Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.26 | 21.44 | 21.44 | 21.37 | 961,983 | +0.19(+0.89%) |
Mar 27, 2024 | 21.06 | 21.24 | 21.04 | 21.18 | 397,719 | +0.23(+1.09%) |
Mar 26, 2024 | 20.92 | 21.02 | 20.81 | 20.95 | 369,757 | +0.13(+0.62%) |
Mar 25, 2024 | 20.74 | 20.94 | 20.74 | 20.82 | 233,284 | +0.06(+0.29%) |
Mar 22, 2024 | 20.86 | 20.86 | 20.69 | 20.76 | 217,252 | -0.10(-0.48%) |
Mar 21, 2024 | 20.77 | 20.91 | 20.73 | 20.86 | 267,806 | +0.12(+0.58%) |
Mar 20, 2024 | 20.69 | 20.75 | 20.50 | 20.74 | 396,934 | +0.04(+0.19%) |
Mar 19, 2024 | 20.67 | 20.82 | 20.55 | 20.70 | 296,989 | +0.08(+0.39%) |
Mar 18, 2024 | 20.68 | 20.76 | 20.61 | 20.62 | 309,076 | -0.06(-0.29%) |
Mar 15, 2024 | 20.50 | 20.77 | 20.50 | 20.68 | 459,115 | +0.21(+1.02%) |
Mar 14, 2024 | 20.80 | 20.81 | 20.45 | 20.47 | 376,335 | -0.32(-1.53%) |
Mar 13, 2024 | 20.97 | 21.00 | 20.79 | 20.79 | 392,081 | -0.12(-0.56%) |
Mar 12, 2024 | 20.82 | 20.92 | 20.70 | 20.91 | 315,415 | +0.12(+0.56%) |
Mar 11, 2024 | 20.55 | 20.86 | 20.54 | 20.79 | 533,776 | +0.24(+1.19%) |
Mar 08, 2024 | 20.49 | 20.63 | 20.39 | 20.55 | 571,084 | +0.12(+0.57%) |
Mar 07, 2024 | 20.59 | 20.59 | 20.05 | 20.43 | 789,459 | -0.09(-0.43%) |
Mar 06, 2024 | 20.42 | 20.59 | 20.37 | 20.52 | 644,974 | +0.17(+0.82%) |
Mar 05, 2024 | 20.47 | 20.56 | 20.28 | 20.35 | 776,849 | -0.17(-0.81%) |
Mar 04, 2024 | 20.59 | 20.73 | 20.47 | 20.52 | 712,502 | -0.04(-0.19%) |
Mar 01, 2024 | 20.31 | 20.65 | 20.20 | 20.56 | 3,058,818 | -0.74(-3.48%) |
Feb 29, 2024 | 21.30 | 21.30 | 21.15 | 21.30 | 308,494 | +0.08(+0.37%) |
Feb 28, 2024 | 21.36 | 21.39 | 21.20 | 21.22 | 218,311 | -0.14(-0.64%) |
Feb 27, 2024 | 21.24 | 21.38 | 21.10 | 21.36 | 376,668 | +0.16(+0.73%) |
Feb 26, 2024 | 21.19 | 21.30 | 21.16 | 21.20 | 235,747 | -0.07(-0.32%) |
Feb 23, 2024 | 21.30 | 21.47 | 21.17 | 21.27 | 336,769 | +0.06(+0.27%) |
Feb 22, 2024 | 21.14 | 21.27 | 21.05 | 21.21 | 291,960 | +0.08(+0.37%) |
Feb 21, 2024 | 21.10 | 21.14 | 20.96 | 21.14 | 336,540 | +0.07(+0.32%) |
Feb 20, 2024 | 21.10 | 21.23 | 20.90 | 21.07 | 451,879 | -0.06(-0.28%) |
Feb 16, 2024 | 21.27 | 21.30 | 20.79 | 21.13 | 520,357 | +0.00(+0.00%) |
Feb 15, 2024 | 20.79 | 21.14 | 20.76 | 21.13 | 339,448 | +0.39(+1.87%) |
Feb 14, 2024 | 20.99 | 21.01 | 20.49 | 20.74 | 794,306 | +0.36(+1.77%) |
Feb 13, 2024 | 20.55 | 20.55 | 20.26 | 20.38 | 404,475 | -0.25(-1.20%) |
Feb 12, 2024 | 20.43 | 20.67 | 20.35 | 20.62 | 297,962 | +0.24(+1.17%) |
Feb 09, 2024 | 20.25 | 20.39 | 20.20 | 20.39 | 229,268 | +0.11(+0.56%) |
Feb 08, 2024 | 20.39 | 20.39 | 20.16 | 20.27 | 285,669 | -0.10(-0.51%) |
Feb 07, 2024 | 20.35 | 20.46 | 20.23 | 20.38 | 289,610 | +0.03(+0.14%) |
Feb 06, 2024 | 20.41 | 20.41 | 20.20 | 20.35 | 272,514 | -0.05(-0.23%) |
Feb 05, 2024 | 20.37 | 20.43 | 20.15 | 20.40 | 289,597 | -0.03(-0.14%) |
Feb 02, 2024 | 20.31 | 20.62 | 20.28 | 20.42 | 316,264 | +0.02(+0.09%) |
Feb 01, 2024 | 20.60 | 20.60 | 20.14 | 20.41 | 386,811 | -0.20(-0.97%) |
Jan 31, 2024 | 20.94 | 21.02 | 20.58 | 20.61 | 366,209 | -0.41(-1.95%) |
Jan 30, 2024 | 20.93 | 21.07 | 20.91 | 21.01 | 258,664 | +0.07(+0.32%) |
Jan 29, 2024 | 21.26 | 21.26 | 20.80 | 20.95 | 434,566 | -0.23(-1.08%) |
Jan 26, 2024 | 21.00 | 21.20 | 21.00 | 21.18 | 254,284 | +0.19(+0.91%) |
Jan 25, 2024 | 21.00 | 21.09 | 20.85 | 20.99 | 258,542 | +0.03(+0.14%) |
Jan 24, 2024 | 21.09 | 21.09 | 20.92 | 20.96 | 312,092 | -0.10(-0.50%) |
Jan 23, 2024 | 21.00 | 21.08 | 20.93 | 21.06 | 211,180 | +0.08(+0.36%) |
Jan 22, 2024 | 20.80 | 20.99 | 20.75 | 20.99 | 212,243 | +0.26(+1.24%) |
Jan 19, 2024 | 20.75 | 20.76 | 20.56 | 20.73 | 307,708 | +0.07(+0.32%) |
Jan 18, 2024 | 20.62 | 20.67 | 20.46 | 20.66 | 196,484 | +0.10(+0.46%) |
Jan 17, 2024 | 20.47 | 20.61 | 20.45 | 20.57 | 231,007 | +0.03(+0.14%) |
Jan 16, 2024 | 20.62 | 20.68 | 20.49 | 20.54 | 278,082 | -0.13(-0.64%) |
Jan 12, 2024 | 20.61 | 20.76 | 20.56 | 20.67 | 510,499 | +0.12(+0.60%) |
Jan 11, 2024 | 20.63 | 20.63 | 20.32 | 20.55 | 414,583 | -0.12(-0.60%) |
Jan 10, 2024 | 20.67 | 20.78 | 20.64 | 20.67 | 378,551 | +0.03(+0.14%) |
Jan 09, 2024 | 20.75 | 20.78 | 20.63 | 20.64 | 459,516 | -0.14(-0.69%) |
Jan 08, 2024 | 20.65 | 20.79 | 20.50 | 20.79 | 519,807 | +0.12(+0.60%) |
Jan 05, 2024 | 20.72 | 20.77 | 20.59 | 20.66 | 357,711 | -0.08(-0.37%) |
Jan 04, 2024 | 20.44 | 20.94 | 20.44 | 20.74 | 379,653 | +0.36(+1.77%) |
Jan 03, 2024 | 20.46 | 20.55 | 20.37 | 20.38 | 274,911 | -0.16(-0.79%) |
Jan 02, 2024 | 20.45 | 20.56 | 20.38 | 20.54 | 352,707 | -0.01(-0.05%) |
Dec 29, 2023 | 20.90 | 20.93 | 20.50 | 20.55 | 484,516 | -0.32(-1.55%) |
Dec 28, 2023 | 20.70 | 20.89 | 20.69 | 20.87 | 452,716 | +0.19(+0.92%) |
Dec 27, 2023 | 20.54 | 20.73 | 20.46 | 20.68 | 366,791 | +0.24(+1.16%) |
Dec 26, 2023 | 20.20 | 20.58 | 20.20 | 20.44 | 363,752 | +0.17(+0.84%) |
Dec 22, 2023 | 20.28 | 20.40 | 20.24 | 20.27 | 244,272 | +0.11(+0.57%) |
Dec 21, 2023 | 20.09 | 20.19 | 19.88 | 20.16 | 701,389 | +0.10(+0.52%) |
Dec 20, 2023 | 20.21 | 20.31 | 20.05 | 20.05 | 291,502 | -0.17(-0.85%) |
Dec 19, 2023 | 20.07 | 20.23 | 20.02 | 20.22 | 234,696 | +0.13(+0.66%) |
Dec 18, 2023 | 20.14 | 20.17 | 19.96 | 20.09 | 399,841 | -0.05(-0.24%) |
Dec 15, 2023 | 20.20 | 20.29 | 20.07 | 20.14 | 387,359 | -0.14(-0.70%) |
Dec 14, 2023 | 20.18 | 20.41 | 20.11 | 20.28 | 533,142 | +0.28(+1.38%) |
Dec 13, 2023 | 19.78 | 20.08 | 19.58 | 20.01 | 465,781 | +0.19(+0.94%) |
Dec 12, 2023 | 19.68 | 19.85 | 19.61 | 19.82 | 357,383 | +0.19(+0.95%) |
Dec 11, 2023 | 19.71 | 19.75 | 19.59 | 19.63 | 230,724 | -0.05(-0.24%) |
Dec 08, 2023 | 19.55 | 19.72 | 19.55 | 19.68 | 202,176 | +0.15(+0.76%) |
Dec 07, 2023 | 19.46 | 19.57 | 19.39 | 19.53 | 244,431 | +0.15(+0.77%) |
Dec 06, 2023 | 19.48 | 19.56 | 19.37 | 19.38 | 225,934 | -0.04(-0.19%) |
Dec 05, 2023 | 19.48 | 19.50 | 19.32 | 19.42 | 222,378 | -0.09(-0.48%) |
Dec 04, 2023 | 19.55 | 19.55 | 19.46 | 19.51 | 245,313 | -0.04(-0.19%) |
Dec 01, 2023 | 19.45 | 19.55 | 19.45 | 19.55 | 272,358 | +0.04(+0.19%) |
Nov 30, 2023 | 19.30 | 19.51 | 19.29 | 19.51 | 214,623 | +0.20(+1.01%) |
Nov 29, 2023 | 19.48 | 19.55 | 19.29 | 19.32 | 275,842 | -0.09(-0.48%) |
Nov 28, 2023 | 19.54 | 19.55 | 19.40 | 19.41 | 286,448 | -0.17(-0.85%) |
Nov 27, 2023 | 19.52 | 19.61 | 19.50 | 19.58 | 276,684 | +0.00(+0.00%) |
Nov 24, 2023 | 19.61 | 19.61 | 19.53 | 19.58 | 134,272 | +0.02(+0.10%) |
Nov 22, 2023 | 19.49 | 19.56 | 19.46 | 19.56 | 220,949 | +0.07(+0.38%) |
Nov 21, 2023 | 19.48 | 19.52 | 19.44 | 19.48 | 194,291 | +0.01(+0.05%) |
Nov 20, 2023 | 19.47 | 19.52 | 19.34 | 19.47 | 340,644 | +0.02(+0.10%) |
Nov 17, 2023 | 19.37 | 19.47 | 19.36 | 19.46 | 199,112 | +0.09(+0.48%) |
Nov 16, 2023 | 19.40 | 19.54 | 19.34 | 19.36 | 245,095 | -0.09(-0.48%) |
Nov 15, 2023 | 19.54 | 19.60 | 19.44 | 19.46 | 354,840 | -0.10(-0.52%) |
Nov 14, 2023 | 19.48 | 19.68 | 19.40 | 19.56 | 451,761 | +0.19(+1.01%) |
Nov 13, 2023 | 19.12 | 19.36 | 19.12 | 19.36 | 230,251 | +0.18(+0.92%) |
Nov 10, 2023 | 19.11 | 19.23 | 19.02 | 19.19 | 286,531 | +0.15(+0.78%) |
Nov 09, 2023 | 18.94 | 19.12 | 18.94 | 19.04 | 360,822 | +0.09(+0.49%) |
Nov 08, 2023 | 18.91 | 18.96 | 18.83 | 18.95 | 277,308 | +0.08(+0.44%) |
Nov 07, 2023 | 18.98 | 19.05 | 18.77 | 18.86 | 297,347 | -0.16(-0.83%) |
Nov 06, 2023 | 19.05 | 19.16 | 18.82 | 19.02 | 451,969 | -0.15(-0.77%) |
Nov 03, 2023 | 18.97 | 19.25 | 18.83 | 19.17 | 539,020 | +0.37(+1.97%) |
Nov 02, 2023 | 18.44 | 18.81 | 18.44 | 18.80 | 343,731 | +0.47(+2.58%) |
Nov 01, 2023 | 18.06 | 18.35 | 18.05 | 18.32 | 327,348 | +0.32(+1.75%) |
Oct 31, 2023 | 17.95 | 18.17 | 17.93 | 18.01 | 269,311 | +0.06(+0.36%) |
Oct 30, 2023 | 17.79 | 17.97 | 17.76 | 17.94 | 280,833 | +0.27(+1.52%) |
Oct 27, 2023 | 17.93 | 17.97 | 17.65 | 17.67 | 257,349 | -0.24(-1.35%) |
Oct 26, 2023 | 17.91 | 18.04 | 17.87 | 17.92 | 298,518 | +0.05(+0.26%) |
Oct 25, 2023 | 17.98 | 18.13 | 17.83 | 17.87 | 267,455 | -0.16(-0.87%) |
Oct 24, 2023 | 17.96 | 18.17 | 17.96 | 18.03 | 358,581 | +0.08(+0.47%) |
Oct 23, 2023 | 18.09 | 18.16 | 17.85 | 17.94 | 352,959 | -0.17(-0.92%) |
Oct 20, 2023 | 18.20 | 18.28 | 17.92 | 18.11 | 340,209 | -0.09(-0.51%) |
Oct 19, 2023 | 18.45 | 18.45 | 18.20 | 18.20 | 247,877 | -0.19(-1.01%) |
Oct 18, 2023 | 18.60 | 18.68 | 18.39 | 18.39 | 315,680 | -0.29(-1.54%) |
Oct 17, 2023 | 18.71 | 18.73 | 18.57 | 18.68 | 274,573 | -0.09(-0.49%) |
Oct 16, 2023 | 18.64 | 18.94 | 18.64 | 18.77 | 274,605 | +0.23(+1.25%) |
Oct 13, 2023 | 18.57 | 18.61 | 18.38 | 18.54 | 285,491 | +0.06(+0.30%) |
Oct 12, 2023 | 18.50 | 18.68 | 18.34 | 18.48 | 385,294 | -0.16(-0.85%) |
Oct 11, 2023 | 18.59 | 18.69 | 18.51 | 18.64 | 230,697 | +0.09(+0.50%) |
Oct 10, 2023 | 18.64 | 18.68 | 18.49 | 18.55 | 287,875 | -0.04(-0.20%) |
Oct 09, 2023 | 18.45 | 18.64 | 18.43 | 18.58 | 191,844 | +0.08(+0.45%) |
Oct 06, 2023 | 18.25 | 18.57 | 18.25 | 18.50 | 313,775 | +0.13(+0.71%) |
Oct 05, 2023 | 18.35 | 18.42 | 18.24 | 18.37 | 266,957 | -0.01(-0.05%) |
Oct 04, 2023 | 18.27 | 18.41 | 18.10 | 18.38 | 458,093 | +0.10(+0.56%) |
Oct 03, 2023 | 18.57 | 18.57 | 18.13 | 18.28 | 534,131 | -0.32(-1.70%) |
Oct 02, 2023 | 19.04 | 19.04 | 18.52 | 18.59 | 502,512 | -0.37(-1.96%) |
Sep 29, 2023 | 19.15 | 19.15 | 18.94 | 18.96 | 545,678 | -0.06(-0.34%) |
Sep 28, 2023 | 18.78 | 19.05 | 18.78 | 19.03 | 345,945 | +0.24(+1.28%) |
Sep 27, 2023 | 18.76 | 18.97 | 18.70 | 18.79 | 364,212 | +0.11(+0.60%) |
Sep 26, 2023 | 18.88 | 18.97 | 18.65 | 18.68 | 295,585 | -0.28(-1.47%) |
Sep 25, 2023 | 18.75 | 19.02 | 18.94 | 18.96 | 433,511 | +0.14(+0.74%) |
Sep 22, 2023 | 18.67 | 18.89 | 18.67 | 18.82 | 208,825 | +0.18(+0.95%) |
Sep 21, 2023 | 18.79 | 18.80 | 18.64 | 18.64 | 237,031 | -0.22(-1.18%) |
Sep 20, 2023 | 18.96 | 19.05 | 18.86 | 18.86 | 428,028 | -0.04(-0.20%) |
Sep 19, 2023 | 18.80 | 18.91 | 18.68 | 18.90 | 469,537 | +0.09(+0.49%) |
Sep 18, 2023 | 18.86 | 18.91 | 18.76 | 18.81 | 230,337 | -0.04(-0.20%) |
Sep 15, 2023 | 18.73 | 18.88 | 18.66 | 18.84 | 386,477 | +0.14(+0.74%) |
Sep 14, 2023 | 18.72 | 18.75 | 18.58 | 18.70 | 379,922 | +0.06(+0.30%) |
Sep 13, 2023 | 18.67 | 18.71 | 18.59 | 18.65 | 384,101 | +0.05(+0.29%) |
Sep 12, 2023 | 18.60 | 18.69 | 18.56 | 18.59 | 519,380 | +0.01(+0.05%) |
Sep 11, 2023 | 18.42 | 18.62 | 18.37 | 18.59 | 387,530 | +0.26(+1.44%) |
Sep 08, 2023 | 18.25 | 18.37 | 18.18 | 18.32 | 289,883 | +0.14(+0.75%) |
Sep 07, 2023 | 18.02 | 18.20 | 18.02 | 18.19 | 300,012 | +0.16(+0.91%) |
Sep 06, 2023 | 18.24 | 18.36 | 17.98 | 18.02 | 359,355 | -0.17(-0.95%) |
Sep 05, 2023 | 18.34 | 18.40 | 18.14 | 18.20 | 300,965 | -0.19(-1.04%) |
Sep 01, 2023 | 18.36 | 18.51 | 18.34 | 18.39 | 381,001 | +0.09(+0.50%) |
Aug 31, 2023 | 18.34 | 18.35 | 18.27 | 18.30 | 252,575 | +0.00(+0.00%) |
Aug 30, 2023 | 18.31 | 18.39 | 18.22 | 18.30 | 222,415 | +0.07(+0.40%) |
Aug 29, 2023 | 18.21 | 18.27 | 18.12 | 18.22 | 290,848 | +0.04(+0.20%) |
Aug 28, 2023 | 18.11 | 18.23 | 18.10 | 18.19 | 352,291 | +0.08(+0.45%) |
Aug 25, 2023 | 18.08 | 18.16 | 17.90 | 18.11 | 364,207 | +0.03(+0.15%) |
Aug 24, 2023 | 17.99 | 18.15 | 17.99 | 18.08 | 265,970 | +0.06(+0.35%) |
Aug 23, 2023 | 18.08 | 18.13 | 17.92 | 18.01 | 481,191 | +0.00(+0.00%) |
Aug 22, 2023 | 18.19 | 18.26 | 17.98 | 18.01 | 411,654 | -0.15(-0.85%) |
Aug 21, 2023 | 18.19 | 18.25 | 18.01 | 18.17 | 265,919 | -0.02(-0.10%) |
Aug 18, 2023 | 17.91 | 18.25 | 17.86 | 18.19 | 223,738 | +0.19(+1.06%) |
Aug 17, 2023 | 18.30 | 18.34 | 17.96 | 18.00 | 338,245 | -0.28(-1.53%) |
Aug 16, 2023 | 18.13 | 18.38 | 18.13 | 18.28 | 421,359 | -0.06(-0.35%) |
Aug 15, 2023 | 18.37 | 18.45 | 18.22 | 18.34 | 357,152 | -0.13(-0.69%) |
Aug 14, 2023 | 18.39 | 18.48 | 18.31 | 18.47 | 236,351 | +0.10(+0.54%) |
Aug 11, 2023 | 18.30 | 18.48 | 18.29 | 18.37 | 371,714 | +0.03(+0.15%) |
Aug 10, 2023 | 18.44 | 18.54 | 18.27 | 18.34 | 319,528 | -0.11(-0.59%) |
Aug 09, 2023 | 18.54 | 18.67 | 18.45 | 18.45 | 310,898 | -0.09(-0.49%) |
Aug 08, 2023 | 18.44 | 18.65 | 18.34 | 18.54 | 721,172 | -0.06(-0.34%) |
Aug 07, 2023 | 18.81 | 18.81 | 18.56 | 18.60 | 589,523 | -0.30(-1.58%) |
Aug 04, 2023 | 18.07 | 18.96 | 18.07 | 18.90 | 807,955 | +0.78(+4.29%) |
Aug 03, 2023 | 18.01 | 18.18 | 17.98 | 18.12 | 402,101 | +0.04(+0.20%) |
Aug 02, 2023 | 18.04 | 18.14 | 17.96 | 18.09 | 273,273 | -0.03(-0.15%) |
Aug 01, 2023 | 17.95 | 18.15 | 17.95 | 18.11 | 272,904 | +0.13(+0.70%) |
Jul 31, 2023 | 18.08 | 18.16 | 17.96 | 17.99 | 310,266 | +0.03(+0.15%) |
Jul 28, 2023 | 17.98 | 17.99 | 17.84 | 17.96 | 360,121 | +0.05(+0.30%) |
Jul 27, 2023 | 18.09 | 18.11 | 17.87 | 17.91 | 323,344 | -0.14(-0.80%) |
Jul 26, 2023 | 17.82 | 18.07 | 17.82 | 18.05 | 226,610 | +0.25(+1.42%) |
Jul 25, 2023 | 17.85 | 18.03 | 17.78 | 17.80 | 361,376 | -0.10(-0.56%) |
Jul 24, 2023 | 17.76 | 17.92 | 17.76 | 17.90 | 284,121 | +0.14(+0.76%) |
Jul 21, 2023 | 17.74 | 17.82 | 17.66 | 17.76 | 266,743 | +0.05(+0.31%) |
Jul 20, 2023 | 17.82 | 17.90 | 17.68 | 17.71 | 211,959 | -0.11(-0.61%) |
Jul 19, 2023 | 17.84 | 17.99 | 17.82 | 17.82 | 265,273 | -0.02(-0.10%) |
Jul 18, 2023 | 17.76 | 17.95 | 17.72 | 17.83 | 368,841 | +0.24(+1.39%) |
Jul 17, 2023 | 17.31 | 17.64 | 17.24 | 17.59 | 455,664 | +0.25(+1.46%) |
Jul 14, 2023 | 17.36 | 17.45 | 17.20 | 17.34 | 388,086 | +0.00(+0.00%) |
Jul 13, 2023 | 17.11 | 17.34 | 17.10 | 17.34 | 439,483 | +0.21(+1.21%) |
Jul 12, 2023 | 17.18 | 17.22 | 17.12 | 17.13 | 371,241 | +0.05(+0.26%) |
Jul 11, 2023 | 17.14 | 17.15 | 17.03 | 17.08 | 378,493 | +0.01(+0.05%) |
Jul 10, 2023 | 17.04 | 17.16 | 17.03 | 17.07 | 319,782 | +0.05(+0.32%) |
Jul 07, 2023 | 16.95 | 17.12 | 16.93 | 17.02 | 296,064 | +0.09(+0.53%) |
Jul 06, 2023 | 16.82 | 16.93 | 16.69 | 16.93 | 240,073 | -0.01(-0.05%) |
Jul 05, 2023 | 16.89 | 16.97 | 16.81 | 16.94 | 258,365 | +0.01(+0.05%) |
Jul 03, 2023 | 16.85 | 17.01 | 16.83 | 16.93 | 197,243 | +0.03(+0.16%) |
Jun 30, 2023 | 17.11 | 17.16 | 16.89 | 16.90 | 545,178 | -0.01(-0.05%) |
Jun 29, 2023 | 16.76 | 16.93 | 16.72 | 16.91 | 449,293 | +0.24(+1.47%) |
Jun 28, 2023 | 16.57 | 16.67 | 16.50 | 16.67 | 551,288 | +0.11(+0.66%) |
Jun 27, 2023 | 16.51 | 16.64 | 16.51 | 16.56 | 297,040 | +0.05(+0.27%) |
Jun 26, 2023 | 16.42 | 16.54 | 16.42 | 16.51 | 416,285 | +0.13(+0.77%) |
Jun 23, 2023 | 16.50 | 16.59 | 16.36 | 16.39 | 622,072 | -0.21(-1.25%) |
Jun 22, 2023 | 16.88 | 16.88 | 16.59 | 16.59 | 306,982 | -0.28(-1.66%) |
Jun 21, 2023 | 16.88 | 16.98 | 16.78 | 16.88 | 419,948 | +0.00(+0.00%) |
Jun 20, 2023 | 16.87 | 16.93 | 16.79 | 16.88 | 522,138 | -0.05(-0.27%) |
Jun 16, 2023 | 16.79 | 17.00 | 16.76 | 16.92 | 818,194 | +0.14(+0.86%) |
Jun 15, 2023 | 16.81 | 16.93 | 16.73 | 16.78 | 371,473 | -0.03(-0.16%) |
Jun 14, 2023 | 16.92 | 16.96 | 16.75 | 16.80 | 357,715 | -0.11(-0.64%) |
Jun 13, 2023 | 16.95 | 16.96 | 16.84 | 16.91 | 453,900 | +0.05(+0.31%) |
Jun 12, 2023 | 16.80 | 16.94 | 16.70 | 16.86 | 518,537 | +0.15(+0.90%) |
Jun 09, 2023 | 16.73 | 16.76 | 16.67 | 16.71 | 260,993 | +0.00(+0.00%) |
Jun 08, 2023 | 16.71 | 16.78 | 16.63 | 16.71 | 305,487 | +0.03(+0.16%) |
Jun 07, 2023 | 16.61 | 16.83 | 16.58 | 16.68 | 386,304 | +0.10(+0.59%) |
Jun 06, 2023 | 16.58 | 16.76 | 16.52 | 16.58 | 321,145 | -0.02(-0.11%) |
Jun 05, 2023 | 16.50 | 16.71 | 16.38 | 16.60 | 407,133 | +0.15(+0.91%) |
Jun 02, 2023 | 16.56 | 16.56 | 16.37 | 16.45 | 414,627 | -0.01(-0.05%) |
Jun 01, 2023 | 16.06 | 16.51 | 16.06 | 16.46 | 401,184 | +0.40(+2.47%) |
May 31, 2023 | 16.13 | 16.16 | 15.96 | 16.06 | 383,721 | -0.08(-0.49%) |
May 30, 2023 | 16.11 | 16.16 | 16.02 | 16.14 | 361,726 | +0.11(+0.66%) |
May 26, 2023 | 15.85 | 16.13 | 15.85 | 16.04 | 395,736 | +0.17(+1.05%) |
May 25, 2023 | 15.68 | 15.91 | 15.68 | 15.87 | 516,387 | +0.05(+0.33%) |
May 24, 2023 | 15.73 | 15.87 | 15.63 | 15.82 | 666,210 | -0.04(-0.22%) |
May 23, 2023 | 15.94 | 16.06 | 15.84 | 15.85 | 507,858 | -0.11(-0.72%) |
May 22, 2023 | 15.90 | 16.01 | 15.81 | 15.97 | 477,223 | +0.07(+0.44%) |
May 19, 2023 | 15.76 | 15.97 | 15.75 | 15.90 | 489,171 | +0.19(+1.18%) |
May 18, 2023 | 15.62 | 15.76 | 15.57 | 15.71 | 408,552 | +0.04(+0.22%) |
May 17, 2023 | 15.68 | 15.73 | 15.49 | 15.68 | 429,184 | +0.09(+0.57%) |
May 16, 2023 | 15.59 | 15.72 | 15.58 | 15.59 | 464,321 | -0.17(-1.06%) |
May 15, 2023 | 15.62 | 15.77 | 15.52 | 15.76 | 788,991 | +0.21(+1.36%) |
May 12, 2023 | 15.58 | 15.68 | 15.41 | 15.54 | 660,864 | -0.01(-0.06%) |
May 11, 2023 | 15.32 | 15.62 | 15.24 | 15.55 | 4,373,116 | -0.68(-4.18%) |
May 10, 2023 | 16.20 | 16.29 | 16.02 | 16.23 | 422,465 | +0.21(+1.32%) |
May 09, 2023 | 16.00 | 16.34 | 15.82 | 16.02 | 461,371 | -0.04(-0.27%) |
May 08, 2023 | 15.94 | 16.10 | 15.91 | 16.06 | 177,955 | +0.11(+0.66%) |
May 05, 2023 | 15.77 | 16.00 | 15.76 | 15.96 | 297,086 | +0.33(+2.14%) |
May 04, 2023 | 15.76 | 15.76 | 15.50 | 15.62 | 330,133 | -0.19(-1.23%) |
May 03, 2023 | 15.80 | 15.98 | 15.78 | 15.82 | 310,239 | +0.04(+0.28%) |
May 02, 2023 | 15.90 | 15.93 | 15.56 | 15.77 | 433,350 | -0.16(-0.99%) |
May 01, 2023 | 16.13 | 16.17 | 15.91 | 15.93 | 354,938 | -0.17(-1.04%) |
Apr 28, 2023 | 16.02 | 16.20 | 16.02 | 16.10 | 281,211 | +0.08(+0.49%) |
Apr 27, 2023 | 15.89 | 16.05 | 15.88 | 16.02 | 273,667 | +0.18(+1.17%) |
Apr 26, 2023 | 15.97 | 16.12 | 15.83 | 15.84 | 346,182 | -0.16(-0.99%) |
Apr 25, 2023 | 16.11 | 16.18 | 15.98 | 15.99 | 351,354 | -0.25(-1.52%) |
Apr 24, 2023 | 15.94 | 16.29 | 15.87 | 16.24 | 690,416 | +0.28(+1.77%) |
Apr 21, 2023 | 15.72 | 15.97 | 15.66 | 15.96 | 299,413 | +0.26(+1.63%) |
Apr 20, 2023 | 15.85 | 15.89 | 15.58 | 15.70 | 252,428 | -0.19(-1.16%) |
Apr 19, 2023 | 15.73 | 15.94 | 15.73 | 15.89 | 245,019 | +0.09(+0.56%) |
Apr 18, 2023 | 15.92 | 15.92 | 15.70 | 15.80 | 341,627 | -0.20(-1.27%) |
Apr 17, 2023 | 15.88 | 16.00 | 15.76 | 16.00 | 193,374 | +0.11(+0.66%) |
Apr 14, 2023 | 16.03 | 16.03 | 15.80 | 15.90 | 239,119 | -0.10(-0.61%) |
Apr 13, 2023 | 15.56 | 15.99 | 15.54 | 15.99 | 425,105 | +0.48(+3.06%) |
Apr 12, 2023 | 15.54 | 15.60 | 15.46 | 15.52 | 373,533 | +0.06(+0.40%) |
Apr 11, 2023 | 15.46 | 15.55 | 15.39 | 15.46 | 365,257 | -0.02(-0.11%) |
Apr 10, 2023 | 15.60 | 15.64 | 15.26 | 15.47 | 461,948 | -0.13(-0.85%) |
Apr 06, 2023 | 15.52 | 15.61 | 15.51 | 15.61 | 472,185 | +0.08(+0.51%) |
Apr 05, 2023 | 15.72 | 15.76 | 15.50 | 15.53 | 425,789 | -0.24(-1.51%) |
Apr 04, 2023 | 16.04 | 16.05 | 15.66 | 15.76 | 372,676 | -0.20(-1.27%) |