Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.94 | 16.99 | 16.83 | 16.90 | 136,805 | -0.08(-0.47%) |
Oct 30, 2023 | 16.98 | 16.99 | 16.82 | 16.98 | 65,571 | +0.19(+1.12%) |
Oct 27, 2023 | 16.98 | 17.00 | 16.77 | 16.79 | 31,128 | -0.01(-0.06%) |
Oct 26, 2023 | 16.86 | 16.91 | 16.77 | 16.80 | 239,737 | -0.07(-0.41%) |
Oct 25, 2023 | 16.93 | 16.97 | 16.84 | 16.87 | 14,869 | -0.14(-0.84%) |
Oct 24, 2023 | 16.97 | 17.04 | 16.92 | 17.01 | 92,242 | +0.14(+0.85%) |
Oct 23, 2023 | 16.87 | 17.03 | 16.81 | 16.87 | 1,715,993 | -0.07(-0.41%) |
Oct 20, 2023 | 17.02 | 17.11 | 16.93 | 16.94 | 52,991 | -0.17(-1.01%) |
Oct 19, 2023 | 17.13 | 17.31 | 17.09 | 17.11 | 23,292 | -0.00(-0.03%) |
Oct 18, 2023 | 17.39 | 17.39 | 17.11 | 17.12 | 37,151 | -0.22(-1.25%) |
Oct 17, 2023 | 17.30 | 17.47 | 17.15 | 17.34 | 25,672 | -0.11(-0.62%) |
Oct 16, 2023 | 17.33 | 17.44 | 17.26 | 17.44 | 10,775 | +0.25(+1.44%) |
Oct 13, 2023 | 17.38 | 17.40 | 17.18 | 17.20 | 18,412 | -0.10(-0.57%) |
Oct 12, 2023 | 17.52 | 17.57 | 17.24 | 17.30 | 48,800 | -0.24(-1.35%) |
Oct 11, 2023 | 17.53 | 17.56 | 17.39 | 17.53 | 16,273 | +0.00(+0.00%) |
Oct 10, 2023 | 17.33 | 17.56 | 17.27 | 17.53 | 26,443 | +0.40(+2.36%) |
Oct 09, 2023 | 17.05 | 17.19 | 17.00 | 17.13 | 11,239 | -0.05(-0.29%) |
Oct 06, 2023 | 16.96 | 17.28 | 16.95 | 17.18 | 30,576 | +0.20(+1.16%) |
Oct 05, 2023 | 16.90 | 17.04 | 16.90 | 16.98 | 866,155 | +0.06(+0.35%) |
Oct 04, 2023 | 16.98 | 17.08 | 16.80 | 16.92 | 40,169 | -0.11(-0.64%) |
Oct 03, 2023 | 17.15 | 17.26 | 17.01 | 17.03 | 100,419 | -0.39(-2.27%) |
Oct 02, 2023 | 17.64 | 17.64 | 17.30 | 17.42 | 76,308 | -0.09(-0.51%) |
Sep 29, 2023 | 17.75 | 17.75 | 17.48 | 17.51 | 13,789 | -0.20(-1.11%) |
Sep 28, 2023 | 17.52 | 17.72 | 17.52 | 17.71 | 12,886 | +0.20(+1.13%) |
Sep 27, 2023 | 17.67 | 17.67 | 17.42 | 17.51 | 18,413 | -0.07(-0.39%) |
Sep 26, 2023 | 17.69 | 17.83 | 17.57 | 17.58 | 100,408 | -0.28(-1.55%) |
Sep 25, 2023 | 17.79 | 17.86 | 17.72 | 17.86 | 15,446 | +0.01(+0.06%) |
Sep 22, 2023 | 18.04 | 18.04 | 17.85 | 17.85 | 11,900 | -0.10(-0.55%) |
Sep 21, 2023 | 18.04 | 18.15 | 17.95 | 17.95 | 10,050 | -0.33(-1.83%) |
Sep 20, 2023 | 18.32 | 18.40 | 18.14 | 18.28 | 24,183 | -0.06(-0.32%) |
Sep 19, 2023 | 18.20 | 18.39 | 18.10 | 18.34 | 17,604 | +0.07(+0.38%) |
Sep 18, 2023 | 18.00 | 18.36 | 18.00 | 18.27 | 5,568 | -0.03(-0.16%) |
Sep 15, 2023 | 18.25 | 18.40 | 18.16 | 18.30 | 9,006 | +0.03(+0.16%) |
Sep 14, 2023 | 18.17 | 18.38 | 18.08 | 18.27 | 31,499 | +0.31(+1.70%) |
Sep 13, 2023 | 18.06 | 18.19 | 17.94 | 17.97 | 37,408 | -0.14(-0.76%) |
Sep 12, 2023 | 18.13 | 18.17 | 17.91 | 18.11 | 17,308 | +0.10(+0.55%) |
Sep 11, 2023 | 17.99 | 18.14 | 17.94 | 18.01 | 105,083 | +0.21(+1.16%) |
Sep 08, 2023 | 17.87 | 17.97 | 17.78 | 17.80 | 121,770 | -0.10(-0.55%) |
Sep 07, 2023 | 17.87 | 17.97 | 17.78 | 17.90 | 41,188 | +0.08(+0.44%) |
Sep 06, 2023 | 17.96 | 17.98 | 17.81 | 17.82 | 48,411 | -0.19(-1.04%) |
Sep 05, 2023 | 18.17 | 18.17 | 17.83 | 18.01 | 12,621 | -0.08(-0.44%) |
Sep 01, 2023 | 18.12 | 18.14 | 17.93 | 18.09 | 19,481 | +0.24(+1.32%) |
Aug 31, 2023 | 18.04 | 18.21 | 17.84 | 17.85 | 102,376 | -0.10(-0.55%) |
Aug 30, 2023 | 18.05 | 18.05 | 17.93 | 17.95 | 56,002 | -0.02(-0.11%) |
Aug 29, 2023 | 17.76 | 18.10 | 17.76 | 17.97 | 24,728 | +0.18(+1.00%) |
Aug 28, 2023 | 17.78 | 17.99 | 17.70 | 17.79 | 29,906 | +0.13(+0.72%) |
Aug 25, 2023 | 17.69 | 17.91 | 17.59 | 17.66 | 42,785 | +0.04(+0.22%) |
Aug 24, 2023 | 17.75 | 17.88 | 17.61 | 17.62 | 28,421 | -0.18(-1.00%) |
Aug 23, 2023 | 17.55 | 17.97 | 17.55 | 17.80 | 15,367 | +0.23(+1.29%) |
Aug 22, 2023 | 17.58 | 17.67 | 17.52 | 17.57 | 14,101 | +0.02(+0.11%) |
Aug 21, 2023 | 17.58 | 17.78 | 17.48 | 17.55 | 15,514 | +0.01(+0.06%) |
Aug 18, 2023 | 17.43 | 17.61 | 17.43 | 17.54 | 2,978 | +0.01(+0.06%) |
Aug 17, 2023 | 17.68 | 17.77 | 17.51 | 17.53 | 17,440 | -0.08(-0.45%) |
Aug 16, 2023 | 17.67 | 17.82 | 17.61 | 17.61 | 61,834 | -0.04(-0.22%) |
Aug 15, 2023 | 17.70 | 17.87 | 17.64 | 17.65 | 30,984 | -0.18(-0.99%) |
Aug 14, 2023 | 17.63 | 17.93 | 17.61 | 17.83 | 24,928 | -0.07(-0.38%) |
Aug 11, 2023 | 17.94 | 18.01 | 17.87 | 17.90 | 11,130 | -0.05(-0.27%) |
Aug 10, 2023 | 18.15 | 18.28 | 17.95 | 17.95 | 20,571 | -0.12(-0.65%) |
Aug 09, 2023 | 18.03 | 18.11 | 17.89 | 18.07 | 130,914 | +0.01(+0.05%) |
Aug 08, 2023 | 18.08 | 18.08 | 17.81 | 18.06 | 192,355 | +0.01(+0.05%) |
Aug 07, 2023 | 18.05 | 18.18 | 17.98 | 18.05 | 61,894 | +0.10(+0.55%) |
Aug 04, 2023 | 18.02 | 18.23 | 17.89 | 17.95 | 18,613 | +0.08(+0.44%) |
Aug 03, 2023 | 17.93 | 18.00 | 17.83 | 17.87 | 555,204 | -0.10(-0.55%) |
Aug 02, 2023 | 18.02 | 18.14 | 17.92 | 17.97 | 102,370 | -0.42(-2.30%) |
Aug 01, 2023 | 18.39 | 18.43 | 18.26 | 18.39 | 242,153 | -0.19(-1.01%) |
Jul 31, 2023 | 18.47 | 18.62 | 18.41 | 18.58 | 114,488 | +0.05(+0.27%) |
Jul 28, 2023 | 18.55 | 18.59 | 18.38 | 18.53 | 848,204 | +0.22(+1.18%) |
Jul 27, 2023 | 18.62 | 18.62 | 18.31 | 18.31 | 46,359 | -0.24(-1.27%) |
Jul 26, 2023 | 18.33 | 18.55 | 18.27 | 18.55 | 51,371 | +0.10(+0.53%) |
Jul 25, 2023 | 18.36 | 18.47 | 18.24 | 18.45 | 73,670 | +0.15(+0.81%) |
Jul 24, 2023 | 18.22 | 18.34 | 18.16 | 18.30 | 49,251 | +0.02(+0.11%) |
Jul 21, 2023 | 18.26 | 18.35 | 18.12 | 18.28 | 12,443 | -0.03(-0.16%) |
Jul 20, 2023 | 18.28 | 18.31 | 18.16 | 18.31 | 26,635 | -0.07(-0.37%) |
Jul 19, 2023 | 18.38 | 18.47 | 18.21 | 18.38 | 27,657 | +0.00(+0.00%) |
Jul 18, 2023 | 18.20 | 18.38 | 18.13 | 18.38 | 212,809 | +0.12(+0.65%) |
Jul 17, 2023 | 18.03 | 18.28 | 18.03 | 18.26 | 27,280 | +0.08(+0.43%) |
Jul 14, 2023 | 18.40 | 18.40 | 18.08 | 18.18 | 18,201 | -0.08(-0.43%) |
Jul 13, 2023 | 18.11 | 18.28 | 18.07 | 18.26 | 27,241 | +0.23(+1.26%) |
Jul 12, 2023 | 18.04 | 18.18 | 17.98 | 18.04 | 33,029 | +0.26(+1.44%) |
Jul 11, 2023 | 17.77 | 17.88 | 17.61 | 17.78 | 178,254 | +0.03(+0.17%) |
Jul 10, 2023 | 17.56 | 17.77 | 17.56 | 17.75 | 17,913 | -0.02(-0.11%) |
Jul 07, 2023 | 17.46 | 17.77 | 17.44 | 17.77 | 17,517 | +0.34(+1.98%) |
Jul 06, 2023 | 17.66 | 17.68 | 17.38 | 17.43 | 133,253 | -0.40(-2.26%) |
Jul 05, 2023 | 17.80 | 17.85 | 17.65 | 17.83 | 27,931 | +0.10(+0.56%) |
Jul 03, 2023 | 17.71 | 17.90 | 17.71 | 17.73 | 5,629 | -0.07(-0.39%) |
Jun 30, 2023 | 17.77 | 17.83 | 17.61 | 17.80 | 18,672 | +0.18(+1.01%) |
Jun 29, 2023 | 17.52 | 17.65 | 17.43 | 17.62 | 40,096 | +0.12(+0.67%) |
Jun 28, 2023 | 17.42 | 17.68 | 17.42 | 17.51 | 29,881 | -0.15(-0.84%) |
Jun 27, 2023 | 17.62 | 17.65 | 17.45 | 17.65 | 221,210 | +0.23(+1.35%) |
Jun 26, 2023 | 17.42 | 17.55 | 17.30 | 17.42 | 48,058 | +0.05(+0.31%) |
Jun 23, 2023 | 17.43 | 17.51 | 17.25 | 17.37 | 48,110 | -0.16(-0.91%) |
Jun 22, 2023 | 17.60 | 17.78 | 17.51 | 17.52 | 269,476 | -0.27(-1.52%) |
Jun 21, 2023 | 17.64 | 17.80 | 17.58 | 17.80 | 18,989 | +0.10(+0.55%) |
Jun 20, 2023 | 17.73 | 17.73 | 17.46 | 17.70 | 52,391 | -0.20(-1.14%) |
Jun 16, 2023 | 17.97 | 17.99 | 17.72 | 17.90 | 38,926 | +0.12(+0.65%) |
Jun 15, 2023 | 17.71 | 17.92 | 17.62 | 17.79 | 20,655 | -0.02(-0.11%) |
Jun 14, 2023 | 17.75 | 17.88 | 17.60 | 17.81 | 32,633 | +0.11(+0.60%) |
Jun 13, 2023 | 17.59 | 17.71 | 17.51 | 17.70 | 40,988 | +0.22(+1.27%) |
Jun 12, 2023 | 18.14 | 18.14 | 17.42 | 17.48 | 8,493 | -0.09(-0.50%) |
Jun 09, 2023 | 17.45 | 17.61 | 17.31 | 17.56 | 517,530 | +0.02(+0.11%) |
Jun 08, 2023 | 17.38 | 17.55 | 17.22 | 17.54 | 100,496 | +0.26(+1.51%) |
Jun 07, 2023 | 17.37 | 17.59 | 17.27 | 17.28 | 49,602 | -0.22(-1.27%) |
Jun 06, 2023 | 17.24 | 17.51 | 17.12 | 17.51 | 50,451 | +0.37(+2.15%) |
Jun 05, 2023 | 17.22 | 17.27 | 17.10 | 17.14 | 12,516 | -0.10(-0.56%) |
Jun 02, 2023 | 17.07 | 17.27 | 17.04 | 17.23 | 30,808 | +0.25(+1.47%) |
Jun 01, 2023 | 16.83 | 17.08 | 16.70 | 16.99 | 190,593 | +0.23(+1.34%) |
May 31, 2023 | 16.82 | 16.89 | 16.64 | 16.76 | 72,468 | -0.18(-1.09%) |
May 30, 2023 | 17.10 | 17.10 | 16.91 | 16.94 | 13,760 | -0.13(-0.74%) |
May 26, 2023 | 16.82 | 17.18 | 16.82 | 17.07 | 201,812 | +0.25(+1.50%) |
May 25, 2023 | 16.94 | 17.07 | 16.81 | 16.82 | 51,238 | -0.09(-0.52%) |
May 24, 2023 | 17.04 | 17.06 | 16.88 | 16.91 | 26,672 | -0.14(-0.80%) |
May 23, 2023 | 17.17 | 17.29 | 17.04 | 17.04 | 18,591 | -0.26(-1.51%) |
May 22, 2023 | 17.23 | 17.37 | 17.22 | 17.30 | 14,389 | +0.18(+1.07%) |
May 19, 2023 | 17.22 | 17.33 | 17.07 | 17.12 | 43,990 | -0.14(-0.78%) |
May 18, 2023 | 17.18 | 17.27 | 16.99 | 17.25 | 96,056 | +0.13(+0.73%) |
May 17, 2023 | 17.22 | 17.34 | 17.03 | 17.13 | 24,636 | -0.10(-0.59%) |
May 16, 2023 | 17.31 | 17.31 | 17.14 | 17.23 | 115,639 | -0.11(-0.64%) |
May 15, 2023 | 17.26 | 17.40 | 17.17 | 17.34 | 140,231 | +0.06(+0.34%) |
May 12, 2023 | 17.09 | 17.33 | 17.09 | 17.28 | 10,887 | -0.01(-0.06%) |
May 11, 2023 | 17.09 | 17.38 | 17.09 | 17.29 | 61,673 | +0.04(+0.22%) |
May 10, 2023 | 17.35 | 17.44 | 17.18 | 17.25 | 37,591 | -0.12(-0.67%) |
May 09, 2023 | 17.21 | 17.45 | 17.15 | 17.37 | 131,783 | +0.15(+0.90%) |
May 08, 2023 | 17.22 | 17.40 | 17.19 | 17.22 | 11,943 | -0.13(-0.73%) |
May 05, 2023 | 17.13 | 17.39 | 16.99 | 17.34 | 18,000 | +0.38(+2.22%) |
May 04, 2023 | 17.28 | 17.28 | 16.90 | 16.96 | 55,595 | -0.04(-0.23%) |
May 03, 2023 | 17.02 | 17.20 | 16.90 | 17.00 | 31,881 | +0.01(+0.03%) |
May 02, 2023 | 17.02 | 17.15 | 16.91 | 17.00 | 57,279 | -0.15(-0.90%) |
May 01, 2023 | 17.08 | 17.23 | 17.08 | 17.15 | 21,623 | +0.00(+0.03%) |
Apr 28, 2023 | 17.06 | 17.22 | 17.02 | 17.15 | 13,745 | +0.08(+0.45%) |
Apr 27, 2023 | 16.94 | 17.15 | 16.94 | 17.07 | 16,254 | +0.17(+1.03%) |
Apr 26, 2023 | 16.94 | 17.09 | 16.90 | 16.90 | 35,487 | -0.09(-0.51%) |
Apr 25, 2023 | 17.07 | 17.07 | 16.85 | 16.98 | 17,725 | -0.15(-0.85%) |
Apr 24, 2023 | 17.01 | 17.18 | 16.98 | 17.13 | 45,973 | +0.10(+0.57%) |
Apr 21, 2023 | 16.99 | 17.10 | 16.92 | 17.03 | 124,182 | +0.02(+0.11%) |
Apr 20, 2023 | 17.01 | 17.16 | 16.91 | 17.01 | 19,579 | -0.03(-0.20%) |
Apr 19, 2023 | 17.03 | 17.15 | 16.92 | 17.05 | 24,281 | -0.11(-0.65%) |
Apr 18, 2023 | 17.07 | 17.24 | 17.05 | 17.16 | 24,384 | +0.03(+0.17%) |
Apr 17, 2023 | 17.07 | 17.18 | 16.98 | 17.13 | 56,407 | +0.04(+0.24%) |
Apr 14, 2023 | 17.16 | 17.23 | 17.02 | 17.09 | 90,646 | -0.10(-0.58%) |
Apr 13, 2023 | 17.09 | 17.27 | 17.09 | 17.19 | 106,555 | +0.15(+0.90%) |
Apr 12, 2023 | 17.00 | 17.15 | 16.94 | 17.03 | 30,263 | +0.19(+1.16%) |
Apr 11, 2023 | 16.83 | 16.99 | 16.73 | 16.84 | 41,296 | +0.15(+0.87%) |
Apr 10, 2023 | 16.56 | 16.73 | 16.45 | 16.69 | 25,260 | +0.15(+0.94%) |
Apr 06, 2023 | 16.57 | 16.67 | 16.49 | 16.54 | 44,453 | -0.01(-0.06%) |
Apr 05, 2023 | 16.61 | 16.63 | 16.43 | 16.55 | 15,887 | -0.09(-0.55%) |
Apr 04, 2023 | 16.54 | 16.80 | 16.54 | 16.64 | 36,665 | -0.07(-0.44%) |
Apr 03, 2023 | 16.64 | 16.71 | 16.52 | 16.71 | 35,810 | +0.03(+0.17%) |
Mar 31, 2023 | 16.69 | 16.74 | 16.51 | 16.68 | 29,995 | +0.07(+0.41%) |
Mar 30, 2023 | 16.54 | 16.63 | 16.48 | 16.62 | 58,082 | +0.26(+1.60%) |
Mar 29, 2023 | 16.30 | 16.43 | 16.26 | 16.35 | 49,864 | +0.16(+1.02%) |
Mar 28, 2023 | 16.15 | 16.31 | 16.08 | 16.19 | 32,326 | +0.04(+0.24%) |
Mar 27, 2023 | 16.08 | 16.22 | 16.01 | 16.15 | 24,592 | +0.08(+0.48%) |
Mar 24, 2023 | 15.87 | 16.13 | 15.86 | 16.07 | 164,889 | +0.09(+0.59%) |
Mar 23, 2023 | 16.16 | 16.29 | 15.89 | 15.98 | 32,875 | -0.08(-0.47%) |
Mar 22, 2023 | 16.13 | 16.30 | 15.97 | 16.06 | 36,785 | -0.06(-0.40%) |
Mar 21, 2023 | 16.13 | 16.24 | 16.03 | 16.12 | 34,461 | +0.14(+0.88%) |
Mar 20, 2023 | 15.91 | 16.04 | 15.90 | 15.98 | 53,443 | +0.14(+0.88%) |
Mar 17, 2023 | 15.89 | 15.96 | 15.77 | 15.84 | 21,165 | -0.17(-1.08%) |
Mar 16, 2023 | 15.83 | 16.08 | 15.71 | 16.01 | 41,665 | +0.21(+1.31%) |
Mar 15, 2023 | 15.81 | 15.88 | 15.65 | 15.81 | 103,967 | -0.45(-2.79%) |
Mar 14, 2023 | 16.21 | 16.32 | 16.15 | 16.26 | 41,276 | +0.12(+0.72%) |
Mar 13, 2023 | 16.20 | 16.36 | 16.14 | 16.14 | 22,249 | -0.32(-1.94%) |
Mar 10, 2023 | 16.41 | 16.64 | 16.30 | 16.46 | 16,323 | -0.08(-0.50%) |
Mar 09, 2023 | 16.72 | 16.76 | 16.54 | 16.55 | 14,796 | -0.17(-1.04%) |
Mar 08, 2023 | 16.78 | 16.80 | 16.61 | 16.72 | 39,496 | +0.11(+0.67%) |
Mar 07, 2023 | 16.79 | 16.86 | 16.56 | 16.61 | 33,666 | -0.27(-1.60%) |
Mar 06, 2023 | 16.89 | 16.89 | 16.75 | 16.88 | 31,518 | +0.07(+0.43%) |
Mar 03, 2023 | 16.65 | 16.86 | 16.65 | 16.81 | 32,827 | +0.28(+1.67%) |
Mar 02, 2023 | 16.52 | 16.57 | 16.44 | 16.53 | 37,035 | -0.07(-0.41%) |
Mar 01, 2023 | 16.56 | 16.60 | 16.47 | 16.60 | 110,920 | +0.21(+1.30%) |
Feb 28, 2023 | 16.46 | 16.54 | 16.39 | 16.39 | 57,067 | -0.14(-0.82%) |
Feb 27, 2023 | 16.51 | 16.64 | 16.43 | 16.52 | 39,193 | +0.14(+0.83%) |
Feb 24, 2023 | 16.56 | 16.56 | 16.31 | 16.39 | 58,668 | -0.25(-1.51%) |
Feb 23, 2023 | 16.63 | 16.74 | 16.55 | 16.64 | 44,117 | +0.05(+0.32%) |
Feb 22, 2023 | 16.52 | 16.69 | 16.52 | 16.58 | 40,519 | -0.11(-0.64%) |
Feb 21, 2023 | 16.70 | 16.82 | 16.63 | 16.69 | 34,890 | -0.19(-1.12%) |
Feb 17, 2023 | 16.71 | 16.93 | 16.71 | 16.88 | 33,826 | +0.09(+0.52%) |
Feb 16, 2023 | 16.82 | 16.94 | 16.64 | 16.79 | 53,350 | -0.07(-0.40%) |
Feb 15, 2023 | 16.75 | 16.87 | 16.63 | 16.86 | 72,747 | +0.06(+0.35%) |
Feb 14, 2023 | 16.78 | 16.97 | 16.71 | 16.80 | 142,932 | -0.09(-0.52%) |
Feb 13, 2023 | 16.73 | 16.91 | 16.73 | 16.89 | 136,643 | +0.16(+0.98%) |
Feb 10, 2023 | 16.68 | 16.82 | 16.65 | 16.72 | 43,456 | +0.06(+0.35%) |
Feb 09, 2023 | 16.85 | 16.90 | 16.62 | 16.67 | 44,866 | -0.06(-0.35%) |
Feb 08, 2023 | 16.69 | 16.85 | 16.66 | 16.72 | 75,669 | -0.01(-0.06%) |
Feb 07, 2023 | 16.68 | 16.76 | 16.53 | 16.73 | 145,116 | +0.04(+0.23%) |
Feb 06, 2023 | 16.57 | 16.70 | 16.54 | 16.69 | 185,075 | -0.06(-0.35%) |
Feb 03, 2023 | 16.82 | 16.93 | 16.71 | 16.75 | 102,335 | -0.23(-1.37%) |
Feb 02, 2023 | 17.16 | 17.16 | 16.95 | 16.98 | 109,665 | -0.09(-0.51%) |
Feb 01, 2023 | 17.04 | 17.19 | 16.87 | 17.07 | 121,049 | -0.04(-0.23%) |
Jan 31, 2023 | 16.97 | 17.11 | 16.96 | 17.11 | 46,132 | +0.15(+0.91%) |
Jan 30, 2023 | 17.00 | 17.08 | 16.96 | 16.96 | 93,892 | -0.13(-0.74%) |
Jan 27, 2023 | 17.05 | 17.12 | 17.01 | 17.08 | 169,267 | -0.07(-0.39%) |
Jan 26, 2023 | 17.14 | 17.17 | 17.06 | 17.15 | 87,767 | +0.03(+0.16%) |
Jan 25, 2023 | 16.93 | 17.13 | 16.91 | 17.12 | 87,675 | +0.13(+0.77%) |
Jan 24, 2023 | 16.93 | 17.03 | 16.88 | 16.99 | 47,181 | +0.04(+0.27%) |
Jan 23, 2023 | 16.88 | 17.00 | 16.82 | 16.95 | 94,798 | +0.07(+0.40%) |
Jan 20, 2023 | 16.78 | 16.94 | 16.74 | 16.88 | 170,996 | +0.07(+0.43%) |
Jan 19, 2023 | 16.75 | 16.85 | 16.66 | 16.81 | 258,234 | +0.03(+0.20%) |
Jan 18, 2023 | 17.04 | 17.04 | 16.76 | 16.77 | 92,529 | -0.06(-0.34%) |
Jan 17, 2023 | 16.77 | 16.85 | 16.77 | 16.83 | 98,870 | +0.04(+0.23%) |
Jan 13, 2023 | 16.65 | 16.81 | 16.65 | 16.79 | 205,077 | +0.09(+0.52%) |
Jan 12, 2023 | 16.62 | 16.79 | 16.58 | 16.70 | 49,973 | +0.15(+0.93%) |
Jan 11, 2023 | 16.55 | 16.60 | 16.44 | 16.55 | 79,036 | -0.02(-0.12%) |
Jan 10, 2023 | 16.39 | 16.57 | 16.33 | 16.57 | 173,870 | +0.21(+1.30%) |
Jan 09, 2023 | 16.44 | 16.49 | 16.36 | 16.36 | 64,526 | -0.05(-0.29%) |
Jan 06, 2023 | 16.18 | 16.40 | 16.13 | 16.40 | 204,464 | +0.38(+2.35%) |
Jan 05, 2023 | 15.86 | 16.07 | 15.86 | 16.03 | 71,368 | +0.06(+0.36%) |
Jan 04, 2023 | 15.93 | 15.99 | 15.81 | 15.97 | 158,348 | +0.10(+0.61%) |
Jan 03, 2023 | 16.05 | 16.12 | 15.83 | 15.87 | 41,876 | -0.29(-1.79%) |
Dec 30, 2022 | 16.25 | 16.35 | 16.07 | 16.16 | 204,101 | -0.14(-0.89%) |
Dec 29, 2022 | 16.38 | 16.38 | 16.20 | 16.31 | 49,397 | +0.10(+0.60%) |
Dec 28, 2022 | 16.23 | 16.29 | 16.12 | 16.21 | 74,892 | +0.14(+0.90%) |
Dec 27, 2022 | 16.14 | 16.16 | 16.02 | 16.07 | 17,166 | -0.11(-0.66%) |
Dec 23, 2022 | 16.23 | 16.24 | 16.14 | 16.17 | 81,087 | -0.05(-0.28%) |
Dec 22, 2022 | 16.28 | 16.28 | 16.04 | 16.22 | 166,511 | -0.04(-0.24%) |
Dec 21, 2022 | 16.18 | 16.26 | 16.12 | 16.26 | 31,412 | +0.08(+0.47%) |
Dec 20, 2022 | 16.14 | 16.32 | 16.14 | 16.18 | 55,486 | +0.21(+1.32%) |
Dec 19, 2022 | 15.95 | 15.98 | 15.86 | 15.97 | 47,708 | +0.17(+1.09%) |
Dec 16, 2022 | 15.90 | 15.93 | 15.80 | 15.80 | 674,782 | -0.10(-0.60%) |
Dec 15, 2022 | 16.21 | 16.21 | 15.89 | 15.89 | 57,839 | -0.34(-2.07%) |
Dec 14, 2022 | 16.13 | 16.62 | 16.04 | 16.23 | 316,419 | +0.23(+1.44%) |
Dec 13, 2022 | 16.37 | 16.46 | 16.00 | 16.00 | 450,323 | -0.13(-0.83%) |
Dec 12, 2022 | 16.20 | 16.20 | 15.96 | 16.13 | 49,479 | -0.07(-0.41%) |
Dec 09, 2022 | 16.21 | 16.30 | 16.20 | 16.20 | 1,636,830 | -0.05(-0.29%) |
Dec 08, 2022 | 16.20 | 16.34 | 16.20 | 16.25 | 332,912 | +0.10(+0.59%) |
Dec 07, 2022 | 16.18 | 16.32 | 16.09 | 16.15 | 423,477 | -0.01(-0.06%) |
Dec 06, 2022 | 15.98 | 16.24 | 15.95 | 16.16 | 72,868 | +0.36(+2.30%) |
Dec 05, 2022 | 16.33 | 16.36 | 15.80 | 15.80 | 43,031 | -0.76(-4.57%) |
Dec 02, 2022 | 16.43 | 16.64 | 16.43 | 16.55 | 59,613 | +0.39(+2.43%) |
Dec 01, 2022 | 16.58 | 16.58 | 16.16 | 16.16 | 44,834 | -0.38(-2.32%) |
Nov 30, 2022 | 16.20 | 16.54 | 16.17 | 16.54 | 15,738 | +0.44(+2.74%) |
Nov 29, 2022 | 16.03 | 16.18 | 16.03 | 16.10 | 20,948 | +0.20(+1.26%) |
Nov 28, 2022 | 15.87 | 16.00 | 15.85 | 15.90 | 46,168 | -0.11(-0.72%) |
Nov 25, 2022 | 16.06 | 16.07 | 15.96 | 16.02 | 4,675 | +0.08(+0.51%) |
Nov 23, 2022 | 15.74 | 15.98 | 15.74 | 15.94 | 15,133 | +0.07(+0.45%) |
Nov 22, 2022 | 15.85 | 15.95 | 15.75 | 15.86 | 13,059 | -0.06(-0.36%) |
Nov 21, 2022 | 15.83 | 15.93 | 15.71 | 15.92 | 16,548 | +0.10(+0.61%) |
Nov 18, 2022 | 15.87 | 15.89 | 15.74 | 15.83 | 41,514 | -0.03(-0.18%) |
Nov 17, 2022 | 15.57 | 15.87 | 15.53 | 15.86 | 37,594 | -0.11(-0.72%) |
Nov 16, 2022 | 16.21 | 16.24 | 15.94 | 15.97 | 39,961 | -0.36(-2.23%) |
Nov 15, 2022 | 16.59 | 16.59 | 16.33 | 16.33 | 13,651 | -0.03(-0.18%) |
Nov 14, 2022 | 16.22 | 16.46 | 16.22 | 16.36 | 30,814 | +0.00(+0.00%) |
Nov 11, 2022 | 16.05 | 16.46 | 16.05 | 16.36 | 19,719 | +0.35(+2.21%) |
Nov 10, 2022 | 16.08 | 16.11 | 15.86 | 16.01 | 22,188 | +0.07(+0.42%) |
Nov 09, 2022 | 16.12 | 16.28 | 15.93 | 15.94 | 14,643 | -0.30(-1.85%) |
Nov 08, 2022 | 16.12 | 16.29 | 16.12 | 16.24 | 25,368 | +0.22(+1.40%) |
Nov 07, 2022 | 16.19 | 16.20 | 16.01 | 16.02 | 11,707 | -0.27(-1.65%) |
Nov 04, 2022 | 16.36 | 16.41 | 16.20 | 16.29 | 13,773 | +0.55(+3.47%) |
Nov 03, 2022 | 15.40 | 15.84 | 15.40 | 15.74 | 55,320 | +0.43(+2.82%) |
Nov 02, 2022 | 15.77 | 15.31 | 15.31 | 17,874 | -0.49(-3.09%) |