Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.13 | 18.31 | 18.11 | 18.16 | 26,708 | -0.04(-0.25%) |
Dec 28, 2023 | 18.39 | 18.58 | 18.06 | 18.20 | 24,753 | -0.06(-0.30%) |
Dec 27, 2023 | 18.06 | 18.59 | 18.06 | 18.26 | 27,895 | +0.12(+0.64%) |
Dec 26, 2023 | 17.64 | 18.14 | 17.63 | 18.14 | 33,370 | +0.62(+3.55%) |
Dec 22, 2023 | 17.44 | 17.83 | 17.40 | 17.52 | 24,409 | -0.03(-0.17%) |
Dec 21, 2023 | 17.43 | 17.56 | 17.43 | 17.55 | 14,216 | +0.24(+1.40%) |
Dec 20, 2023 | 17.46 | 17.58 | 17.20 | 17.31 | 21,553 | -0.16(-0.94%) |
Dec 19, 2023 | 17.60 | 17.62 | 17.44 | 17.47 | 24,464 | -0.11(-0.61%) |
Dec 18, 2023 | 17.56 | 17.64 | 17.44 | 17.58 | 31,178 | +0.14(+0.78%) |
Dec 15, 2023 | 17.55 | 17.59 | 17.30 | 17.44 | 28,989 | -0.03(-0.17%) |
Dec 14, 2023 | 17.23 | 17.47 | 17.07 | 17.47 | 27,663 | +0.24(+1.41%) |
Dec 13, 2023 | 17.23 | 17.27 | 17.06 | 17.23 | 36,570 | -0.01(-0.06%) |
Dec 12, 2023 | 17.08 | 17.24 | 16.79 | 17.24 | 18,221 | +0.14(+0.83%) |
Dec 11, 2023 | 17.20 | 17.20 | 16.70 | 17.10 | 25,916 | -0.05(-0.31%) |
Dec 08, 2023 | 16.74 | 17.18 | 16.70 | 17.15 | 22,815 | +0.54(+3.27%) |
Dec 07, 2023 | 16.60 | 16.61 | 16.54 | 16.61 | 19,183 | +0.09(+0.53%) |
Dec 06, 2023 | 16.69 | 16.76 | 16.52 | 16.52 | 31,133 | -0.08(-0.47%) |
Dec 05, 2023 | 16.54 | 16.77 | 16.51 | 16.60 | 25,598 | +0.09(+0.53%) |
Dec 04, 2023 | 16.68 | 16.75 | 16.50 | 16.51 | 16,251 | -0.12(-0.70%) |
Dec 01, 2023 | 16.55 | 16.86 | 16.55 | 16.63 | 19,770 | +0.08(+0.47%) |
Nov 30, 2023 | 16.70 | 16.76 | 16.46 | 16.55 | 11,796 | +0.05(+0.28%) |
Nov 29, 2023 | 16.73 | 16.99 | 16.41 | 16.50 | 17,880 | -0.22(-1.32%) |
Nov 28, 2023 | 16.57 | 16.88 | 16.57 | 16.73 | 11,872 | +0.05(+0.29%) |
Nov 27, 2023 | 16.94 | 16.98 | 16.61 | 16.68 | 18,898 | -0.31(-1.83%) |
Nov 24, 2023 | 16.77 | 17.16 | 16.77 | 16.99 | 5,092 | +0.21(+1.27%) |
Nov 22, 2023 | 16.76 | 16.99 | 16.70 | 16.77 | 5,283 | +0.02(+0.12%) |
Nov 21, 2023 | 17.11 | 17.16 | 16.75 | 16.76 | 13,567 | -0.17(-1.03%) |
Nov 20, 2023 | 16.95 | 17.21 | 16.58 | 16.93 | 11,327 | +0.35(+2.09%) |
Nov 17, 2023 | 16.58 | 16.85 | 16.58 | 16.58 | 4,994 | +0.02(+0.13%) |
Nov 16, 2023 | 16.80 | 17.09 | 16.50 | 16.56 | 5,034 | -0.22(-1.33%) |
Nov 15, 2023 | 16.18 | 16.99 | 16.18 | 16.78 | 24,906 | +0.20(+1.23%) |
Nov 14, 2023 | 16.60 | 16.60 | 16.46 | 16.58 | 27,894 | +0.09(+0.53%) |
Nov 13, 2023 | 16.39 | 16.49 | 16.30 | 16.49 | 15,693 | +0.18(+1.13%) |
Nov 10, 2023 | 16.16 | 16.42 | 16.01 | 16.31 | 26,329 | +0.01(+0.06%) |
Nov 09, 2023 | 16.17 | 16.39 | 16.07 | 16.30 | 10,105 | -0.04(-0.24%) |
Nov 08, 2023 | 16.22 | 16.42 | 15.92 | 16.34 | 18,142 | -0.06(-0.35%) |
Nov 07, 2023 | 16.28 | 16.40 | 16.21 | 16.40 | 8,014 | +0.04(+0.24%) |
Nov 06, 2023 | 16.37 | 16.44 | 16.26 | 16.36 | 4,066 | -0.09(-0.53%) |
Nov 03, 2023 | 16.47 | 16.60 | 16.37 | 16.44 | 12,665 | +0.07(+0.42%) |
Nov 02, 2023 | 16.31 | 16.55 | 16.31 | 16.38 | 9,158 | +0.14(+0.84%) |
Nov 01, 2023 | 16.14 | 16.52 | 16.14 | 16.24 | 11,191 | -0.01(-0.06%) |
Oct 31, 2023 | 16.42 | 16.42 | 16.21 | 16.25 | 8,649 | -0.06(-0.36%) |
Oct 30, 2023 | 16.37 | 16.64 | 16.05 | 16.31 | 25,115 | -0.05(-0.30%) |
Oct 27, 2023 | 16.84 | 16.89 | 16.11 | 16.36 | 33,800 | -0.15(-0.88%) |
Oct 26, 2023 | 16.50 | 16.66 | 15.80 | 16.50 | 32,756 | +0.12(+0.71%) |
Oct 25, 2023 | 16.66 | 16.66 | 16.32 | 16.39 | 17,146 | -0.07(-0.41%) |
Oct 24, 2023 | 16.55 | 16.70 | 16.29 | 16.45 | 6,607 | -0.09(-0.53%) |
Oct 23, 2023 | 16.70 | 16.70 | 16.36 | 16.54 | 21,121 | -0.16(-0.93%) |
Oct 20, 2023 | 16.99 | 16.99 | 16.70 | 16.70 | 12,116 | -0.15(-0.86%) |
Oct 19, 2023 | 16.90 | 17.22 | 16.80 | 16.84 | 26,605 | -0.30(-1.76%) |
Oct 18, 2023 | 17.12 | 17.17 | 16.78 | 17.14 | 7,678 | +0.03(+0.17%) |
Oct 17, 2023 | 17.07 | 17.12 | 16.59 | 17.12 | 30,939 | +0.05(+0.28%) |
Oct 16, 2023 | 16.57 | 17.07 | 16.40 | 17.07 | 19,111 | +0.71(+4.35%) |
Oct 13, 2023 | 16.27 | 16.56 | 16.27 | 16.36 | 22,440 | +0.05(+0.29%) |
Oct 12, 2023 | 16.40 | 16.42 | 16.29 | 16.31 | 6,408 | -0.02(-0.12%) |
Oct 11, 2023 | 16.49 | 16.50 | 16.31 | 16.33 | 13,155 | -0.17(-1.03%) |
Oct 10, 2023 | 16.42 | 16.57 | 16.29 | 16.50 | 7,867 | +0.14(+0.87%) |
Oct 09, 2023 | 16.50 | 16.50 | 16.26 | 16.36 | 6,138 | -0.04(-0.23%) |
Oct 06, 2023 | 16.33 | 16.57 | 16.23 | 16.39 | 17,692 | +0.07(+0.41%) |
Oct 05, 2023 | 16.27 | 16.39 | 16.24 | 16.33 | 12,513 | -0.15(-0.92%) |
Oct 04, 2023 | 16.35 | 16.57 | 16.12 | 16.48 | 10,073 | +0.20(+1.22%) |
Oct 03, 2023 | 16.57 | 16.80 | 16.14 | 16.28 | 25,328 | -0.38(-2.28%) |
Oct 02, 2023 | 16.75 | 16.82 | 16.52 | 16.66 | 10,645 | +0.08(+0.46%) |
Sep 29, 2023 | 17.08 | 17.08 | 16.51 | 16.58 | 31,740 | +0.11(+0.69%) |
Sep 28, 2023 | 16.41 | 16.77 | 16.32 | 16.47 | 16,502 | +0.20(+1.22%) |
Sep 27, 2023 | 16.63 | 16.81 | 16.15 | 16.27 | 28,324 | +0.10(+0.65%) |
Sep 26, 2023 | 16.22 | 17.02 | 16.12 | 16.17 | 27,434 | -0.14(-0.87%) |
Sep 25, 2023 | 16.37 | 16.40 | 16.21 | 16.31 | 54,892 | -0.34(-2.05%) |
Sep 22, 2023 | 16.79 | 17.21 | 16.59 | 16.65 | 18,537 | -0.42(-2.44%) |
Sep 21, 2023 | 17.21 | 17.47 | 16.81 | 17.07 | 39,228 | -0.14(-0.83%) |
Sep 20, 2023 | 16.96 | 17.35 | 16.96 | 17.21 | 46,651 | +0.25(+1.47%) |
Sep 19, 2023 | 16.83 | 17.18 | 16.76 | 16.96 | 35,115 | +0.20(+1.22%) |
Sep 18, 2023 | 16.65 | 16.94 | 16.60 | 16.76 | 32,098 | +0.18(+1.06%) |
Sep 15, 2023 | 16.64 | 16.64 | 16.45 | 16.58 | 26,312 | +0.16(+0.96%) |
Sep 14, 2023 | 16.51 | 16.65 | 16.38 | 16.42 | 12,510 | -0.21(-1.28%) |
Sep 13, 2023 | 16.22 | 16.64 | 16.12 | 16.64 | 28,966 | +0.55(+3.39%) |
Sep 12, 2023 | 15.50 | 16.17 | 15.50 | 16.09 | 42,946 | +0.72(+4.66%) |
Sep 11, 2023 | 15.37 | 15.56 | 15.36 | 15.37 | 7,578 | -0.05(-0.33%) |
Sep 08, 2023 | 15.41 | 15.44 | 15.41 | 15.42 | 1,267 | +0.02(+0.12%) |
Sep 07, 2023 | 15.43 | 15.45 | 15.36 | 15.41 | 10,500 | -0.03(-0.18%) |
Sep 06, 2023 | 15.54 | 15.54 | 15.43 | 15.43 | 6,175 | -0.06(-0.41%) |
Sep 05, 2023 | 15.44 | 15.51 | 15.44 | 15.50 | 6,373 | +0.04(+0.23%) |
Sep 01, 2023 | 15.51 | 15.56 | 15.43 | 15.46 | 8,669 | -0.03(-0.18%) |
Aug 31, 2023 | 15.45 | 15.50 | 15.41 | 15.49 | 23,332 | +0.04(+0.24%) |
Aug 30, 2023 | 15.42 | 15.57 | 15.42 | 15.45 | 7,071 | -0.05(-0.30%) |
Aug 29, 2023 | 15.52 | 15.58 | 15.50 | 15.50 | 4,889 | -0.07(-0.48%) |
Aug 28, 2023 | 15.50 | 15.59 | 15.50 | 15.57 | 6,754 | -0.02(-0.12%) |
Aug 25, 2023 | 15.41 | 15.59 | 15.41 | 15.59 | 6,766 | +0.16(+1.02%) |
Aug 24, 2023 | 15.41 | 15.72 | 15.41 | 15.43 | 6,419 | +0.03(+0.18%) |
Aug 23, 2023 | 15.42 | 15.72 | 15.41 | 15.41 | 17,421 | -0.03(-0.18%) |
Aug 22, 2023 | 15.41 | 15.54 | 15.36 | 15.43 | 19,494 | +0.02(+0.12%) |
Aug 21, 2023 | 15.42 | 15.53 | 15.41 | 15.41 | 4,994 | +0.05(+0.30%) |
Aug 18, 2023 | 15.42 | 15.54 | 15.36 | 15.37 | 18,603 | -0.08(-0.50%) |
Aug 17, 2023 | 15.38 | 15.45 | 15.38 | 15.45 | 2,740 | +0.08(+0.50%) |
Aug 16, 2023 | 15.36 | 15.43 | 15.36 | 15.37 | 10,701 | +0.01(+0.06%) |
Aug 15, 2023 | 15.40 | 15.40 | 15.27 | 15.36 | 11,587 | -0.06(-0.36%) |
Aug 14, 2023 | 15.36 | 15.45 | 15.36 | 15.41 | 6,059 | +0.06(+0.36%) |
Aug 11, 2023 | 15.24 | 15.45 | 15.17 | 15.36 | 15,582 | +0.12(+0.79%) |
Aug 10, 2023 | 15.50 | 15.56 | 15.24 | 15.24 | 21,218 | -0.17(-1.08%) |
Aug 09, 2023 | 15.43 | 15.43 | 15.36 | 15.41 | 7,215 | -0.01(-0.06%) |
Aug 08, 2023 | 15.41 | 15.57 | 15.41 | 15.41 | 8,003 | +0.01(+0.06%) |
Aug 07, 2023 | 15.45 | 15.45 | 15.38 | 15.41 | 2,987 | +0.00(+0.00%) |
Aug 04, 2023 | 15.54 | 15.61 | 15.38 | 15.41 | 5,722 | -0.13(-0.83%) |
Aug 03, 2023 | 15.27 | 15.54 | 15.27 | 15.54 | 5,892 | +0.18(+1.14%) |
Aug 02, 2023 | 15.37 | 15.38 | 15.28 | 15.36 | 18,041 | -0.02(-0.12%) |
Aug 01, 2023 | 15.37 | 15.46 | 15.36 | 15.38 | 10,417 | +0.01(+0.06%) |
Jul 31, 2023 | 15.38 | 15.50 | 15.36 | 15.37 | 26,405 | +0.01(+0.06%) |
Jul 28, 2023 | 15.39 | 15.54 | 15.28 | 15.36 | 18,700 | -0.09(-0.60%) |
Jul 27, 2023 | 15.31 | 15.49 | 15.31 | 15.45 | 15,735 | +0.13(+0.85%) |
Jul 26, 2023 | 15.45 | 15.53 | 15.24 | 15.32 | 23,364 | -0.19(-1.22%) |
Jul 25, 2023 | 15.29 | 15.66 | 15.27 | 15.51 | 10,036 | +0.02(+0.15%) |
Jul 24, 2023 | 15.28 | 15.49 | 15.18 | 15.49 | 27,887 | +0.16(+1.03%) |
Jul 21, 2023 | 15.67 | 15.67 | 15.27 | 15.33 | 18,111 | -0.07(-0.48%) |
Jul 20, 2023 | 15.53 | 15.64 | 15.04 | 15.41 | 44,903 | -0.11(-0.72%) |
Jul 19, 2023 | 15.63 | 15.66 | 15.27 | 15.52 | 11,535 | -0.11(-0.71%) |
Jul 18, 2023 | 15.27 | 15.63 | 15.19 | 15.63 | 12,500 | +0.29(+1.87%) |
Jul 17, 2023 | 15.24 | 15.45 | 15.18 | 15.34 | 6,909 | +0.10(+0.67%) |
Jul 14, 2023 | 15.17 | 15.54 | 15.17 | 15.24 | 8,167 | +0.04(+0.24%) |
Jul 13, 2023 | 15.45 | 15.51 | 15.20 | 15.20 | 4,140 | -0.25(-1.62%) |
Jul 12, 2023 | 15.27 | 15.54 | 15.17 | 15.45 | 19,455 | +0.41(+2.71%) |
Jul 11, 2023 | 15.08 | 15.27 | 14.87 | 15.04 | 25,576 | +0.00(+0.00%) |
Jul 10, 2023 | 15.17 | 15.26 | 15.02 | 15.04 | 8,294 | -0.20(-1.33%) |
Jul 07, 2023 | 15.23 | 15.42 | 14.88 | 15.25 | 10,643 | +0.18(+1.17%) |
Jul 06, 2023 | 15.54 | 15.54 | 15.04 | 15.07 | 32,126 | -0.40(-2.57%) |
Jul 05, 2023 | 15.54 | 15.68 | 15.39 | 15.47 | 9,002 | -0.26(-1.65%) |
Jul 03, 2023 | 15.42 | 15.73 | 15.42 | 15.73 | 1,000 | +0.31(+2.01%) |
Jun 30, 2023 | 15.56 | 15.79 | 15.39 | 15.42 | 8,672 | -0.08(-0.51%) |
Jun 29, 2023 | 15.84 | 15.84 | 15.39 | 15.50 | 10,961 | -0.28(-1.76%) |
Jun 28, 2023 | 15.73 | 15.91 | 15.27 | 15.78 | 23,014 | +0.18(+1.13%) |
Jun 27, 2023 | 15.32 | 15.64 | 15.04 | 15.60 | 14,819 | +0.43(+2.80%) |
Jun 26, 2023 | 15.03 | 15.43 | 15.03 | 15.17 | 16,264 | +0.25(+1.64%) |
Jun 23, 2023 | 14.95 | 14.99 | 14.87 | 14.93 | 9,791 | -0.11(-0.71%) |
Jun 22, 2023 | 15.04 | 15.17 | 14.80 | 15.04 | 18,096 | -0.21(-1.40%) |
Jun 21, 2023 | 15.46 | 15.71 | 15.09 | 15.25 | 11,986 | -0.46(-2.94%) |
Jun 20, 2023 | 15.78 | 16.18 | 15.46 | 15.71 | 25,230 | -0.07(-0.47%) |
Jun 16, 2023 | 15.43 | 15.80 | 15.37 | 15.79 | 15,959 | +0.38(+2.47%) |
Jun 15, 2023 | 15.01 | 15.42 | 14.97 | 15.41 | 15,996 | +0.21(+1.37%) |
Jun 14, 2023 | 14.84 | 15.22 | 14.84 | 15.20 | 13,699 | +0.34(+2.31%) |
Jun 13, 2023 | 14.94 | 15.24 | 14.84 | 14.85 | 10,895 | -0.39(-2.55%) |
Jun 12, 2023 | 14.74 | 15.28 | 14.70 | 15.24 | 14,115 | +0.53(+3.63%) |
Jun 09, 2023 | 15.02 | 15.14 | 14.65 | 14.71 | 19,269 | -0.31(-2.05%) |
Jun 08, 2023 | 15.26 | 15.46 | 14.91 | 15.02 | 14,098 | -0.23(-1.48%) |
Jun 07, 2023 | 15.53 | 15.73 | 15.15 | 15.24 | 18,808 | -0.49(-3.11%) |
Jun 06, 2023 | 15.16 | 16.11 | 15.16 | 15.73 | 4,743 | +0.32(+2.05%) |
Jun 05, 2023 | 15.60 | 15.97 | 15.31 | 15.41 | 6,552 | -0.42(-2.63%) |
Jun 02, 2023 | 15.59 | 15.92 | 15.19 | 15.83 | 16,487 | +0.50(+3.24%) |
Jun 01, 2023 | 15.21 | 15.60 | 14.85 | 15.33 | 18,759 | +0.24(+1.62%) |
May 31, 2023 | 14.48 | 15.32 | 14.17 | 15.09 | 17,089 | -0.18(-1.18%) |
May 30, 2023 | 14.65 | 15.32 | 14.11 | 15.27 | 26,371 | +0.55(+3.75%) |
May 26, 2023 | 14.84 | 15.37 | 14.65 | 14.72 | 20,026 | -0.27(-1.81%) |
May 25, 2023 | 14.82 | 15.01 | 14.79 | 14.99 | 5,782 | +0.02(+0.12%) |
May 24, 2023 | 14.95 | 14.98 | 14.74 | 14.97 | 5,154 | -0.05(-0.30%) |
May 23, 2023 | 14.72 | 15.12 | 14.72 | 15.02 | 10,912 | +0.34(+2.28%) |
May 22, 2023 | 14.69 | 14.99 | 14.65 | 14.68 | 11,342 | -0.14(-0.92%) |
May 19, 2023 | 15.16 | 15.16 | 14.38 | 14.82 | 14,078 | -0.11(-0.73%) |
May 18, 2023 | 14.93 | 15.38 | 14.51 | 14.93 | 40,751 | +0.10(+0.67%) |
May 17, 2023 | 14.29 | 14.96 | 14.26 | 14.83 | 34,940 | +0.71(+5.06%) |
May 16, 2023 | 14.05 | 14.46 | 14.05 | 14.11 | 24,457 | +0.11(+0.78%) |
May 15, 2023 | 14.11 | 14.65 | 13.80 | 14.00 | 14,737 | +0.05(+0.36%) |
May 12, 2023 | 14.04 | 14.27 | 13.79 | 13.95 | 9,190 | +0.14(+1.01%) |
May 11, 2023 | 14.07 | 14.28 | 13.80 | 13.81 | 6,180 | -0.26(-1.88%) |
May 10, 2023 | 13.95 | 14.29 | 13.58 | 14.08 | 12,631 | -0.22(-1.50%) |
May 09, 2023 | 13.48 | 14.38 | 13.17 | 14.29 | 42,242 | +0.81(+6.05%) |
May 08, 2023 | 13.44 | 13.89 | 13.35 | 13.48 | 43,870 | +0.18(+1.36%) |
May 05, 2023 | 13.18 | 14.28 | 13.18 | 13.30 | 88,371 | +0.21(+1.59%) |
May 04, 2023 | 14.85 | 14.93 | 12.48 | 13.09 | 242,052 | -1.93(-12.83%) |
May 03, 2023 | 15.38 | 15.38 | 14.50 | 15.02 | 31,790 | -0.33(-2.12%) |
May 02, 2023 | 15.24 | 15.53 | 14.94 | 15.34 | 17,954 | -0.04(-0.24%) |
May 01, 2023 | 15.65 | 15.81 | 14.99 | 15.38 | 20,723 | -0.27(-1.73%) |
Apr 28, 2023 | 15.65 | 15.76 | 15.65 | 15.65 | 2,994 | +0.05(+0.29%) |
Apr 27, 2023 | 15.84 | 15.92 | 15.60 | 15.60 | 5,777 | -0.24(-1.48%) |
Apr 26, 2023 | 16.29 | 16.29 | 15.83 | 15.84 | 13,914 | -0.24(-1.46%) |
Apr 25, 2023 | 16.46 | 16.46 | 16.06 | 16.07 | 8,094 | -0.38(-2.31%) |
Apr 24, 2023 | 16.47 | 16.60 | 16.42 | 16.45 | 5,458 | -0.07(-0.44%) |
Apr 21, 2023 | 16.61 | 16.61 | 16.53 | 16.53 | 5,005 | -0.21(-1.24%) |
Apr 20, 2023 | 16.63 | 16.73 | 16.30 | 16.73 | 5,516 | +0.38(+2.32%) |
Apr 19, 2023 | 16.33 | 16.63 | 16.28 | 16.36 | 11,651 | +0.06(+0.39%) |
Apr 18, 2023 | 16.63 | 16.63 | 16.28 | 16.29 | 6,832 | -0.33(-2.01%) |
Apr 17, 2023 | 16.54 | 16.73 | 16.38 | 16.63 | 9,697 | -0.19(-1.13%) |
Apr 14, 2023 | 16.71 | 16.82 | 16.52 | 16.82 | 6,193 | -0.12(-0.69%) |
Apr 13, 2023 | 16.79 | 17.43 | 16.51 | 16.93 | 10,149 | +0.54(+3.31%) |
Apr 12, 2023 | 16.69 | 16.95 | 16.39 | 16.39 | 11,889 | -0.28(-1.68%) |
Apr 11, 2023 | 16.68 | 16.76 | 16.41 | 16.67 | 10,820 | +0.00(+0.00%) |
Apr 10, 2023 | 17.19 | 17.19 | 16.21 | 16.67 | 26,702 | -0.52(-3.00%) |
Apr 06, 2023 | 16.64 | 17.31 | 16.47 | 17.19 | 99,480 | +0.70(+4.25%) |
Apr 05, 2023 | 16.28 | 16.73 | 15.40 | 16.49 | 38,615 | +0.20(+1.25%) |
Apr 04, 2023 | 16.03 | 16.28 | 16.01 | 16.28 | 26,939 | +0.14(+0.84%) |
Apr 03, 2023 | 16.34 | 16.47 | 15.82 | 16.15 | 16,938 | -0.14(-0.83%) |
Mar 31, 2023 | 15.47 | 16.43 | 15.15 | 16.28 | 63,172 | +1.00(+6.57%) |
Mar 30, 2023 | 15.02 | 15.38 | 15.02 | 15.28 | 17,740 | +0.46(+3.13%) |
Mar 29, 2023 | 15.26 | 15.38 | 14.74 | 14.82 | 38,752 | -0.16(-1.04%) |
Mar 28, 2023 | 15.07 | 15.32 | 14.86 | 14.97 | 15,833 | -0.15(-1.02%) |
Mar 27, 2023 | 14.71 | 15.34 | 14.71 | 15.12 | 12,762 | +0.09(+0.60%) |
Mar 24, 2023 | 15.34 | 15.34 | 13.75 | 15.04 | 21,550 | -0.34(-2.23%) |
Mar 23, 2023 | 15.79 | 15.97 | 15.29 | 15.38 | 28,411 | -0.50(-3.13%) |
Mar 22, 2023 | 15.62 | 15.88 | 15.33 | 15.88 | 19,519 | +0.60(+3.94%) |
Mar 21, 2023 | 15.33 | 15.88 | 15.27 | 15.27 | 9,132 | -0.04(-0.29%) |
Mar 20, 2023 | 15.22 | 15.47 | 15.03 | 15.32 | 17,143 | +0.10(+0.64%) |
Mar 17, 2023 | 15.25 | 15.57 | 14.91 | 15.22 | 33,121 | -0.05(-0.35%) |
Mar 16, 2023 | 15.13 | 15.60 | 15.07 | 15.27 | 19,736 | -0.21(-1.37%) |
Mar 15, 2023 | 15.62 | 15.70 | 14.88 | 15.49 | 29,503 | -0.12(-0.79%) |
Mar 14, 2023 | 15.51 | 15.85 | 15.51 | 15.61 | 15,306 | +0.25(+1.61%) |
Mar 13, 2023 | 16.01 | 16.01 | 14.71 | 15.36 | 39,203 | -0.68(-4.25%) |
Mar 10, 2023 | 16.47 | 16.49 | 15.34 | 16.04 | 24,864 | -0.42(-2.53%) |
Mar 09, 2023 | 16.50 | 16.77 | 16.42 | 16.46 | 7,218 | -0.07(-0.43%) |
Mar 08, 2023 | 16.66 | 16.81 | 16.50 | 16.53 | 4,509 | +0.14(+0.86%) |
Mar 07, 2023 | 16.59 | 16.90 | 16.37 | 16.39 | 6,425 | -0.26(-1.54%) |
Mar 06, 2023 | 16.65 | 16.98 | 16.64 | 16.65 | 7,136 | -0.19(-1.10%) |
Mar 03, 2023 | 16.65 | 16.95 | 16.65 | 16.83 | 5,516 | +0.04(+0.26%) |
Mar 02, 2023 | 16.91 | 16.98 | 16.54 | 16.79 | 8,706 | -0.14(-0.81%) |
Mar 01, 2023 | 17.01 | 17.03 | 16.81 | 16.92 | 9,926 | -0.00(-0.03%) |
Feb 28, 2023 | 16.50 | 17.14 | 16.50 | 16.93 | 30,637 | +0.42(+2.57%) |
Feb 27, 2023 | 16.70 | 16.70 | 16.37 | 16.50 | 9,953 | -0.12(-0.75%) |
Feb 24, 2023 | 16.62 | 16.70 | 16.37 | 16.63 | 5,694 | -0.07(-0.42%) |
Feb 23, 2023 | 16.24 | 16.70 | 16.24 | 16.70 | 3,676 | +0.50(+3.11%) |
Feb 22, 2023 | 16.55 | 16.70 | 16.18 | 16.19 | 13,511 | -0.47(-2.81%) |
Feb 21, 2023 | 16.66 | 16.87 | 16.57 | 16.66 | 4,756 | +0.09(+0.53%) |
Feb 17, 2023 | 16.58 | 16.88 | 16.57 | 16.57 | 2,261 | +0.00(+0.00%) |
Feb 16, 2023 | 16.98 | 16.98 | 16.57 | 16.57 | 11,059 | -0.30(-1.78%) |
Feb 15, 2023 | 16.38 | 17.07 | 16.37 | 16.88 | 40,670 | +0.35(+2.09%) |
Feb 14, 2023 | 16.50 | 16.72 | 16.48 | 16.53 | 5,436 | -0.07(-0.43%) |
Feb 13, 2023 | 16.12 | 16.80 | 16.11 | 16.60 | 33,269 | +0.60(+3.76%) |
Feb 10, 2023 | 16.19 | 16.19 | 16.00 | 16.00 | 3,294 | -0.19(-1.15%) |
Feb 09, 2023 | 16.45 | 16.46 | 16.11 | 16.19 | 8,560 | -0.20(-1.19%) |
Feb 08, 2023 | 16.46 | 16.61 | 16.28 | 16.38 | 5,667 | +0.01(+0.05%) |
Feb 07, 2023 | 16.47 | 16.54 | 16.37 | 16.37 | 6,298 | -0.09(-0.53%) |
Feb 06, 2023 | 16.61 | 16.95 | 16.29 | 16.46 | 15,069 | -0.08(-0.48%) |
Feb 03, 2023 | 16.48 | 16.57 | 16.29 | 16.54 | 4,348 | +0.04(+0.27%) |
Feb 02, 2023 | 16.24 | 16.60 | 16.15 | 16.50 | 9,957 | +0.33(+2.03%) |
Feb 01, 2023 | 16.22 | 16.30 | 16.11 | 16.17 | 23,704 | +0.08(+0.50%) |
Jan 31, 2023 | 15.96 | 16.23 | 15.96 | 16.09 | 9,549 | -0.10(-0.60%) |
Jan 30, 2023 | 16.15 | 16.24 | 16.02 | 16.19 | 12,703 | +0.04(+0.22%) |
Jan 27, 2023 | 16.37 | 16.46 | 16.15 | 16.15 | 10,263 | -0.18(-1.08%) |
Jan 26, 2023 | 16.34 | 16.42 | 16.24 | 16.33 | 4,538 | +0.04(+0.22%) |
Jan 25, 2023 | 16.28 | 16.29 | 16.15 | 16.29 | 984 | +0.01(+0.05%) |
Jan 24, 2023 | 16.36 | 16.36 | 16.11 | 16.28 | 13,148 | +0.02(+0.11%) |
Jan 23, 2023 | 16.27 | 16.50 | 16.21 | 16.26 | 9,960 | +0.01(+0.06%) |
Jan 20, 2023 | 16.11 | 16.60 | 16.11 | 16.25 | 6,099 | +0.20(+1.26%) |
Jan 19, 2023 | 16.38 | 16.44 | 16.05 | 16.05 | 16,646 | -0.49(-2.94%) |
Jan 18, 2023 | 16.74 | 16.74 | 16.54 | 16.54 | 7,355 | +0.11(+0.65%) |
Jan 17, 2023 | 16.48 | 16.49 | 16.28 | 16.43 | 5,862 | -0.11(-0.64%) |
Jan 13, 2023 | 16.47 | 16.64 | 16.12 | 16.54 | 5,307 | -0.08(-0.48%) |
Jan 12, 2023 | 16.79 | 16.79 | 16.37 | 16.62 | 17,658 | -0.18(-1.05%) |
Jan 11, 2023 | 16.80 | 16.84 | 16.49 | 16.80 | 11,551 | -0.02(-0.11%) |
Jan 10, 2023 | 16.53 | 16.87 | 16.43 | 16.81 | 15,286 | +0.35(+2.15%) |
Jan 09, 2023 | 15.93 | 16.80 | 15.83 | 16.46 | 32,930 | +0.37(+2.31%) |
Jan 06, 2023 | 15.96 | 16.11 | 15.79 | 16.09 | 18,209 | +0.33(+2.08%) |
Jan 05, 2023 | 15.64 | 16.06 | 15.54 | 15.76 | 38,698 | +0.21(+1.37%) |
Jan 04, 2023 | 15.55 | 15.55 | 15.42 | 15.55 | 10,258 | +0.06(+0.40%) |