2.96%) |
Oct 02, 2023 | 15.18 | 15.34 | 15.18 | 15.20 | 10,323 | -0.20(-1.30%) |
Sep 29, 2023 | 15.93 | 15.93 | 15.12 | 15.40 | 22,828 | -0.45(-2.84%) |
Sep 28, 2023 | 15.73 | 15.99 | 15.73 | 15.85 | 11,120 | +0.07(+0.44%) |
Sep 27, 2023 | 15.80 | 15.99 | 15.76 | 15.78 | 7,527 | -0.02(-0.13%) |
Sep 26, 2023 | 15.90 | 15.99 | 15.80 | 15.80 | 3,733 | -0.11(-0.69%) |
Sep 25, 2023 | 15.87 | 15.98 | 15.91 | 15.91 | 2,122 | -0.05(-0.31%) |
Sep 22, 2023 | 15.96 | 16.05 | 15.85 | 15.96 | 2,660 | +0.03(+0.19%) |
Sep 21, 2023 | 15.98 | 16.22 | 15.76 | 15.93 | 12,553 | -0.09(-0.56%) |
Sep 20, 2023 | 16.05 | 16.21 | 15.99 | 16.02 | 9,436 | -0.14(-0.87%) |
Sep 19, 2023 | 15.76 | 16.43 | 15.76 | 16.16 | 14,437 | +0.32(+2.02%) |
Sep 18, 2023 | 15.60 | 15.84 | 15.54 | 15.84 | 20,365 | +0.29(+1.86%) |
Sep 15, 2023 | 15.74 | 15.89 | 15.55 | 15.55 | 14,984 | -0.12(-0.77%) |
Sep 14, 2023 | 15.90 | 16.32 | 15.61 | 15.67 | 26,033 | -0.14(-0.89%) |
Sep 13, 2023 | 16.04 | 16.33 | 15.79 | 15.81 | 10,892 | -0.11(-0.69%) |
Sep 12, 2023 | 15.90 | 16.09 | 15.90 | 15.92 | 4,588 | -0.13(-0.81%) |
Sep 11, 2023 | 15.84 | 16.19 | 15.82 | 16.05 | 8,180 | +0.07(+0.44%) |
Sep 08, 2023 | 16.07 | 16.18 | 15.85 | 15.98 | 11,827 | -0.12(-0.75%) |
Sep 07, 2023 | 16.21 | 16.44 | 16.07 | 16.10 | 5,470 | +0.08(+0.50%) |
Sep 06, 2023 | 16.30 | 16.40 | 16.00 | 16.02 | 7,302 | -0.23(-1.42%) |
Sep 05, 2023 | 16.45 | 16.45 | 16.25 | 16.25 | 6,964 | -0.13(-0.79%) |
Sep 01, 2023 | 16.44 | 16.64 | 16.32 | 16.38 | 7,920 | -0.08(-0.49%) |
Aug 31, 2023 | 16.22 | 16.79 | 16.22 | 16.46 | 7,932 | -0.06(-0.36%) |
Aug 30, 2023 | 16.73 | 16.73 | 16.52 | 16.52 | 2,609 | +0.00(+0.00%) |
Aug 29, 2023 | 16.36 | 16.74 | 16.31 | 16.52 | 3,883 | +0.26(+1.60%) |
Aug 28, 2023 | 16.40 | 16.59 | 16.25 | 16.26 | 5,190 | -0.14(-0.85%) |
Aug 25, 2023 | 16.50 | 16.50 | 16.40 | 16.40 | 6,571 | -0.05(-0.30%) |
Aug 24, 2023 | 16.49 | 16.62 | 16.45 | 16.45 | 6,001 | +0.00(+0.00%) |
Aug 23, 2023 | 16.78 | 16.80 | 16.27 | 16.45 | 3,918 | +0.04(+0.24%) |
Aug 22, 2023 | 16.40 | 16.54 | 16.25 | 16.41 | 7,385 | +0.16(+0.98%) |
Aug 21, 2023 | 16.26 | 16.50 | 16.22 | 16.25 | 7,087 | -0.05(-0.31%) |
Aug 18, 2023 | 16.27 | 16.54 | 16.24 | 16.30 | 8,240 | -0.04(-0.24%) |
Aug 17, 2023 | 16.69 | 16.69 | 16.34 | 16.34 | 12,385 | -0.39(-2.33%) |
Aug 16, 2023 | 16.79 | 16.79 | 16.60 | 16.73 | 3,568 | -0.07(-0.42%) |
Aug 15, 2023 | 16.89 | 16.97 | 16.67 | 16.80 | 5,585 | -0.24(-1.41%) |
Aug 14, 2023 | 16.72 | 17.05 | 16.72 | 17.04 | 6,190 | +0.23(+1.37%) |
Aug 11, 2023 | 16.75 | 16.85 | 16.65 | 16.81 | 6,420 | +0.01(+0.06%) |
Aug 10, 2023 | 16.80 | 16.87 | 16.63 | 16.80 | 7,304 | -0.06(-0.36%) |
Aug 09, 2023 | 17.01 | 17.01 | 16.76 | 16.86 | 5,040 | -0.15(-0.88%) |
Aug 08, 2023 | 17.01 | 17.18 | 16.82 | 17.01 | 11,359 | -0.10(-0.58%) |
Aug 07, 2023 | 16.95 | 17.25 | 16.91 | 17.11 | 7,126 | +0.16(+0.94%) |
Aug 04, 2023 | 16.90 | 17.10 | 16.89 | 16.95 | 5,934 | -0.03(-0.18%) |
Aug 03, 2023 | 17.16 | 17.18 | 16.77 | 16.98 | 5,441 | +0.07(+0.41%) |
Aug 02, 2023 | 16.67 | 17.05 | 16.67 | 16.91 | 11,050 | -0.02(-0.12%) |
Aug 01, 2023 | 17.05 | 17.12 | 16.91 | 16.93 | 8,795 | +0.05(+0.30%) |
Jul 31, 2023 | 17.02 | 17.18 | 16.88 | 16.88 | 11,866 | -0.13(-0.76%) |
Jul 28, 2023 | 16.94 | 17.01 | 16.91 | 17.01 | 5,158 | +0.01(+0.06%) |
Jul 27, 2023 | 17.10 | 17.19 | 16.92 | 17.00 | 5,470 | -0.16(-0.93%) |
Jul 26, 2023 | 17.06 | 17.17 | 17.03 | 17.16 | 5,489 | +0.14(+0.82%) |
Jul 25, 2023 | 17.23 | 17.25 | 16.96 | 17.02 | 17,901 | -0.08(-0.47%) |
Jul 24, 2023 | 17.29 | 17.40 | 17.10 | 17.10 | 6,025 | -0.24(-1.38%) |
Jul 21, 2023 | 17.14 | 17.49 | 17.14 | 17.34 | 17,722 | +0.06(+0.35%) |
Jul 20, 2023 | 17.25 | 17.28 | 17.25 | 17.28 | 2,446 | -0.19(-1.09%) |
Jul 19, 2023 | 16.98 | 17.50 | 16.90 | 17.47 | 17,211 | +0.56(+3.31%) |
Jul 18, 2023 | 16.60 | 16.91 | 16.44 | 16.91 | 11,873 | +0.39(+2.36%) |
Jul 17, 2023 | 16.60 | 16.91 | 16.40 | 16.52 | 9,752 | -0.10(-0.60%) |
Jul 14, 2023 | 16.73 | 16.80 | 16.62 | 16.62 | 6,314 | -0.22(-1.31%) |
Jul 13, 2023 | 16.93 | 16.99 | 16.76 | 16.84 | 2,725 | -0.02(-0.12%) |
Jul 12, 2023 | 16.92 | 16.99 | 16.70 | 16.86 | 3,568 | +0.06(+0.36%) |
Jul 11, 2023 | 16.90 | 16.95 | 16.80 | 16.80 | 11,926 | -0.03(-0.18%) |
Jul 10, 2023 | 17.15 | 17.15 | 16.83 | 16.83 | 10,857 | -0.28(-1.64%) |
Jul 07, 2023 | 17.16 | 17.18 | 16.86 | 17.11 | 6,147 | +0.01(+0.06%) |
Jul 06, 2023 | 16.93 | 17.14 | 16.90 | 17.10 | 6,401 | +0.16(+0.94%) |
Jul 05, 2023 | 17.18 | 17.19 | 16.90 | 16.94 | 7,628 | +0.01(+0.06%) |
Jul 03, 2023 | 17.13 | 17.13 | 16.93 | 16.93 | 2,961 | -0.17(-0.99%) |
Jun 30, 2023 | 16.91 | 17.10 | 16.86 | 17.10 | 4,747 | +0.22(+1.30%) |
Jun 29, 2023 | 16.95 | 17.00 | 16.85 | 16.88 | 3,674 | -0.02(-0.12%) |
Jun 28, 2023 | 16.90 | 16.96 | 16.90 | 16.90 | 2,388 | +0.01(+0.06%) |
Jun 27, 2023 | 17.00 | 17.01 | 16.83 | 16.89 | 5,719 | +0.03(+0.15%) |
Jun 26, 2023 | 16.95 | 17.03 | 16.83 | 16.86 | 2,988 | -0.05(-0.27%) |
Jun 23, 2023 | 17.09 | 17.09 | 16.90 | 16.91 | 9,304 | +0.08(+0.48%) |
Jun 22, 2023 | 17.01 | 17.01 | 16.82 | 16.83 | 4,425 | -0.07(-0.41%) |
Jun 21, 2023 | 17.17 | 17.20 | 16.82 | 16.90 | 6,870 | +0.03(+0.18%) |
Jun 20, 2023 | 17.01 | 17.10 | 16.81 | 16.87 | 6,244 | -0.02(-0.12%) |
Jun 16, 2023 | 17.51 | 17.51 | 16.89 | 16.89 | 12,015 | -0.47(-2.71%) |
Jun 15, 2023 | 17.58 | 17.63 | 17.36 | 17.36 | 5,376 | -0.24(-1.36%) |
Jun 14, 2023 | 18.04 | 18.04 | 17.60 | 17.60 | 11,521 | -0.34(-1.90%) |
Jun 13, 2023 | 18.00 | 18.04 | 17.94 | 17.94 | 7,366 | +0.04(+0.22%) |
Jun 12, 2023 | 17.80 | 18.20 | 17.80 | 17.90 | 31,219 | +0.24(+1.36%) |
Jun 09, 2023 | 17.53 | 17.80 | 17.50 | 17.66 | 6,711 | -0.10(-0.56%) |
Jun 08, 2023 | 17.30 | 17.76 | 17.13 | 17.76 | 9,249 | +0.46(+2.66%) |
Jun 07, 2023 | 17.20 | 17.30 | 17.00 | 17.30 | 16,174 | +0.27(+1.59%) |
Jun 06, 2023 | 17.18 | 17.29 | 17.03 | 17.03 | 6,161 | -0.26(-1.50%) |
Jun 05, 2023 | 16.92 | 17.35 | 16.84 | 17.29 | 11,293 | +0.46(+2.73%) |
Jun 02, 2023 | 17.14 | 17.14 | 16.77 | 16.83 | 6,357 | -0.17(-1.00%) |
Jun 01, 2023 | 17.12 | 17.24 | 17.00 | 17.00 | 7,081 | -0.12(-0.70%) |
May 31, 2023 | 17.21 | 17.25 | 17.12 | 17.12 | 6,331 | -0.18(-1.01%) |
May 30, 2023 | 17.25 | 17.42 | 17.17 | 17.30 | 14,447 | +0.07(+0.38%) |
May 26, 2023 | 17.10 | 17.29 | 17.10 | 17.23 | 6,513 | -0.02(-0.12%) |
May 25, 2023 | 17.47 | 17.48 | 17.25 | 17.25 | 3,206 | -0.18(-1.03%) |
May 24, 2023 | 17.40 | 17.55 | 17.25 | 17.43 | 3,494 | -0.03(-0.17%) |
May 23, 2023 | 17.19 | 17.60 | 17.19 | 17.46 | 13,140 | +0.10(+0.58%) |
May 22, 2023 | 17.08 | 17.37 | 17.02 | 17.36 | 27,724 | +0.36(+2.12%) |
May 19, 2023 | 16.99 | 17.19 | 16.80 | 17.00 | 6,392 | +0.06(+0.35%) |
May 18, 2023 | 17.00 | 17.00 | 16.70 | 16.94 | 10,657 | +0.01(+0.06%) |
May 17, 2023 | 16.77 | 17.25 | 16.77 | 16.93 | 14,797 | +0.21(+1.26%) |
May 16, 2023 | 17.00 | 17.20 | 16.71 | 16.72 | 14,502 | +0.07(+0.42%) |
May 15, 2023 | 16.77 | 16.77 | 16.60 | 16.65 | 7,157 | -0.15(-0.91%) |
May 12, 2023 | 16.99 | 16.99 | 16.72 | 16.80 | 2,245 | -0.07(-0.40%) |
May 11, 2023 | 16.36 | 16.90 | 16.36 | 16.87 | 6,654 | +0.18(+1.08%) |
May 10, 2023 | 16.41 | 16.70 | 16.35 | 16.69 | 13,189 | +0.19(+1.15%) |
May 09, 2023 | 16.55 | 16.65 | 16.33 | 16.50 | 10,303 | -0.02(-0.12%) |
May 08, 2023 | 16.30 | 16.53 | 16.27 | 16.52 | 10,548 | +0.25(+1.54%) |
May 05, 2023 | 15.85 | 16.27 | 15.73 | 16.27 | 10,038 | +0.30(+1.88%) |
May 04, 2023 | 15.67 | 15.99 | 15.64 | 15.97 | 7,270 | +0.24(+1.53%) |
May 03, 2023 | 15.80 | 15.94 | 15.64 | 15.73 | 7,773 | -0.07(-0.44%) |
May 02, 2023 | 15.75 | 15.95 | 15.65 | 15.80 | 2,839 | -0.03(-0.19%) |
May 01, 2023 | 15.49 | 15.99 | 15.49 | 15.83 | 11,449 | +0.15(+0.96%) |
Apr 28, 2023 | 15.61 | 15.68 | 15.53 | 15.68 | 4,180 | +0.18(+1.16%) |
Apr 27, 2023 | 15.58 | 15.70 | 15.32 | 15.50 | 15,260 | +0.23(+1.50%) |
Apr 26, 2023 | 15.72 | 15.72 | 15.27 | 15.27 | 11,460 | -0.26(-1.67%) |
Apr 25, 2023 | 15.76 | 15.77 | 15.50 | 15.53 | 12,403 | -0.12(-0.77%) |
Apr 24, 2023 | 16.07 | 16.07 | 15.63 | 15.65 | 9,365 | -0.39(-2.43%) |
Apr 21, 2023 | 16.00 | 16.04 | 15.80 | 16.04 | 2,826 | +0.13(+0.82%) |
Apr 20, 2023 | 15.82 | 16.00 | 15.82 | 15.91 | 2,758 | -0.19(-1.18%) |
Apr 19, 2023 | 15.77 | 16.17 | 15.77 | 16.10 | 5,946 | +0.47(+3.01%) |
Apr 18, 2023 | 16.19 | 16.33 | 15.60 | 15.63 | 11,437 | -0.57(-3.52%) |
Apr 17, 2023 | 16.15 | 16.47 | 15.87 | 16.20 | 6,140 | -0.15(-0.92%) |
Apr 14, 2023 | 15.83 | 16.37 | 15.79 | 16.35 | 19,781 | +0.27(+1.68%) |
Apr 13, 2023 | 15.80 | 16.09 | 15.56 | 16.08 | 40,390 | +0.30(+1.90%) |
Apr 12, 2023 | 15.90 | 16.10 | 15.76 | 15.78 | 7,916 | -0.32(-1.99%) |
Apr 11, 2023 | 15.93 | 16.10 | 15.90 | 16.10 | 6,064 | -0.02(-0.12%) |
Apr 10, 2023 | 15.82 | 16.29 | 15.81 | 16.12 | 7,539 | +0.15(+0.94%) |
Apr 06, 2023 | 15.87 | 15.99 | 15.67 | 15.97 | 3,528 | -0.01(-0.06%) |
Apr 05, 2023 | 16.05 | 16.05 | 15.67 | 15.98 | 7,853 | +0.07(+0.44%) |
Apr 04, 2023 | 16.15 | 16.15 | 15.90 | 15.91 | 2,717 | +0.03(+0.19%) |
Apr 03, 2023 | 16.10 | 16.19 | 15.86 | 15.88 | 6,452 | -0.32(-1.98%) |
Mar 31, 2023 | 16.15 | 16.20 | 15.73 | 16.20 | 7,202 | +0.11(+0.68%) |
Mar 30, 2023 | 15.43 | 16.13 | 15.30 | 16.09 | 9,737 | +0.57(+3.67%) |
Mar 29, 2023 | 15.64 | 15.74 | 15.27 | 15.52 | 8,517 | +0.12(+0.78%) |
Mar 28, 2023 | 15.65 | 15.65 | 15.25 | 15.40 | 13,169 | +0.00(+0.00%) |
Mar 27, 2023 | 15.57 | 15.74 | 15.35 | 15.40 | 13,642 | -0.23(-1.47%) |
Mar 24, 2023 | 15.50 | 15.77 | 15.50 | 15.63 | 2,425 | +0.09(+0.58%) |
Mar 23, 2023 | 15.81 | 16.16 | 15.54 | 15.54 | 5,247 | -0.27(-1.71%) |
Mar 22, 2023 | 16.21 | 16.25 | 15.81 | 15.81 | 5,929 | -0.22(-1.37%) |
Mar 21, 2023 | 15.94 | 16.34 | 15.94 | 16.03 | 2,710 | +0.19(+1.20%) |
Mar 20, 2023 | 16.01 | 16.21 | 15.84 | 15.84 | 6,936 | -0.26(-1.61%) |
Mar 17, 2023 | 15.83 | 16.10 | 15.50 | 16.10 | 8,055 | +0.19(+1.19%) |
Mar 16, 2023 | 15.43 | 15.99 | 15.16 | 15.91 | 13,212 | +0.16(+1.02%) |
Mar 15, 2023 | 16.68 | 16.68 | 15.75 | 15.75 | 11,375 | -0.79(-4.78%) |
Mar 14, 2023 | 16.97 | 16.97 | 16.50 | 16.54 | 5,653 | -0.17(-1.02%) |
Mar 13, 2023 | 16.01 | 16.71 | 16.01 | 16.71 | 17,609 | +0.51(+3.15%) |
Mar 10, 2023 | 16.58 | 16.58 | 16.20 | 16.20 | 12,266 | -0.32(-1.94%) |
Mar 09, 2023 | 16.40 | 16.67 | 16.40 | 16.52 | 7,618 | +0.09(+0.58%) |
Mar 08, 2023 | 16.45 | 16.47 | 16.40 | 16.43 | 5,657 | -0.02(-0.15%) |
Mar 07, 2023 | 16.49 | 16.56 | 16.45 | 16.45 | 4,394 | -0.08(-0.48%) |
Mar 06, 2023 | 16.70 | 16.71 | 16.50 | 16.53 | 14,788 | -0.13(-0.78%) |
Mar 03, 2023 | 16.65 | 16.70 | 16.55 | 16.66 | 4,261 | +0.00(+0.00%) |
Mar 02, 2023 | 16.70 | 16.70 | 16.61 | 16.66 | 11,806 | +0.03(+0.18%) |
Mar 01, 2023 | 16.50 | 16.80 | 16.30 | 16.63 | 12,064 | -0.17(-1.01%) |
Feb 28, 2023 | 16.95 | 17.00 | 16.80 | 16.80 | 7,498 | -0.18(-1.06%) |
Feb 27, 2023 | 17.06 | 17.16 | 16.90 | 16.98 | 7,224 | -0.07(-0.41%) |
Feb 24, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 949 | -0.32(-1.84%) |
Feb 23, 2023 | 17.53 | 17.54 | 17.18 | 17.37 | 8,065 | -0.03(-0.17%) |
Feb 22, 2023 | 17.46 | 17.62 | 17.40 | 17.40 | 3,458 | -0.05(-0.29%) |
Feb 21, 2023 | 17.64 | 17.69 | 17.45 | 17.45 | 9,754 | -0.19(-1.08%) |
Feb 17, 2023 | 17.57 | 17.70 | 17.46 | 17.64 | 4,062 | +0.12(+0.68%) |
Feb 16, 2023 | 17.47 | 17.69 | 17.46 | 17.52 | 5,622 | +0.13(+0.75%) |
Feb 15, 2023 | 17.49 | 17.50 | 17.33 | 17.39 | 14,873 | -0.17(-0.97%) |
Feb 14, 2023 | 18.44 | 18.44 | 17.55 | 17.56 | 51,271 | -0.97(-5.23%) |
Feb 13, 2023 | 18.79 | 18.79 | 18.39 | 18.53 | 7,562 | +0.08(+0.43%) |
Feb 10, 2023 | 18.30 | 18.45 | 18.15 | 18.45 | 5,409 | -0.05(-0.27%) |
Feb 09, 2023 | 18.43 | 18.50 | 18.01 | 18.50 | 17,307 | +0.40(+2.21%) |
Feb 08, 2023 | 18.00 | 18.15 | 17.90 | 18.10 | 8,307 | +0.10(+0.56%) |
Feb 07, 2023 | 17.78 | 18.10 | 17.78 | 18.00 | 18,574 | +0.20(+1.12%) |
Feb 06, 2023 | 17.91 | 17.92 | 17.75 | 17.80 | 3,726 | +0.00(+0.00%) |
Feb 03, 2023 | 17.96 | 17.96 | 17.75 | 17.80 | 5,052 | -0.19(-1.06%) |
Feb 02, 2023 | 18.09 | 18.10 | 17.90 | 17.99 | 8,538 | +0.07(+0.39%) |