Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.62 | 16.94 | 16.60 | 16.88 | 1,150,890 | +0.32(+1.93%) |
Feb 28, 2024 | 16.54 | 16.60 | 16.44 | 16.56 | 850,740 | +0.04(+0.24%) |
Feb 27, 2024 | 16.50 | 16.62 | 16.46 | 16.52 | 1,510,931 | +0.07(+0.43%) |
Feb 26, 2024 | 16.31 | 16.48 | 16.28 | 16.45 | 1,115,185 | +0.08(+0.49%) |
Feb 23, 2024 | 16.29 | 16.38 | 16.16 | 16.37 | 484,400 | -0.03(-0.18%) |
Feb 22, 2024 | 16.25 | 16.44 | 16.20 | 16.40 | 690,114 | +0.14(+0.86%) |
Feb 21, 2024 | 15.85 | 16.28 | 15.85 | 16.26 | 884,375 | +0.45(+2.85%) |
Feb 20, 2024 | 15.89 | 16.01 | 15.77 | 15.81 | 620,708 | -0.09(-0.57%) |
Feb 16, 2024 | 15.90 | 0 | +0.06(+0.38%) | |||
Feb 15, 2024 | 15.18 | 15.85 | 15.18 | 15.84 | 3,538,809 | +0.65(+4.28%) |
Feb 14, 2024 | 15.27 | 15.41 | 15.14 | 15.19 | 447,787 | +0.00(+0.00%) |
Feb 13, 2024 | 15.40 | 15.46 | 15.05 | 15.19 | 1,325,710 | -0.25(-1.62%) |
Feb 12, 2024 | 15.25 | 15.48 | 15.25 | 15.44 | 927,654 | +0.18(+1.18%) |
Feb 09, 2024 | 15.34 | 15.38 | 15.22 | 15.26 | 1,370,171 | +0.00(+0.00%) |
Feb 08, 2024 | 15.12 | 15.30 | 15.10 | 15.26 | 1,671,308 | +0.18(+1.19%) |
Feb 07, 2024 | 15.08 | 15.09 | 14.92 | 15.08 | 1,150,579 | +0.00(+0.00%) |
Feb 06, 2024 | 15.03 | 15.20 | 14.97 | 15.08 | 1,145,443 | +0.10(+0.67%) |
Feb 05, 2024 | 15.03 | 15.10 | 14.82 | 14.98 | 1,001,036 | -0.09(-0.60%) |
Feb 02, 2024 | 15.36 | 15.44 | 15.07 | 15.07 | 1,257,929 | -0.34(-2.21%) |
Feb 01, 2024 | 15.66 | 15.86 | 15.36 | 15.41 | 704,246 | -0.21(-1.34%) |
Jan 31, 2024 | 15.76 | 15.82 | 15.59 | 15.62 | 512,513 | -0.19(-1.20%) |
Jan 30, 2024 | 15.49 | 15.82 | 15.47 | 15.81 | 376,357 | +0.25(+1.61%) |
Jan 29, 2024 | 15.66 | 15.68 | 15.52 | 15.56 | 560,484 | -0.16(-1.02%) |
Jan 26, 2024 | 15.65 | 15.72 | 15.47 | 15.72 | 320,931 | +0.07(+0.45%) |
Jan 25, 2024 | 15.50 | 15.66 | 15.46 | 15.65 | 785,253 | +0.23(+1.49%) |
Jan 24, 2024 | 15.27 | 15.42 | 15.22 | 15.42 | 1,284,836 | +0.24(+1.58%) |
Jan 23, 2024 | 15.02 | 15.29 | 15.02 | 15.18 | 501,769 | +0.09(+0.60%) |
Jan 22, 2024 | 15.03 | 15.12 | 14.92 | 15.09 | 738,355 | +0.02(+0.13%) |
Jan 19, 2024 | 15.10 | 15.16 | 15.02 | 15.07 | 828,240 | -0.02(-0.13%) |
Jan 18, 2024 | 15.20 | 15.20 | 14.98 | 15.09 | 1,000,532 | -0.08(-0.53%) |
Jan 17, 2024 | 15.25 | 15.26 | 15.05 | 15.17 | 1,878,210 | -0.23(-1.49%) |
Jan 16, 2024 | 15.81 | 15.82 | 15.37 | 15.40 | 925,629 | -0.46(-2.90%) |
Jan 15, 2024 | 15.70 | 15.92 | 15.68 | 15.86 | 412,550 | +0.11(+0.70%) |
Jan 12, 2024 | 15.89 | 15.94 | 15.72 | 15.75 | 873,524 | +0.08(+0.51%) |
Jan 11, 2024 | 15.67 | 15.71 | 15.52 | 15.67 | 477,725 | +0.12(+0.77%) |
Jan 10, 2024 | 15.71 | 15.77 | 15.53 | 15.55 | 508,361 | -0.14(-0.89%) |
Jan 09, 2024 | 15.79 | 15.79 | 15.55 | 15.69 | 856,727 | -0.03(-0.19%) |
Jan 08, 2024 | 15.68 | 15.72 | 15.54 | 15.72 | 1,635,810 | -0.29(-1.81%) |
Jan 05, 2024 | 16.09 | 16.09 | 15.94 | 16.01 | 1,144,378 | +0.10(+0.63%) |
Jan 04, 2024 | 16.22 | 16.26 | 15.90 | 15.91 | 2,470,858 | -0.21(-1.30%) |
Jan 03, 2024 | 15.63 | 16.13 | 15.63 | 16.12 | 1,619,658 | +0.52(+3.33%) |
Jan 02, 2024 | 15.61 | 15.72 | 15.57 | 15.60 | 502,024 | +0.08(+0.52%) |
Dec 29, 2023 | 15.52 | 0 | +0.05(+0.32%) | |||
Dec 28, 2023 | 15.61 | 15.68 | 15.47 | 15.47 | 417,324 | -0.30(-1.90%) |
Dec 27, 2023 | 15.82 | 15.88 | 15.77 | 15.77 | 330,643 | +0.10(+0.64%) |
Dec 22, 2023 | 15.67 | 0 | +0.03(+0.19%) | |||
Dec 21, 2023 | 15.53 | 15.65 | 15.47 | 15.64 | 652,174 | +0.11(+0.71%) |
Dec 20, 2023 | 15.73 | 15.91 | 15.53 | 15.53 | 573,823 | -0.17(-1.08%) |
Dec 19, 2023 | 15.46 | 15.71 | 15.46 | 15.70 | 612,572 | +0.23(+1.49%) |
Dec 18, 2023 | 15.50 | 15.60 | 15.44 | 15.47 | 707,277 | +0.22(+1.44%) |
Dec 15, 2023 | 15.64 | 15.64 | 15.23 | 15.25 | 928,969 | -0.37(-2.37%) |
Dec 14, 2023 | 15.67 | 15.71 | 15.54 | 15.62 | 2,346,101 | +0.26(+1.69%) |
Dec 13, 2023 | 14.98 | 15.36 | 14.95 | 15.36 | 3,431,547 | +0.37(+2.47%) |
Dec 12, 2023 | 15.11 | 15.13 | 14.86 | 14.99 | 1,379,771 | -0.34(-2.22%) |
Dec 11, 2023 | 15.44 | 15.44 | 15.26 | 15.33 | 1,116,656 | -0.19(-1.22%) |
Dec 08, 2023 | 15.44 | 15.54 | 15.37 | 15.52 | 1,097,415 | +0.22(+1.44%) |
Dec 07, 2023 | 15.47 | 15.55 | 15.20 | 15.30 | 3,190,603 | -0.08(-0.52%) |
Dec 06, 2023 | 15.85 | 15.94 | 15.37 | 15.38 | 3,027,251 | -0.65(-4.05%) |
Dec 05, 2023 | 16.22 | 16.31 | 16.03 | 16.03 | 843,231 | -0.19(-1.17%) |
Dec 04, 2023 | 16.30 | 16.41 | 16.17 | 16.22 | 1,571,662 | -0.28(-1.70%) |
Dec 01, 2023 | 16.43 | 16.72 | 16.41 | 16.50 | 1,235,851 | +0.02(+0.12%) |
Nov 30, 2023 | 16.56 | 16.76 | 16.34 | 16.48 | 2,627,550 | +0.06(+0.37%) |
Nov 29, 2023 | 16.37 | 16.46 | 16.23 | 16.42 | 1,451,055 | +0.13(+0.80%) |
Nov 28, 2023 | 16.17 | 16.41 | 16.16 | 16.29 | 1,686,113 | +0.13(+0.80%) |
Nov 27, 2023 | 16.34 | 16.39 | 16.14 | 16.16 | 584,119 | -0.27(-1.64%) |
Nov 24, 2023 | 16.33 | 16.50 | 16.33 | 16.43 | 517,442 | +0.00(+0.00%) |
Nov 23, 2023 | 16.30 | 16.43 | 16.30 | 16.43 | 147,335 | +0.06(+0.37%) |
Nov 22, 2023 | 16.30 | 16.39 | 16.11 | 16.37 | 2,584,762 | -0.25(-1.50%) |
Nov 21, 2023 | 16.69 | 16.75 | 16.53 | 16.62 | 711,307 | -0.16(-0.95%) |
Nov 20, 2023 | 16.87 | 16.93 | 16.76 | 16.78 | 1,748,756 | +0.04(+0.24%) |
Nov 17, 2023 | 16.41 | 16.79 | 16.41 | 16.74 | 1,734,950 | +0.45(+2.76%) |
Nov 16, 2023 | 16.44 | 16.50 | 16.03 | 16.29 | 3,166,025 | -0.32(-1.93%) |
Nov 15, 2023 | 16.72 | 16.84 | 16.58 | 16.61 | 2,033,893 | -0.19(-1.13%) |
Nov 14, 2023 | 16.87 | 16.92 | 16.70 | 16.80 | 995,275 | -0.01(-0.06%) |
Nov 13, 2023 | 16.72 | 16.85 | 16.70 | 16.81 | 646,917 | +0.11(+0.66%) |
Nov 10, 2023 | 16.58 | 16.70 | 16.46 | 16.70 | 354,383 | +0.31(+1.89%) |
Nov 09, 2023 | 16.36 | 16.69 | 16.30 | 16.39 | 3,378,839 | +0.22(+1.36%) |
Nov 08, 2023 | 16.37 | 16.46 | 16.02 | 16.17 | 2,347,035 | -0.32(-1.94%) |
Nov 07, 2023 | 16.89 | 16.90 | 16.48 | 16.49 | 5,749,359 | -0.65(-3.79%) |
Nov 06, 2023 | 17.40 | 17.48 | 17.12 | 17.14 | 390,587 | -0.18(-1.04%) |
Nov 03, 2023 | 17.57 | 17.65 | 17.30 | 17.32 | 1,847,421 | -0.27(-1.53%) |
Nov 02, 2023 | 17.22 | 17.62 | 17.16 | 17.59 | 2,225,326 | +0.40(+2.33%) |
Nov 01, 2023 | 17.10 | 17.28 | 17.00 | 17.19 | 1,714,389 | +0.17(+1.00%) |
Oct 31, 2023 | 17.11 | 17.15 | 16.92 | 17.02 | 4,152,569 | +0.06(+0.35%) |
Oct 30, 2023 | 16.99 | 17.20 | 16.83 | 16.96 | 2,212,291 | -0.04(-0.24%) |
Oct 27, 2023 | 17.14 | 17.20 | 16.79 | 17.00 | 1,090,489 | -0.07(-0.41%) |
Oct 26, 2023 | 16.95 | 17.12 | 16.81 | 17.07 | 1,183,176 | -0.09(-0.52%) |
Oct 25, 2023 | 16.99 | 17.19 | 16.87 | 17.16 | 968,691 | +0.23(+1.36%) |
Oct 24, 2023 | 17.20 | 17.22 | 16.92 | 16.93 | 711,373 | -0.24(-1.40%) |
Oct 23, 2023 | 17.30 | 17.40 | 17.12 | 17.17 | 896,541 | -0.24(-1.38%) |
Oct 20, 2023 | 17.67 | 17.67 | 17.39 | 17.41 | 717,343 | -0.27(-1.53%) |
Oct 19, 2023 | 17.57 | 17.75 | 17.44 | 17.68 | 1,524,544 | +0.05(+0.28%) |
Oct 18, 2023 | 17.65 | 17.69 | 17.55 | 17.63 | 645,720 | +0.07(+0.40%) |
Oct 17, 2023 | 17.44 | 17.63 | 17.44 | 17.56 | 966,813 | +0.07(+0.40%) |
Oct 16, 2023 | 17.48 | 17.50 | 17.22 | 17.49 | 714,360 | +0.09(+0.52%) |
Oct 13, 2023 | 17.37 | 17.47 | 17.32 | 17.40 | 695,526 | +0.23(+1.34%) |
Oct 12, 2023 | 17.21 | 17.21 | 17.03 | 17.17 | 465,804 | +0.12(+0.70%) |
Oct 11, 2023 | 16.99 | 17.09 | 16.79 | 17.05 | 1,674,534 | -0.01(-0.06%) |
Oct 10, 2023 | 16.97 | 17.12 | 16.80 | 17.06 | 1,048,621 | +0.69(+4.22%) |
Oct 06, 2023 | 16.37 | 0 | +0.20(+1.24%) | |||
Oct 05, 2023 | 16.00 | 16.36 | 15.97 | 16.17 | 920,906 | +0.02(+0.12%) |
Oct 04, 2023 | 16.52 | 16.59 | 16.10 | 16.15 | 1,270,481 | -0.69(-4.10%) |
Oct 03, 2023 | 16.70 | 16.85 | 16.64 | 16.84 | 929,646 | +0.04(+0.24%) |
Oct 02, 2023 | 17.23 | 17.26 | 16.72 | 16.80 | 1,155,724 | -0.40(-2.33%) |
Sep 29, 2023 | 17.40 | 17.41 | 17.19 | 17.20 | 870,757 | -0.19(-1.09%) |
Sep 28, 2023 | 17.33 | 17.56 | 17.26 | 17.39 | 929,075 | +0.03(+0.17%) |
Sep 27, 2023 | 17.18 | 17.38 | 17.16 | 17.36 | 905,887 | +0.39(+2.30%) |
Sep 26, 2023 | 16.72 | 17.04 | 16.71 | 16.97 | 989,108 | +0.13(+0.77%) |
Sep 25, 2023 | 16.52 | 16.84 | 16.75 | 16.84 | 1,134,279 | +0.09(+0.54%) |
Sep 22, 2023 | 16.90 | 16.98 | 16.71 | 16.75 | 845,589 | -0.01(-0.06%) |
Sep 21, 2023 | 17.06 | 17.06 | 16.72 | 16.76 | 1,294,046 | -0.23(-1.35%) |
Sep 20, 2023 | 17.11 | 17.31 | 16.99 | 16.99 | 944,234 | -0.25(-1.45%) |
Sep 19, 2023 | 17.52 | 17.54 | 17.16 | 17.24 | 1,596,800 | -0.17(-0.98%) |
Sep 18, 2023 | 17.60 | 17.60 | 17.36 | 17.41 | 679,549 | -0.10(-0.57%) |
Sep 15, 2023 | 17.43 | 17.56 | 17.38 | 17.51 | 1,059,054 | +0.02(+0.11%) |
Sep 14, 2023 | 17.48 | 17.54 | 17.44 | 17.49 | 946,096 | +0.23(+1.33%) |
Sep 13, 2023 | 17.46 | 17.46 | 17.18 | 17.26 | 664,997 | -0.14(-0.80%) |
Sep 12, 2023 | 17.19 | 17.41 | 17.19 | 17.40 | 728,058 | +0.37(+2.17%) |
Sep 11, 2023 | 17.41 | 17.49 | 17.02 | 17.03 | 708,269 | -0.34(-1.96%) |
Sep 08, 2023 | 17.42 | 17.54 | 17.34 | 17.37 | 573,810 | -0.01(-0.06%) |
Sep 07, 2023 | 17.38 | 17.50 | 17.34 | 17.38 | 715,079 | -0.04(-0.23%) |
Sep 06, 2023 | 17.35 | 17.52 | 17.33 | 17.42 | 793,648 | +0.02(+0.11%) |
Sep 05, 2023 | 17.45 | 17.57 | 17.36 | 17.40 | 1,946,123 | +0.10(+0.58%) |
Sep 01, 2023 | 17.30 | 0 | +0.33(+1.94%) | |||
Aug 31, 2023 | 17.00 | 17.05 | 16.92 | 16.97 | 927,870 | +0.07(+0.41%) |
Aug 30, 2023 | 16.89 | 17.03 | 16.89 | 16.90 | 521,933 | +0.08(+0.48%) |
Aug 29, 2023 | 16.56 | 16.82 | 16.48 | 16.82 | 922,507 | +0.29(+1.75%) |
Aug 28, 2023 | 16.43 | 16.60 | 16.42 | 16.53 | 789,699 | +0.23(+1.41%) |
Aug 25, 2023 | 16.21 | 16.34 | 16.07 | 16.30 | 593,526 | +0.24(+1.49%) |
Aug 24, 2023 | 16.18 | 16.24 | 16.06 | 16.06 | 1,788,190 | -0.21(-1.29%) |
Aug 23, 2023 | 16.26 | 16.38 | 16.11 | 16.27 | 902,096 | -0.12(-0.73%) |
Aug 22, 2023 | 16.46 | 16.57 | 16.37 | 16.39 | 508,766 | -0.06(-0.36%) |
Aug 21, 2023 | 16.63 | 16.71 | 16.42 | 16.45 | 460,200 | -0.11(-0.66%) |
Aug 18, 2023 | 16.29 | 16.57 | 16.24 | 16.56 | 1,438,166 | +0.16(+0.98%) |
Aug 17, 2023 | 16.32 | 16.50 | 16.32 | 16.40 | 951,005 | +0.25(+1.55%) |
Aug 16, 2023 | 16.07 | 16.31 | 16.07 | 16.15 | 1,431,868 | +0.07(+0.44%) |
Aug 15, 2023 | 16.25 | 16.33 | 16.03 | 16.08 | 966,617 | -0.33(-2.01%) |
Aug 14, 2023 | 16.38 | 16.41 | 16.24 | 16.41 | 935,678 | -0.06(-0.36%) |
Aug 11, 2023 | 16.33 | 16.50 | 16.28 | 16.47 | 2,069,388 | +0.17(+1.04%) |
Aug 10, 2023 | 16.34 | 16.43 | 16.24 | 16.30 | 2,705,738 | -0.02(-0.12%) |
Aug 09, 2023 | 16.25 | 16.44 | 16.23 | 16.32 | 1,938,807 | +0.16(+0.99%) |
Aug 08, 2023 | 15.84 | 16.16 | 15.76 | 16.16 | 405,478 | +0.16(+1.00%) |
Aug 04, 2023 | 16.00 | 0 | +0.14(+0.88%) | |||
Aug 03, 2023 | 15.65 | 16.00 | 15.55 | 15.86 | 1,369,981 | +0.25(+1.60%) |
Aug 02, 2023 | 15.79 | 15.80 | 15.51 | 15.61 | 1,148,297 | -0.29(-1.82%) |
Aug 01, 2023 | 15.75 | 15.90 | 15.66 | 15.90 | 1,577,374 | +0.06(+0.38%) |
Jul 31, 2023 | 15.88 | 16.01 | 15.80 | 15.84 | 3,853,062 | +0.06(+0.38%) |
Jul 28, 2023 | 15.44 | 15.78 | 15.34 | 15.78 | 928,533 | +0.39(+2.53%) |
Jul 27, 2023 | 15.56 | 15.66 | 15.34 | 15.39 | 859,554 | -0.10(-0.65%) |
Jul 26, 2023 | 15.33 | 15.50 | 15.31 | 15.49 | 602,981 | +0.04(+0.26%) |
Jul 25, 2023 | 15.40 | 15.55 | 15.34 | 15.45 | 1,342,550 | +0.08(+0.52%) |
Jul 24, 2023 | 15.19 | 15.47 | 15.19 | 15.37 | 4,718,539 | +0.24(+1.59%) |
Jul 21, 2023 | 15.03 | 15.15 | 14.98 | 15.13 | 944,351 | +0.17(+1.14%) |
Jul 20, 2023 | 15.03 | 15.08 | 14.81 | 14.96 | 748,328 | +0.02(+0.13%) |
Jul 19, 2023 | 14.93 | 15.09 | 14.87 | 14.94 | 566,099 | +0.03(+0.20%) |
Jul 18, 2023 | 14.56 | 14.99 | 14.56 | 14.91 | 3,674,771 | +0.38(+2.62%) |
Jul 17, 2023 | 14.64 | 14.66 | 14.53 | 14.53 | 1,606,496 | -0.15(-1.02%) |
Jul 14, 2023 | 14.99 | 14.99 | 14.67 | 14.68 | 1,236,811 | -0.34(-2.26%) |
Jul 13, 2023 | 14.91 | 15.04 | 14.81 | 15.02 | 1,222,566 | +0.07(+0.47%) |
Jul 12, 2023 | 15.00 | 15.09 | 14.90 | 14.95 | 1,261,152 | +0.04(+0.27%) |
Jul 11, 2023 | 14.80 | 14.95 | 14.77 | 14.91 | 1,000,549 | +0.19(+1.29%) |
Jul 10, 2023 | 14.67 | 14.80 | 14.64 | 14.72 | 910,376 | +0.07(+0.48%) |
Jul 07, 2023 | 14.20 | 14.71 | 14.17 | 14.65 | 2,680,946 | +0.39(+2.73%) |
Jul 06, 2023 | 14.40 | 14.46 | 14.15 | 14.26 | 1,213,744 | -0.28(-1.93%) |
Jul 05, 2023 | 14.69 | 14.69 | 14.52 | 14.54 | 693,764 | -0.07(-0.48%) |
Jul 04, 2023 | 14.56 | 14.66 | 14.55 | 14.61 | 477,765 | +0.11(+0.76%) |
Jun 30, 2023 | 14.50 | 0 | +0.13(+0.90%) | |||
Jun 29, 2023 | 14.30 | 14.38 | 14.20 | 14.37 | 1,822,661 | +0.16(+1.13%) |
Jun 28, 2023 | 14.15 | 14.24 | 13.99 | 14.21 | 2,011,625 | +0.11(+0.78%) |
Jun 27, 2023 | 14.06 | 14.15 | 13.99 | 14.10 | 741,524 | -0.03(-0.21%) |
Jun 26, 2023 | 13.80 | 14.20 | 13.78 | 14.13 | 822,296 | +0.14(+1.00%) |
Jun 23, 2023 | 13.94 | 14.05 | 13.85 | 13.99 | 891,327 | -0.13(-0.92%) |
Jun 22, 2023 | 14.22 | 14.25 | 14.08 | 14.12 | 1,991,328 | -0.30(-2.08%) |
Jun 21, 2023 | 14.21 | 14.46 | 14.15 | 14.42 | 998,808 | +0.20(+1.41%) |
Jun 20, 2023 | 14.45 | 14.45 | 14.12 | 14.22 | 2,576,994 | -0.29(-2.00%) |
Jun 19, 2023 | 14.48 | 14.51 | 14.45 | 14.51 | 57,094 | +0.01(+0.07%) |
Jun 16, 2023 | 14.67 | 14.67 | 14.48 | 14.50 | 872,730 | -0.12(-0.82%) |
Jun 15, 2023 | 14.51 | 14.74 | 14.50 | 14.62 | 1,284,730 | +0.09(+0.62%) |
May 08, 2023 | 14.70 | 14.82 | 14.53 | 14.53 | 2,015,244 | -0.01(-0.07%) |
May 05, 2023 | 14.42 | 14.65 | 14.38 | 14.54 | 2,898,310 | +0.48(+3.41%) |
May 04, 2023 | 14.23 | 14.28 | 14.02 | 14.06 | 3,197,239 | -0.17(-1.19%) |
May 03, 2023 | 14.29 | 14.37 | 14.15 | 14.23 | 2,858,377 | -0.24(-1.66%) |
May 02, 2023 | 15.00 | 15.00 | 14.33 | 14.47 | 3,162,930 | -0.69(-4.55%) |
May 01, 2023 | 15.20 | 15.43 | 15.13 | 15.16 | 1,466,372 | -0.21(-1.37%) |
Apr 28, 2023 | 15.05 | 15.43 | 14.95 | 15.37 | 1,746,770 | +0.39(+2.60%) |
Apr 27, 2023 | 14.88 | 15.12 | 14.88 | 14.98 | 1,019,546 | +0.11(+0.74%) |
Apr 26, 2023 | 15.03 | 15.18 | 14.80 | 14.87 | 1,737,392 | -0.28(-1.85%) |
Apr 25, 2023 | 15.34 | 15.35 | 15.10 | 15.15 | 1,195,522 | -0.30(-1.94%) |
Apr 24, 2023 | 15.21 | 15.48 | 15.20 | 15.45 | 1,717,781 | +0.20(+1.31%) |
Apr 21, 2023 | 15.35 | 15.40 | 15.21 | 15.25 | 1,143,125 | +0.00(+0.00%) |
Apr 20, 2023 | 15.22 | 15.35 | 15.17 | 15.25 | 2,246,737 | -0.20(-1.29%) |
Apr 19, 2023 | 15.39 | 15.45 | 15.30 | 15.45 | 1,353,418 | -0.11(-0.71%) |
Apr 18, 2023 | 15.59 | 15.69 | 15.51 | 15.56 | 762,823 | -0.09(-0.58%) |
Apr 17, 2023 | 15.65 | 15.76 | 15.59 | 15.65 | 768,820 | -0.04(-0.25%) |
Apr 14, 2023 | 15.61 | 15.75 | 15.57 | 15.69 | 1,054,917 | +0.05(+0.32%) |
Apr 13, 2023 | 15.54 | 15.69 | 15.50 | 15.64 | 1,171,722 | +0.07(+0.45%) |
Apr 12, 2023 | 15.59 | 15.67 | 15.54 | 15.57 | 1,487,225 | +0.02(+0.13%) |
Apr 11, 2023 | 15.41 | 15.57 | 15.39 | 15.55 | 1,412,192 | +0.19(+1.24%) |
Apr 10, 2023 | 15.27 | 15.50 | 15.26 | 15.36 | 950,361 | +0.12(+0.79%) |
Apr 06, 2023 | 15.24 | 0 | -0.12(-0.78%) | |||
Apr 05, 2023 | 15.42 | 15.49 | 15.18 | 15.36 | 1,552,003 | -0.10(-0.65%) |
Apr 04, 2023 | 15.73 | 15.77 | 15.29 | 15.46 | 2,401,932 | -0.13(-0.83%) |
Apr 03, 2023 | 15.49 | 15.63 | 15.37 | 15.59 | 2,988,118 | +0.79(+5.34%) |
Mar 31, 2023 | 14.78 | 14.87 | 14.72 | 14.80 | 1,409,573 | +0.09(+0.61%) |
Mar 30, 2023 | 14.79 | 14.82 | 14.60 | 14.71 | 1,358,383 | +0.06(+0.41%) |
Mar 29, 2023 | 14.66 | 14.75 | 14.54 | 14.65 | 1,258,604 | +0.15(+1.03%) |
Mar 28, 2023 | 14.27 | 14.60 | 14.24 | 14.50 | 2,669,111 | +0.22(+1.54%) |
Mar 27, 2023 | 14.13 | 14.32 | 13.96 | 14.28 | 1,668,576 | +0.30(+2.15%) |
Mar 24, 2023 | 13.80 | 14.05 | 13.72 | 13.98 | 2,375,410 | -0.10(-0.71%) |
Mar 23, 2023 | 14.43 | 14.59 | 13.98 | 14.08 | 3,236,514 | -0.25(-1.74%) |
Mar 22, 2023 | 14.59 | 14.70 | 14.33 | 14.33 | 2,998,696 | -0.38(-2.58%) |
Mar 21, 2023 | 14.54 | 14.77 | 14.49 | 14.71 | 2,710,033 | +0.46(+3.23%) |
Mar 20, 2023 | 13.89 | 14.28 | 13.75 | 14.25 | 2,600,763 | +0.39(+2.81%) |
Mar 17, 2023 | 14.00 | 14.07 | 13.69 | 13.86 | 3,190,771 | -0.23(-1.63%) |
Mar 16, 2023 | 13.67 | 14.26 | 13.61 | 14.09 | 3,074,503 | +0.10(+0.71%) |
Mar 15, 2023 | 14.30 | 14.36 | 13.53 | 13.99 | 8,341,319 | -0.80(-5.41%) |
Mar 14, 2023 | 14.92 | 15.29 | 14.67 | 14.79 | 2,886,292 | -0.14(-0.94%) |
Mar 13, 2023 | 15.19 | 15.43 | 14.88 | 14.93 | 4,950,625 | -0.73(-4.66%) |
Mar 10, 2023 | 15.80 | 16.01 | 15.59 | 15.66 | 2,204,850 | -0.18(-1.14%) |
Mar 09, 2023 | 16.00 | 16.30 | 15.82 | 15.84 | 2,468,288 | -0.05(-0.31%) |
Mar 08, 2023 | 15.77 | 16.13 | 15.77 | 15.89 | 1,247,184 | +0.04(+0.25%) |
Mar 07, 2023 | 16.17 | 16.20 | 15.83 | 15.85 | 1,081,743 | -0.32(-1.98%) |
Mar 06, 2023 | 16.18 | 16.28 | 16.04 | 16.17 | 1,685,941 | -0.16(-0.98%) |
Mar 03, 2023 | 15.90 | 16.38 | 15.86 | 16.33 | 1,303,645 | +0.29(+1.81%) |
Mar 02, 2023 | 15.93 | 16.09 | 15.74 | 16.04 | 2,105,557 | +0.19(+1.20%) |