Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.57 | 14.63 | 14.57 | 14.63 | 5,741 | +0.00(+0.03%) |
Nov 29, 2023 | 14.55 | 14.71 | 14.55 | 14.62 | 2,857 | -0.12(-0.85%) |
Nov 28, 2023 | 14.71 | 14.75 | 14.69 | 14.75 | 2,986 | +0.12(+0.79%) |
Nov 27, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 61 | +0.05(+0.33%) |
Nov 24, 2023 | 14.62 | 14.63 | 14.55 | 14.58 | 1,611 | -0.06(-0.41%) |
Nov 22, 2023 | 14.66 | 14.67 | 14.64 | 14.64 | 5,507 | -0.31(-2.09%) |
Nov 21, 2023 | 14.94 | 14.95 | 14.94 | 14.95 | 430 | -0.26(-1.68%) |
Nov 20, 2023 | 15.08 | 15.26 | 15.08 | 15.21 | 16,028 | +0.06(+0.37%) |
Nov 17, 2023 | 15.11 | 15.23 | 15.11 | 15.15 | 2,807 | +0.26(+1.73%) |
Nov 16, 2023 | 14.90 | 14.90 | 14.88 | 14.90 | 11,931 | -0.51(-3.34%) |
Nov 15, 2023 | 15.44 | 15.44 | 15.39 | 15.41 | 3,114 | -0.01(-0.06%) |
Nov 14, 2023 | 15.31 | 15.42 | 15.31 | 15.42 | 3,407 | +0.31(+2.03%) |
Nov 13, 2023 | 15.11 | 15.15 | 15.11 | 15.11 | 1,235 | +0.25(+1.66%) |
Nov 10, 2023 | 14.83 | 14.88 | 14.83 | 14.86 | 462 | -0.03(-0.17%) |
Nov 09, 2023 | 14.87 | 14.96 | 14.87 | 14.89 | 1,612 | -0.16(-1.07%) |
Nov 08, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 5 | +0.01(+0.05%) |
Nov 07, 2023 | 14.96 | 15.07 | 14.96 | 15.04 | 10,857 | +0.12(+0.83%) |
Nov 06, 2023 | 14.96 | 14.96 | 14.92 | 14.92 | 441 | +0.31(+2.09%) |
Nov 03, 2023 | 14.58 | 14.61 | 14.58 | 14.61 | 495 | +0.43(+3.06%) |
Nov 02, 2023 | 14.21 | 14.24 | 14.18 | 14.18 | 828 | -0.03(-0.18%) |
Nov 01, 2023 | 14.14 | 14.21 | 14.14 | 14.21 | 323 | -0.09(-0.65%) |
Oct 31, 2023 | 14.24 | 14.30 | 14.24 | 14.30 | 766 | -0.14(-0.99%) |
Oct 30, 2023 | 14.51 | 14.51 | 14.43 | 14.44 | 1,106 | +0.54(+3.91%) |
Oct 27, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 122 | +0.10(+0.73%) |
Oct 26, 2023 | 13.81 | 13.81 | 13.75 | 13.80 | 908 | +0.03(+0.21%) |
Oct 25, 2023 | 13.80 | 13.80 | 13.73 | 13.77 | 365 | -0.17(-1.25%) |
Oct 24, 2023 | 13.88 | 13.99 | 13.88 | 13.94 | 2,045 | +0.08(+0.57%) |
Oct 23, 2023 | 13.87 | 13.87 | 13.86 | 13.86 | 816 | -0.17(-1.19%) |
Oct 20, 2023 | 14.10 | 14.10 | 14.03 | 14.03 | 2,085 | -0.36(-2.50%) |
Oct 19, 2023 | 14.27 | 14.45 | 14.27 | 14.39 | 26,007 | -0.05(-0.33%) |
Oct 18, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 17 | -0.26(-1.77%) |
Oct 17, 2023 | 14.72 | 14.72 | 14.69 | 14.70 | 698 | -0.05(-0.36%) |
Oct 16, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 9 | -0.16(-1.09%) |
Oct 13, 2023 | 14.98 | 14.98 | 14.92 | 14.92 | 336 | -0.14(-0.92%) |
Oct 12, 2023 | 15.06 | 15.08 | 15.04 | 15.05 | 3,165 | -0.20(-1.34%) |
Oct 11, 2023 | 15.24 | 15.26 | 15.24 | 15.26 | 233 | +0.15(+1.02%) |
Oct 10, 2023 | 15.06 | 15.11 | 15.05 | 15.10 | 1,470 | +0.19(+1.26%) |
Oct 09, 2023 | 14.86 | 14.92 | 14.85 | 14.92 | 941 | +0.10(+0.65%) |
Oct 06, 2023 | 14.78 | 14.82 | 14.78 | 14.82 | 123 | +0.14(+0.97%) |
Oct 05, 2023 | 14.59 | 14.69 | 14.59 | 14.68 | 2,516 | +0.05(+0.37%) |
Oct 04, 2023 | 14.61 | 14.62 | 14.61 | 14.62 | 215 | -0.12(-0.79%) |
Oct 03, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 80 | -0.09(-0.62%) |
Oct 02, 2023 | 14.93 | 14.93 | 14.83 | 14.83 | 946 | -0.10(-0.65%) |
Sep 29, 2023 | 14.94 | 15.00 | 14.93 | 14.93 | 2,241 | +0.09(+0.58%) |
Sep 28, 2023 | 14.84 | 14.84 | 14.81 | 14.84 | 290 | +0.13(+0.87%) |
Sep 27, 2023 | 14.70 | 14.72 | 14.70 | 14.72 | 4,353 | +0.03(+0.21%) |
Sep 26, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 18 | -0.00(-0.02%) |
Sep 25, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 56 | -0.23(-1.52%) |
Sep 22, 2023 | 14.89 | 14.93 | 14.88 | 14.91 | 918 | +0.54(+3.75%) |
Sep 21, 2023 | 14.32 | 14.38 | 14.32 | 14.38 | 203 | -0.14(-0.93%) |
Sep 20, 2023 | 14.53 | 14.53 | 14.51 | 14.51 | 227 | -0.12(-0.80%) |
Sep 19, 2023 | 14.61 | 14.63 | 14.61 | 14.63 | 246 | -0.09(-0.63%) |
Sep 18, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 154 | -0.04(-0.27%) |
Sep 15, 2023 | 14.75 | 14.78 | 14.74 | 14.76 | 3,572 | -0.10(-0.68%) |
Sep 14, 2023 | 14.87 | 14.89 | 14.86 | 14.86 | 2,216 | -0.14(-0.92%) |
Sep 13, 2023 | 14.98 | 15.00 | 14.97 | 15.00 | 721 | -0.15(-1.02%) |
Sep 12, 2023 | 15.16 | 15.16 | 15.15 | 15.15 | 307 | +0.02(+0.13%) |
Sep 11, 2023 | 15.08 | 15.19 | 15.08 | 15.13 | 1,493 | +0.22(+1.48%) |
Sep 08, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 181 | +0.00(+0.00%) |
Sep 07, 2023 | 15.08 | 15.08 | 14.91 | 14.91 | 518 | -0.58(-3.77%) |
Sep 06, 2023 | 15.57 | 15.57 | 15.49 | 15.49 | 389 | +0.03(+0.19%) |
Sep 05, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 287 | -0.29(-1.86%) |
Sep 01, 2023 | 15.83 | 15.83 | 15.75 | 15.76 | 5,512 | -0.01(-0.05%) |
Aug 31, 2023 | 15.80 | 15.80 | 15.77 | 15.77 | 1,055 | +0.01(+0.09%) |
Aug 30, 2023 | 15.69 | 15.76 | 15.69 | 15.75 | 544 | +0.19(+1.24%) |
Aug 29, 2023 | 15.46 | 15.56 | 15.46 | 15.56 | 1,801 | +0.56(+3.73%) |
Aug 28, 2023 | 14.96 | 15.03 | 14.96 | 15.00 | 15,079 | +0.26(+1.76%) |
Aug 25, 2023 | 14.82 | 14.82 | 14.72 | 14.74 | 1,344 | -0.46(-3.02%) |
Aug 24, 2023 | 15.25 | 15.25 | 15.20 | 15.20 | 4,850 | +0.16(+1.09%) |
Aug 23, 2023 | 15.05 | 15.08 | 15.03 | 15.03 | 1,443 | -0.26(-1.70%) |
Aug 22, 2023 | 15.37 | 15.37 | 15.29 | 15.29 | 221 | +0.30(+2.00%) |
Aug 21, 2023 | 14.75 | 14.99 | 14.75 | 14.99 | 9,090 | -0.02(-0.15%) |
Aug 18, 2023 | 14.96 | 15.02 | 14.87 | 15.02 | 40,263 | -0.27(-1.78%) |
Aug 17, 2023 | 15.32 | 15.32 | 15.29 | 15.29 | 4,575 | +0.16(+1.05%) |
Aug 16, 2023 | 15.02 | 15.19 | 15.02 | 15.13 | 4,196 | -0.36(-2.35%) |
Aug 15, 2023 | 15.58 | 15.58 | 15.38 | 15.50 | 1,858 | -0.35(-2.22%) |
Aug 14, 2023 | 15.66 | 15.85 | 15.66 | 15.85 | 459 | -0.05(-0.29%) |
Aug 11, 2023 | 16.05 | 16.20 | 15.86 | 15.89 | 13,805 | -0.45(-2.77%) |
Aug 10, 2023 | 16.34 | 16.36 | 16.34 | 16.35 | 1,673 | -0.09(-0.55%) |
Aug 09, 2023 | 16.43 | 16.44 | 16.38 | 16.44 | 825 | -0.23(-1.37%) |
Aug 08, 2023 | 16.50 | 16.67 | 16.50 | 16.67 | 760 | -0.20(-1.19%) |
Aug 07, 2023 | 16.88 | 16.88 | 16.87 | 16.87 | 884 | -0.02(-0.11%) |
Aug 04, 2023 | 16.95 | 17.23 | 16.88 | 16.88 | 11,421 | +0.02(+0.14%) |
Aug 03, 2023 | 16.88 | 16.90 | 16.83 | 16.86 | 1,831 | +0.22(+1.30%) |
Aug 02, 2023 | 16.74 | 16.74 | 16.61 | 16.65 | 2,386 | -0.12(-0.72%) |
Aug 01, 2023 | 16.74 | 16.77 | 16.74 | 16.77 | 106 | -0.06(-0.35%) |
Jul 31, 2023 | 16.61 | 16.83 | 16.61 | 16.83 | 1,064 | +0.08(+0.48%) |
Jul 28, 2023 | 16.53 | 16.83 | 16.53 | 16.75 | 12,813 | +0.46(+2.85%) |
Jul 27, 2023 | 16.39 | 16.39 | 16.28 | 16.28 | 20,162 | -0.27(-1.63%) |
Jul 26, 2023 | 16.56 | 16.56 | 16.55 | 16.55 | 496 | -0.17(-1.00%) |
Jul 25, 2023 | 16.73 | 16.73 | 16.58 | 16.72 | 4,219 | +0.13(+0.79%) |
Jul 24, 2023 | 16.48 | 16.64 | 16.48 | 16.59 | 1,218 | +0.27(+1.65%) |
Jul 21, 2023 | 16.35 | 16.35 | 16.32 | 16.32 | 264 | -0.13(-0.77%) |
Jul 20, 2023 | 16.50 | 16.50 | 16.42 | 16.45 | 5,331 | -0.51(-3.03%) |
Jul 19, 2023 | 17.04 | 17.04 | 16.96 | 16.96 | 1,257 | -0.19(-1.11%) |
Jul 18, 2023 | 17.38 | 17.38 | 17.03 | 17.15 | 10,774 | -0.24(-1.35%) |
Jul 17, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 77 | -0.13(-0.73%) |
Jul 14, 2023 | 17.55 | 17.55 | 17.51 | 17.51 | 550 | +0.05(+0.27%) |
Jul 13, 2023 | 17.19 | 17.56 | 17.19 | 17.46 | 9,505 | +0.60(+3.55%) |
Jul 12, 2023 | 16.88 | 16.88 | 16.79 | 16.86 | 26,537 | -0.23(-1.32%) |
Jul 11, 2023 | 17.13 | 17.13 | 16.96 | 17.09 | 847 | +0.35(+2.08%) |
Jul 10, 2023 | 16.79 | 16.79 | 16.70 | 16.74 | 4,657 | -0.11(-0.67%) |
Jul 07, 2023 | 17.01 | 17.01 | 16.78 | 16.86 | 52,826 | +0.04(+0.22%) |
Jul 06, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 111 | -0.10(-0.59%) |
Jul 05, 2023 | 16.92 | 16.93 | 16.90 | 16.92 | 355 | +0.16(+0.98%) |
Jul 03, 2023 | 16.97 | 17.01 | 16.76 | 16.76 | 3,952 | -0.20(-1.17%) |
Jun 30, 2023 | 16.93 | 16.95 | 16.92 | 16.95 | 908 | +0.31(+1.89%) |
Jun 29, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 33 | +0.26(+1.58%) |
Jun 28, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 27 | -0.20(-1.19%) |
Jun 27, 2023 | 16.56 | 16.58 | 16.55 | 16.58 | 613 | +0.26(+1.60%) |
Jun 26, 2023 | 16.39 | 16.39 | 16.21 | 16.32 | 2,783 | -0.07(-0.45%) |
Jun 23, 2023 | 16.56 | 16.56 | 16.33 | 16.39 | 3,383 | -0.25(-1.48%) |
Jun 22, 2023 | 16.60 | 16.64 | 16.60 | 16.64 | 154 | -0.03(-0.18%) |
Jun 21, 2023 | 16.50 | 16.68 | 16.50 | 16.67 | 4,896 | -0.54(-3.13%) |
Jun 20, 2023 | 17.22 | 17.32 | 17.20 | 17.20 | 5,681 | +0.17(+1.02%) |
Jun 16, 2023 | 16.89 | 17.03 | 16.89 | 17.03 | 417 | +0.28(+1.70%) |
Jun 15, 2023 | 16.72 | 16.75 | 16.72 | 16.75 | 425 | +0.20(+1.18%) |
Jun 14, 2023 | 16.55 | 16.55 | 16.54 | 16.55 | 615 | +0.13(+0.82%) |
Jun 13, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 73 | +0.37(+2.31%) |
Jun 12, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 40 | +0.13(+0.83%) |
Jun 09, 2023 | 15.86 | 15.99 | 15.86 | 15.91 | 6,351 | +0.11(+0.70%) |
Jun 08, 2023 | 15.73 | 15.80 | 15.73 | 15.80 | 1,107 | +0.11(+0.73%) |
Jun 07, 2023 | 15.77 | 15.77 | 15.69 | 15.69 | 955 | -0.19(-1.22%) |
Jun 06, 2023 | 15.58 | 15.88 | 15.58 | 15.88 | 2,827 | -0.35(-2.15%) |
Jun 05, 2023 | 16.23 | 16.23 | 16.04 | 16.23 | 206 | +0.08(+0.47%) |
Jun 02, 2023 | 16.16 | 16.18 | 16.15 | 16.15 | 561 | +0.03(+0.18%) |
Jun 01, 2023 | 16.05 | 16.13 | 16.04 | 16.13 | 1,104 | +0.16(+1.00%) |
May 31, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 23 | +0.01(+0.09%) |
May 30, 2023 | 16.00 | 16.00 | 15.95 | 15.95 | 222 | -0.02(-0.15%) |
May 26, 2023 | 15.76 | 15.98 | 15.76 | 15.98 | 3,077 | +0.21(+1.36%) |
May 25, 2023 | 15.74 | 15.76 | 15.74 | 15.76 | 717 | +0.23(+1.48%) |
May 24, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 19 | -0.06(-0.41%) |
May 23, 2023 | 15.71 | 15.71 | 15.60 | 15.60 | 1,797 | -0.32(-2.00%) |
May 22, 2023 | 15.96 | 15.97 | 15.91 | 15.91 | 1,365 | -0.23(-1.44%) |
May 19, 2023 | 16.00 | 16.15 | 16.00 | 16.15 | 273 | +0.23(+1.43%) |
May 18, 2023 | 15.89 | 15.93 | 15.89 | 15.92 | 348 | -0.04(-0.24%) |
May 17, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 28 | +0.13(+0.82%) |
May 16, 2023 | 15.66 | 15.84 | 15.56 | 15.83 | 4,215 | -0.13(-0.80%) |
May 15, 2023 | 15.86 | 15.96 | 15.86 | 15.96 | 1,660 | +0.48(+3.12%) |
May 12, 2023 | 15.57 | 15.57 | 15.47 | 15.47 | 389 | -0.42(-2.67%) |
May 11, 2023 | 15.86 | 15.90 | 15.82 | 15.90 | 9,132 | -0.07(-0.43%) |
May 10, 2023 | 15.96 | 15.97 | 15.89 | 15.97 | 2,233 | -0.10(-0.63%) |
May 09, 2023 | 16.02 | 16.07 | 16.02 | 16.07 | 448 | -0.02(-0.15%) |
May 08, 2023 | 16.18 | 16.19 | 16.07 | 16.09 | 1,571 | -0.02(-0.14%) |
May 05, 2023 | 16.17 | 16.25 | 15.96 | 16.11 | 1,000 | -0.13(-0.83%) |
May 04, 2023 | 16.33 | 16.33 | 16.25 | 16.25 | 842 | -0.19(-1.16%) |
May 03, 2023 | 16.39 | 16.49 | 16.39 | 16.44 | 1,871 | +0.02(+0.14%) |
May 02, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 228 | -0.12(-0.72%) |
May 01, 2023 | 16.56 | 16.56 | 16.54 | 16.54 | 169 | -0.08(-0.51%) |
Apr 28, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 100 | +0.17(+1.02%) |
Apr 27, 2023 | 16.53 | 16.53 | 16.34 | 16.45 | 8,374 | -0.09(-0.53%) |
Apr 26, 2023 | 16.49 | 16.58 | 16.49 | 16.54 | 2,634 | -0.18(-1.06%) |
Apr 25, 2023 | 16.67 | 16.72 | 16.65 | 16.72 | 2,702 | -0.49(-2.84%) |
Apr 24, 2023 | 17.41 | 17.41 | 17.19 | 17.20 | 718 | -0.37(-2.11%) |
Apr 21, 2023 | 17.55 | 17.58 | 17.55 | 17.57 | 1,134 | -0.74(-4.07%) |
Apr 20, 2023 | 18.23 | 18.41 | 18.23 | 18.32 | 4,157 | +0.46(+2.58%) |
Apr 19, 2023 | 17.74 | 17.94 | 17.74 | 17.86 | 4,165 | -0.49(-2.69%) |
Apr 18, 2023 | 18.56 | 18.56 | 18.35 | 18.35 | 2,186 | -0.05(-0.26%) |
Apr 17, 2023 | 18.41 | 18.41 | 18.39 | 18.40 | 1,132 | -0.09(-0.51%) |
Apr 14, 2023 | 18.58 | 18.59 | 18.49 | 18.50 | 3,426 | +0.19(+1.06%) |
Apr 13, 2023 | 18.31 | 18.31 | 18.30 | 18.30 | 1,408 | -0.42(-2.24%) |
Apr 12, 2023 | 18.65 | 18.72 | 18.65 | 18.72 | 4,075 | +0.32(+1.73%) |
Apr 11, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 757 | -0.05(-0.27%) |
Apr 10, 2023 | 18.53 | 18.53 | 18.35 | 18.45 | 2,335 | -0.51(-2.68%) |
Apr 06, 2023 | 18.64 | 19.02 | 18.64 | 18.96 | 15,085 | +0.86(+4.73%) |
Apr 05, 2023 | 18.04 | 18.11 | 17.88 | 18.10 | 5,471 | -0.12(-0.65%) |
Apr 04, 2023 | 18.16 | 18.22 | 18.16 | 18.22 | 1,505 | -0.00(-0.01%) |
Apr 03, 2023 | 18.20 | 18.22 | 18.19 | 18.22 | 1,900 | +0.57(+3.21%) |
Mar 31, 2023 | 17.85 | 17.85 | 17.66 | 17.66 | 846 | +0.02(+0.09%) |
Mar 30, 2023 | 17.48 | 17.68 | 17.48 | 17.64 | 2,208 | +0.22(+1.29%) |
Mar 29, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 146 | +0.20(+1.19%) |
Mar 28, 2023 | 17.17 | 17.24 | 17.16 | 17.21 | 11,546 | -0.36(-2.05%) |
Mar 27, 2023 | 17.42 | 17.57 | 17.42 | 17.57 | 428 | -0.31(-1.72%) |
Mar 24, 2023 | 17.90 | 17.90 | 17.88 | 17.88 | 241 | +0.02(+0.10%) |
Mar 23, 2023 | 18.04 | 18.04 | 17.86 | 17.86 | 1,321 | +0.66(+3.84%) |
Mar 22, 2023 | 17.16 | 17.26 | 17.13 | 17.20 | 3,065 | +0.40(+2.36%) |
Mar 21, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 143 | -0.00(-0.02%) |
Mar 20, 2023 | 16.61 | 16.86 | 16.61 | 16.81 | 6,140 | +0.39(+2.35%) |
Mar 17, 2023 | 16.45 | 16.45 | 16.42 | 16.43 | 1,505 | +0.34(+2.11%) |
Mar 16, 2023 | 16.08 | 16.12 | 16.07 | 16.09 | 1,117 | -0.04(-0.24%) |
Mar 15, 2023 | 16.07 | 16.13 | 16.03 | 16.13 | 6,886 | -0.27(-1.67%) |
Mar 14, 2023 | 16.37 | 16.40 | 16.36 | 16.40 | 1,024 | +0.05(+0.33%) |
Mar 13, 2023 | 16.17 | 16.37 | 16.17 | 16.35 | 3,911 | +0.30(+1.88%) |
Mar 10, 2023 | 16.09 | 16.18 | 16.03 | 16.04 | 1,001 | -0.02(-0.14%) |
Mar 09, 2023 | 16.15 | 16.15 | 16.03 | 16.07 | 2,884 | -0.01(-0.06%) |
Mar 08, 2023 | 16.08 | 16.12 | 15.98 | 16.08 | 3,230 | +0.10(+0.62%) |
Mar 07, 2023 | 16.32 | 16.32 | 15.98 | 15.98 | 4,269 | -0.53(-3.23%) |
Mar 06, 2023 | 16.59 | 16.61 | 16.51 | 16.51 | 38,657 | -0.04(-0.25%) |
Mar 03, 2023 | 16.38 | 16.56 | 16.38 | 16.55 | 3,355 | +0.20(+1.20%) |
Mar 02, 2023 | 16.28 | 16.35 | 16.28 | 16.35 | 679 | +0.08(+0.48%) |
Mar 01, 2023 | 16.25 | 16.29 | 16.12 | 16.28 | 1,536 | +0.38(+2.36%) |
Feb 28, 2023 | 15.87 | 15.90 | 15.80 | 15.90 | 536 | +0.09(+0.59%) |
Feb 27, 2023 | 15.67 | 15.81 | 15.67 | 15.81 | 538 | +0.07(+0.44%) |
Feb 24, 2023 | 15.79 | 15.79 | 15.71 | 15.74 | 4,715 | -0.36(-2.26%) |
Feb 23, 2023 | 16.11 | 16.11 | 16.02 | 16.10 | 1,899 | -0.05(-0.31%) |
Feb 22, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 60 | -0.12(-0.73%) |
Feb 21, 2023 | 16.40 | 16.42 | 16.23 | 16.27 | 2,427 | +0.12(+0.71%) |
Feb 17, 2023 | 16.18 | 16.18 | 16.11 | 16.16 | 6,205 | -0.60(-3.58%) |
Feb 16, 2023 | 16.84 | 16.84 | 16.73 | 16.76 | 2,248 | -0.34(-1.99%) |
Feb 15, 2023 | 17.01 | 17.20 | 16.96 | 17.10 | 3,011 | +0.22(+1.31%) |
Feb 14, 2023 | 16.89 | 16.89 | 16.88 | 16.88 | 539 | -0.14(-0.81%) |
Feb 13, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 173 | +0.21(+1.24%) |
Feb 10, 2023 | 16.92 | 16.92 | 16.81 | 16.81 | 1,825 | -0.32(-1.87%) |
Feb 09, 2023 | 17.02 | 17.26 | 17.02 | 17.13 | 3,733 | +0.66(+4.04%) |
Feb 08, 2023 | 16.49 | 16.49 | 16.45 | 16.46 | 647 | -0.30(-1.80%) |
Feb 07, 2023 | 16.59 | 16.76 | 16.52 | 16.76 | 3,860 | -0.07(-0.40%) |
Feb 06, 2023 | 16.88 | 16.88 | 16.76 | 16.83 | 2,050 | -0.10(-0.61%) |
Feb 03, 2023 | 17.08 | 17.08 | 16.93 | 16.93 | 756 | -0.21(-1.20%) |
Feb 02, 2023 | 17.23 | 17.23 | 17.09 | 17.14 | 8,629 | -0.10(-0.57%) |
Feb 01, 2023 | 17.30 | 17.30 | 17.09 | 17.24 | 5,263 | +0.31(+1.86%) |
Jan 31, 2023 | 16.93 | 16.94 | 16.82 | 16.92 | 1,936 | -0.24(-1.39%) |
Jan 30, 2023 | 17.31 | 17.31 | 17.15 | 17.16 | 14,876 | -0.41(-2.34%) |
Jan 27, 2023 | 17.50 | 17.58 | 17.48 | 17.57 | 2,166 | -0.01(-0.06%) |
Jan 26, 2023 | 17.59 | 17.59 | 17.49 | 17.58 | 5,312 | +0.43(+2.50%) |
Jan 25, 2023 | 17.27 | 17.27 | 17.13 | 17.15 | 969 | +0.03(+0.18%) |
Jan 24, 2023 | 17.36 | 17.36 | 17.12 | 17.12 | 900 | +0.00(+0.02%) |
Jan 23, 2023 | 17.18 | 17.18 | 17.12 | 17.12 | 827 | +0.08(+0.46%) |
Jan 20, 2023 | 16.98 | 17.04 | 16.98 | 17.04 | 460 | +0.16(+0.94%) |
Jan 19, 2023 | 16.90 | 16.90 | 16.81 | 16.89 | 5,604 | +0.27(+1.64%) |
Jan 18, 2023 | 16.76 | 16.76 | 16.61 | 16.61 | 897 | -0.04(-0.21%) |
Jan 17, 2023 | 16.65 | 16.70 | 16.56 | 16.65 | 4,869 | +0.46(+2.87%) |
Jan 13, 2023 | 16.13 | 16.18 | 16.13 | 16.18 | 1,259 | +0.04(+0.25%) |
Jan 12, 2023 | 16.14 | 16.16 | 16.00 | 16.14 | 3,743 | +0.06(+0.39%) |
Jan 11, 2023 | 16.07 | 16.08 | 16.06 | 16.08 | 2,001 | -0.09(-0.54%) |
Jan 10, 2023 | 16.23 | 16.25 | 16.14 | 16.17 | 1,179 | +0.19(+1.16%) |
Jan 09, 2023 | 16.07 | 16.07 | 15.98 | 15.98 | 3,667 | +0.19(+1.22%) |
Jan 06, 2023 | 15.78 | 15.79 | 15.76 | 15.79 | 1,898 | +0.17(+1.06%) |
Jan 05, 2023 | 15.45 | 15.63 | 15.45 | 15.63 | 770 | +0.13(+0.86%) |
Jan 04, 2023 | 15.43 | 15.49 | 15.37 | 15.49 | 1,268 | -0.09(-0.55%) |
Jan 03, 2023 | 15.58 | 15.63 | 15.58 | 15.58 | 2,286 | +0.28(+1.86%) |
Dec 30, 2022 | 15.40 | 15.40 | 15.26 | 15.29 | 1,273 | -0.09(-0.61%) |
Dec 29, 2022 | 15.33 | 15.39 | 15.33 | 15.39 | 1,261 | +0.16(+1.08%) |
Dec 28, 2022 | 15.51 | 15.51 | 15.21 | 15.22 | 748 | -0.32(-2.05%) |
Dec 27, 2022 | 15.31 | 15.56 | 14.74 | 15.54 | 13,065 | +0.76(+5.13%) |
Dec 23, 2022 | 14.89 | 14.89 | 14.78 | 14.78 | 332 | -0.19(-1.28%) |
Dec 22, 2022 | 15.20 | 15.20 | 14.88 | 14.98 | 5,348 | -0.31(-2.03%) |
Dec 21, 2022 | 15.25 | 15.32 | 15.25 | 15.29 | 2,884 | -0.09(-0.58%) |
Dec 20, 2022 | 15.18 | 15.42 | 15.18 | 15.38 | 2,890 | -0.00(-0.01%) |
Dec 19, 2022 | 15.40 | 15.41 | 15.34 | 15.38 | 1,397 | -0.30(-1.91%) |
Dec 16, 2022 | 15.69 | 15.74 | 15.68 | 15.68 | 1,766 | -0.19(-1.18%) |
Dec 15, 2022 | 15.90 | 15.99 | 15.84 | 15.86 | 4,747 | -0.07(-0.45%) |
Dec 14, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 18 | +0.00(+0.02%) |
Dec 13, 2022 | 16.12 | 16.17 | 15.93 | 15.93 | 20,969 | -0.11(-0.70%) |
Dec 12, 2022 | 16.08 | 16.08 | 15.99 | 16.04 | 1,608 | +0.10(+0.64%) |
Dec 09, 2022 | 16.04 | 16.04 | 15.93 | 15.94 | 3,256 | +0.03(+0.19%) |
Dec 08, 2022 | 16.17 | 16.17 | 15.91 | 15.91 | 10,518 | -0.02(-0.12%) |
Dec 07, 2022 | 15.88 | 15.93 | 15.87 | 15.93 | 1,089 | -0.14(-0.87%) |
Dec 06, 2022 | 15.99 | 16.07 | 15.99 | 16.07 | 366 | +0.33(+2.07%) |
Dec 05, 2022 | 15.71 | 15.93 | 15.68 | 15.75 | 6,631 | +0.06(+0.41%) |
Dec 02, 2022 | 15.52 | 15.70 | 15.52 | 15.68 | 1,054 | +0.09(+0.55%) |