Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.91 | 17.00 | 16.52 | 16.56 | 1,376,150 | -0.38(-2.27%) |
Jan 30, 2024 | 17.01 | 17.12 | 16.92 | 16.94 | 1,016,459 | -0.08(-0.46%) |
Jan 29, 2024 | 17.00 | 17.18 | 16.81 | 17.02 | 1,419,769 | +0.03(+0.17%) |
Jan 26, 2024 | 17.16 | 17.23 | 16.80 | 16.99 | 1,867,595 | -0.23(-1.32%) |
Jan 25, 2024 | 17.93 | 18.31 | 16.69 | 17.22 | 3,250,973 | -1.72(-9.06%) |
Jan 24, 2024 | 18.81 | 19.00 | 18.75 | 18.94 | 1,545,141 | +0.31(+1.64%) |
Jan 23, 2024 | 18.53 | 18.81 | 18.47 | 18.63 | 825,272 | +0.08(+0.43%) |
Jan 22, 2024 | 18.48 | 18.64 | 18.37 | 18.55 | 1,065,275 | +0.16(+0.86%) |
Jan 19, 2024 | 18.53 | 18.57 | 18.31 | 18.39 | 947,608 | -0.10(-0.53%) |
Jan 18, 2024 | 18.60 | 18.60 | 18.32 | 18.49 | 886,462 | -0.10(-0.53%) |
Jan 17, 2024 | 18.52 | 18.82 | 18.48 | 18.59 | 648,460 | -0.20(-1.05%) |
Jan 16, 2024 | 18.65 | 18.95 | 18.56 | 18.79 | 784,958 | -0.03(-0.16%) |
Jan 12, 2024 | 19.12 | 19.19 | 18.66 | 18.82 | 1,208,752 | -0.17(-0.88%) |
Jan 11, 2024 | 19.00 | 19.06 | 18.75 | 18.99 | 1,151,828 | -0.08(-0.41%) |
Jan 10, 2024 | 19.87 | 19.87 | 18.92 | 19.06 | 1,423,016 | -0.80(-4.02%) |
Jan 09, 2024 | 20.60 | 20.60 | 19.83 | 19.86 | 1,112,812 | -0.84(-4.05%) |
Jan 08, 2024 | 20.21 | 20.75 | 19.83 | 20.70 | 756,602 | +0.26(+1.25%) |
Jan 05, 2024 | 20.36 | 20.65 | 20.36 | 20.45 | 693,979 | +0.09(+0.44%) |
Jan 04, 2024 | 19.90 | 20.59 | 19.85 | 20.36 | 896,361 | +0.37(+1.88%) |
Jan 03, 2024 | 19.94 | 20.06 | 19.51 | 19.98 | 968,068 | -0.09(-0.44%) |
Jan 02, 2024 | 20.03 | 20.15 | 19.92 | 20.07 | 761,049 | +0.09(+0.44%) |
Dec 29, 2023 | 20.15 | 20.20 | 19.98 | 19.98 | 479,304 | -0.13(-0.64%) |
Dec 28, 2023 | 20.08 | 20.20 | 20.08 | 20.11 | 396,754 | +0.02(+0.10%) |
Dec 27, 2023 | 20.16 | 20.16 | 20.05 | 20.09 | 469,916 | -0.01(-0.05%) |
Dec 26, 2023 | 20.22 | 20.33 | 20.09 | 20.10 | 562,463 | -0.12(-0.59%) |
Dec 22, 2023 | 20.38 | 20.46 | 20.22 | 20.22 | 432,378 | -0.14(-0.68%) |
Dec 21, 2023 | 20.10 | 20.38 | 20.02 | 20.36 | 499,067 | +0.35(+1.72%) |
Dec 20, 2023 | 20.33 | 20.38 | 20.00 | 20.01 | 598,784 | -0.34(-1.65%) |
Dec 19, 2023 | 20.19 | 20.40 | 19.92 | 20.35 | 1,189,939 | +0.22(+1.08%) |
Dec 18, 2023 | 20.48 | 20.48 | 20.07 | 20.13 | 769,583 | -0.27(-1.31%) |
Dec 15, 2023 | 20.48 | 20.49 | 20.25 | 20.40 | 1,294,293 | -0.06(-0.29%) |
Dec 14, 2023 | 19.88 | 20.48 | 19.88 | 20.46 | 1,258,110 | +0.65(+3.29%) |
Dec 13, 2023 | 19.33 | 19.83 | 19.20 | 19.80 | 1,339,484 | +0.50(+2.61%) |
Dec 12, 2023 | 18.79 | 19.36 | 18.74 | 19.30 | 1,229,614 | +0.51(+2.73%) |
Dec 11, 2023 | 18.64 | 18.90 | 18.64 | 18.79 | 1,127,598 | +0.22(+1.17%) |
Dec 08, 2023 | 18.15 | 18.61 | 18.09 | 18.57 | 865,099 | +0.37(+2.06%) |
Dec 07, 2023 | 18.12 | 18.28 | 17.94 | 18.20 | 782,472 | +0.13(+0.71%) |
Dec 06, 2023 | 18.06 | 18.20 | 17.98 | 18.07 | 1,046,892 | +0.00(+0.00%) |
Dec 05, 2023 | 18.07 | 18.41 | 17.98 | 18.07 | 1,595,899 | +0.01(+0.05%) |
Dec 04, 2023 | 17.78 | 18.15 | 17.75 | 18.06 | 1,701,114 | +0.05(+0.27%) |
Dec 01, 2023 | 17.70 | 18.01 | 17.64 | 18.01 | 1,230,033 | +0.28(+1.56%) |
Nov 30, 2023 | 17.74 | 17.77 | 17.54 | 17.73 | 877,063 | +0.14(+0.78%) |
Nov 29, 2023 | 17.41 | 17.60 | 17.32 | 17.60 | 1,140,341 | +0.28(+1.63%) |
Nov 28, 2023 | 17.57 | 17.58 | 17.27 | 17.31 | 1,128,059 | +0.03(+0.17%) |
Nov 27, 2023 | 17.42 | 17.43 | 17.21 | 17.28 | 610,885 | -0.23(-1.33%) |
Nov 24, 2023 | 17.19 | 17.52 | 17.19 | 17.52 | 307,860 | +0.30(+1.75%) |
Nov 22, 2023 | 17.06 | 17.23 | 16.99 | 17.22 | 561,373 | +0.15(+0.86%) |
Nov 21, 2023 | 17.33 | 17.33 | 17.05 | 17.07 | 568,046 | -0.29(-1.68%) |
Nov 20, 2023 | 17.18 | 17.42 | 16.99 | 17.36 | 546,792 | +0.18(+1.08%) |
Nov 17, 2023 | 17.08 | 17.18 | 16.98 | 17.18 | 757,044 | +0.16(+0.91%) |
Nov 16, 2023 | 17.34 | 17.41 | 16.91 | 17.02 | 626,082 | -0.29(-1.69%) |
Nov 15, 2023 | 17.28 | 17.38 | 17.22 | 17.31 | 742,465 | +0.09(+0.51%) |
Nov 14, 2023 | 16.98 | 17.32 | 16.98 | 17.23 | 685,776 | +0.36(+2.14%) |
Nov 13, 2023 | 16.91 | 17.03 | 16.75 | 16.87 | 782,326 | -0.04(-0.23%) |
Nov 10, 2023 | 16.98 | 17.05 | 16.81 | 16.90 | 859,101 | -0.09(-0.52%) |
Nov 09, 2023 | 17.25 | 17.41 | 16.94 | 16.99 | 783,240 | -0.26(-1.52%) |
Nov 08, 2023 | 16.97 | 17.28 | 16.96 | 17.25 | 985,708 | +0.31(+1.84%) |
Nov 07, 2023 | 17.55 | 17.55 | 16.93 | 16.94 | 850,091 | -0.59(-3.38%) |
Nov 06, 2023 | 17.48 | 17.68 | 17.38 | 17.54 | 663,263 | -0.02(-0.11%) |
Nov 03, 2023 | 17.85 | 18.06 | 17.54 | 17.56 | 894,563 | +0.20(+1.18%) |
Nov 02, 2023 | 18.34 | 18.43 | 17.20 | 17.35 | 1,348,003 | -0.45(-2.52%) |
Nov 01, 2023 | 18.01 | 18.11 | 17.73 | 17.80 | 1,209,280 | -0.19(-1.08%) |
Oct 31, 2023 | 17.82 | 17.99 | 17.81 | 17.99 | 529,060 | +0.15(+0.82%) |
Oct 30, 2023 | 17.94 | 17.97 | 17.75 | 17.85 | 820,824 | +0.05(+0.27%) |
Oct 27, 2023 | 17.97 | 18.01 | 17.70 | 17.80 | 761,355 | -0.08(-0.44%) |
Oct 26, 2023 | 17.83 | 18.17 | 17.76 | 17.88 | 784,249 | +0.16(+0.88%) |
Oct 25, 2023 | 17.79 | 17.97 | 17.69 | 17.72 | 715,232 | -0.15(-0.82%) |
Oct 24, 2023 | 17.58 | 17.89 | 17.55 | 17.87 | 756,777 | +0.29(+1.66%) |
Oct 23, 2023 | 17.68 | 17.88 | 17.52 | 17.58 | 597,436 | -0.16(-0.88%) |
Oct 20, 2023 | 17.86 | 18.06 | 17.73 | 17.73 | 1,128,567 | -0.13(-0.71%) |
Oct 19, 2023 | 17.82 | 18.08 | 17.73 | 17.86 | 626,975 | -0.03(-0.16%) |
Oct 18, 2023 | 18.05 | 18.26 | 17.80 | 17.89 | 1,033,541 | -0.25(-1.39%) |
Oct 17, 2023 | 18.05 | 18.21 | 18.02 | 18.14 | 862,061 | +0.09(+0.49%) |
Oct 16, 2023 | 17.57 | 18.08 | 17.60 | 18.05 | 778,407 | +0.53(+3.00%) |
Oct 13, 2023 | 17.41 | 17.58 | 17.32 | 17.53 | 747,714 | +0.23(+1.35%) |
Oct 12, 2023 | 17.15 | 17.32 | 17.01 | 17.29 | 627,958 | +0.19(+1.14%) |
Oct 11, 2023 | 16.94 | 17.16 | 16.88 | 17.10 | 683,116 | +0.14(+0.80%) |
Oct 10, 2023 | 17.26 | 17.40 | 16.96 | 16.96 | 650,951 | -0.22(-1.30%) |
Oct 09, 2023 | 16.91 | 17.26 | 16.90 | 17.19 | 581,653 | +0.22(+1.32%) |
Oct 06, 2023 | 16.64 | 17.01 | 16.61 | 16.96 | 639,051 | +0.27(+1.63%) |
Oct 05, 2023 | 16.58 | 16.73 | 16.42 | 16.69 | 950,172 | +0.11(+0.65%) |
Oct 04, 2023 | 16.77 | 16.89 | 16.38 | 16.58 | 928,707 | -0.16(-0.93%) |
Oct 03, 2023 | 16.57 | 16.90 | 16.49 | 16.74 | 1,352,782 | -0.27(-1.60%) |
Oct 02, 2023 | 16.88 | 17.16 | 16.75 | 17.01 | 834,888 | +0.20(+1.22%) |
Sep 29, 2023 | 16.93 | 17.02 | 16.73 | 16.81 | 723,992 | +0.00(+0.00%) |
Sep 28, 2023 | 16.58 | 16.95 | 16.54 | 16.81 | 817,967 | +0.27(+1.65%) |
Sep 27, 2023 | 16.74 | 16.82 | 16.51 | 16.53 | 825,013 | -0.11(-0.64%) |
Sep 26, 2023 | 16.85 | 16.94 | 16.58 | 16.64 | 1,020,311 | -0.35(-2.06%) |
Sep 25, 2023 | 16.70 | 17.00 | 16.85 | 16.99 | 791,306 | +0.29(+1.75%) |
Sep 22, 2023 | 17.01 | 17.03 | 16.68 | 16.70 | 738,143 | -0.30(-1.77%) |
Sep 21, 2023 | 16.82 | 17.05 | 16.57 | 17.00 | 1,159,935 | +0.05(+0.29%) |
Sep 20, 2023 | 17.02 | 17.27 | 16.94 | 16.95 | 931,082 | +0.02(+0.12%) |
Sep 19, 2023 | 16.93 | 17.04 | 16.82 | 16.93 | 799,455 | +0.01(+0.06%) |
Sep 18, 2023 | 16.69 | 16.98 | 16.48 | 16.92 | 1,040,187 | +0.26(+1.58%) |
Sep 15, 2023 | 17.40 | 17.50 | 16.61 | 16.66 | 2,437,237 | -0.80(-4.57%) |
Sep 14, 2023 | 17.24 | 18.04 | 17.17 | 17.46 | 3,134,076 | +1.02(+6.22%) |
Sep 13, 2023 | 17.20 | 17.47 | 16.43 | 16.44 | 2,946,224 | -1.53(-8.50%) |
Sep 12, 2023 | 17.81 | 18.07 | 17.81 | 17.96 | 501,854 | +0.20(+1.15%) |
Sep 11, 2023 | 17.95 | 18.10 | 17.72 | 17.76 | 557,715 | -0.14(-0.76%) |
Sep 08, 2023 | 17.62 | 17.96 | 17.47 | 17.90 | 554,492 | +0.33(+1.88%) |
Sep 07, 2023 | 17.67 | 17.81 | 17.46 | 17.57 | 1,264,522 | -0.14(-0.77%) |
Sep 06, 2023 | 17.98 | 18.11 | 17.60 | 17.70 | 749,901 | -0.35(-1.94%) |
Sep 05, 2023 | 18.34 | 18.34 | 18.04 | 18.05 | 538,509 | -0.34(-1.85%) |
Sep 01, 2023 | 18.33 | 18.53 | 18.32 | 18.39 | 507,073 | +0.16(+0.85%) |
Aug 31, 2023 | 18.31 | 18.42 | 18.16 | 18.24 | 910,340 | +0.06(+0.32%) |
Aug 30, 2023 | 18.28 | 18.35 | 18.16 | 18.18 | 577,844 | -0.12(-0.63%) |
Aug 29, 2023 | 18.38 | 18.46 | 18.29 | 18.29 | 575,119 | -0.03(-0.16%) |
Aug 28, 2023 | 18.11 | 18.38 | 18.11 | 18.32 | 549,641 | +0.20(+1.11%) |
Aug 25, 2023 | 18.10 | 18.25 | 18.00 | 18.12 | 421,625 | +0.03(+0.16%) |
Aug 24, 2023 | 18.06 | 18.36 | 18.03 | 18.09 | 560,223 | +0.03(+0.16%) |
Aug 23, 2023 | 17.79 | 18.12 | 17.79 | 18.06 | 482,099 | +0.22(+1.24%) |
Aug 22, 2023 | 18.18 | 18.20 | 17.82 | 17.84 | 439,675 | -0.27(-1.49%) |
Aug 21, 2023 | 18.19 | 18.21 | 18.00 | 18.11 | 406,276 | -0.10(-0.53%) |
Aug 18, 2023 | 18.38 | 18.49 | 18.20 | 18.21 | 800,183 | -0.29(-1.56%) |
Aug 17, 2023 | 18.17 | 18.66 | 18.17 | 18.50 | 1,189,949 | +0.38(+2.12%) |
Aug 16, 2023 | 17.96 | 18.14 | 17.92 | 18.11 | 1,022,816 | +0.11(+0.59%) |
Aug 15, 2023 | 18.05 | 18.08 | 17.83 | 18.01 | 707,347 | -0.14(-0.79%) |
Aug 14, 2023 | 18.01 | 18.22 | 17.90 | 18.15 | 679,332 | +0.10(+0.53%) |
Aug 11, 2023 | 18.05 | 18.25 | 18.03 | 18.05 | 564,604 | -0.07(-0.37%) |
Aug 10, 2023 | 17.98 | 18.15 | 17.96 | 18.12 | 607,609 | +0.25(+1.40%) |
Aug 09, 2023 | 18.07 | 18.16 | 17.83 | 17.87 | 814,245 | -0.27(-1.48%) |
Aug 08, 2023 | 18.26 | 18.26 | 18.03 | 18.14 | 610,018 | -0.30(-1.62%) |
Aug 07, 2023 | 18.18 | 18.58 | 18.17 | 18.44 | 1,016,168 | +0.27(+1.48%) |
Aug 04, 2023 | 17.64 | 18.30 | 17.64 | 18.17 | 934,118 | +0.54(+3.05%) |
Aug 03, 2023 | 17.40 | 17.64 | 17.21 | 17.63 | 684,988 | +0.13(+0.77%) |
Aug 02, 2023 | 17.49 | 17.57 | 17.33 | 17.50 | 736,842 | -0.14(-0.82%) |
Aug 01, 2023 | 17.85 | 17.94 | 17.54 | 17.64 | 863,102 | -0.19(-1.08%) |
Jul 31, 2023 | 18.10 | 18.19 | 17.70 | 17.83 | 1,140,962 | -0.33(-1.80%) |
Jul 28, 2023 | 18.05 | 18.35 | 18.04 | 18.16 | 1,180,826 | +0.26(+1.45%) |
Jul 27, 2023 | 17.64 | 18.14 | 17.55 | 17.90 | 1,364,850 | -0.06(-0.32%) |
Jul 26, 2023 | 17.49 | 18.41 | 17.38 | 17.96 | 1,738,572 | +0.17(+0.97%) |
Jul 25, 2023 | 17.96 | 18.00 | 17.73 | 17.79 | 1,154,786 | -0.23(-1.28%) |
Jul 24, 2023 | 17.79 | 18.23 | 17.76 | 18.02 | 1,451,994 | +0.22(+1.24%) |
Jul 21, 2023 | 17.79 | 17.92 | 17.66 | 17.79 | 737,792 | +0.09(+0.49%) |
Jul 20, 2023 | 17.75 | 17.84 | 17.61 | 17.71 | 626,773 | -0.12(-0.65%) |
Jul 19, 2023 | 17.51 | 17.96 | 17.47 | 17.82 | 804,269 | +0.39(+2.26%) |
Jul 18, 2023 | 17.15 | 17.47 | 17.15 | 17.43 | 482,090 | +0.38(+2.26%) |
Jul 17, 2023 | 17.05 | 17.19 | 16.95 | 17.05 | 714,667 | -0.02(-0.11%) |
Jul 14, 2023 | 17.50 | 17.50 | 17.06 | 17.06 | 690,529 | -0.34(-1.93%) |
Jul 13, 2023 | 16.87 | 17.42 | 16.83 | 17.40 | 909,844 | +0.60(+3.54%) |
Jul 12, 2023 | 16.57 | 16.83 | 16.52 | 16.81 | 869,259 | +0.22(+1.33%) |
Jul 11, 2023 | 16.36 | 16.60 | 16.29 | 16.58 | 845,268 | +0.24(+1.47%) |
Jul 10, 2023 | 16.28 | 16.44 | 16.17 | 16.34 | 870,214 | +0.05(+0.29%) |
Jul 07, 2023 | 16.07 | 16.47 | 15.93 | 16.30 | 1,473,261 | +0.14(+0.89%) |
Jul 06, 2023 | 16.05 | 16.16 | 15.90 | 16.15 | 2,462,262 | +0.05(+0.30%) |
Jul 05, 2023 | 16.29 | 16.29 | 16.01 | 16.10 | 1,059,782 | -0.23(-1.41%) |
Jul 03, 2023 | 16.41 | 16.50 | 16.33 | 16.33 | 438,510 | -0.09(-0.53%) |
Jun 30, 2023 | 16.59 | 16.65 | 16.32 | 16.42 | 895,871 | -0.08(-0.47%) |
Jun 29, 2023 | 16.41 | 16.60 | 16.33 | 16.50 | 1,348,916 | +0.15(+0.94%) |
Jun 28, 2023 | 16.87 | 16.88 | 16.24 | 16.34 | 2,175,305 | -0.61(-3.63%) |
Jun 27, 2023 | 16.99 | 17.13 | 16.94 | 16.96 | 938,039 | -0.04(-0.23%) |
Jun 26, 2023 | 17.03 | 17.22 | 16.98 | 17.00 | 1,038,071 | -0.05(-0.28%) |
Jun 23, 2023 | 17.28 | 17.28 | 16.99 | 17.05 | 1,076,392 | -0.28(-1.61%) |
Jun 22, 2023 | 17.65 | 17.65 | 17.13 | 17.32 | 807,149 | -0.39(-2.22%) |
Jun 21, 2023 | 17.88 | 17.88 | 17.53 | 17.72 | 743,867 | -0.20(-1.13%) |
Jun 20, 2023 | 17.85 | 17.95 | 17.75 | 17.92 | 860,045 | +0.09(+0.49%) |
Jun 16, 2023 | 17.81 | 17.97 | 17.75 | 17.83 | 1,095,406 | -0.03(-0.16%) |
Jun 15, 2023 | 17.65 | 17.88 | 17.64 | 17.86 | 621,036 | +0.21(+1.20%) |
Jun 14, 2023 | 17.78 | 17.85 | 17.50 | 17.65 | 798,584 | -0.09(-0.49%) |
Jun 13, 2023 | 17.48 | 17.81 | 17.38 | 17.74 | 1,766,217 | +0.37(+2.10%) |
Jun 12, 2023 | 17.59 | 17.59 | 17.18 | 17.37 | 894,416 | -0.29(-1.63%) |
Jun 09, 2023 | 17.68 | 17.77 | 17.47 | 17.66 | 830,946 | -0.10(-0.54%) |
Jun 08, 2023 | 17.50 | 17.80 | 17.20 | 17.76 | 1,298,022 | +0.20(+1.15%) |
Jun 07, 2023 | 17.53 | 17.77 | 17.41 | 17.55 | 1,248,277 | +0.12(+0.72%) |
Jun 06, 2023 | 17.24 | 17.50 | 17.23 | 17.43 | 569,226 | +0.18(+1.06%) |
Jun 05, 2023 | 17.33 | 17.40 | 17.12 | 17.25 | 773,844 | -0.10(-0.55%) |
Jun 02, 2023 | 17.01 | 17.51 | 17.01 | 17.34 | 938,385 | +0.37(+2.21%) |
Jun 01, 2023 | 16.89 | 17.14 | 16.81 | 16.97 | 737,064 | +0.07(+0.40%) |
May 31, 2023 | 16.81 | 17.01 | 16.77 | 16.90 | 1,145,071 | +0.03(+0.17%) |
May 30, 2023 | 16.90 | 17.05 | 16.70 | 16.87 | 635,463 | +0.02(+0.11%) |
May 26, 2023 | 16.68 | 16.95 | 16.64 | 16.85 | 640,173 | +0.13(+0.79%) |
May 25, 2023 | 16.92 | 17.06 | 16.69 | 16.72 | 532,728 | -0.21(-1.23%) |
May 24, 2023 | 17.01 | 17.06 | 16.78 | 16.93 | 598,733 | -0.09(-0.50%) |
May 23, 2023 | 17.16 | 17.20 | 17.00 | 17.01 | 748,612 | -0.11(-0.66%) |
May 22, 2023 | 17.27 | 17.27 | 16.99 | 17.13 | 922,407 | -0.03(-0.17%) |
May 19, 2023 | 17.25 | 17.44 | 17.07 | 17.16 | 868,202 | -0.07(-0.39%) |
May 18, 2023 | 17.16 | 17.25 | 17.03 | 17.22 | 644,958 | +0.09(+0.50%) |
May 17, 2023 | 17.02 | 17.23 | 16.64 | 17.14 | 751,045 | +0.20(+1.18%) |
May 16, 2023 | 17.00 | 17.06 | 16.87 | 16.94 | 768,479 | -0.07(-0.39%) |
May 15, 2023 | 16.69 | 17.17 | 16.65 | 17.01 | 1,086,749 | +0.39(+2.34%) |
May 12, 2023 | 16.59 | 16.69 | 16.55 | 16.62 | 789,870 | +0.16(+0.98%) |
May 11, 2023 | 16.65 | 16.68 | 16.35 | 16.46 | 880,547 | -0.14(-0.86%) |
May 10, 2023 | 16.87 | 16.87 | 16.58 | 16.60 | 911,772 | -0.06(-0.34%) |
May 09, 2023 | 16.62 | 16.76 | 16.39 | 16.65 | 1,195,393 | +0.01(+0.06%) |
May 08, 2023 | 16.75 | 16.78 | 16.45 | 16.64 | 1,378,845 | -0.06(-0.34%) |
May 05, 2023 | 16.32 | 16.88 | 16.28 | 16.70 | 2,235,738 | +0.72(+4.51%) |
May 04, 2023 | 16.11 | 16.17 | 15.56 | 15.98 | 2,986,133 | -0.27(-1.63%) |
May 03, 2023 | 17.79 | 17.83 | 16.15 | 16.25 | 3,357,319 | -1.76(-9.79%) |
May 02, 2023 | 18.22 | 18.28 | 17.82 | 18.01 | 1,181,113 | -0.28(-1.55%) |
May 01, 2023 | 18.92 | 18.99 | 18.20 | 18.29 | 1,586,461 | -0.71(-3.74%) |
Apr 28, 2023 | 18.86 | 19.04 | 18.82 | 19.01 | 836,895 | +0.14(+0.75%) |
Apr 27, 2023 | 18.74 | 18.87 | 18.64 | 18.86 | 857,861 | +0.19(+1.02%) |
Apr 26, 2023 | 18.56 | 18.69 | 18.49 | 18.67 | 1,024,605 | +0.05(+0.25%) |
Apr 25, 2023 | 18.43 | 18.69 | 18.40 | 18.63 | 958,784 | +0.22(+1.18%) |
Apr 24, 2023 | 18.56 | 18.57 | 18.28 | 18.41 | 726,975 | -0.10(-0.56%) |
Apr 21, 2023 | 18.48 | 18.82 | 18.30 | 18.51 | 1,009,854 | +0.06(+0.31%) |
Apr 20, 2023 | 18.96 | 19.24 | 17.84 | 18.46 | 1,823,350 | -0.35(-1.87%) |
Apr 19, 2023 | 18.47 | 18.94 | 18.44 | 18.81 | 1,227,782 | +0.22(+1.17%) |
Apr 18, 2023 | 18.63 | 18.63 | 18.48 | 18.59 | 944,741 | -0.03(-0.15%) |
Apr 17, 2023 | 18.20 | 18.68 | 18.09 | 18.62 | 1,203,629 | +0.41(+2.24%) |
Apr 14, 2023 | 18.19 | 18.36 | 18.19 | 18.21 | 833,461 | +0.00(+0.00%) |
Apr 13, 2023 | 18.02 | 18.39 | 17.97 | 18.21 | 1,217,585 | +0.22(+1.21%) |
Apr 12, 2023 | 18.12 | 18.22 | 17.86 | 17.99 | 854,009 | +0.02(+0.11%) |
Apr 11, 2023 | 18.00 | 18.24 | 17.86 | 17.97 | 1,631,668 | +0.47(+2.71%) |
Apr 10, 2023 | 17.71 | 17.78 | 17.44 | 17.50 | 657,569 | -0.20(-1.12%) |
Apr 06, 2023 | 17.67 | 17.82 | 17.67 | 17.70 | 524,568 | +0.03(+0.16%) |
Apr 05, 2023 | 17.91 | 17.91 | 17.51 | 17.67 | 780,594 | -0.23(-1.27%) |
Apr 04, 2023 | 17.43 | 17.94 | 17.24 | 17.90 | 1,295,207 | +0.39(+2.22%) |
Apr 03, 2023 | 17.86 | 18.06 | 17.48 | 17.51 | 915,450 | -0.41(-2.28%) |
Mar 31, 2023 | 17.84 | 17.93 | 17.60 | 17.91 | 905,693 | +0.18(+1.02%) |
Mar 30, 2023 | 17.71 | 17.88 | 17.52 | 17.73 | 879,504 | +0.07(+0.38%) |
Mar 29, 2023 | 17.46 | 18.26 | 17.46 | 17.67 | 1,994,106 | +0.37(+2.14%) |
Mar 28, 2023 | 16.63 | 17.35 | 16.56 | 17.30 | 1,311,103 | +0.71(+4.29%) |
Mar 27, 2023 | 16.53 | 16.73 | 16.32 | 16.59 | 1,213,927 | +0.22(+1.33%) |
Mar 24, 2023 | 16.23 | 16.40 | 16.08 | 16.37 | 1,851,186 | +0.08(+0.47%) |
Mar 23, 2023 | 16.57 | 16.59 | 16.13 | 16.29 | 1,480,922 | -0.23(-1.38%) |
Mar 22, 2023 | 16.88 | 16.99 | 16.49 | 16.52 | 1,242,422 | -0.40(-2.35%) |
Mar 21, 2023 | 17.04 | 17.17 | 16.83 | 16.92 | 1,114,700 | +0.09(+0.51%) |
Mar 20, 2023 | 17.36 | 17.50 | 16.80 | 16.83 | 1,302,000 | -0.52(-3.00%) |
Mar 17, 2023 | 16.99 | 17.42 | 16.82 | 17.36 | 3,180,029 | +0.33(+1.95%) |
Mar 16, 2023 | 16.82 | 17.11 | 16.77 | 17.02 | 2,231,619 | +0.17(+1.01%) |
Mar 15, 2023 | 16.15 | 17.05 | 16.15 | 16.85 | 2,583,196 | +0.40(+2.42%) |
Mar 14, 2023 | 16.49 | 16.72 | 16.05 | 16.46 | 1,438,523 | +0.29(+1.82%) |
Mar 13, 2023 | 15.59 | 16.39 | 15.41 | 16.16 | 1,779,079 | +0.44(+2.77%) |
Mar 10, 2023 | 16.49 | 16.49 | 15.68 | 15.73 | 1,983,508 | -0.84(-5.09%) |
Mar 09, 2023 | 17.14 | 17.19 | 16.57 | 16.57 | 955,531 | -0.65(-3.80%) |
Mar 08, 2023 | 17.48 | 17.49 | 17.19 | 17.22 | 1,009,244 | -0.31(-1.78%) |
Mar 07, 2023 | 17.36 | 17.63 | 17.32 | 17.54 | 986,085 | +0.14(+0.82%) |
Mar 06, 2023 | 17.77 | 17.77 | 17.35 | 17.39 | 1,098,163 | -0.30(-1.71%) |
Mar 03, 2023 | 17.55 | 17.72 | 17.49 | 17.70 | 1,165,239 | +0.25(+1.41%) |
Mar 02, 2023 | 17.50 | 17.50 | 17.26 | 17.45 | 903,185 | -0.08(-0.43%) |
Mar 01, 2023 | 17.40 | 17.61 | 17.21 | 17.53 | 1,683,427 | +0.10(+0.60%) |
Feb 28, 2023 | 17.73 | 17.76 | 17.37 | 17.42 | 1,753,196 | -0.26(-1.45%) |
Feb 27, 2023 | 18.05 | 18.25 | 17.52 | 17.68 | 1,374,345 | -0.22(-1.25%) |
Feb 24, 2023 | 17.69 | 17.99 | 17.57 | 17.90 | 1,488,340 | +0.14(+0.79%) |
Feb 23, 2023 | 18.03 | 18.17 | 17.58 | 17.76 | 1,273,709 | -0.24(-1.35%) |
Feb 22, 2023 | 18.61 | 18.62 | 17.93 | 18.01 | 1,817,859 | -0.66(-3.51%) |
Feb 21, 2023 | 18.74 | 18.81 | 18.51 | 18.66 | 1,058,544 | -0.31(-1.63%) |
Feb 17, 2023 | 19.20 | 19.20 | 18.80 | 18.97 | 1,059,704 | -0.23(-1.22%) |
Feb 16, 2023 | 19.20 | 19.46 | 19.15 | 19.20 | 1,101,717 | -0.02(-0.10%) |
Feb 15, 2023 | 18.67 | 19.23 | 18.67 | 19.22 | 1,595,776 | +0.47(+2.49%) |
Feb 14, 2023 | 19.04 | 19.04 | 18.65 | 18.75 | 840,108 | -0.28(-1.47%) |
Feb 13, 2023 | 18.74 | 19.04 | 18.74 | 19.04 | 1,162,578 | +0.30(+1.60%) |
Feb 10, 2023 | 17.97 | 18.74 | 17.88 | 18.74 | 2,026,608 | +0.80(+4.49%) |
Feb 09, 2023 | 18.23 | 18.36 | 17.89 | 17.93 | 1,688,678 | -0.25(-1.39%) |
Feb 08, 2023 | 18.05 | 18.46 | 18.03 | 18.18 | 1,723,482 | +0.11(+0.62%) |
Feb 07, 2023 | 17.89 | 18.09 | 17.74 | 18.07 | 1,438,675 | +0.12(+0.68%) |
Feb 06, 2023 | 18.06 | 18.11 | 17.87 | 17.95 | 1,518,436 | -0.22(-1.18%) |
Feb 03, 2023 | 18.11 | 18.31 | 17.94 | 18.16 | 1,318,562 | -0.07(-0.36%) |
Feb 02, 2023 | 18.18 | 18.53 | 18.03 | 18.23 | 1,765,707 | +0.09(+0.52%) |