Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.79 | 13.89 | 13.49 | 13.52 | 1,089,398 | -0.24(-1.74%) |
Jan 30, 2024 | 13.65 | 13.79 | 13.56 | 13.75 | 371,545 | +0.12(+0.88%) |
Jan 29, 2024 | 13.64 | 13.67 | 13.51 | 13.63 | 271,759 | +0.00(+0.00%) |
Jan 26, 2024 | 13.49 | 13.69 | 13.49 | 13.63 | 308,312 | +0.20(+1.48%) |
Jan 25, 2024 | 13.57 | 13.58 | 13.29 | 13.44 | 423,440 | -0.01(-0.07%) |
Jan 24, 2024 | 13.72 | 13.72 | 13.33 | 13.45 | 365,011 | -0.20(-1.46%) |
Jan 23, 2024 | 13.87 | 13.99 | 13.63 | 13.64 | 237,578 | -0.11(-0.80%) |
Jan 22, 2024 | 13.70 | 13.79 | 13.59 | 13.75 | 249,648 | +0.12(+0.88%) |
Jan 19, 2024 | 13.58 | 13.69 | 13.43 | 13.63 | 273,999 | +0.11(+0.81%) |
Jan 18, 2024 | 13.54 | 13.56 | 13.32 | 13.53 | 320,743 | -0.01(-0.07%) |
Jan 17, 2024 | 13.25 | 13.60 | 13.24 | 13.54 | 320,918 | +0.16(+1.19%) |
Jan 16, 2024 | 13.61 | 13.70 | 13.32 | 13.38 | 387,574 | -0.34(-2.47%) |
Jan 12, 2024 | 13.77 | 13.78 | 13.55 | 13.71 | 427,643 | -0.01(-0.07%) |
Jan 11, 2024 | 13.82 | 13.84 | 13.63 | 13.72 | 332,350 | -0.16(-1.15%) |
Jan 10, 2024 | 13.83 | 13.90 | 13.72 | 13.88 | 362,255 | -0.03(-0.21%) |
Jan 09, 2024 | 14.07 | 14.09 | 13.84 | 13.91 | 378,775 | -0.21(-1.48%) |
Jan 08, 2024 | 14.08 | 14.17 | 13.92 | 14.12 | 308,312 | +0.01(+0.07%) |
Jan 05, 2024 | 14.18 | 14.18 | 14.08 | 14.11 | 274,658 | -0.09(-0.63%) |
Jan 04, 2024 | 14.36 | 14.36 | 14.08 | 14.20 | 328,936 | -0.12(-0.83%) |
Jan 03, 2024 | 14.35 | 14.39 | 14.22 | 14.32 | 290,899 | -0.10(-0.69%) |
Jan 02, 2024 | 14.28 | 14.50 | 14.25 | 14.42 | 324,061 | -0.09(-0.62%) |
Dec 29, 2023 | 14.56 | 14.61 | 14.46 | 14.51 | 231,279 | -0.11(-0.75%) |
Dec 28, 2023 | 14.58 | 14.64 | 14.51 | 14.62 | 287,934 | +0.05(+0.34%) |
Dec 27, 2023 | 14.47 | 14.62 | 14.46 | 14.57 | 251,168 | +0.08(+0.55%) |
Dec 26, 2023 | 14.65 | 14.68 | 14.47 | 14.49 | 211,814 | -0.17(-1.15%) |
Dec 22, 2023 | 14.74 | 14.85 | 14.61 | 14.66 | 198,506 | -0.04(-0.27%) |
Dec 21, 2023 | 14.64 | 14.72 | 14.50 | 14.70 | 265,962 | +0.15(+1.03%) |
Dec 20, 2023 | 14.68 | 14.80 | 14.49 | 14.55 | 387,695 | -0.14(-0.95%) |
Dec 19, 2023 | 14.58 | 14.76 | 14.58 | 14.69 | 305,148 | +0.11(+0.75%) |
Dec 18, 2023 | 14.52 | 14.63 | 14.29 | 14.58 | 494,022 | +0.05(+0.34%) |
Dec 15, 2023 | 14.56 | 14.57 | 14.33 | 14.53 | 3,105,521 | +0.01(+0.07%) |
Dec 14, 2023 | 14.76 | 14.85 | 14.47 | 14.52 | 344,834 | -0.06(-0.41%) |
Dec 13, 2023 | 14.32 | 14.67 | 14.22 | 14.58 | 610,514 | +0.23(+1.59%) |
Dec 12, 2023 | 14.29 | 14.42 | 14.18 | 14.35 | 482,457 | +0.09(+0.63%) |
Dec 11, 2023 | 14.04 | 14.31 | 14.00 | 14.26 | 544,797 | +0.26(+1.85%) |
Dec 08, 2023 | 13.93 | 14.06 | 13.88 | 14.00 | 333,966 | +0.02(+0.14%) |
Dec 07, 2023 | 13.85 | 14.05 | 13.78 | 13.98 | 248,283 | +0.15(+1.08%) |
Dec 06, 2023 | 14.06 | 14.13 | 13.73 | 13.83 | 332,370 | -0.14(-1.00%) |
Dec 05, 2023 | 14.30 | 14.30 | 13.95 | 13.97 | 355,115 | -0.39(-2.70%) |
Dec 04, 2023 | 14.04 | 14.41 | 14.04 | 14.36 | 532,845 | +0.28(+1.98%) |
Dec 01, 2023 | 13.87 | 14.18 | 13.86 | 14.08 | 471,891 | +0.24(+1.73%) |
Nov 30, 2023 | 14.09 | 14.09 | 13.62 | 13.84 | 698,626 | -0.21(-1.49%) |
Nov 29, 2023 | 14.17 | 14.19 | 13.99 | 14.05 | 573,530 | -0.05(-0.35%) |
Nov 28, 2023 | 14.21 | 14.23 | 13.97 | 14.10 | 795,860 | -0.11(-0.77%) |
Nov 27, 2023 | 14.20 | 14.25 | 13.98 | 14.21 | 481,399 | -0.11(-0.76%) |
Nov 24, 2023 | 14.40 | 14.40 | 14.07 | 14.32 | 203,362 | -0.07(-0.48%) |
Nov 22, 2023 | 14.52 | 14.71 | 14.37 | 14.39 | 232,725 | -0.04(-0.27%) |
Nov 21, 2023 | 14.66 | 14.67 | 14.16 | 14.43 | 763,613 | -0.37(-2.48%) |
Nov 20, 2023 | 14.96 | 14.99 | 14.74 | 14.80 | 550,803 | -0.18(-1.19%) |
Nov 17, 2023 | 15.21 | 15.21 | 14.91 | 14.98 | 230,843 | -0.16(-1.05%) |
Nov 16, 2023 | 14.99 | 15.25 | 14.92 | 15.13 | 217,030 | -0.03(-0.20%) |
Nov 15, 2023 | 14.96 | 15.24 | 14.96 | 15.16 | 322,086 | +0.16(+1.06%) |
Nov 14, 2023 | 15.13 | 15.18 | 14.89 | 15.01 | 306,268 | +0.13(+0.87%) |
Nov 13, 2023 | 14.85 | 14.89 | 14.73 | 14.88 | 249,123 | -0.05(-0.33%) |
Nov 10, 2023 | 14.96 | 15.00 | 14.84 | 14.93 | 252,775 | +0.02(+0.13%) |
Nov 09, 2023 | 15.10 | 15.15 | 14.88 | 14.91 | 1,073,277 | -0.21(-1.38%) |
Nov 08, 2023 | 15.09 | 15.12 | 14.96 | 15.11 | 311,129 | -0.02(-0.13%) |
Nov 07, 2023 | 15.23 | 15.24 | 15.03 | 15.13 | 176,796 | -0.17(-1.10%) |
Nov 06, 2023 | 15.35 | 15.38 | 15.23 | 15.30 | 209,286 | -0.12(-0.77%) |
Nov 03, 2023 | 15.41 | 15.56 | 15.23 | 15.42 | 379,744 | +0.27(+1.77%) |
Nov 02, 2023 | 15.40 | 15.44 | 14.97 | 15.15 | 315,898 | -0.01(-0.07%) |
Nov 01, 2023 | 14.94 | 15.37 | 14.94 | 15.16 | 304,217 | -0.23(-1.48%) |
Oct 31, 2023 | 15.20 | 15.47 | 15.20 | 15.39 | 176,071 | +0.13(+0.84%) |
Oct 30, 2023 | 15.11 | 15.37 | 15.11 | 15.26 | 153,027 | +0.21(+1.38%) |
Oct 27, 2023 | 15.12 | 15.17 | 14.96 | 15.05 | 175,628 | -0.12(-0.78%) |
Oct 26, 2023 | 15.07 | 15.17 | 14.97 | 15.17 | 153,148 | +0.05(+0.33%) |
Oct 25, 2023 | 15.23 | 15.30 | 15.03 | 15.12 | 142,868 | -0.10(-0.65%) |
Oct 24, 2023 | 15.28 | 15.33 | 15.14 | 15.22 | 173,518 | -0.03(-0.19%) |
Oct 23, 2023 | 15.25 | 15.43 | 15.17 | 15.25 | 149,871 | -0.05(-0.32%) |
Oct 20, 2023 | 15.35 | 15.55 | 15.22 | 15.30 | 157,980 | -0.04(-0.26%) |
Oct 19, 2023 | 15.43 | 15.60 | 15.26 | 15.34 | 167,316 | -0.04(-0.26%) |
Oct 18, 2023 | 15.51 | 15.60 | 15.38 | 15.38 | 258,232 | -0.15(-0.96%) |
Oct 17, 2023 | 15.41 | 15.71 | 15.40 | 15.53 | 307,773 | +0.11(+0.71%) |
Oct 16, 2023 | 15.45 | 15.55 | 15.39 | 15.42 | 224,730 | +0.01(+0.06%) |
Oct 13, 2023 | 15.60 | 15.60 | 15.26 | 15.41 | 284,699 | -0.19(-1.21%) |
Oct 12, 2023 | 15.40 | 15.61 | 15.35 | 15.60 | 338,810 | +0.17(+1.09%) |
Oct 11, 2023 | 15.53 | 15.57 | 15.27 | 15.43 | 165,554 | -0.06(-0.38%) |
Oct 10, 2023 | 15.59 | 15.71 | 15.47 | 15.49 | 243,706 | -0.10(-0.64%) |
Oct 09, 2023 | 15.50 | 15.61 | 15.49 | 15.59 | 205,679 | +0.00(+0.00%) |
Oct 06, 2023 | 15.50 | 15.72 | 15.45 | 15.59 | 246,036 | +0.04(+0.25%) |
Oct 05, 2023 | 15.48 | 15.66 | 15.45 | 15.55 | 298,928 | +0.04(+0.26%) |
Oct 04, 2023 | 15.28 | 15.51 | 15.15 | 15.51 | 238,904 | +0.16(+1.03%) |
Oct 03, 2023 | 15.37 | 15.56 | 15.26 | 15.35 | 181,578 | -0.10(-0.64%) |
Oct 02, 2023 | 15.51 | 15.59 | 15.37 | 15.45 | 234,120 | +0.10(+0.65%) |
Sep 29, 2023 | 15.40 | 15.43 | 15.24 | 15.35 | 170,378 | +0.00(+0.00%) |
Sep 28, 2023 | 15.41 | 15.53 | 15.24 | 15.35 | 219,430 | -0.03(-0.19%) |
Sep 27, 2023 | 15.48 | 15.56 | 15.25 | 15.38 | 160,406 | +0.04(+0.26%) |
Sep 26, 2023 | 15.42 | 15.59 | 15.27 | 15.34 | 207,342 | -0.10(-0.64%) |
Sep 25, 2023 | 15.07 | 15.52 | 15.39 | 15.44 | 217,687 | +0.39(+2.57%) |
Sep 22, 2023 | 15.22 | 15.35 | 15.05 | 15.05 | 95,056 | -0.15(-0.98%) |
Sep 21, 2023 | 14.95 | 15.43 | 14.95 | 15.20 | 260,801 | +0.24(+1.59%) |
Sep 20, 2023 | 15.02 | 15.12 | 14.95 | 14.97 | 418,362 | -0.02(-0.13%) |
Sep 19, 2023 | 15.04 | 15.08 | 14.89 | 14.99 | 169,452 | +0.04(+0.27%) |
Sep 18, 2023 | 14.80 | 15.02 | 14.76 | 14.95 | 125,610 | +0.20(+1.34%) |
Sep 15, 2023 | 14.76 | 14.86 | 14.63 | 14.75 | 451,123 | -0.01(-0.07%) |
Sep 14, 2023 | 14.74 | 15.05 | 14.63 | 14.76 | 221,689 | +0.17(+1.15%) |
Sep 13, 2023 | 14.52 | 14.61 | 14.33 | 14.59 | 185,876 | +0.07(+0.48%) |
Sep 12, 2023 | 14.56 | 14.69 | 14.49 | 14.52 | 237,459 | -0.10(-0.68%) |
Sep 11, 2023 | 14.62 | 14.76 | 14.56 | 14.62 | 111,719 | +0.03(+0.20%) |
Sep 08, 2023 | 14.70 | 14.70 | 14.51 | 14.59 | 194,940 | -0.15(-1.01%) |
Sep 07, 2023 | 14.92 | 14.92 | 14.49 | 14.74 | 275,862 | -0.20(-1.33%) |
Sep 06, 2023 | 15.07 | 15.07 | 14.82 | 14.94 | 225,580 | -0.06(-0.40%) |
Sep 05, 2023 | 14.95 | 15.12 | 14.85 | 15.00 | 198,548 | -0.06(-0.39%) |
Sep 01, 2023 | 15.04 | 15.16 | 14.97 | 15.05 | 110,734 | +0.01(+0.07%) |
Aug 31, 2023 | 15.41 | 15.59 | 15.00 | 15.04 | 219,455 | -0.34(-2.19%) |
Aug 30, 2023 | 15.12 | 15.38 | 15.06 | 15.38 | 214,386 | +0.27(+1.77%) |
Aug 29, 2023 | 15.16 | 15.17 | 15.01 | 15.11 | 298,671 | -0.06(-0.39%) |
Aug 28, 2023 | 15.11 | 15.35 | 15.11 | 15.17 | 102,814 | -0.05(-0.33%) |
Aug 25, 2023 | 15.33 | 15.38 | 15.18 | 15.22 | 116,746 | -0.04(-0.26%) |
Aug 24, 2023 | 15.39 | 15.47 | 15.20 | 15.26 | 157,299 | -0.19(-1.22%) |
Aug 23, 2023 | 15.52 | 15.53 | 15.31 | 15.45 | 144,867 | +0.01(+0.06%) |
Aug 22, 2023 | 15.41 | 15.54 | 15.22 | 15.44 | 186,763 | +0.02(+0.13%) |
Aug 21, 2023 | 15.99 | 16.01 | 15.42 | 15.42 | 227,302 | -0.57(-3.58%) |
Aug 18, 2023 | 15.85 | 16.02 | 15.85 | 15.99 | 222,675 | +0.09(+0.56%) |
Aug 17, 2023 | 15.95 | 16.00 | 15.62 | 15.90 | 405,291 | -0.04(-0.25%) |
Aug 16, 2023 | 15.89 | 16.02 | 15.88 | 15.94 | 96,478 | +0.03(+0.19%) |
Aug 15, 2023 | 15.91 | 15.98 | 15.83 | 15.91 | 104,038 | -0.06(-0.37%) |
Aug 14, 2023 | 15.98 | 16.02 | 15.85 | 15.97 | 111,912 | -0.07(-0.43%) |
Aug 11, 2023 | 16.02 | 16.11 | 15.97 | 16.04 | 97,764 | -0.07(-0.43%) |
Aug 10, 2023 | 16.21 | 16.31 | 16.06 | 16.11 | 142,997 | -0.06(-0.37%) |
Aug 09, 2023 | 16.21 | 16.29 | 16.12 | 16.17 | 186,650 | -0.07(-0.42%) |
Aug 08, 2023 | 16.16 | 16.39 | 16.14 | 16.24 | 244,855 | -0.03(-0.18%) |
Aug 07, 2023 | 16.19 | 16.52 | 16.19 | 16.27 | 482,608 | +0.24(+1.48%) |
Aug 04, 2023 | 16.03 | 16.25 | 15.98 | 16.03 | 288,626 | +0.00(+0.00%) |
Aug 03, 2023 | 15.83 | 16.08 | 15.76 | 16.03 | 281,671 | +0.19(+1.18%) |
Aug 02, 2023 | 15.78 | 16.32 | 15.69 | 15.85 | 522,751 | +0.33(+2.10%) |
Aug 01, 2023 | 15.31 | 15.55 | 15.19 | 15.52 | 217,208 | +0.14(+0.90%) |
Jul 31, 2023 | 15.15 | 15.49 | 15.15 | 15.38 | 267,151 | +0.28(+1.83%) |
Jul 28, 2023 | 14.85 | 15.17 | 14.85 | 15.11 | 176,584 | +0.26(+1.73%) |
Jul 27, 2023 | 15.06 | 15.15 | 14.78 | 14.85 | 260,369 | -0.08(-0.53%) |
Jul 26, 2023 | 14.85 | 14.99 | 14.69 | 14.93 | 742,892 | +0.14(+0.93%) |
Jul 25, 2023 | 14.81 | 14.82 | 14.59 | 14.79 | 135,237 | +0.05(+0.33%) |
Jul 24, 2023 | 14.84 | 15.20 | 14.71 | 14.74 | 239,086 | +0.04(+0.27%) |
Jul 21, 2023 | 14.78 | 14.79 | 14.54 | 14.70 | 145,736 | -0.02(-0.13%) |
Jul 20, 2023 | 14.69 | 14.79 | 14.53 | 14.72 | 102,030 | +0.04(+0.27%) |
Jul 19, 2023 | 14.69 | 14.80 | 14.50 | 14.68 | 204,368 | -0.01(-0.07%) |
Jul 18, 2023 | 14.74 | 15.01 | 14.38 | 14.69 | 225,891 | -0.10(-0.67%) |
Jul 17, 2023 | 14.97 | 15.05 | 14.71 | 14.79 | 163,466 | -0.15(-0.99%) |
Jul 14, 2023 | 15.13 | 15.13 | 14.85 | 14.94 | 196,898 | -0.23(-1.50%) |
Jul 13, 2023 | 15.09 | 15.38 | 15.03 | 15.16 | 175,544 | +0.14(+0.92%) |
Jul 12, 2023 | 15.04 | 15.16 | 15.01 | 15.03 | 252,629 | +0.13(+0.86%) |
Jul 11, 2023 | 14.74 | 14.97 | 14.74 | 14.90 | 232,477 | +0.21(+1.41%) |
Jul 10, 2023 | 14.48 | 14.77 | 14.48 | 14.69 | 262,711 | +0.18(+1.22%) |
Jul 07, 2023 | 14.43 | 14.75 | 14.40 | 14.51 | 272,957 | +0.17(+1.17%) |
Jul 06, 2023 | 14.48 | 14.53 | 14.21 | 14.35 | 234,391 | -0.25(-1.69%) |
Jul 05, 2023 | 14.70 | 14.70 | 14.48 | 14.59 | 248,088 | -0.16(-1.07%) |
Jul 03, 2023 | 14.48 | 14.83 | 14.47 | 14.75 | 105,409 | +0.13(+0.88%) |
Jun 30, 2023 | 14.76 | 14.85 | 14.60 | 14.62 | 174,936 | -0.02(-0.13%) |
Jun 29, 2023 | 14.55 | 14.75 | 14.55 | 14.64 | 166,788 | +0.15(+1.02%) |
Jun 28, 2023 | 14.51 | 14.59 | 14.43 | 14.49 | 140,718 | -0.01(-0.07%) |
Jun 27, 2023 | 14.33 | 14.54 | 14.15 | 14.50 | 141,508 | +0.20(+1.38%) |
Jun 26, 2023 | 14.36 | 14.44 | 14.29 | 14.31 | 136,184 | -0.05(-0.34%) |
Jun 23, 2023 | 14.39 | 14.52 | 14.29 | 14.36 | 254,911 | -0.20(-1.36%) |
Jun 22, 2023 | 14.52 | 14.57 | 14.41 | 14.55 | 167,954 | -0.03(-0.20%) |
Jun 21, 2023 | 14.46 | 14.73 | 14.42 | 14.58 | 195,369 | +0.06(+0.41%) |
Jun 20, 2023 | 14.88 | 14.93 | 14.46 | 14.52 | 311,670 | -0.46(-3.09%) |
Jun 16, 2023 | 15.42 | 15.42 | 14.92 | 14.99 | 816,010 | -0.31(-2.00%) |
Jun 15, 2023 | 15.31 | 15.43 | 15.13 | 15.29 | 243,969 | -0.03(-0.19%) |
Jun 14, 2023 | 15.62 | 15.67 | 15.31 | 15.32 | 231,591 | -0.34(-2.14%) |
Jun 13, 2023 | 15.67 | 15.77 | 15.48 | 15.66 | 529,609 | +0.03(+0.19%) |
Jun 12, 2023 | 15.63 | 15.75 | 15.52 | 15.63 | 145,136 | +0.01(+0.06%) |
Jun 09, 2023 | 15.85 | 15.86 | 15.52 | 15.62 | 134,930 | -0.23(-1.43%) |
Jun 08, 2023 | 15.93 | 16.04 | 15.80 | 15.85 | 367,250 | -0.11(-0.68%) |
Jun 07, 2023 | 15.68 | 16.08 | 15.68 | 15.95 | 301,442 | +0.35(+2.28%) |
Jun 06, 2023 | 15.34 | 15.64 | 15.31 | 15.60 | 190,066 | +0.29(+1.87%) |
Jun 05, 2023 | 15.21 | 15.34 | 15.18 | 15.31 | 160,488 | -0.05(-0.32%) |
Jun 02, 2023 | 15.11 | 15.49 | 15.07 | 15.36 | 219,149 | +0.35(+2.30%) |
Jun 01, 2023 | 15.03 | 15.23 | 14.97 | 15.02 | 296,057 | +0.00(+0.00%) |
May 31, 2023 | 14.80 | 15.06 | 14.63 | 15.02 | 323,606 | +0.17(+1.13%) |
May 30, 2023 | 15.31 | 15.32 | 14.63 | 14.85 | 244,047 | -0.40(-2.64%) |
May 26, 2023 | 15.38 | 15.44 | 15.14 | 15.25 | 300,221 | -0.16(-1.02%) |
May 25, 2023 | 15.70 | 15.70 | 15.32 | 15.41 | 350,614 | -0.32(-2.06%) |
May 24, 2023 | 15.60 | 15.82 | 15.60 | 15.73 | 251,910 | +0.04(+0.25%) |
May 23, 2023 | 15.75 | 16.19 | 15.67 | 15.70 | 211,721 | -0.06(-0.37%) |
May 22, 2023 | 15.91 | 15.92 | 15.68 | 15.75 | 236,958 | -0.08(-0.50%) |
May 19, 2023 | 16.05 | 16.09 | 15.78 | 15.83 | 240,845 | -0.10(-0.62%) |
May 18, 2023 | 15.75 | 16.06 | 15.75 | 15.93 | 967,514 | +0.14(+0.87%) |
May 17, 2023 | 15.69 | 16.03 | 15.64 | 15.79 | 212,329 | +0.17(+1.07%) |
May 16, 2023 | 15.71 | 15.84 | 15.48 | 15.63 | 197,034 | -0.18(-1.12%) |
May 15, 2023 | 15.58 | 16.12 | 15.55 | 15.80 | 229,262 | +0.26(+1.64%) |
May 12, 2023 | 15.72 | 15.81 | 15.45 | 15.55 | 247,552 | -0.14(-0.88%) |
May 11, 2023 | 15.45 | 15.78 | 15.45 | 15.69 | 191,071 | +0.06(+0.38%) |
May 10, 2023 | 15.68 | 15.72 | 15.41 | 15.63 | 287,795 | +0.12(+0.76%) |
May 09, 2023 | 15.47 | 15.81 | 15.29 | 15.51 | 407,399 | -0.03(-0.19%) |
May 08, 2023 | 16.25 | 16.42 | 15.54 | 15.54 | 461,182 | -0.72(-4.41%) |
May 05, 2023 | 16.62 | 16.73 | 15.99 | 16.26 | 704,032 | -0.34(-2.07%) |
May 04, 2023 | 16.92 | 16.95 | 16.21 | 16.60 | 820,786 | -0.58(-3.38%) |
May 03, 2023 | 17.29 | 17.53 | 17.17 | 17.18 | 367,071 | -0.09(-0.51%) |
May 02, 2023 | 17.19 | 17.32 | 16.86 | 17.27 | 296,860 | -0.02(-0.11%) |
May 01, 2023 | 17.20 | 17.47 | 17.16 | 17.29 | 214,353 | +0.07(+0.40%) |
Apr 28, 2023 | 17.10 | 17.39 | 17.10 | 17.22 | 356,269 | +0.13(+0.75%) |
Apr 27, 2023 | 16.87 | 17.25 | 16.77 | 17.09 | 253,017 | +0.26(+1.52%) |
Apr 26, 2023 | 16.74 | 16.89 | 16.71 | 16.84 | 314,099 | +0.01(+0.06%) |
Apr 25, 2023 | 16.80 | 16.90 | 16.75 | 16.83 | 254,705 | -0.10(-0.58%) |
Apr 24, 2023 | 16.82 | 16.98 | 16.81 | 16.92 | 197,437 | -0.01(-0.06%) |
Apr 21, 2023 | 16.94 | 16.97 | 16.80 | 16.93 | 263,667 | -0.01(-0.06%) |
Apr 20, 2023 | 17.01 | 17.14 | 16.88 | 16.94 | 218,162 | -0.13(-0.75%) |
Apr 19, 2023 | 16.99 | 17.08 | 16.95 | 17.07 | 190,089 | +0.02(+0.11%) |
Apr 18, 2023 | 17.25 | 17.34 | 16.89 | 17.05 | 187,730 | -0.17(-0.97%) |
Apr 17, 2023 | 17.25 | 17.32 | 17.13 | 17.22 | 207,512 | -0.02(-0.11%) |
Apr 14, 2023 | 17.42 | 17.50 | 17.20 | 17.24 | 249,406 | -0.21(-1.18%) |
Apr 13, 2023 | 17.55 | 17.62 | 17.41 | 17.44 | 207,827 | -0.09(-0.50%) |
Apr 12, 2023 | 17.69 | 17.74 | 17.44 | 17.53 | 628,216 | -0.09(-0.50%) |
Apr 11, 2023 | 17.41 | 17.62 | 17.30 | 17.62 | 614,673 | +0.24(+1.36%) |
Apr 10, 2023 | 16.71 | 17.63 | 16.27 | 17.39 | 1,196,596 | +1.25(+7.73%) |
Apr 06, 2023 | 15.87 | 16.34 | 15.77 | 16.14 | 483,329 | +0.31(+1.99%) |
Apr 05, 2023 | 15.89 | 15.89 | 15.67 | 15.82 | 253,020 | -0.08(-0.49%) |
Apr 04, 2023 | 15.90 | 15.91 | 15.72 | 15.90 | 264,351 | +0.01(+0.06%) |
Apr 03, 2023 | 15.72 | 15.91 | 15.68 | 15.89 | 272,862 | +0.17(+1.06%) |
Mar 31, 2023 | 15.61 | 15.79 | 15.53 | 15.72 | 287,829 | +0.20(+1.27%) |
Mar 30, 2023 | 15.47 | 15.57 | 15.42 | 15.53 | 221,179 | +0.07(+0.45%) |
Mar 29, 2023 | 15.52 | 15.55 | 15.38 | 15.46 | 188,319 | -0.01(-0.06%) |
Mar 28, 2023 | 15.38 | 15.61 | 15.38 | 15.47 | 231,105 | +0.09(+0.57%) |
Mar 27, 2023 | 15.32 | 15.38 | 15.17 | 15.38 | 326,092 | +0.13(+0.84%) |
Mar 24, 2023 | 14.75 | 15.38 | 14.72 | 15.25 | 285,686 | +0.39(+2.65%) |
Mar 23, 2023 | 14.78 | 15.03 | 14.68 | 14.86 | 242,301 | +0.19(+1.27%) |
Mar 22, 2023 | 14.84 | 15.12 | 14.67 | 14.67 | 249,407 | -0.10(-0.67%) |
Mar 21, 2023 | 14.75 | 14.97 | 14.71 | 14.77 | 763,980 | +0.23(+1.55%) |
Mar 20, 2023 | 14.43 | 14.84 | 14.36 | 14.55 | 283,992 | +0.24(+1.65%) |
Mar 17, 2023 | 14.57 | 14.69 | 14.28 | 14.31 | 1,183,338 | -0.43(-2.93%) |
Mar 16, 2023 | 14.64 | 14.96 | 14.53 | 14.74 | 335,125 | -0.03(-0.20%) |
Mar 15, 2023 | 14.90 | 14.98 | 14.53 | 14.77 | 492,925 | -0.40(-2.66%) |
Mar 14, 2023 | 15.20 | 15.34 | 14.94 | 15.17 | 625,861 | +0.17(+1.11%) |
Mar 13, 2023 | 14.95 | 15.12 | 14.67 | 15.01 | 503,955 | -0.12(-0.78%) |
Mar 10, 2023 | 15.12 | 15.19 | 14.85 | 15.12 | 274,515 | -0.02(-0.13%) |
Mar 09, 2023 | 15.38 | 15.50 | 15.13 | 15.14 | 227,310 | -0.21(-1.34%) |
Mar 08, 2023 | 15.69 | 15.69 | 15.12 | 15.35 | 221,845 | -0.31(-2.00%) |
Mar 07, 2023 | 15.70 | 15.84 | 15.46 | 15.66 | 211,152 | +0.04(+0.25%) |
Mar 06, 2023 | 15.70 | 15.81 | 15.35 | 15.62 | 244,021 | -0.05(-0.31%) |
Mar 03, 2023 | 15.18 | 15.84 | 15.12 | 15.67 | 708,759 | +0.66(+4.37%) |
Mar 02, 2023 | 15.00 | 15.60 | 14.87 | 15.02 | 587,330 | -0.64(-4.07%) |
Mar 01, 2023 | 15.64 | 15.72 | 15.44 | 15.65 | 368,812 | -0.11(-0.68%) |
Feb 28, 2023 | 15.81 | 16.06 | 15.76 | 15.76 | 467,811 | -0.01(-0.06%) |
Feb 27, 2023 | 15.48 | 15.89 | 15.48 | 15.77 | 237,072 | +0.39(+2.55%) |
Feb 24, 2023 | 15.52 | 15.69 | 15.36 | 15.38 | 206,497 | -0.37(-2.36%) |
Feb 23, 2023 | 15.68 | 15.75 | 15.36 | 15.75 | 225,329 | +0.10(+0.63%) |
Feb 22, 2023 | 15.87 | 16.12 | 15.59 | 15.65 | 827,860 | -0.17(-1.05%) |
Feb 21, 2023 | 15.36 | 15.83 | 15.36 | 15.82 | 516,027 | +0.28(+1.83%) |
Feb 17, 2023 | 15.56 | 15.56 | 15.36 | 15.54 | 831,503 | +0.10(+0.63%) |
Feb 16, 2023 | 14.94 | 15.47 | 14.94 | 15.44 | 484,500 | +0.37(+2.47%) |
Feb 15, 2023 | 14.83 | 15.09 | 14.81 | 15.07 | 197,398 | +0.10(+0.65%) |
Feb 14, 2023 | 14.98 | 15.07 | 14.86 | 14.97 | 189,892 | -0.10(-0.65%) |
Feb 13, 2023 | 14.98 | 15.08 | 14.88 | 15.07 | 127,045 | +0.02(+0.13%) |
Feb 10, 2023 | 15.16 | 15.23 | 14.76 | 15.05 | 247,898 | -0.19(-1.22%) |
Feb 09, 2023 | 15.34 | 15.49 | 15.18 | 15.23 | 256,712 | +0.03(+0.19%) |
Feb 08, 2023 | 15.27 | 15.41 | 15.16 | 15.20 | 569,948 | -0.13(-0.83%) |
Feb 07, 2023 | 15.07 | 15.42 | 15.07 | 15.33 | 350,616 | +0.14(+0.90%) |
Feb 06, 2023 | 15.23 | 15.30 | 14.98 | 15.19 | 214,051 | -0.05(-0.32%) |
Feb 03, 2023 | 15.16 | 15.29 | 15.08 | 15.24 | 304,055 | -0.02(-0.13%) |
Feb 02, 2023 | 15.01 | 15.27 | 14.99 | 15.26 | 695,635 | +0.41(+2.77%) |