Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.02 | 21.09 | 20.57 | 20.77 | 613,924 | -0.10(-0.48%) |
Nov 29, 2023 | 20.75 | 21.04 | 20.75 | 20.87 | 285,578 | +0.38(+1.85%) |
Nov 28, 2023 | 20.26 | 20.54 | 20.18 | 20.49 | 186,992 | +0.21(+1.04%) |
Nov 27, 2023 | 20.16 | 20.38 | 20.15 | 20.28 | 109,454 | +0.01(+0.05%) |
Nov 24, 2023 | 20.12 | 20.27 | 20.11 | 20.27 | 79,297 | +0.05(+0.25%) |
Nov 22, 2023 | 20.26 | 20.38 | 20.12 | 20.22 | 111,419 | +0.09(+0.45%) |
Nov 21, 2023 | 20.14 | 20.26 | 20.05 | 20.13 | 99,705 | -0.19(-0.94%) |
Nov 20, 2023 | 20.00 | 20.41 | 20.00 | 20.32 | 195,591 | +0.33(+1.65%) |
Nov 17, 2023 | 19.77 | 20.00 | 19.71 | 19.99 | 104,842 | +0.33(+1.68%) |
Nov 16, 2023 | 19.72 | 19.80 | 19.52 | 19.66 | 249,093 | -0.21(-1.06%) |
Nov 15, 2023 | 19.88 | 20.16 | 19.80 | 19.87 | 199,001 | +0.13(+0.66%) |
Nov 14, 2023 | 19.42 | 19.78 | 19.41 | 19.74 | 175,245 | +0.85(+4.50%) |
Nov 13, 2023 | 18.84 | 18.95 | 18.75 | 18.89 | 127,951 | -0.11(-0.58%) |
Nov 10, 2023 | 18.70 | 19.00 | 18.55 | 19.00 | 142,193 | +0.42(+2.26%) |
Nov 09, 2023 | 19.01 | 19.03 | 18.57 | 18.58 | 153,230 | -0.32(-1.69%) |
Nov 08, 2023 | 18.93 | 18.98 | 18.74 | 18.90 | 84,925 | -0.02(-0.11%) |
Nov 07, 2023 | 18.77 | 19.12 | 18.67 | 18.92 | 290,333 | +0.47(+2.55%) |
Nov 06, 2023 | 18.66 | 18.69 | 18.25 | 18.45 | 162,730 | -0.20(-1.07%) |
Nov 03, 2023 | 18.22 | 18.73 | 18.19 | 18.65 | 150,161 | +0.66(+3.67%) |
Nov 02, 2023 | 17.72 | 18.01 | 17.49 | 17.99 | 163,382 | +0.49(+2.80%) |
Nov 01, 2023 | 17.60 | 17.63 | 17.26 | 17.50 | 144,424 | -0.32(-1.80%) |
Oct 31, 2023 | 17.67 | 17.86 | 17.54 | 17.82 | 144,341 | +0.17(+0.96%) |
Oct 30, 2023 | 17.65 | 17.75 | 17.46 | 17.65 | 150,612 | +0.19(+1.09%) |
Oct 27, 2023 | 17.68 | 17.74 | 17.39 | 17.46 | 98,142 | -0.10(-0.57%) |
Oct 26, 2023 | 17.71 | 17.89 | 17.40 | 17.56 | 183,688 | -0.15(-0.85%) |
Oct 25, 2023 | 18.12 | 18.14 | 17.69 | 17.71 | 122,345 | -0.64(-3.49%) |
Oct 24, 2023 | 18.13 | 18.51 | 18.12 | 18.35 | 94,143 | +0.36(+2.00%) |
Oct 23, 2023 | 17.95 | 18.20 | 17.74 | 17.99 | 203,125 | -0.11(-0.61%) |
Oct 20, 2023 | 18.42 | 18.46 | 17.97 | 18.10 | 154,881 | -0.38(-2.06%) |
Oct 19, 2023 | 18.76 | 18.89 | 18.47 | 18.48 | 100,859 | -0.10(-0.54%) |
Oct 18, 2023 | 18.78 | 18.89 | 18.53 | 18.58 | 86,029 | -0.36(-1.90%) |
Oct 17, 2023 | 18.60 | 19.04 | 18.60 | 18.94 | 110,452 | +0.11(+0.58%) |
Oct 16, 2023 | 18.53 | 18.93 | 18.48 | 18.83 | 64,742 | +0.41(+2.23%) |
Oct 13, 2023 | 18.71 | 18.71 | 18.32 | 18.42 | 115,596 | -0.26(-1.39%) |
Oct 12, 2023 | 19.06 | 19.09 | 18.57 | 18.68 | 129,152 | -0.38(-1.99%) |
Oct 11, 2023 | 19.18 | 19.27 | 18.94 | 19.06 | 106,120 | -0.03(-0.16%) |
Oct 10, 2023 | 18.95 | 19.30 | 18.92 | 19.09 | 109,783 | +0.17(+0.90%) |
Oct 09, 2023 | 18.66 | 18.99 | 18.62 | 18.92 | 82,290 | +0.06(+0.32%) |
Oct 06, 2023 | 18.13 | 18.91 | 18.13 | 18.86 | 184,904 | +0.52(+2.84%) |
Oct 05, 2023 | 18.45 | 18.47 | 18.13 | 18.34 | 275,171 | -0.15(-0.81%) |
Oct 04, 2023 | 18.38 | 18.53 | 18.24 | 18.49 | 188,251 | +0.18(+0.98%) |
Oct 03, 2023 | 18.61 | 18.75 | 18.24 | 18.31 | 289,008 | -0.47(-2.50%) |
Oct 02, 2023 | 18.81 | 18.97 | 18.71 | 18.78 | 157,588 | -0.05(-0.27%) |
Sep 29, 2023 | 18.90 | 19.11 | 18.81 | 18.83 | 182,671 | +0.17(+0.91%) |
Sep 28, 2023 | 18.43 | 18.79 | 18.34 | 18.66 | 240,088 | +0.11(+0.59%) |
Sep 27, 2023 | 18.54 | 18.65 | 18.40 | 18.55 | 120,469 | +0.13(+0.71%) |
Sep 26, 2023 | 18.65 | 18.80 | 18.39 | 18.42 | 204,126 | -0.39(-2.07%) |
Sep 25, 2023 | 18.72 | 18.84 | 18.75 | 18.81 | 132,168 | +0.00(+0.00%) |
Sep 22, 2023 | 18.86 | 18.97 | 18.76 | 18.81 | 105,876 | +0.05(+0.27%) |
Sep 21, 2023 | 19.04 | 19.10 | 18.74 | 18.76 | 160,331 | -0.48(-2.49%) |
Sep 20, 2023 | 19.38 | 19.53 | 19.23 | 19.24 | 114,983 | -0.08(-0.41%) |
Sep 19, 2023 | 19.29 | 19.34 | 19.10 | 19.32 | 397,097 | -0.02(-0.10%) |
Sep 18, 2023 | 19.42 | 19.46 | 19.30 | 19.34 | 108,975 | -0.19(-0.97%) |
Sep 15, 2023 | 19.73 | 19.76 | 19.44 | 19.53 | 93,876 | -0.32(-1.61%) |
Sep 14, 2023 | 19.91 | 19.96 | 19.77 | 19.85 | 75,005 | +0.03(+0.15%) |
Sep 13, 2023 | 20.02 | 20.06 | 19.76 | 19.82 | 112,740 | -0.22(-1.10%) |
Sep 12, 2023 | 20.17 | 20.35 | 20.04 | 20.04 | 139,315 | -0.30(-1.47%) |
Sep 11, 2023 | 20.25 | 20.40 | 20.23 | 20.34 | 81,594 | +0.17(+0.84%) |
Sep 08, 2023 | 20.29 | 20.43 | 20.15 | 20.17 | 106,091 | -0.23(-1.13%) |
Sep 07, 2023 | 20.26 | 20.46 | 20.10 | 20.40 | 137,638 | -0.13(-0.63%) |
Sep 06, 2023 | 20.47 | 20.62 | 20.36 | 20.53 | 114,352 | +0.02(+0.10%) |
Sep 05, 2023 | 20.51 | 20.61 | 20.42 | 20.51 | 201,090 | -0.14(-0.68%) |
Sep 01, 2023 | 20.65 | 20.80 | 20.57 | 20.65 | 105,708 | +0.14(+0.68%) |
Aug 31, 2023 | 20.37 | 20.63 | 20.18 | 20.51 | 361,117 | +0.29(+1.43%) |
Aug 30, 2023 | 20.07 | 20.26 | 19.99 | 20.22 | 201,531 | +0.08(+0.40%) |
Aug 29, 2023 | 19.71 | 20.14 | 19.64 | 20.14 | 181,493 | +0.37(+1.87%) |
Aug 28, 2023 | 19.77 | 19.89 | 19.70 | 19.77 | 97,301 | +0.09(+0.46%) |
Aug 25, 2023 | 19.42 | 19.75 | 19.26 | 19.68 | 137,193 | +0.26(+1.34%) |
Aug 24, 2023 | 19.94 | 19.97 | 19.40 | 19.42 | 103,215 | -0.39(-1.97%) |
Aug 23, 2023 | 19.49 | 19.84 | 19.45 | 19.81 | 81,597 | +0.38(+1.96%) |
Aug 22, 2023 | 19.43 | 19.50 | 19.32 | 19.43 | 76,766 | +0.07(+0.36%) |
Aug 21, 2023 | 19.36 | 19.49 | 19.20 | 19.36 | 107,412 | +0.09(+0.47%) |
Aug 18, 2023 | 18.93 | 19.32 | 18.83 | 19.27 | 213,914 | +0.11(+0.57%) |
Aug 17, 2023 | 19.58 | 19.58 | 19.10 | 19.16 | 206,617 | -0.36(-1.84%) |
Aug 16, 2023 | 19.61 | 19.74 | 19.51 | 19.52 | 133,754 | -0.20(-1.01%) |
Aug 15, 2023 | 19.82 | 19.90 | 19.70 | 19.72 | 579,849 | -0.25(-1.25%) |
Aug 14, 2023 | 19.75 | 19.99 | 19.67 | 19.97 | 310,572 | +0.08(+0.40%) |
Aug 11, 2023 | 19.75 | 19.95 | 19.71 | 19.89 | 117,084 | +0.00(+0.00%) |
Aug 10, 2023 | 20.00 | 20.16 | 19.76 | 19.89 | 102,965 | +0.13(+0.66%) |
Aug 09, 2023 | 19.96 | 20.00 | 19.63 | 19.76 | 154,960 | -0.15(-0.75%) |
Aug 08, 2023 | 20.09 | 20.09 | 19.65 | 19.91 | 315,549 | -0.49(-2.40%) |
Aug 07, 2023 | 20.30 | 20.42 | 20.05 | 20.40 | 232,217 | +0.17(+0.84%) |
Aug 04, 2023 | 20.58 | 20.62 | 20.13 | 20.23 | 193,803 | -0.23(-1.12%) |
Aug 03, 2023 | 20.29 | 20.51 | 20.23 | 20.46 | 669,879 | +0.11(+0.54%) |
Aug 02, 2023 | 20.86 | 20.86 | 20.17 | 20.35 | 302,290 | -0.76(-3.60%) |
Aug 01, 2023 | 21.08 | 21.18 | 20.89 | 21.11 | 168,478 | -0.14(-0.66%) |
Jul 31, 2023 | 20.86 | 21.25 | 20.83 | 21.25 | 207,720 | +0.43(+2.07%) |
Jul 28, 2023 | 20.63 | 20.96 | 20.63 | 20.82 | 135,408 | +0.47(+2.31%) |
Jul 27, 2023 | 20.87 | 20.95 | 20.27 | 20.35 | 220,929 | -0.28(-1.36%) |
Jul 26, 2023 | 20.48 | 20.68 | 20.44 | 20.63 | 183,432 | +0.05(+0.24%) |
Jul 25, 2023 | 20.52 | 20.68 | 20.50 | 20.58 | 531,960 | +0.18(+0.88%) |
Jul 24, 2023 | 20.50 | 20.60 | 20.30 | 20.40 | 124,240 | +0.00(+0.00%) |
Jul 21, 2023 | 20.72 | 20.78 | 20.37 | 20.40 | 190,031 | -0.24(-1.16%) |
Jul 20, 2023 | 21.17 | 21.20 | 20.59 | 20.64 | 240,962 | -0.77(-3.60%) |
Jul 19, 2023 | 21.30 | 21.68 | 21.25 | 21.41 | 331,167 | +0.25(+1.18%) |
Jul 18, 2023 | 20.94 | 21.21 | 20.83 | 21.16 | 214,528 | +0.20(+0.95%) |
Jul 17, 2023 | 20.70 | 21.07 | 20.57 | 20.96 | 356,644 | +0.25(+1.21%) |
Jul 14, 2023 | 20.94 | 21.00 | 20.64 | 20.71 | 218,760 | -0.24(-1.15%) |
Jul 13, 2023 | 20.57 | 20.99 | 20.57 | 20.95 | 202,092 | +0.58(+2.85%) |
Jul 12, 2023 | 20.50 | 20.51 | 20.16 | 20.37 | 193,934 | +0.16(+0.79%) |
Jul 11, 2023 | 20.04 | 20.24 | 19.95 | 20.21 | 143,485 | +0.28(+1.40%) |
Jul 10, 2023 | 19.47 | 19.93 | 19.44 | 19.93 | 143,363 | +0.37(+1.89%) |
Jul 07, 2023 | 19.48 | 19.73 | 19.47 | 19.56 | 147,682 | +0.14(+0.72%) |
Jul 06, 2023 | 19.42 | 19.46 | 19.13 | 19.42 | 213,239 | -0.33(-1.67%) |
Jul 05, 2023 | 19.69 | 19.80 | 19.62 | 19.75 | 284,523 | -0.07(-0.35%) |
Jul 03, 2023 | 19.83 | 19.88 | 19.72 | 19.82 | 84,818 | -0.02(-0.10%) |
Jun 30, 2023 | 19.82 | 19.99 | 19.82 | 19.84 | 227,122 | +0.17(+0.86%) |
Jun 29, 2023 | 19.61 | 19.70 | 19.53 | 19.67 | 225,564 | +0.05(+0.25%) |
Jun 28, 2023 | 19.41 | 19.74 | 19.36 | 19.62 | 193,462 | +0.20(+1.03%) |
Jun 27, 2023 | 19.21 | 19.48 | 19.17 | 19.42 | 153,504 | +0.28(+1.46%) |
Jun 26, 2023 | 19.24 | 19.52 | 19.12 | 19.14 | 168,027 | -0.21(-1.09%) |
Jun 23, 2023 | 19.22 | 19.44 | 19.18 | 19.35 | 136,291 | -0.14(-0.72%) |
Jun 22, 2023 | 19.28 | 19.56 | 19.18 | 19.49 | 198,968 | +0.12(+0.62%) |
Jun 21, 2023 | 19.79 | 19.86 | 19.32 | 19.37 | 306,984 | -0.50(-2.52%) |
Jun 20, 2023 | 20.01 | 20.09 | 19.68 | 19.87 | 360,262 | -0.27(-1.34%) |
Jun 16, 2023 | 20.61 | 20.61 | 20.04 | 20.14 | 291,708 | -0.31(-1.52%) |
Jun 15, 2023 | 19.99 | 20.51 | 19.99 | 20.45 | 207,011 | +0.24(+1.19%) |
Jun 14, 2023 | 20.15 | 20.36 | 19.93 | 20.21 | 358,237 | +0.06(+0.30%) |
Jun 13, 2023 | 20.02 | 20.15 | 19.93 | 20.15 | 297,440 | +0.32(+1.61%) |
Jun 12, 2023 | 19.44 | 19.86 | 19.43 | 19.83 | 144,507 | +0.47(+2.43%) |
Jun 09, 2023 | 19.28 | 19.63 | 19.28 | 19.36 | 313,019 | +0.11(+0.57%) |
Jun 08, 2023 | 19.08 | 19.32 | 18.99 | 19.25 | 355,414 | +0.13(+0.68%) |
Jun 07, 2023 | 19.59 | 19.74 | 19.07 | 19.12 | 538,734 | -0.35(-1.80%) |
Jun 06, 2023 | 19.06 | 19.52 | 19.04 | 19.47 | 371,045 | +0.37(+1.94%) |
Jun 05, 2023 | 18.87 | 19.16 | 18.77 | 19.10 | 576,634 | +0.13(+0.69%) |
Jun 02, 2023 | 18.84 | 19.06 | 18.73 | 18.97 | 318,250 | +0.36(+1.93%) |
Jun 01, 2023 | 18.33 | 18.73 | 18.15 | 18.61 | 300,254 | +0.06(+0.32%) |
May 31, 2023 | 18.09 | 18.55 | 18.09 | 18.55 | 180,169 | +0.36(+1.98%) |
May 30, 2023 | 18.40 | 18.52 | 18.10 | 18.19 | 166,906 | +0.07(+0.39%) |
May 26, 2023 | 17.69 | 18.27 | 17.69 | 18.12 | 355,890 | +0.53(+3.01%) |
May 25, 2023 | 17.82 | 17.87 | 17.51 | 17.59 | 334,114 | -0.07(-0.40%) |
May 24, 2023 | 17.54 | 17.76 | 17.47 | 17.66 | 158,169 | -0.01(-0.06%) |
May 23, 2023 | 17.83 | 18.07 | 17.65 | 17.67 | 225,745 | -0.32(-1.78%) |
May 22, 2023 | 17.56 | 18.05 | 17.55 | 17.99 | 420,647 | +0.44(+2.51%) |
May 19, 2023 | 17.64 | 17.69 | 17.50 | 17.55 | 108,845 | -0.06(-0.34%) |
May 18, 2023 | 17.25 | 17.62 | 17.24 | 17.61 | 202,311 | +0.34(+1.97%) |
May 17, 2023 | 17.01 | 17.27 | 16.88 | 17.27 | 258,164 | +0.31(+1.83%) |
May 16, 2023 | 17.00 | 17.06 | 16.91 | 16.96 | 120,713 | -0.15(-0.88%) |
May 15, 2023 | 16.79 | 17.14 | 16.76 | 17.11 | 189,432 | +0.34(+2.03%) |
May 12, 2023 | 16.85 | 16.90 | 16.63 | 16.77 | 131,098 | -0.12(-0.71%) |
May 11, 2023 | 16.93 | 16.95 | 16.76 | 16.89 | 126,714 | -0.08(-0.47%) |
May 10, 2023 | 16.86 | 17.11 | 16.85 | 16.97 | 205,606 | +0.21(+1.25%) |
May 09, 2023 | 16.72 | 16.87 | 16.68 | 16.76 | 144,128 | -0.08(-0.48%) |
May 08, 2023 | 16.58 | 16.88 | 16.58 | 16.84 | 134,570 | +0.29(+1.75%) |
May 05, 2023 | 16.36 | 16.58 | 16.36 | 16.55 | 145,364 | +0.41(+2.54%) |
May 04, 2023 | 16.22 | 16.43 | 16.13 | 16.14 | 466,150 | +0.10(+0.62%) |
May 03, 2023 | 16.35 | 16.37 | 16.00 | 16.04 | 275,076 | -0.23(-1.41%) |
May 02, 2023 | 16.62 | 16.65 | 16.22 | 16.27 | 197,083 | -0.46(-2.78%) |
May 01, 2023 | 16.72 | 16.82 | 16.65 | 16.73 | 104,877 | -0.06(-0.33%) |
Apr 28, 2023 | 16.68 | 16.83 | 16.46 | 16.79 | 153,261 | -0.01(-0.06%) |
Apr 27, 2023 | 16.71 | 16.85 | 16.58 | 16.80 | 205,482 | +0.27(+1.63%) |
Apr 26, 2023 | 16.71 | 16.82 | 16.48 | 16.53 | 205,725 | +0.05(+0.30%) |
Apr 25, 2023 | 16.97 | 16.97 | 16.48 | 16.48 | 104,269 | -0.65(-3.79%) |
Apr 24, 2023 | 17.36 | 17.45 | 16.99 | 17.13 | 148,886 | -0.22(-1.27%) |
Apr 21, 2023 | 17.27 | 17.39 | 17.19 | 17.35 | 108,082 | +0.03(+0.17%) |
Apr 20, 2023 | 17.35 | 17.52 | 17.25 | 17.32 | 193,008 | -0.19(-1.09%) |
Apr 19, 2023 | 17.48 | 17.63 | 17.47 | 17.51 | 97,299 | -0.18(-1.02%) |
Apr 18, 2023 | 17.88 | 17.88 | 17.66 | 17.69 | 180,777 | -0.02(-0.11%) |
Apr 17, 2023 | 17.52 | 17.71 | 17.48 | 17.71 | 104,174 | +0.19(+1.08%) |
Apr 14, 2023 | 17.50 | 17.67 | 17.31 | 17.52 | 103,723 | -0.11(-0.62%) |
Apr 13, 2023 | 17.42 | 17.70 | 17.35 | 17.63 | 147,200 | +0.34(+1.97%) |
Apr 12, 2023 | 17.72 | 17.83 | 17.28 | 17.29 | 175,518 | -0.20(-1.14%) |
Apr 11, 2023 | 17.50 | 17.61 | 17.29 | 17.49 | 98,951 | -0.06(-0.34%) |
Apr 10, 2023 | 17.34 | 17.55 | 17.16 | 17.55 | 198,816 | -0.04(-0.23%) |
Apr 06, 2023 | 17.38 | 17.60 | 17.19 | 17.59 | 122,283 | +0.10(+0.57%) |
Apr 05, 2023 | 17.93 | 17.97 | 17.37 | 17.49 | 171,745 | -0.55(-3.05%) |
Apr 04, 2023 | 18.12 | 18.20 | 17.96 | 18.04 | 253,775 | -0.05(-0.28%) |
Apr 03, 2023 | 18.17 | 18.23 | 17.89 | 18.09 | 143,333 | -0.26(-1.42%) |
Mar 31, 2023 | 17.76 | 18.35 | 17.72 | 18.35 | 127,279 | +0.63(+3.56%) |
Mar 30, 2023 | 17.73 | 17.79 | 17.64 | 17.72 | 204,856 | +0.22(+1.26%) |
Mar 29, 2023 | 17.30 | 17.54 | 17.29 | 17.50 | 149,728 | +0.37(+2.16%) |
Mar 28, 2023 | 17.18 | 17.25 | 17.03 | 17.13 | 103,033 | -0.11(-0.64%) |
Mar 27, 2023 | 17.29 | 17.41 | 17.10 | 17.24 | 303,245 | +0.04(+0.23%) |
Mar 24, 2023 | 17.12 | 17.23 | 16.98 | 17.20 | 239,095 | +0.02(+0.12%) |
Mar 23, 2023 | 17.05 | 17.45 | 17.03 | 17.18 | 388,898 | +0.34(+2.02%) |
Mar 22, 2023 | 17.37 | 17.44 | 16.82 | 16.84 | 152,498 | -0.51(-2.94%) |
Mar 21, 2023 | 17.08 | 17.41 | 17.07 | 17.35 | 206,411 | +0.38(+2.24%) |
Mar 20, 2023 | 16.90 | 17.01 | 16.75 | 16.97 | 127,460 | +0.01(+0.06%) |
Mar 17, 2023 | 17.14 | 17.25 | 16.90 | 16.96 | 95,711 | -0.23(-1.34%) |
Mar 16, 2023 | 16.92 | 17.26 | 16.82 | 17.19 | 110,598 | +0.27(+1.60%) |
Mar 15, 2023 | 16.52 | 16.97 | 16.52 | 16.92 | 317,751 | +0.05(+0.30%) |
Mar 14, 2023 | 16.76 | 16.99 | 16.70 | 16.87 | 116,417 | +0.36(+2.18%) |
Mar 13, 2023 | 16.16 | 16.77 | 16.03 | 16.51 | 154,463 | +0.12(+0.73%) |
Mar 10, 2023 | 16.86 | 16.86 | 16.24 | 16.39 | 238,817 | -0.52(-3.08%) |
Mar 09, 2023 | 17.41 | 17.64 | 16.91 | 16.91 | 152,031 | -0.53(-3.04%) |
Mar 08, 2023 | 17.43 | 17.57 | 17.33 | 17.44 | 123,771 | -0.04(-0.23%) |
Mar 07, 2023 | 17.69 | 17.87 | 17.48 | 17.48 | 90,851 | -0.21(-1.19%) |
Mar 06, 2023 | 17.77 | 18.04 | 17.69 | 17.69 | 129,083 | -0.06(-0.34%) |
Mar 03, 2023 | 17.39 | 17.75 | 17.33 | 17.75 | 178,080 | +0.36(+2.07%) |
Mar 02, 2023 | 17.00 | 17.42 | 16.96 | 17.39 | 89,775 | +0.22(+1.28%) |
Mar 01, 2023 | 17.35 | 17.45 | 17.12 | 17.17 | 224,070 | -0.17(-0.98%) |
Feb 28, 2023 | 17.29 | 17.44 | 17.24 | 17.34 | 334,645 | +0.14(+0.81%) |
Feb 27, 2023 | 17.35 | 17.41 | 17.18 | 17.20 | 113,317 | +0.02(+0.12%) |
Feb 24, 2023 | 17.27 | 17.38 | 17.11 | 17.18 | 146,085 | -0.45(-2.55%) |
Feb 23, 2023 | 17.83 | 17.89 | 17.35 | 17.63 | 93,474 | -0.07(-0.40%) |
Feb 22, 2023 | 17.70 | 17.94 | 17.63 | 17.70 | 109,984 | +0.11(+0.63%) |
Feb 21, 2023 | 17.78 | 17.81 | 17.52 | 17.59 | 156,991 | -0.45(-2.49%) |
Feb 17, 2023 | 18.20 | 18.24 | 17.90 | 18.04 | 118,991 | -0.38(-2.06%) |
Feb 16, 2023 | 18.45 | 18.66 | 18.21 | 18.42 | 151,810 | -0.40(-2.13%) |
Feb 15, 2023 | 18.34 | 18.82 | 18.31 | 18.82 | 217,260 | +0.32(+1.73%) |
Feb 14, 2023 | 18.19 | 18.62 | 18.08 | 18.50 | 171,239 | +0.12(+0.65%) |
Feb 13, 2023 | 18.13 | 18.43 | 18.02 | 18.38 | 103,555 | +0.36(+2.00%) |
Feb 10, 2023 | 18.22 | 18.22 | 17.89 | 18.02 | 158,299 | -0.31(-1.69%) |
Feb 09, 2023 | 18.80 | 18.85 | 18.32 | 18.33 | 162,994 | -0.21(-1.13%) |
Feb 08, 2023 | 18.72 | 18.90 | 18.51 | 18.54 | 240,483 | -0.26(-1.38%) |
Feb 07, 2023 | 18.33 | 18.84 | 18.18 | 18.80 | 143,726 | +0.43(+2.34%) |
Feb 06, 2023 | 18.66 | 18.72 | 18.36 | 18.37 | 123,235 | -0.45(-2.39%) |
Feb 03, 2023 | 18.79 | 19.25 | 18.68 | 18.82 | 506,012 | -0.50(-2.59%) |
Feb 02, 2023 | 18.92 | 19.43 | 18.90 | 19.32 | 605,181 | +0.78(+4.21%) |
Feb 01, 2023 | 17.99 | 18.62 | 17.89 | 18.54 | 231,176 | +0.59(+3.29%) |
Jan 31, 2023 | 17.72 | 17.95 | 17.64 | 17.95 | 198,113 | +0.35(+1.99%) |
Jan 30, 2023 | 17.74 | 17.85 | 17.55 | 17.60 | 331,150 | -0.46(-2.55%) |
Jan 27, 2023 | 17.76 | 18.19 | 17.73 | 18.06 | 299,510 | +0.17(+0.95%) |
Jan 26, 2023 | 17.80 | 17.95 | 17.55 | 17.89 | 273,487 | +0.37(+2.11%) |
Jan 25, 2023 | 17.22 | 17.57 | 16.95 | 17.52 | 221,477 | +0.01(+0.06%) |
Jan 24, 2023 | 17.56 | 17.78 | 17.45 | 17.51 | 138,352 | -0.14(-0.79%) |
Jan 23, 2023 | 17.21 | 17.68 | 17.18 | 17.65 | 518,483 | +0.52(+3.04%) |
Jan 20, 2023 | 16.84 | 17.17 | 16.77 | 17.13 | 302,452 | +0.43(+2.57%) |
Jan 19, 2023 | 16.75 | 16.87 | 16.60 | 16.70 | 117,692 | -0.20(-1.18%) |
Jan 18, 2023 | 17.24 | 17.41 | 16.87 | 16.90 | 177,762 | -0.23(-1.34%) |
Jan 17, 2023 | 16.86 | 17.15 | 16.68 | 17.13 | 288,870 | +0.10(+0.59%) |
Jan 13, 2023 | 16.61 | 17.07 | 16.61 | 17.03 | 271,396 | +0.28(+1.67%) |
Jan 12, 2023 | 16.35 | 16.78 | 16.30 | 16.75 | 158,166 | +0.15(+0.90%) |
Jan 11, 2023 | 16.50 | 16.63 | 16.36 | 16.60 | 187,261 | +0.15(+0.91%) |
Jan 10, 2023 | 16.25 | 16.45 | 16.19 | 16.45 | 230,771 | +0.06(+0.37%) |
Jan 09, 2023 | 16.25 | 16.66 | 16.25 | 16.39 | 408,889 | +0.33(+2.05%) |
Jan 06, 2023 | 16.02 | 16.16 | 15.62 | 16.06 | 313,161 | +0.15(+0.94%) |
Jan 05, 2023 | 16.16 | 16.16 | 15.84 | 15.91 | 228,850 | -0.47(-2.87%) |
Jan 04, 2023 | 16.31 | 16.49 | 16.15 | 16.38 | 295,506 | +0.20(+1.24%) |
Jan 03, 2023 | 16.26 | 16.55 | 15.98 | 16.18 | 318,175 | +0.15(+0.94%) |
Dec 30, 2022 | 15.73 | 16.04 | 15.71 | 16.03 | 527,732 | +0.02(+0.12%) |
Dec 29, 2022 | 15.58 | 16.05 | 15.55 | 16.01 | 264,063 | +0.58(+3.76%) |
Dec 28, 2022 | 15.51 | 15.69 | 15.39 | 15.43 | 348,208 | -0.17(-1.09%) |
Dec 27, 2022 | 15.61 | 15.71 | 15.41 | 15.60 | 367,659 | -0.13(-0.83%) |
Dec 23, 2022 | 15.73 | 15.78 | 15.50 | 15.73 | 401,752 | -0.08(-0.51%) |
Dec 22, 2022 | 15.91 | 15.92 | 15.48 | 15.81 | 254,923 | -0.34(-2.11%) |
Dec 21, 2022 | 16.08 | 16.30 | 15.87 | 16.15 | 384,806 | +0.12(+0.75%) |
Dec 20, 2022 | 15.90 | 16.16 | 15.72 | 16.03 | 659,662 | +0.06(+0.38%) |
Dec 19, 2022 | 16.31 | 16.31 | 15.86 | 15.97 | 279,882 | -0.29(-1.78%) |
Dec 16, 2022 | 16.25 | 16.47 | 16.16 | 16.26 | 498,120 | -0.14(-0.85%) |
Dec 15, 2022 | 16.75 | 16.84 | 16.36 | 16.40 | 394,977 | -0.61(-3.59%) |
Dec 14, 2022 | 16.92 | 17.24 | 16.81 | 17.01 | 430,384 | +0.02(+0.12%) |
Dec 13, 2022 | 17.52 | 17.78 | 16.85 | 16.99 | 451,948 | +0.19(+1.13%) |
Dec 12, 2022 | 16.34 | 16.80 | 16.34 | 16.80 | 419,738 | +0.59(+3.64%) |
Dec 09, 2022 | 16.18 | 16.46 | 16.12 | 16.21 | 214,357 | -0.05(-0.31%) |
Dec 08, 2022 | 16.00 | 16.46 | 15.89 | 16.26 | 333,073 | +0.29(+1.82%) |
Dec 07, 2022 | 15.92 | 16.20 | 15.84 | 15.97 | 366,991 | -0.05(-0.31%) |
Dec 06, 2022 | 16.38 | 16.39 | 15.89 | 16.02 | 613,862 | -0.37(-2.26%) |
Dec 05, 2022 | 16.88 | 17.01 | 16.27 | 16.39 | 471,090 | -0.61(-3.59%) |
Dec 02, 2022 | 16.79 | 17.07 | 16.66 | 17.00 | 419,178 | -0.15(-0.87%) |