Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.43 | 16.69 | 16.33 | 16.37 | 866,705 | -0.02(-0.12%) |
Jan 30, 2024 | 16.53 | 16.62 | 16.33 | 16.39 | 317,836 | -0.11(-0.67%) |
Jan 29, 2024 | 16.43 | 16.50 | 16.27 | 16.50 | 454,121 | +0.18(+1.10%) |
Jan 26, 2024 | 16.39 | 16.52 | 16.32 | 16.32 | 601,235 | -0.10(-0.61%) |
Jan 25, 2024 | 16.48 | 16.49 | 16.32 | 16.42 | 301,990 | +0.15(+0.92%) |
Jan 24, 2024 | 16.79 | 16.90 | 16.26 | 16.27 | 315,559 | -0.32(-1.93%) |
Jan 23, 2024 | 16.39 | 16.61 | 16.33 | 16.59 | 267,893 | +0.38(+2.34%) |
Jan 22, 2024 | 16.04 | 16.23 | 15.95 | 16.21 | 265,946 | +0.06(+0.37%) |
Jan 19, 2024 | 16.34 | 16.34 | 16.03 | 16.15 | 374,038 | -0.05(-0.31%) |
Jan 18, 2024 | 16.29 | 16.29 | 16.13 | 16.20 | 186,302 | +0.00(+0.00%) |
Jan 17, 2024 | 16.52 | 16.52 | 16.17 | 16.20 | 739,410 | -0.43(-2.59%) |
Jan 16, 2024 | 16.97 | 16.98 | 16.63 | 16.63 | 468,093 | -0.57(-3.31%) |
Jan 15, 2024 | 17.29 | 17.29 | 17.16 | 17.20 | 78,350 | +0.01(+0.06%) |
Jan 12, 2024 | 17.08 | 17.42 | 17.08 | 17.19 | 342,421 | +0.42(+2.50%) |
Jan 11, 2024 | 16.86 | 16.99 | 16.67 | 16.77 | 283,605 | -0.12(-0.71%) |
Jan 10, 2024 | 16.91 | 16.99 | 16.79 | 16.89 | 230,131 | -0.07(-0.41%) |
Jan 09, 2024 | 17.24 | 17.24 | 16.92 | 16.96 | 326,594 | -0.26(-1.51%) |
Jan 08, 2024 | 17.01 | 17.34 | 17.01 | 17.22 | 270,684 | -0.03(-0.17%) |
Jan 05, 2024 | 17.26 | 17.47 | 17.13 | 17.25 | 358,110 | -0.01(-0.06%) |
Jan 04, 2024 | 17.24 | 17.37 | 17.08 | 17.26 | 284,832 | -0.03(-0.17%) |
Jan 03, 2024 | 17.33 | 17.39 | 17.15 | 17.29 | 405,247 | -0.37(-2.10%) |
Jan 02, 2024 | 17.82 | 18.01 | 17.63 | 17.66 | 450,356 | -0.13(-0.73%) |
Dec 29, 2023 | 17.79 | 0 | -0.08(-0.45%) | |||
Dec 28, 2023 | 18.27 | 18.27 | 17.87 | 17.87 | 346,431 | -0.53(-2.88%) |
Dec 27, 2023 | 18.30 | 18.50 | 18.24 | 18.40 | 298,448 | +0.14(+0.77%) |
Dec 22, 2023 | 18.26 | 0 | +0.16(+0.88%) | |||
Dec 21, 2023 | 18.20 | 18.31 | 18.06 | 18.10 | 248,972 | +0.10(+0.56%) |
Dec 20, 2023 | 18.39 | 18.39 | 18.00 | 18.00 | 498,438 | -0.34(-1.85%) |
Dec 19, 2023 | 18.00 | 18.50 | 17.99 | 18.34 | 413,360 | +0.35(+1.95%) |
Dec 18, 2023 | 18.00 | 18.00 | 17.80 | 17.99 | 260,371 | +0.08(+0.45%) |
Dec 15, 2023 | 17.90 | 18.03 | 17.82 | 17.91 | 380,093 | -0.16(-0.89%) |
Dec 14, 2023 | 18.10 | 18.42 | 17.95 | 18.07 | 501,034 | +0.31(+1.75%) |
Dec 13, 2023 | 16.81 | 17.76 | 16.72 | 17.76 | 513,820 | +0.87(+5.15%) |
Dec 12, 2023 | 17.29 | 17.29 | 16.82 | 16.89 | 660,262 | -0.41(-2.37%) |
Dec 11, 2023 | 17.26 | 17.31 | 17.04 | 17.30 | 204,665 | -0.13(-0.75%) |
Dec 08, 2023 | 17.46 | 17.59 | 17.28 | 17.43 | 360,320 | -0.29(-1.64%) |
Dec 07, 2023 | 17.84 | 17.86 | 17.60 | 17.72 | 451,628 | -0.10(-0.56%) |
Dec 06, 2023 | 17.91 | 18.04 | 17.74 | 17.82 | 401,882 | -0.01(-0.06%) |
Dec 05, 2023 | 17.93 | 18.01 | 17.65 | 17.83 | 362,593 | -0.22(-1.22%) |
Dec 04, 2023 | 18.20 | 18.20 | 17.91 | 18.05 | 491,621 | -0.33(-1.80%) |
Dec 01, 2023 | 18.14 | 18.44 | 18.06 | 18.38 | 816,237 | +0.18(+0.99%) |
Nov 30, 2023 | 18.14 | 18.22 | 18.01 | 18.20 | 402,071 | -0.02(-0.11%) |
Nov 29, 2023 | 18.23 | 18.27 | 18.06 | 18.22 | 308,447 | +0.02(+0.11%) |
Nov 28, 2023 | 17.57 | 18.21 | 17.54 | 18.20 | 714,254 | +0.76(+4.36%) |
Nov 27, 2023 | 17.37 | 17.52 | 17.28 | 17.44 | 610,601 | +0.33(+1.93%) |
Nov 24, 2023 | 17.07 | 17.24 | 17.07 | 17.11 | 156,109 | -0.05(-0.29%) |
Nov 23, 2023 | 17.11 | 17.24 | 17.11 | 17.16 | 51,690 | -0.07(-0.41%) |
Nov 22, 2023 | 17.22 | 17.33 | 17.12 | 17.23 | 455,125 | +0.08(+0.47%) |
Nov 21, 2023 | 16.94 | 17.37 | 16.94 | 17.15 | 1,777,124 | +0.35(+2.08%) |
Nov 20, 2023 | 16.71 | 16.83 | 16.57 | 16.80 | 354,694 | +0.03(+0.18%) |
Nov 17, 2023 | 16.89 | 17.02 | 16.75 | 16.77 | 482,068 | -0.19(-1.12%) |
Nov 16, 2023 | 16.69 | 17.17 | 16.69 | 16.96 | 870,396 | +0.36(+2.17%) |
Nov 15, 2023 | 16.75 | 16.75 | 16.51 | 16.60 | 303,044 | -0.11(-0.66%) |
Nov 14, 2023 | 16.50 | 16.80 | 16.42 | 16.71 | 674,327 | +0.60(+3.72%) |
Nov 13, 2023 | 16.23 | 16.29 | 16.10 | 16.11 | 446,281 | -0.14(-0.86%) |
Nov 10, 2023 | 16.27 | 16.31 | 16.12 | 16.25 | 540,214 | -0.11(-0.67%) |
Nov 09, 2023 | 16.48 | 16.66 | 16.21 | 16.36 | 569,314 | -0.08(-0.49%) |
Nov 08, 2023 | 16.81 | 16.85 | 16.35 | 16.44 | 593,753 | -0.46(-2.72%) |
Nov 07, 2023 | 17.12 | 17.12 | 16.64 | 16.90 | 418,197 | -0.32(-1.86%) |
Nov 06, 2023 | 17.28 | 17.39 | 17.21 | 17.22 | 230,121 | -0.16(-0.92%) |
Nov 03, 2023 | 16.88 | 17.53 | 16.88 | 17.38 | 513,193 | +0.59(+3.51%) |
Nov 02, 2023 | 16.88 | 16.88 | 16.62 | 16.79 | 178,793 | +0.00(+0.00%) |
Nov 01, 2023 | 16.90 | 16.90 | 16.60 | 16.79 | 694,077 | -0.05(-0.30%) |
Oct 31, 2023 | 17.08 | 17.26 | 16.72 | 16.84 | 601,507 | -0.34(-1.98%) |
Oct 30, 2023 | 17.62 | 17.62 | 17.15 | 17.18 | 355,702 | -0.42(-2.39%) |
Oct 27, 2023 | 17.20 | 17.60 | 17.07 | 17.60 | 471,218 | +0.41(+2.39%) |
Oct 26, 2023 | 17.31 | 17.40 | 16.97 | 17.19 | 559,934 | -0.12(-0.69%) |
Oct 25, 2023 | 17.41 | 17.70 | 17.31 | 17.31 | 640,339 | -0.19(-1.09%) |
Oct 24, 2023 | 17.38 | 17.54 | 17.27 | 17.50 | 272,406 | +0.02(+0.11%) |
Oct 23, 2023 | 17.45 | 17.61 | 17.18 | 17.48 | 303,140 | -0.13(-0.74%) |
Oct 20, 2023 | 17.65 | 17.92 | 17.60 | 17.61 | 721,277 | +0.03(+0.17%) |
Oct 19, 2023 | 17.53 | 17.60 | 17.36 | 17.58 | 532,369 | +0.00(+0.00%) |
Oct 18, 2023 | 17.73 | 17.86 | 17.53 | 17.58 | 509,765 | +0.02(+0.11%) |
Oct 17, 2023 | 17.23 | 17.57 | 17.23 | 17.56 | 252,863 | +0.36(+2.09%) |
Oct 16, 2023 | 17.16 | 17.30 | 17.03 | 17.20 | 238,313 | -0.01(-0.06%) |
Oct 13, 2023 | 16.99 | 17.29 | 16.93 | 17.21 | 796,731 | +0.65(+3.93%) |
Oct 12, 2023 | 16.70 | 16.80 | 16.50 | 16.56 | 338,975 | -0.16(-0.96%) |
Oct 11, 2023 | 16.52 | 16.73 | 16.48 | 16.72 | 372,476 | +0.38(+2.33%) |
Oct 10, 2023 | 16.15 | 16.38 | 16.15 | 16.34 | 271,150 | +0.41(+2.57%) |
Oct 06, 2023 | 15.93 | 0 | +0.28(+1.79%) | |||
Oct 05, 2023 | 15.41 | 15.66 | 15.41 | 15.65 | 265,102 | +0.21(+1.36%) |
Oct 04, 2023 | 15.61 | 15.61 | 15.34 | 15.44 | 296,157 | -0.06(-0.39%) |
Oct 03, 2023 | 15.40 | 15.63 | 15.31 | 15.50 | 436,365 | +0.08(+0.52%) |
Oct 02, 2023 | 15.69 | 15.69 | 15.33 | 15.42 | 452,228 | -0.42(-2.65%) |
Sep 29, 2023 | 16.06 | 16.06 | 15.73 | 15.84 | 370,127 | +0.02(+0.13%) |
Sep 28, 2023 | 15.73 | 15.87 | 15.62 | 15.82 | 383,521 | +0.01(+0.06%) |
Sep 27, 2023 | 16.32 | 16.32 | 15.70 | 15.81 | 639,398 | -0.59(-3.60%) |
Sep 26, 2023 | 16.62 | 16.68 | 16.40 | 16.40 | 417,495 | -0.35(-2.09%) |
Sep 25, 2023 | 16.85 | 16.77 | 16.69 | 16.75 | 406,180 | -0.23(-1.35%) |
Sep 22, 2023 | 17.14 | 17.25 | 16.97 | 16.98 | 170,710 | -0.04(-0.24%) |
Sep 21, 2023 | 17.18 | 17.18 | 16.96 | 17.02 | 953,943 | -0.38(-2.18%) |
Sep 20, 2023 | 17.11 | 17.54 | 17.11 | 17.40 | 281,329 | +0.27(+1.58%) |
Sep 19, 2023 | 17.36 | 17.36 | 17.08 | 17.13 | 214,031 | -0.28(-1.61%) |
Sep 18, 2023 | 17.33 | 17.47 | 17.23 | 17.41 | 142,425 | +0.04(+0.23%) |
Sep 15, 2023 | 17.15 | 17.44 | 17.15 | 17.37 | 447,124 | +0.36(+2.12%) |
Sep 14, 2023 | 16.85 | 17.15 | 16.85 | 17.01 | 233,315 | +0.10(+0.59%) |
Sep 13, 2023 | 16.92 | 17.02 | 16.80 | 16.91 | 123,797 | -0.06(-0.35%) |
Sep 12, 2023 | 16.80 | 17.07 | 16.80 | 16.97 | 160,837 | +0.00(+0.00%) |
Sep 11, 2023 | 16.90 | 17.03 | 16.88 | 16.97 | 198,812 | +0.15(+0.89%) |
Sep 08, 2023 | 16.80 | 17.02 | 16.75 | 16.82 | 223,893 | +0.00(+0.00%) |
Sep 07, 2023 | 16.75 | 16.88 | 16.75 | 16.82 | 323,286 | -0.02(-0.12%) |
Sep 06, 2023 | 16.75 | 16.97 | 16.72 | 16.84 | 415,262 | +0.00(+0.00%) |
Sep 05, 2023 | 17.04 | 17.14 | 16.75 | 16.84 | 327,597 | -0.34(-1.98%) |
Sep 01, 2023 | 17.18 | 0 | +0.02(+0.12%) | |||
Aug 31, 2023 | 17.34 | 17.37 | 17.10 | 17.16 | 313,051 | -0.19(-1.10%) |
Aug 30, 2023 | 17.41 | 17.57 | 17.28 | 17.35 | 596,578 | +0.02(+0.12%) |
Aug 29, 2023 | 17.10 | 17.37 | 17.07 | 17.33 | 618,399 | +0.19(+1.11%) |
Aug 28, 2023 | 16.80 | 17.18 | 16.80 | 17.14 | 262,788 | +0.36(+2.15%) |
Aug 25, 2023 | 16.91 | 17.00 | 16.65 | 16.78 | 434,148 | -0.16(-0.94%) |
Aug 24, 2023 | 16.85 | 17.05 | 16.70 | 16.94 | 343,202 | +0.01(+0.06%) |
Aug 23, 2023 | 16.66 | 17.02 | 16.66 | 16.93 | 648,938 | +0.42(+2.54%) |
Aug 22, 2023 | 16.44 | 16.51 | 16.28 | 16.51 | 691,283 | +0.17(+1.04%) |
Aug 21, 2023 | 16.25 | 16.38 | 16.13 | 16.34 | 245,979 | +0.11(+0.68%) |
Aug 18, 2023 | 16.30 | 16.30 | 16.13 | 16.23 | 356,263 | -0.07(-0.43%) |
Aug 17, 2023 | 16.41 | 16.44 | 16.22 | 16.30 | 410,215 | -0.15(-0.91%) |
Aug 16, 2023 | 16.58 | 16.60 | 16.45 | 16.45 | 468,246 | -0.17(-1.02%) |
Aug 15, 2023 | 17.00 | 17.00 | 16.58 | 16.62 | 732,902 | -0.44(-2.58%) |
Aug 14, 2023 | 17.17 | 17.17 | 16.95 | 17.06 | 266,610 | -0.23(-1.33%) |
Aug 11, 2023 | 17.03 | 17.29 | 17.02 | 17.29 | 195,036 | +0.22(+1.29%) |
Aug 10, 2023 | 17.19 | 17.23 | 16.92 | 17.07 | 230,152 | +0.03(+0.18%) |
Aug 09, 2023 | 17.11 | 17.11 | 16.93 | 17.04 | 373,550 | +0.08(+0.47%) |
Aug 08, 2023 | 16.97 | 17.04 | 16.84 | 16.96 | 372,932 | -0.21(-1.22%) |
Aug 04, 2023 | 17.17 | 0 | +0.25(+1.48%) | |||
Aug 03, 2023 | 16.93 | 17.11 | 16.81 | 16.92 | 187,243 | -0.05(-0.29%) |
Aug 02, 2023 | 17.40 | 17.40 | 16.94 | 16.97 | 373,892 | -0.46(-2.64%) |
Aug 01, 2023 | 17.59 | 17.65 | 17.42 | 17.43 | 445,626 | -0.50(-2.79%) |
Jul 31, 2023 | 17.70 | 18.05 | 17.70 | 17.93 | 275,631 | +0.25(+1.41%) |
Jul 28, 2023 | 17.61 | 17.75 | 17.54 | 17.68 | 320,665 | +0.18(+1.03%) |
Jul 27, 2023 | 17.95 | 17.95 | 17.49 | 17.50 | 730,195 | -0.55(-3.05%) |
Jul 26, 2023 | 18.17 | 18.18 | 17.96 | 18.05 | 553,980 | -0.10(-0.55%) |
Jul 25, 2023 | 18.03 | 18.21 | 17.98 | 18.15 | 271,975 | +0.21(+1.17%) |
Jul 24, 2023 | 18.02 | 18.03 | 17.79 | 17.94 | 368,684 | -0.12(-0.66%) |
Jul 21, 2023 | 17.85 | 18.09 | 17.85 | 18.06 | 430,329 | +0.12(+0.67%) |
Jul 20, 2023 | 18.32 | 18.33 | 17.94 | 17.94 | 656,774 | -0.50(-2.71%) |
Jul 19, 2023 | 18.44 | 18.53 | 18.37 | 18.44 | 336,700 | -0.04(-0.22%) |
Jul 18, 2023 | 18.37 | 18.64 | 18.34 | 18.48 | 501,277 | +0.31(+1.71%) |
Jul 17, 2023 | 18.10 | 18.21 | 17.96 | 18.17 | 228,776 | -0.07(-0.38%) |
Jul 14, 2023 | 18.18 | 18.40 | 18.15 | 18.24 | 452,019 | +0.06(+0.33%) |
Jul 13, 2023 | 18.22 | 18.30 | 18.11 | 18.18 | 595,619 | +0.03(+0.17%) |
Jul 12, 2023 | 17.66 | 18.20 | 17.64 | 18.15 | 1,065,440 | +0.79(+4.55%) |
Jul 11, 2023 | 17.40 | 17.48 | 17.28 | 17.36 | 756,865 | +0.07(+0.40%) |
Jul 10, 2023 | 16.97 | 17.33 | 16.92 | 17.29 | 270,448 | +0.29(+1.71%) |
Jul 07, 2023 | 16.98 | 17.20 | 16.97 | 17.00 | 250,788 | +0.08(+0.47%) |
Jul 06, 2023 | 17.10 | 17.10 | 16.83 | 16.92 | 232,173 | -0.30(-1.74%) |
Jul 05, 2023 | 17.60 | 17.60 | 17.22 | 17.22 | 368,930 | -0.43(-2.44%) |
Jul 04, 2023 | 17.54 | 17.67 | 17.50 | 17.65 | 225,109 | +0.25(+1.44%) |
Jun 30, 2023 | 17.40 | 0 | +0.27(+1.58%) | |||
Jun 29, 2023 | 16.83 | 17.13 | 16.72 | 17.13 | 255,293 | +0.19(+1.12%) |
Jun 28, 2023 | 17.07 | 17.07 | 16.88 | 16.94 | 239,965 | -0.13(-0.76%) |
Jun 27, 2023 | 17.18 | 17.26 | 16.88 | 17.07 | 274,347 | -0.13(-0.76%) |
Jun 26, 2023 | 17.15 | 17.32 | 16.99 | 17.20 | 538,917 | -0.09(-0.52%) |
Jun 23, 2023 | 17.38 | 17.57 | 17.25 | 17.29 | 196,593 | +0.03(+0.17%) |
Jun 22, 2023 | 17.14 | 17.27 | 17.05 | 17.26 | 674,003 | -0.05(-0.29%) |
Jun 21, 2023 | 17.38 | 17.38 | 17.14 | 17.31 | 319,304 | -0.13(-0.75%) |
Jun 20, 2023 | 17.80 | 17.80 | 17.44 | 17.44 | 460,110 | -0.47(-2.62%) |
Jun 19, 2023 | 18.08 | 18.08 | 17.91 | 17.91 | 137,247 | -0.15(-0.83%) |
Jun 16, 2023 | 17.98 | 18.25 | 17.87 | 18.06 | 311,347 | +0.14(+0.78%) |
Jun 15, 2023 | 18.00 | 18.06 | 17.73 | 17.92 | 317,430 | -2.90(-13.93%) |
May 08, 2023 | 20.90 | 20.98 | 20.70 | 20.82 | 159,275 | -0.08(-0.38%) |
May 05, 2023 | 20.71 | 21.09 | 20.55 | 20.90 | 324,786 | -0.40(-1.88%) |
May 04, 2023 | 20.96 | 21.67 | 20.96 | 21.30 | 917,102 | +0.44(+2.11%) |
May 03, 2023 | 20.86 | 20.99 | 20.72 | 20.86 | 483,947 | +0.09(+0.43%) |
May 02, 2023 | 19.95 | 20.80 | 19.95 | 20.77 | 511,926 | +0.83(+4.16%) |
May 01, 2023 | 20.27 | 20.40 | 19.94 | 19.94 | 334,874 | -0.09(-0.45%) |
Apr 28, 2023 | 20.30 | 20.34 | 19.98 | 20.03 | 267,170 | -0.23(-1.14%) |
Apr 27, 2023 | 20.00 | 20.26 | 19.84 | 20.26 | 219,721 | +0.21(+1.05%) |
Apr 26, 2023 | 20.38 | 20.50 | 20.02 | 20.05 | 277,755 | -0.21(-1.04%) |
Apr 25, 2023 | 20.05 | 20.35 | 19.97 | 20.26 | 251,850 | +0.15(+0.75%) |
Apr 24, 2023 | 19.99 | 20.15 | 19.87 | 20.11 | 186,603 | +0.08(+0.40%) |
Apr 21, 2023 | 19.94 | 20.16 | 19.85 | 20.03 | 439,099 | -0.05(-0.25%) |
Apr 20, 2023 | 20.13 | 20.31 | 20.05 | 20.08 | 243,833 | +0.03(+0.15%) |
Apr 19, 2023 | 19.95 | 20.17 | 19.85 | 20.05 | 319,133 | -0.22(-1.09%) |
Apr 18, 2023 | 20.18 | 20.59 | 20.18 | 20.27 | 287,367 | +0.08(+0.40%) |
Apr 17, 2023 | 20.36 | 20.40 | 20.09 | 20.19 | 484,967 | -0.35(-1.70%) |
Apr 14, 2023 | 20.62 | 20.70 | 20.13 | 20.54 | 463,733 | -0.34(-1.63%) |
Apr 13, 2023 | 20.76 | 21.02 | 20.75 | 20.88 | 361,449 | +0.35(+1.70%) |
Apr 12, 2023 | 20.60 | 20.70 | 20.38 | 20.53 | 235,392 | +0.16(+0.79%) |
Apr 11, 2023 | 20.32 | 20.65 | 20.32 | 20.37 | 521,127 | +0.07(+0.34%) |
Apr 10, 2023 | 20.36 | 20.37 | 20.18 | 20.30 | 218,834 | -0.21(-1.02%) |
Apr 06, 2023 | 20.51 | 0 | +0.08(+0.39%) | |||
Apr 05, 2023 | 20.44 | 20.62 | 20.14 | 20.43 | 367,795 | +0.16(+0.79%) |
Apr 04, 2023 | 19.61 | 20.34 | 19.50 | 20.27 | 761,537 | +0.71(+3.63%) |
Apr 03, 2023 | 19.32 | 19.68 | 19.15 | 19.56 | 403,482 | +0.23(+1.19%) |
Mar 31, 2023 | 19.48 | 19.49 | 19.18 | 19.33 | 372,253 | -0.08(-0.41%) |
Mar 30, 2023 | 19.35 | 19.45 | 19.23 | 19.41 | 330,409 | +0.15(+0.78%) |
Mar 29, 2023 | 19.27 | 19.43 | 19.20 | 19.26 | 222,522 | -0.16(-0.82%) |
Mar 28, 2023 | 19.20 | 19.42 | 19.05 | 19.42 | 214,079 | +0.29(+1.52%) |
Mar 27, 2023 | 18.91 | 19.13 | 18.71 | 19.13 | 210,544 | -0.11(-0.57%) |
Mar 24, 2023 | 19.14 | 19.39 | 19.00 | 19.24 | 477,817 | +0.25(+1.32%) |
Mar 23, 2023 | 18.79 | 19.16 | 18.62 | 18.99 | 568,276 | +0.37(+1.99%) |
Mar 22, 2023 | 18.33 | 18.81 | 18.32 | 18.62 | 663,263 | +0.29(+1.58%) |
Mar 21, 2023 | 18.53 | 18.53 | 18.09 | 18.33 | 420,219 | -0.46(-2.45%) |
Mar 20, 2023 | 18.96 | 18.98 | 18.66 | 18.79 | 291,290 | +0.05(+0.27%) |
Mar 17, 2023 | 18.08 | 18.91 | 18.00 | 18.74 | 750,106 | +0.95(+5.34%) |
Mar 16, 2023 | 17.91 | 17.91 | 17.43 | 17.79 | 423,193 | -0.12(-0.67%) |
Mar 15, 2023 | 17.88 | 18.12 | 17.73 | 17.91 | 552,865 | +0.25(+1.42%) |
Mar 14, 2023 | 17.59 | 17.73 | 17.39 | 17.66 | 377,963 | +0.04(+0.23%) |
Mar 13, 2023 | 17.28 | 17.74 | 17.27 | 17.62 | 1,269,178 | +0.95(+5.70%) |
Mar 10, 2023 | 16.66 | 17.09 | 16.64 | 16.67 | 471,179 | +0.28(+1.71%) |
Mar 09, 2023 | 16.60 | 16.66 | 16.35 | 16.39 | 165,278 | -0.05(-0.30%) |
Mar 08, 2023 | 16.60 | 16.71 | 16.39 | 16.44 | 338,248 | -0.01(-0.06%) |
Mar 07, 2023 | 16.88 | 16.88 | 16.38 | 16.45 | 440,182 | -0.52(-3.06%) |
Mar 06, 2023 | 17.08 | 17.18 | 16.88 | 16.97 | 217,753 | -0.23(-1.34%) |
Mar 03, 2023 | 17.10 | 17.21 | 17.03 | 17.20 | 454,390 | +0.24(+1.42%) |
Mar 02, 2023 | 16.83 | 16.96 | 16.80 | 16.96 | 183,641 | +0.01(+0.06%) |
Mar 01, 2023 | 16.80 | 17.09 | 16.80 | 16.95 | 321,858 | +0.28(+1.68%) |
Feb 28, 2023 | 16.45 | 16.78 | 16.35 | 16.67 | 551,636 | +0.23(+1.40%) |
Feb 27, 2023 | 16.45 | 16.49 | 16.30 | 16.44 | 180,903 | +0.10(+0.61%) |
Feb 24, 2023 | 16.20 | 16.36 | 16.16 | 16.34 | 279,148 | -0.01(-0.06%) |
Feb 23, 2023 | 16.42 | 16.52 | 16.30 | 16.35 | 346,723 | -0.13(-0.79%) |
Feb 22, 2023 | 16.71 | 16.71 | 16.39 | 16.48 | 743,091 | -0.35(-2.08%) |
Feb 21, 2023 | 16.81 | 16.99 | 16.76 | 16.83 | 178,787 | -0.11(-0.65%) |
Feb 17, 2023 | 16.94 | 0 | -0.21(-1.22%) | |||
Feb 16, 2023 | 16.94 | 17.22 | 16.79 | 17.15 | 360,527 | +0.03(+0.18%) |
Feb 15, 2023 | 17.23 | 17.23 | 17.00 | 17.12 | 446,304 | -0.40(-2.28%) |
Feb 14, 2023 | 17.53 | 17.58 | 17.30 | 17.52 | 315,904 | -0.03(-0.17%) |
Feb 13, 2023 | 17.49 | 17.67 | 17.45 | 17.55 | 329,145 | -0.05(-0.28%) |
Feb 10, 2023 | 17.68 | 17.73 | 17.48 | 17.60 | 407,883 | -0.20(-1.12%) |
Feb 09, 2023 | 18.16 | 18.35 | 17.69 | 17.80 | 417,522 | -0.31(-1.71%) |
Feb 08, 2023 | 18.21 | 18.26 | 18.03 | 18.11 | 301,700 | -0.09(-0.49%) |
Feb 07, 2023 | 18.14 | 18.32 | 18.01 | 18.20 | 454,944 | +0.20(+1.11%) |
Feb 06, 2023 | 18.05 | 18.09 | 17.84 | 18.00 | 417,878 | -0.20(-1.10%) |
Feb 03, 2023 | 18.40 | 18.57 | 18.13 | 18.20 | 1,471,936 | -0.66(-3.50%) |
Feb 02, 2023 | 19.46 | 19.46 | 18.71 | 18.86 | 987,037 | -0.50(-2.58%) |