Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.00 | 19.00 | 18.81 | 18.95 | 31,167 | -0.08(-0.42%) |
Nov 29, 2023 | 19.09 | 19.12 | 18.98 | 19.03 | 18,204 | -0.14(-0.72%) |
Nov 28, 2023 | 19.16 | 19.18 | 19.03 | 19.17 | 20,151 | +0.11(+0.57%) |
Nov 27, 2023 | 19.11 | 19.11 | 19.00 | 19.06 | 17,469 | -0.03(-0.16%) |
Nov 24, 2023 | 19.09 | 19.13 | 19.05 | 19.09 | 19,392 | +0.03(+0.16%) |
Nov 22, 2023 | 19.19 | 19.19 | 19.01 | 19.06 | 20,400 | -0.13(-0.67%) |
Nov 21, 2023 | 19.26 | 19.26 | 19.14 | 19.19 | 14,445 | -0.10(-0.51%) |
Nov 20, 2023 | 19.22 | 19.30 | 19.19 | 19.29 | 54,160 | +0.21(+1.09%) |
Nov 17, 2023 | 19.10 | 19.12 | 19.02 | 19.08 | 39,597 | +0.08(+0.42%) |
Nov 16, 2023 | 19.01 | 19.03 | 18.92 | 19.00 | 25,269 | -0.04(-0.21%) |
Nov 15, 2023 | 19.10 | 19.12 | 18.94 | 19.04 | 30,727 | +0.07(+0.37%) |
Nov 14, 2023 | 18.85 | 19.02 | 18.76 | 18.97 | 40,497 | +0.55(+3.01%) |
Nov 13, 2023 | 18.39 | 18.43 | 18.26 | 18.41 | 106,969 | -0.05(-0.27%) |
Nov 10, 2023 | 18.38 | 18.48 | 18.36 | 18.46 | 305,180 | +0.12(+0.65%) |
Nov 09, 2023 | 18.52 | 18.55 | 18.34 | 18.35 | 20,049 | -0.09(-0.51%) |
Nov 08, 2023 | 18.46 | 18.52 | 18.42 | 18.44 | 25,275 | -0.07(-0.40%) |
Nov 07, 2023 | 18.57 | 18.57 | 18.41 | 18.51 | 32,000 | -0.03(-0.16%) |
Nov 06, 2023 | 18.62 | 18.64 | 18.54 | 18.54 | 36,049 | +0.04(+0.21%) |
Nov 03, 2023 | 18.36 | 18.59 | 18.36 | 18.50 | 39,038 | +0.30(+1.63%) |
Nov 02, 2023 | 18.18 | 18.27 | 18.10 | 18.21 | 72,118 | +0.24(+1.32%) |
Nov 01, 2023 | 17.85 | 17.97 | 17.72 | 17.97 | 44,415 | +0.29(+1.62%) |
Oct 31, 2023 | 17.76 | 17.76 | 17.53 | 17.68 | 26,369 | -0.11(-0.61%) |
Oct 30, 2023 | 17.98 | 17.98 | 17.63 | 17.79 | 52,386 | +0.01(+0.06%) |
Oct 27, 2023 | 17.95 | 17.97 | 17.67 | 17.78 | 129,517 | -0.09(-0.50%) |
Oct 26, 2023 | 17.66 | 17.87 | 17.66 | 17.87 | 253,453 | +0.07(+0.39%) |
Oct 25, 2023 | 17.82 | 17.82 | 17.75 | 17.80 | 6,425 | -0.16(-0.88%) |
Oct 24, 2023 | 17.84 | 18.00 | 17.84 | 17.96 | 18,647 | +0.28(+1.57%) |
Oct 23, 2023 | 17.69 | 17.72 | 17.58 | 17.68 | 25,283 | +0.01(+0.06%) |
Oct 20, 2023 | 17.86 | 17.86 | 17.62 | 17.67 | 20,354 | -0.23(-1.27%) |
Oct 19, 2023 | 18.03 | 18.03 | 17.86 | 17.90 | 11,249 | -0.15(-0.82%) |
Oct 18, 2023 | 18.30 | 18.30 | 18.04 | 18.05 | 27,456 | -0.39(-2.09%) |
Oct 17, 2023 | 18.34 | 18.56 | 18.28 | 18.43 | 151,470 | -0.08(-0.43%) |
Oct 16, 2023 | 18.45 | 18.52 | 18.36 | 18.51 | 37,051 | +0.12(+0.65%) |
Oct 13, 2023 | 18.53 | 18.53 | 18.29 | 18.39 | 52,186 | +0.00(+0.00%) |
Oct 12, 2023 | 18.63 | 18.63 | 18.31 | 18.39 | 70,596 | -0.24(-1.27%) |
Oct 11, 2023 | 18.63 | 18.68 | 18.54 | 18.63 | 30,621 | -0.15(-0.79%) |
Oct 10, 2023 | 18.51 | 18.81 | 18.51 | 18.78 | 11,170 | +0.35(+1.88%) |
Oct 09, 2023 | 18.45 | 18.47 | 18.28 | 18.43 | 91,214 | -0.12(-0.64%) |
Oct 06, 2023 | 18.24 | 18.55 | 18.24 | 18.55 | 14,067 | +0.23(+1.24%) |
Oct 05, 2023 | 18.39 | 18.39 | 18.25 | 18.33 | 6,767 | -0.02(-0.11%) |
Oct 04, 2023 | 18.39 | 18.41 | 18.31 | 18.35 | 14,880 | -0.10(-0.54%) |
Oct 03, 2023 | 18.68 | 18.68 | 18.41 | 18.44 | 22,801 | -0.38(-2.00%) |
Oct 02, 2023 | 18.97 | 18.97 | 18.77 | 18.82 | 24,713 | -0.14(-0.73%) |
Sep 29, 2023 | 19.05 | 19.10 | 18.86 | 18.96 | 66,238 | +0.08(+0.42%) |
Sep 28, 2023 | 18.81 | 18.89 | 18.72 | 18.88 | 20,043 | +0.25(+1.33%) |
Sep 27, 2023 | 18.80 | 18.80 | 18.57 | 18.63 | 8,942 | -0.12(-0.63%) |
Sep 26, 2023 | 18.92 | 18.92 | 18.72 | 18.75 | 19,663 | -0.29(-1.51%) |
Sep 25, 2023 | 19.04 | 19.05 | 19.00 | 19.04 | 30,108 | +0.04(+0.21%) |
Sep 22, 2023 | 19.08 | 19.14 | 19.00 | 19.00 | 21,119 | +0.12(+0.63%) |
Sep 21, 2023 | 18.99 | 18.99 | 18.82 | 18.88 | 29,802 | -0.20(-1.04%) |
Sep 20, 2023 | 19.08 | 19.27 | 19.08 | 19.08 | 9,587 | -0.03(-0.15%) |
Sep 19, 2023 | 19.13 | 19.18 | 19.07 | 19.11 | 16,114 | +0.03(+0.15%) |
Sep 18, 2023 | 19.14 | 19.14 | 19.00 | 19.08 | 26,290 | -0.02(-0.10%) |
Sep 15, 2023 | 19.27 | 19.27 | 19.09 | 19.10 | 5,247 | -0.11(-0.55%) |
Sep 14, 2023 | 19.07 | 19.23 | 19.07 | 19.20 | 45,997 | +0.27(+1.42%) |
Sep 13, 2023 | 18.90 | 18.95 | 18.87 | 18.93 | 8,134 | +0.06(+0.31%) |
Sep 12, 2023 | 18.95 | 18.95 | 18.71 | 18.88 | 82,425 | -0.10(-0.51%) |
Sep 11, 2023 | 19.00 | 19.00 | 18.91 | 18.97 | 40,423 | +0.07(+0.36%) |
Sep 08, 2023 | 18.94 | 18.97 | 18.90 | 18.90 | 22,100 | -0.03(-0.15%) |
Sep 07, 2023 | 19.06 | 19.06 | 18.90 | 18.93 | 30,455 | -0.16(-0.86%) |
Sep 06, 2023 | 19.22 | 19.22 | 19.04 | 19.10 | 34,259 | +0.05(+0.25%) |
Sep 05, 2023 | 19.11 | 19.21 | 19.00 | 19.05 | 317,519 | -0.01(-0.05%) |
Sep 01, 2023 | 19.03 | 19.14 | 19.03 | 19.06 | 6,852 | +0.15(+0.81%) |
Aug 31, 2023 | 19.16 | 19.16 | 18.90 | 18.90 | 25,338 | -0.36(-1.85%) |
Aug 30, 2023 | 19.35 | 19.35 | 19.21 | 19.26 | 92,775 | -0.11(-0.55%) |
Aug 29, 2023 | 19.17 | 19.37 | 19.14 | 19.37 | 9,277 | +0.23(+1.21%) |
Aug 28, 2023 | 19.04 | 19.16 | 19.04 | 19.13 | 2,980 | +0.23(+1.22%) |
Aug 25, 2023 | 18.97 | 18.97 | 18.80 | 18.90 | 32,530 | -0.07(-0.35%) |
Aug 24, 2023 | 19.12 | 19.21 | 18.97 | 18.97 | 11,895 | -0.19(-1.00%) |
Aug 23, 2023 | 19.15 | 19.21 | 19.13 | 19.16 | 36,503 | +0.17(+0.91%) |
Aug 22, 2023 | 18.99 | 19.01 | 18.83 | 18.99 | 36,084 | +0.15(+0.80%) |
Aug 21, 2023 | 18.80 | 18.84 | 18.69 | 18.84 | 15,521 | +0.10(+0.53%) |
Aug 18, 2023 | 18.66 | 18.78 | 18.66 | 18.74 | 13,442 | -0.21(-1.12%) |
Aug 17, 2023 | 19.15 | 19.15 | 18.90 | 18.95 | 18,227 | +0.07(+0.37%) |
Aug 16, 2023 | 18.99 | 19.02 | 18.86 | 18.88 | 65,206 | +0.06(+0.29%) |
Aug 15, 2023 | 18.88 | 18.89 | 18.83 | 18.83 | 16,610 | -0.17(-0.91%) |
Aug 14, 2023 | 18.98 | 19.03 | 18.89 | 19.00 | 5,488 | -0.10(-0.51%) |
Aug 11, 2023 | 19.18 | 19.28 | 19.08 | 19.10 | 9,096 | -0.13(-0.69%) |
Aug 10, 2023 | 19.33 | 19.33 | 19.21 | 19.23 | 6,597 | -0.02(-0.11%) |
Aug 09, 2023 | 19.37 | 19.37 | 19.18 | 19.25 | 36,220 | +0.00(+0.01%) |
Aug 08, 2023 | 19.28 | 19.28 | 19.11 | 19.25 | 33,954 | -0.16(-0.82%) |
Aug 07, 2023 | 19.43 | 19.44 | 19.30 | 19.41 | 24,222 | +0.11(+0.55%) |
Aug 04, 2023 | 19.41 | 19.47 | 19.30 | 19.30 | 9,548 | +0.09(+0.48%) |
Aug 03, 2023 | 19.25 | 19.29 | 19.20 | 19.21 | 22,953 | -0.16(-0.84%) |
Aug 02, 2023 | 19.60 | 19.60 | 19.32 | 19.38 | 54,273 | -0.44(-2.23%) |
Aug 01, 2023 | 19.88 | 19.95 | 19.77 | 19.82 | 80,042 | -0.28(-1.39%) |
Jul 31, 2023 | 20.09 | 20.21 | 20.06 | 20.10 | 29,538 | -0.12(-0.57%) |
Jul 28, 2023 | 20.12 | 20.28 | 20.05 | 20.21 | 26,960 | +0.43(+2.19%) |
Jul 27, 2023 | 20.09 | 20.09 | 19.78 | 19.78 | 63,011 | -0.34(-1.67%) |
Jul 26, 2023 | 19.95 | 20.14 | 19.95 | 20.12 | 31,629 | +0.25(+1.26%) |
Jul 25, 2023 | 19.77 | 19.92 | 19.77 | 19.87 | 334,430 | +0.11(+0.54%) |
Jul 24, 2023 | 19.63 | 19.79 | 19.60 | 19.76 | 17,820 | +0.36(+1.83%) |
Jul 21, 2023 | 19.38 | 19.49 | 19.38 | 19.40 | 18,364 | +0.06(+0.30%) |
Jul 20, 2023 | 19.32 | 19.35 | 19.26 | 19.35 | 15,410 | +0.03(+0.17%) |
Jul 19, 2023 | 19.35 | 19.35 | 19.25 | 19.31 | 19,696 | +0.01(+0.05%) |
Jul 18, 2023 | 19.41 | 19.47 | 19.23 | 19.30 | 62,301 | -0.06(-0.32%) |
Jul 17, 2023 | 19.34 | 19.37 | 19.19 | 19.37 | 27,347 | +0.03(+0.13%) |
Jul 14, 2023 | 19.37 | 19.37 | 19.32 | 19.34 | 10,336 | -0.12(-0.62%) |
Jul 13, 2023 | 19.37 | 19.48 | 19.37 | 19.46 | 10,004 | +0.22(+1.15%) |
Jul 12, 2023 | 19.16 | 19.26 | 19.15 | 19.24 | 58,756 | +0.38(+1.99%) |
Jul 11, 2023 | 18.80 | 18.88 | 18.75 | 18.87 | 23,781 | +0.17(+0.93%) |
Jul 10, 2023 | 18.68 | 18.70 | 18.60 | 18.69 | 26,551 | -0.05(-0.26%) |
Jul 07, 2023 | 18.54 | 18.80 | 18.54 | 18.74 | 13,286 | +0.29(+1.56%) |
Jul 06, 2023 | 18.49 | 18.63 | 18.40 | 18.45 | 46,457 | -0.44(-2.34%) |
Jul 05, 2023 | 18.88 | 18.93 | 18.77 | 18.89 | 90,017 | +0.01(+0.05%) |
Jul 03, 2023 | 18.88 | 18.89 | 18.81 | 18.88 | 21,603 | +0.38(+2.03%) |
Jun 30, 2023 | 18.65 | 18.65 | 18.47 | 18.51 | 13,377 | +0.21(+1.16%) |
Jun 29, 2023 | 18.30 | 18.30 | 18.24 | 18.30 | 10,994 | -0.02(-0.11%) |
Jun 28, 2023 | 18.25 | 18.32 | 18.19 | 18.32 | 12,965 | -0.12(-0.63%) |
Jun 27, 2023 | 18.51 | 18.51 | 18.37 | 18.43 | 18,961 | +0.04(+0.20%) |
Jun 26, 2023 | 18.47 | 18.47 | 18.37 | 18.40 | 23,541 | +0.09(+0.48%) |
Jun 23, 2023 | 18.39 | 18.39 | 18.23 | 18.31 | 14,277 | -0.21(-1.14%) |
Jun 22, 2023 | 18.65 | 18.65 | 18.49 | 18.52 | 18,229 | -0.10(-0.52%) |
Jun 21, 2023 | 18.80 | 18.80 | 18.56 | 18.62 | 12,869 | +0.05(+0.26%) |
Jun 20, 2023 | 18.81 | 18.81 | 18.55 | 18.57 | 47,775 | -0.49(-2.58%) |
Jun 16, 2023 | 19.22 | 19.22 | 19.06 | 19.06 | 9,259 | -0.03(-0.15%) |
Jun 15, 2023 | 19.05 | 19.16 | 19.04 | 19.09 | 13,165 | +0.17(+0.88%) |
Jun 14, 2023 | 18.73 | 18.95 | 18.73 | 18.92 | 16,083 | +0.31(+1.65%) |
Jun 13, 2023 | 18.72 | 18.72 | 18.58 | 18.62 | 15,758 | +0.12(+0.67%) |
Jun 12, 2023 | 18.49 | 18.53 | 18.49 | 18.49 | 5,715 | -0.11(-0.57%) |
Jun 09, 2023 | 18.55 | 18.63 | 18.53 | 18.60 | 58,191 | +0.20(+1.09%) |
Jun 08, 2023 | 18.39 | 18.44 | 18.33 | 18.40 | 29,987 | +0.15(+0.83%) |
Jun 07, 2023 | 18.32 | 18.35 | 18.25 | 18.25 | 7,283 | -0.12(-0.65%) |
Jun 06, 2023 | 18.13 | 18.37 | 18.13 | 18.37 | 15,812 | +0.23(+1.29%) |
Jun 05, 2023 | 18.16 | 18.16 | 18.06 | 18.13 | 9,750 | +0.07(+0.37%) |
Jun 02, 2023 | 18.08 | 18.12 | 18.05 | 18.07 | 11,287 | +0.36(+2.00%) |
Jun 01, 2023 | 17.37 | 17.73 | 17.37 | 17.71 | 19,917 | +0.30(+1.71%) |
May 31, 2023 | 17.57 | 17.57 | 17.33 | 17.41 | 19,557 | -0.27(-1.50%) |
May 30, 2023 | 17.89 | 17.89 | 17.63 | 17.68 | 39,490 | -0.19(-1.06%) |
May 26, 2023 | 17.85 | 17.93 | 17.85 | 17.87 | 17,924 | +0.26(+1.45%) |
May 25, 2023 | 17.62 | 17.64 | 17.56 | 17.61 | 8,049 | -0.09(-0.53%) |
May 24, 2023 | 17.71 | 17.72 | 17.58 | 17.71 | 27,474 | -0.07(-0.37%) |
May 23, 2023 | 17.87 | 17.92 | 17.77 | 17.77 | 59,287 | -0.21(-1.16%) |
May 22, 2023 | 17.99 | 18.01 | 17.95 | 17.98 | 14,460 | +0.05(+0.26%) |
May 19, 2023 | 18.05 | 18.05 | 17.91 | 17.93 | 19,051 | -0.04(-0.20%) |
May 18, 2023 | 18.05 | 18.05 | 17.88 | 17.97 | 21,646 | -0.08(-0.47%) |
May 17, 2023 | 18.10 | 18.10 | 17.99 | 18.06 | 8,723 | -0.02(-0.11%) |
May 16, 2023 | 18.13 | 18.18 | 18.01 | 18.08 | 115,377 | -0.11(-0.62%) |
May 15, 2023 | 18.13 | 18.21 | 18.13 | 18.19 | 33,535 | +0.06(+0.31%) |
May 12, 2023 | 18.25 | 18.25 | 18.12 | 18.13 | 92,028 | -0.21(-1.14%) |
May 11, 2023 | 18.42 | 18.42 | 18.19 | 18.34 | 25,986 | -0.10(-0.54%) |
May 10, 2023 | 18.53 | 18.53 | 18.39 | 18.44 | 10,616 | -0.02(-0.13%) |
May 09, 2023 | 18.44 | 18.61 | 18.35 | 18.46 | 21,479 | -0.01(-0.05%) |
May 08, 2023 | 18.60 | 18.60 | 18.42 | 18.47 | 34,624 | +0.14(+0.78%) |
May 05, 2023 | 18.21 | 18.37 | 18.21 | 18.33 | 19,012 | +0.21(+1.13%) |
May 04, 2023 | 18.13 | 18.14 | 18.08 | 18.13 | 16,096 | +0.04(+0.20%) |
May 03, 2023 | 18.09 | 18.17 | 18.08 | 18.09 | 7,355 | -0.02(-0.09%) |
May 02, 2023 | 18.30 | 18.30 | 18.07 | 18.11 | 19,125 | -0.26(-1.43%) |
May 01, 2023 | 18.45 | 18.47 | 18.34 | 18.37 | 22,158 | -0.07(-0.39%) |
Apr 28, 2023 | 18.39 | 18.47 | 18.37 | 18.44 | 10,112 | +0.13(+0.69%) |
Apr 27, 2023 | 18.27 | 18.34 | 18.18 | 18.31 | 23,810 | +0.22(+1.22%) |
Apr 26, 2023 | 18.14 | 18.18 | 18.07 | 18.09 | 17,290 | +0.05(+0.25%) |
Apr 25, 2023 | 18.23 | 18.23 | 17.98 | 18.05 | 61,411 | -0.37(-2.00%) |
Apr 24, 2023 | 18.27 | 18.44 | 18.27 | 18.42 | 14,188 | +0.03(+0.15%) |
Apr 21, 2023 | 18.41 | 18.44 | 18.27 | 18.39 | 42,309 | -0.20(-1.07%) |
Apr 20, 2023 | 18.66 | 18.68 | 18.55 | 18.59 | 21,572 | -0.09(-0.51%) |
Apr 19, 2023 | 18.73 | 18.74 | 18.66 | 18.68 | 15,090 | -0.14(-0.75%) |
Apr 18, 2023 | 18.84 | 18.84 | 18.78 | 18.82 | 9,043 | +0.02(+0.10%) |
Apr 17, 2023 | 18.78 | 18.81 | 18.71 | 18.80 | 10,480 | +0.17(+0.91%) |
Apr 14, 2023 | 18.69 | 18.69 | 18.57 | 18.63 | 9,480 | -0.03(-0.15%) |
Apr 13, 2023 | 18.63 | 18.89 | 18.63 | 18.66 | 16,785 | +0.20(+1.08%) |
Apr 12, 2023 | 18.57 | 18.57 | 18.44 | 18.46 | 12,185 | +0.07(+0.36%) |
Apr 11, 2023 | 18.34 | 18.45 | 18.34 | 18.40 | 20,680 | +0.27(+1.46%) |
Apr 10, 2023 | 18.02 | 18.21 | 18.02 | 18.13 | 20,592 | +0.12(+0.68%) |
Apr 06, 2023 | 17.95 | 18.06 | 17.92 | 18.01 | 17,395 | +0.00(+0.03%) |
Apr 05, 2023 | 18.09 | 18.08 | 17.95 | 18.00 | 7,548 | -0.18(-0.97%) |
Apr 04, 2023 | 18.23 | 18.23 | 18.12 | 18.18 | 9,159 | +0.08(+0.42%) |
Apr 03, 2023 | 17.89 | 18.16 | 17.89 | 18.10 | 17,213 | +0.11(+0.63%) |
Mar 31, 2023 | 18.09 | 18.09 | 17.96 | 17.99 | 9,018 | -0.10(-0.58%) |
Mar 30, 2023 | 18.08 | 18.09 | 18.00 | 18.09 | 8,646 | +0.25(+1.41%) |
Mar 29, 2023 | 17.76 | 17.88 | 17.76 | 17.84 | 15,762 | +0.02(+0.13%) |
Mar 28, 2023 | 17.76 | 17.82 | 17.76 | 17.82 | 22,120 | +0.16(+0.90%) |
Mar 27, 2023 | 17.64 | 17.69 | 17.58 | 17.66 | 11,850 | +0.03(+0.18%) |
Mar 24, 2023 | 17.59 | 17.64 | 17.58 | 17.63 | 5,341 | -0.02(-0.11%) |
Mar 23, 2023 | 17.75 | 17.87 | 17.65 | 17.65 | 78,025 | +0.16(+0.91%) |
Mar 22, 2023 | 17.54 | 17.76 | 17.49 | 17.49 | 6,239 | +0.05(+0.27%) |
Mar 21, 2023 | 17.50 | 17.50 | 17.39 | 17.44 | 12,866 | +0.07(+0.38%) |
Mar 20, 2023 | 17.31 | 17.44 | 17.30 | 17.38 | 11,759 | +0.00(+0.03%) |
Mar 17, 2023 | 17.50 | 17.50 | 17.25 | 17.37 | 55,954 | -0.01(-0.08%) |
Mar 16, 2023 | 17.16 | 17.39 | 17.09 | 17.39 | 31,094 | +0.08(+0.44%) |
Mar 15, 2023 | 17.41 | 17.41 | 17.16 | 17.31 | 50,552 | -0.34(-1.93%) |
Mar 14, 2023 | 17.63 | 17.69 | 17.59 | 17.65 | 49,816 | -0.04(-0.21%) |
Mar 13, 2023 | 17.79 | 17.96 | 17.69 | 17.69 | 10,745 | -0.03(-0.16%) |
Mar 10, 2023 | 17.77 | 17.90 | 17.69 | 17.72 | 47,368 | -0.10(-0.55%) |
Mar 09, 2023 | 18.14 | 18.14 | 17.79 | 17.82 | 36,448 | -0.32(-1.75%) |
Mar 08, 2023 | 18.03 | 18.14 | 18.01 | 18.13 | 25,278 | +0.19(+1.04%) |
Mar 07, 2023 | 18.28 | 18.28 | 17.93 | 17.95 | 22,926 | -0.26(-1.44%) |
Mar 06, 2023 | 18.36 | 18.36 | 18.17 | 18.21 | 107,240 | +0.03(+0.18%) |
Mar 03, 2023 | 18.10 | 18.31 | 18.04 | 18.17 | 13,193 | +0.11(+0.60%) |
Mar 02, 2023 | 18.02 | 18.09 | 17.92 | 18.07 | 24,192 | +0.14(+0.79%) |
Mar 01, 2023 | 17.88 | 17.96 | 17.85 | 17.92 | 30,380 | +0.29(+1.67%) |
Feb 28, 2023 | 17.67 | 17.72 | 17.63 | 17.63 | 12,209 | -0.10(-0.54%) |
Feb 27, 2023 | 17.71 | 17.79 | 17.70 | 17.73 | 21,014 | +0.08(+0.43%) |
Feb 24, 2023 | 17.61 | 17.65 | 17.56 | 17.65 | 23,745 | -0.28(-1.58%) |
Feb 23, 2023 | 18.02 | 18.02 | 17.86 | 17.93 | 21,500 | +0.07(+0.37%) |
Feb 22, 2023 | 17.85 | 17.91 | 17.78 | 17.87 | 50,267 | +0.00(+0.00%) |
Feb 21, 2023 | 17.80 | 17.98 | 17.80 | 17.87 | 10,064 | +0.09(+0.50%) |
Feb 17, 2023 | 17.76 | 17.84 | 17.73 | 17.78 | 12,265 | -0.12(-0.66%) |
Feb 16, 2023 | 17.85 | 18.01 | 17.73 | 17.90 | 146,715 | +0.02(+0.11%) |
Feb 15, 2023 | 17.85 | 17.88 | 17.73 | 17.88 | 7,525 | -0.01(-0.03%) |
Feb 14, 2023 | 17.82 | 17.98 | 17.82 | 17.88 | 59,964 | +0.08(+0.45%) |
Feb 13, 2023 | 17.64 | 17.84 | 17.64 | 17.80 | 16,335 | +0.09(+0.51%) |
Feb 10, 2023 | 17.85 | 17.85 | 17.67 | 17.71 | 13,689 | -0.14(-0.77%) |
Feb 09, 2023 | 17.96 | 18.01 | 17.80 | 17.85 | 45,191 | -0.09(-0.51%) |
Feb 08, 2023 | 18.06 | 18.06 | 17.87 | 17.94 | 35,615 | -0.11(-0.62%) |
Feb 07, 2023 | 17.91 | 18.10 | 17.91 | 18.05 | 64,802 | +0.02(+0.10%) |
Feb 06, 2023 | 18.01 | 18.05 | 17.91 | 18.03 | 29,778 | -0.27(-1.47%) |
Feb 03, 2023 | 18.51 | 18.66 | 18.27 | 18.30 | 32,734 | -0.25(-1.37%) |
Feb 02, 2023 | 18.71 | 18.71 | 18.54 | 18.56 | 98,917 | -0.10(-0.54%) |
Feb 01, 2023 | 18.59 | 18.79 | 18.45 | 18.66 | 14,291 | +0.11(+0.59%) |
Jan 31, 2023 | 18.41 | 18.61 | 18.37 | 18.55 | 20,342 | +0.12(+0.67%) |
Jan 30, 2023 | 18.58 | 18.59 | 18.42 | 18.42 | 52,352 | -0.28(-1.51%) |
Jan 27, 2023 | 18.77 | 18.77 | 18.67 | 18.71 | 10,950 | -0.10(-0.53%) |
Jan 26, 2023 | 18.88 | 18.88 | 18.70 | 18.81 | 77,509 | -0.01(-0.08%) |
Jan 25, 2023 | 18.72 | 18.82 | 18.65 | 18.82 | 9,176 | +0.08(+0.40%) |
Jan 24, 2023 | 18.70 | 18.81 | 18.64 | 18.75 | 13,889 | +0.00(+0.00%) |
Jan 23, 2023 | 18.76 | 18.84 | 18.68 | 18.75 | 55,714 | +0.08(+0.45%) |
Jan 20, 2023 | 18.51 | 18.71 | 18.51 | 18.66 | 164,794 | +0.28(+1.54%) |
Jan 19, 2023 | 18.31 | 18.46 | 18.26 | 18.38 | 93,466 | +0.15(+0.83%) |
Jan 18, 2023 | 18.46 | 18.46 | 18.21 | 18.23 | 28,449 | -0.02(-0.10%) |
Jan 17, 2023 | 18.25 | 18.26 | 18.18 | 18.25 | 14,718 | -0.02(-0.10%) |
Jan 13, 2023 | 18.23 | 18.33 | 18.20 | 18.26 | 60,729 | -0.03(-0.14%) |
Jan 12, 2023 | 18.12 | 18.31 | 18.10 | 18.29 | 26,923 | +0.21(+1.16%) |
Jan 11, 2023 | 17.96 | 18.11 | 17.94 | 18.08 | 195,828 | +0.09(+0.50%) |
Jan 10, 2023 | 17.96 | 17.99 | 17.86 | 17.99 | 12,389 | +0.15(+0.85%) |
Jan 09, 2023 | 17.82 | 18.06 | 17.75 | 17.84 | 24,681 | +0.02(+0.11%) |
Jan 06, 2023 | 17.66 | 17.84 | 17.65 | 17.82 | 37,236 | +0.35(+2.03%) |
Jan 05, 2023 | 17.48 | 17.50 | 17.33 | 17.47 | 21,362 | -0.17(-0.94%) |
Jan 04, 2023 | 17.46 | 17.63 | 17.43 | 17.63 | 17,983 | +0.13(+0.76%) |
Jan 03, 2023 | 17.55 | 17.60 | 17.43 | 17.50 | 7,499 | +0.10(+0.60%) |
Dec 30, 2022 | 17.50 | 17.50 | 17.34 | 17.40 | 15,762 | -0.12(-0.70%) |
Dec 29, 2022 | 17.54 | 17.57 | 17.48 | 17.52 | 19,934 | +0.21(+1.20%) |
Dec 28, 2022 | 17.53 | 17.53 | 17.31 | 17.31 | 39,624 | -0.37(-2.08%) |
Dec 27, 2022 | 17.56 | 17.77 | 17.56 | 17.68 | 42,797 | +0.22(+1.24%) |
Dec 23, 2022 | 17.48 | 17.50 | 17.41 | 17.46 | 43,490 | +0.03(+0.16%) |
Dec 22, 2022 | 17.54 | 17.54 | 17.29 | 17.43 | 15,260 | -0.10(-0.58%) |
Dec 21, 2022 | 17.52 | 17.56 | 17.45 | 17.54 | 14,602 | +0.20(+1.16%) |
Dec 20, 2022 | 17.48 | 18.15 | 17.26 | 17.33 | 11,441 | +0.01(+0.05%) |
Dec 19, 2022 | 17.36 | 17.36 | 17.28 | 17.32 | 12,438 | -0.01(-0.05%) |
Dec 16, 2022 | 17.40 | 17.45 | 17.29 | 17.33 | 6,043 | +0.01(+0.04%) |
Dec 15, 2022 | 17.50 | 17.50 | 17.22 | 17.33 | 34,291 | -0.33(-1.84%) |
Dec 14, 2022 | 17.69 | 17.69 | 17.55 | 17.65 | 21,375 | -0.04(-0.21%) |
Dec 13, 2022 | 17.95 | 17.95 | 17.65 | 17.69 | 28,870 | +0.07(+0.43%) |
Dec 12, 2022 | 17.64 | 17.64 | 17.41 | 17.61 | 6,039 | -0.04(-0.21%) |
Dec 09, 2022 | 17.75 | 17.77 | 17.63 | 17.65 | 31,352 | +0.05(+0.27%) |
Dec 08, 2022 | 17.66 | 17.77 | 17.59 | 17.61 | 56,623 | -0.01(-0.05%) |
Dec 07, 2022 | 17.61 | 17.68 | 17.56 | 17.61 | 17,281 | -0.12(-0.67%) |
Dec 06, 2022 | 17.75 | 17.82 | 17.68 | 17.73 | 24,281 | +0.02(+0.11%) |
Dec 05, 2022 | 17.93 | 17.93 | 17.66 | 17.71 | 28,505 | -0.14(-0.76%) |
Dec 02, 2022 | 17.74 | 17.97 | 17.68 | 17.85 | 24,877 | -0.05(-0.26%) |