Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.00 | 15.07 | 14.99 | 15.03 | 12,357 | -0.04(-0.26%) |
Jan 30, 2023 | 15.16 | 15.16 | 15.07 | 15.07 | 29,161 | -0.13(-0.89%) |
Jan 27, 2023 | 15.11 | 15.25 | 15.11 | 15.21 | 41,407 | +0.04(+0.29%) |
Jan 26, 2023 | 15.08 | 15.19 | 15.06 | 15.16 | 22,473 | +0.12(+0.83%) |
Jan 25, 2023 | 15.00 | 15.06 | 14.93 | 15.04 | 7,802 | +0.02(+0.16%) |
Jan 24, 2023 | 15.00 | 15.08 | 14.92 | 15.01 | 19,455 | -0.03(-0.19%) |
Jan 23, 2023 | 14.93 | 15.06 | 14.93 | 15.04 | 42,331 | +0.09(+0.58%) |
Jan 20, 2023 | 14.90 | 14.96 | 14.83 | 14.96 | 6,841 | +0.16(+1.11%) |
Jan 19, 2023 | 14.80 | 14.81 | 14.73 | 14.79 | 9,039 | +0.01(+0.09%) |
Jan 18, 2023 | 14.91 | 14.92 | 14.78 | 14.78 | 15,939 | +0.02(+0.11%) |
Jan 17, 2023 | 14.75 | 14.83 | 14.74 | 14.76 | 51,978 | -0.02(-0.13%) |
Jan 13, 2023 | 14.68 | 14.78 | 14.67 | 14.78 | 8,852 | +0.10(+0.68%) |
Jan 12, 2023 | 14.62 | 14.71 | 14.59 | 14.68 | 30,630 | +0.21(+1.44%) |
Jan 11, 2023 | 14.49 | 14.49 | 14.44 | 14.48 | 22,453 | -0.01(-0.10%) |
Jan 10, 2023 | 14.53 | 14.53 | 14.47 | 14.49 | 8,928 | -0.17(-1.15%) |
Jan 09, 2023 | 14.66 | 14.74 | 14.66 | 14.66 | 8,961 | +0.10(+0.69%) |
Jan 06, 2023 | 14.40 | 14.56 | 14.38 | 14.56 | 9,506 | +0.17(+1.17%) |
Jan 05, 2023 | 14.39 | 14.42 | 14.33 | 14.39 | 11,904 | -0.09(-0.60%) |
Jan 04, 2023 | 14.40 | 14.51 | 14.35 | 14.48 | 16,830 | +0.13(+0.94%) |
Jan 03, 2023 | 14.45 | 14.48 | 14.29 | 14.34 | 94,966 | -0.04(-0.27%) |
Dec 30, 2022 | 14.49 | 14.49 | 14.34 | 14.38 | 22,476 | -0.02(-0.13%) |
Dec 29, 2022 | 14.41 | 14.44 | 14.40 | 14.40 | 3,350 | +0.23(+1.64%) |
Dec 28, 2022 | 14.27 | 14.27 | 14.13 | 14.17 | 9,990 | -0.14(-0.97%) |
Dec 27, 2022 | 14.24 | 14.37 | 14.24 | 14.30 | 9,394 | +0.11(+0.81%) |
Dec 23, 2022 | 14.13 | 14.23 | 14.13 | 14.19 | 3,432 | +0.04(+0.30%) |
Dec 22, 2022 | 14.23 | 14.23 | 14.10 | 14.15 | 10,469 | -0.12(-0.83%) |
Dec 21, 2022 | 14.24 | 14.30 | 14.24 | 14.27 | 1,905 | +0.09(+0.60%) |
Dec 20, 2022 | 14.18 | 14.24 | 14.16 | 14.18 | 12,238 | -0.01(-0.07%) |
Dec 19, 2022 | 14.19 | 14.24 | 14.13 | 14.19 | 11,509 | +0.03(+0.19%) |
Dec 16, 2022 | 14.13 | 14.18 | 14.10 | 14.16 | 23,592 | +0.10(+0.70%) |
Dec 15, 2022 | 14.22 | 14.30 | 14.04 | 14.07 | 86,785 | -0.31(-2.13%) |
Dec 14, 2022 | 14.43 | 14.53 | 14.36 | 14.37 | 10,688 | -0.14(-0.98%) |
Dec 13, 2022 | 14.61 | 14.62 | 14.45 | 14.51 | 7,967 | +0.28(+1.99%) |
Dec 12, 2022 | 14.20 | 14.23 | 14.17 | 14.23 | 8,611 | +0.05(+0.35%) |
Dec 09, 2022 | 14.21 | 14.23 | 14.18 | 14.18 | 29,185 | -0.07(-0.47%) |
Dec 08, 2022 | 14.27 | 14.28 | 14.20 | 14.25 | 39,900 | +0.09(+0.61%) |
Dec 07, 2022 | 14.19 | 14.21 | 14.16 | 14.16 | 23,192 | -0.09(-0.63%) |
Dec 06, 2022 | 14.28 | 14.30 | 14.24 | 14.25 | 9,152 | -0.14(-0.96%) |
Dec 05, 2022 | 14.54 | 14.54 | 14.35 | 14.39 | 12,478 | -0.14(-0.98%) |
Dec 02, 2022 | 14.48 | 14.57 | 14.45 | 14.53 | 12,005 | -0.09(-0.59%) |
Dec 01, 2022 | 14.69 | 14.74 | 14.61 | 14.62 | 26,186 | +0.07(+0.46%) |
Nov 30, 2022 | 14.52 | 14.59 | 14.45 | 14.55 | 279,762 | +0.27(+1.87%) |
Nov 29, 2022 | 14.28 | 14.30 | 14.26 | 14.29 | 4,405 | +0.10(+0.74%) |
Nov 28, 2022 | 14.14 | 14.27 | 14.14 | 14.18 | 12,616 | +0.01(+0.07%) |
Nov 25, 2022 | 14.18 | 14.18 | 14.12 | 14.17 | 3,782 | +0.08(+0.54%) |
Nov 23, 2022 | 14.05 | 14.15 | 14.05 | 14.10 | 8,063 | -0.01(-0.07%) |
Nov 22, 2022 | 14.04 | 14.13 | 14.03 | 14.10 | 23,872 | +0.14(+1.03%) |
Nov 21, 2022 | 13.97 | 13.97 | 13.90 | 13.96 | 6,701 | -0.15(-1.06%) |
Nov 18, 2022 | 14.15 | 14.19 | 14.10 | 14.11 | 7,757 | +0.03(+0.21%) |
Nov 17, 2022 | 13.97 | 14.10 | 13.97 | 14.08 | 63,159 | +0.09(+0.62%) |
Nov 16, 2022 | 14.02 | 14.02 | 13.96 | 14.00 | 26,081 | -0.13(-0.91%) |
Nov 15, 2022 | 14.30 | 14.36 | 14.10 | 14.12 | 126,559 | +0.03(+0.23%) |
Nov 14, 2022 | 14.13 | 14.18 | 14.06 | 14.09 | 20,855 | -0.08(-0.53%) |
Nov 11, 2022 | 14.22 | 14.22 | 14.08 | 14.17 | 31,257 | +0.05(+0.37%) |
Nov 10, 2022 | 13.99 | 14.13 | 13.99 | 14.11 | 55,281 | +0.48(+3.53%) |
Nov 09, 2022 | 13.68 | 13.70 | 13.60 | 13.63 | 14,359 | -0.13(-0.93%) |
Nov 08, 2022 | 13.61 | 13.80 | 13.61 | 13.76 | 20,496 | +0.16(+1.17%) |
Nov 07, 2022 | 13.69 | 13.69 | 13.54 | 13.60 | 6,482 | -0.03(-0.24%) |
Nov 04, 2022 | 13.64 | 13.67 | 13.55 | 13.63 | 4,667 | +0.37(+2.77%) |
Nov 03, 2022 | 13.22 | 13.33 | 13.22 | 13.27 | 7,257 | -0.09(-0.64%) |
Nov 02, 2022 | 13.48 | 13.58 | 13.34 | 13.35 | 11,027 | -0.12(-0.92%) |
Nov 01, 2022 | 13.56 | 13.70 | 13.48 | 13.48 | 7,016 | +0.01(+0.10%) |
Oct 31, 2022 | 13.43 | 13.48 | 13.41 | 13.46 | 5,422 | +0.06(+0.42%) |
Oct 28, 2022 | 13.31 | 13.41 | 13.31 | 13.41 | 5,078 | +0.15(+1.16%) |
Oct 27, 2022 | 13.27 | 13.28 | 13.24 | 13.25 | 3,681 | -0.05(-0.39%) |
Oct 26, 2022 | 13.23 | 13.34 | 13.23 | 13.30 | 5,579 | +0.07(+0.53%) |
Oct 25, 2022 | 13.12 | 13.27 | 13.12 | 13.24 | 5,097 | +0.11(+0.85%) |
Oct 24, 2022 | 13.07 | 13.12 | 13.05 | 13.12 | 6,917 | -0.07(-0.50%) |
Oct 21, 2022 | 13.04 | 13.19 | 12.97 | 13.19 | 17,203 | +0.15(+1.17%) |
Oct 20, 2022 | 13.01 | 13.15 | 13.01 | 13.04 | 40,548 | +0.19(+1.50%) |
Oct 19, 2022 | 12.82 | 12.92 | 12.82 | 12.85 | 6,288 | -0.02(-0.13%) |
Oct 18, 2022 | 12.86 | 12.87 | 12.84 | 12.86 | 2,821 | -0.02(-0.19%) |
Oct 17, 2022 | 12.88 | 12.93 | 12.88 | 12.89 | 4,968 | +0.17(+1.36%) |
Oct 14, 2022 | 12.72 | 12.76 | 12.71 | 12.71 | 2,243 | -0.14(-1.10%) |
Oct 13, 2022 | 12.63 | 12.90 | 12.63 | 12.86 | 22,766 | -0.02(-0.19%) |
Oct 12, 2022 | 12.85 | 12.88 | 12.83 | 12.88 | 1,771 | +0.03(+0.22%) |
Oct 11, 2022 | 12.86 | 12.93 | 12.82 | 12.85 | 9,481 | -0.03(-0.27%) |
Oct 10, 2022 | 12.93 | 12.93 | 12.88 | 12.89 | 6,497 | -0.07(-0.55%) |
Oct 07, 2022 | 13.09 | 13.10 | 12.95 | 12.96 | 2,377 | -0.20(-1.52%) |
Oct 06, 2022 | 13.23 | 13.23 | 13.15 | 13.16 | 2,422 | -0.05(-0.36%) |
Oct 05, 2022 | 13.21 | 13.24 | 13.12 | 13.20 | 6,908 | -0.03(-0.25%) |
Oct 04, 2022 | 13.20 | 13.32 | 13.18 | 13.24 | 32,902 | +0.17(+1.29%) |
Oct 03, 2022 | 13.05 | 13.10 | 13.02 | 13.07 | 2,114 | +0.06(+0.43%) |
Sep 30, 2022 | 13.09 | 13.10 | 12.98 | 13.01 | 64,236 | -0.06(-0.47%) |
Sep 29, 2022 | 13.05 | 13.08 | 12.96 | 13.08 | 7,710 | -0.10(-0.80%) |
Sep 28, 2022 | 13.03 | 13.18 | 13.03 | 13.18 | 41,810 | +0.10(+0.73%) |
Sep 27, 2022 | 13.23 | 13.23 | 13.07 | 13.09 | 58,243 | -0.17(-1.29%) |
Sep 26, 2022 | 13.26 | 13.29 | 13.20 | 13.26 | 20,010 | -0.11(-0.85%) |
Sep 23, 2022 | 13.48 | 13.48 | 13.31 | 13.37 | 21,374 | -0.23(-1.72%) |
Sep 22, 2022 | 13.58 | 13.62 | 13.54 | 13.61 | 14,229 | -0.03(-0.20%) |
Sep 21, 2022 | 13.66 | 13.69 | 13.63 | 13.63 | 9,838 | -0.08(-0.58%) |
Sep 20, 2022 | 13.76 | 13.74 | 13.68 | 13.71 | 5,558 | -0.12(-0.85%) |
Sep 19, 2022 | 13.69 | 13.83 | 13.69 | 13.83 | 3,433 | +0.12(+0.90%) |
Sep 16, 2022 | 13.72 | 13.73 | 13.65 | 13.70 | 6,127 | -0.09(-0.62%) |
Sep 15, 2022 | 13.83 | 13.84 | 13.78 | 13.79 | 4,563 | -0.10(-0.75%) |
Sep 14, 2022 | 13.83 | 13.91 | 13.83 | 13.90 | 8,336 | +0.09(+0.62%) |
Sep 13, 2022 | 13.93 | 13.95 | 13.81 | 13.81 | 6,891 | -0.28(-1.96%) |
Sep 12, 2022 | 14.01 | 14.10 | 14.00 | 14.09 | 24,320 | +0.14(+0.97%) |
Sep 09, 2022 | 13.90 | 13.98 | 13.88 | 13.95 | 58,568 | +0.12(+0.88%) |
Sep 08, 2022 | 13.76 | 13.83 | 13.73 | 13.83 | 40,653 | +0.10(+0.72%) |
Sep 07, 2022 | 13.66 | 13.73 | 13.66 | 13.73 | 4,859 | +0.04(+0.32%) |
Sep 06, 2022 | 13.74 | 13.74 | 13.61 | 13.69 | 65,166 | +0.05(+0.34%) |
Sep 02, 2022 | 13.67 | 13.74 | 13.63 | 13.64 | 11,170 | +0.02(+0.15%) |
Sep 01, 2022 | 13.68 | 13.69 | 13.62 | 13.62 | 17,504 | -0.07(-0.52%) |
Aug 31, 2022 | 13.77 | 13.77 | 13.69 | 13.69 | 26,297 | -0.00(-0.00%) |
Aug 30, 2022 | 13.71 | 13.72 | 13.65 | 13.69 | 39,379 | -0.00(-0.04%) |
Aug 29, 2022 | 13.73 | 13.75 | 13.68 | 13.70 | 14,117 | +0.01(+0.07%) |
Aug 26, 2022 | 13.92 | 13.93 | 13.67 | 13.69 | 10,783 | -0.18(-1.30%) |
Aug 25, 2022 | 13.86 | 13.91 | 13.82 | 13.87 | 8,289 | +0.12(+0.90%) |
Aug 24, 2022 | 13.67 | 13.82 | 13.67 | 13.74 | 10,422 | +0.01(+0.10%) |
Aug 23, 2022 | 13.74 | 13.80 | 13.69 | 13.73 | 37,227 | +0.13(+0.95%) |
Aug 22, 2022 | 13.66 | 13.72 | 13.59 | 13.60 | 15,856 | -0.16(-1.14%) |
Aug 19, 2022 | 13.81 | 13.81 | 13.69 | 13.76 | 4,938 | -0.15(-1.10%) |
Aug 18, 2022 | 13.88 | 13.91 | 13.88 | 13.91 | 1,727 | +0.03(+0.25%) |
Aug 17, 2022 | 13.87 | 13.93 | 13.87 | 13.88 | 20,705 | -0.07(-0.47%) |
Aug 16, 2022 | 13.91 | 13.96 | 13.91 | 13.94 | 6,861 | +0.05(+0.33%) |
Aug 15, 2022 | 13.89 | 14.01 | 13.85 | 13.90 | 49,580 | -0.15(-1.08%) |
Aug 12, 2022 | 14.05 | 14.06 | 13.98 | 14.05 | 7,657 | +0.00(+0.00%) |
Aug 11, 2022 | 14.09 | 14.13 | 14.04 | 14.05 | 57,743 | +0.04(+0.28%) |
Aug 10, 2022 | 13.84 | 14.03 | 13.84 | 14.01 | 7,970 | +0.23(+1.65%) |
Aug 09, 2022 | 13.77 | 13.78 | 13.77 | 13.78 | 801 | +0.02(+0.13%) |
Aug 08, 2022 | 13.78 | 13.79 | 13.76 | 13.76 | 902 | +0.08(+0.56%) |
Aug 05, 2022 | 13.60 | 13.74 | 13.60 | 13.69 | 29,855 | +0.06(+0.42%) |
Aug 04, 2022 | 13.54 | 13.67 | 13.54 | 13.63 | 5,993 | +0.03(+0.21%) |
Aug 03, 2022 | 13.47 | 13.65 | 13.47 | 13.60 | 59,283 | +0.19(+1.42%) |
Aug 02, 2022 | 13.45 | 13.50 | 13.36 | 13.41 | 20,924 | -0.05(-0.35%) |
Aug 01, 2022 | 13.36 | 13.46 | 13.36 | 13.46 | 42,257 | +0.07(+0.50%) |
Jul 29, 2022 | 13.36 | 13.39 | 13.29 | 13.39 | 35,013 | +0.06(+0.43%) |
Jul 28, 2022 | 13.35 | 13.40 | 13.27 | 13.33 | 32,751 | +0.10(+0.72%) |
Jul 27, 2022 | 13.02 | 13.24 | 13.02 | 13.24 | 13,997 | +0.28(+2.13%) |
Jul 26, 2022 | 12.99 | 13.01 | 12.96 | 12.96 | 9,610 | -0.04(-0.29%) |
Jul 25, 2022 | 12.97 | 13.00 | 12.96 | 13.00 | 65,389 | +0.05(+0.37%) |
Jul 22, 2022 | 12.96 | 13.05 | 12.94 | 12.95 | 29,168 | -0.01(-0.07%) |
Jul 21, 2022 | 12.93 | 13.00 | 12.91 | 12.96 | 19,176 | +0.03(+0.22%) |
Jul 20, 2022 | 13.03 | 13.05 | 12.91 | 12.93 | 2,736 | +0.10(+0.82%) |
Jul 19, 2022 | 12.76 | 12.86 | 12.76 | 12.83 | 7,285 | +0.14(+1.13%) |
Jul 18, 2022 | 12.74 | 12.81 | 12.69 | 12.69 | 3,485 | +0.02(+0.15%) |
Jul 15, 2022 | 12.64 | 12.67 | 12.64 | 12.67 | 13,932 | +0.10(+0.76%) |
Jul 14, 2022 | 12.57 | 12.57 | 12.43 | 12.57 | 5,131 | -0.11(-0.90%) |
Jul 13, 2022 | 12.70 | 12.70 | 12.66 | 12.69 | 14,399 | -0.10(-0.82%) |
Jul 12, 2022 | 12.78 | 12.90 | 12.77 | 12.79 | 11,898 | +0.00(+0.01%) |
Jul 11, 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 796 | -0.12(-0.94%) |
Jul 08, 2022 | 12.86 | 12.91 | 12.86 | 12.91 | 1,895 | +0.01(+0.04%) |
Jul 07, 2022 | 12.91 | 12.92 | 12.82 | 12.90 | 31,178 | +0.17(+1.35%) |
Jul 06, 2022 | 12.71 | 12.80 | 12.66 | 12.73 | 47,589 | -0.02(-0.15%) |
Jul 05, 2022 | 12.76 | 12.81 | 12.61 | 12.75 | 160,118 | -0.18(-1.40%) |
Jul 01, 2022 | 12.99 | 12.99 | 12.76 | 12.93 | 376,374 | -0.12(-0.95%) |
Jun 30, 2022 | 12.96 | 13.06 | 12.94 | 13.06 | 4,862 | -0.11(-0.86%) |
Jun 29, 2022 | 13.25 | 13.25 | 13.15 | 13.17 | 3,017 | -0.03(-0.22%) |
Jun 28, 2022 | 13.34 | 13.34 | 13.19 | 13.20 | 8,771 | +0.01(+0.07%) |
Jun 27, 2022 | 13.29 | 13.29 | 13.18 | 13.19 | 6,686 | -0.09(-0.65%) |
Jun 24, 2022 | 13.21 | 13.28 | 13.09 | 13.28 | 9,431 | +0.20(+1.51%) |
Jun 23, 2022 | 13.12 | 13.19 | 13.06 | 13.08 | 4,467 | -0.10(-0.75%) |
Jun 22, 2022 | 13.10 | 13.20 | 13.10 | 13.18 | 6,132 | -0.14(-1.02%) |
Jun 21, 2022 | 13.29 | 13.36 | 13.29 | 13.32 | 7,075 | +0.12(+0.92%) |
Jun 17, 2022 | 13.27 | 13.30 | 13.18 | 13.19 | 1,473 | +0.00(+0.00%) |
Jun 16, 2022 | 13.31 | 13.31 | 13.19 | 13.19 | 12,725 | -0.21(-1.54%) |
Jun 15, 2022 | 13.28 | 13.43 | 13.24 | 13.40 | 23,632 | +0.13(+1.00%) |
Jun 14, 2022 | 13.31 | 13.37 | 13.17 | 13.27 | 7,050 | +0.05(+0.36%) |
Jun 13, 2022 | 13.27 | 13.39 | 13.19 | 13.22 | 18,389 | -0.30(-2.23%) |
Jun 10, 2022 | 13.57 | 13.57 | 13.40 | 13.52 | 32,705 | -0.12(-0.90%) |
Jun 09, 2022 | 13.81 | 13.81 | 13.64 | 13.64 | 23,665 | -0.24(-1.76%) |
Jun 08, 2022 | 13.98 | 13.98 | 13.81 | 13.89 | 69,435 | -0.09(-0.67%) |
Jun 07, 2022 | 13.89 | 13.98 | 13.89 | 13.98 | 40,274 | +0.03(+0.18%) |
Jun 06, 2022 | 14.14 | 14.14 | 13.98 | 13.96 | 7,051 | -0.09(-0.65%) |
Jun 03, 2022 | 14.11 | 14.11 | 14.03 | 14.05 | 102,657 | -0.13(-0.90%) |
Jun 02, 2022 | 14.12 | 14.19 | 14.07 | 14.18 | 9,140 | +0.02(+0.17%) |
Jun 01, 2022 | 14.22 | 14.27 | 14.09 | 14.15 | 17,288 | -0.06(-0.41%) |
May 31, 2022 | 14.35 | 14.35 | 14.20 | 14.21 | 16,744 | +0.01(+0.07%) |
May 27, 2022 | 14.28 | 14.28 | 14.11 | 14.20 | 13,693 | +0.09(+0.62%) |
May 26, 2022 | 14.05 | 14.12 | 13.99 | 14.11 | 17,426 | +0.22(+1.57%) |
May 25, 2022 | 13.87 | 13.93 | 13.80 | 13.89 | 11,236 | -0.10(-0.71%) |
May 24, 2022 | 14.02 | 14.02 | 13.87 | 13.99 | 9,144 | -0.07(-0.50%) |
May 23, 2022 | 14.06 | 14.10 | 13.91 | 14.06 | 20,112 | +0.13(+0.91%) |
May 20, 2022 | 13.98 | 14.06 | 13.81 | 13.94 | 10,627 | +0.02(+0.14%) |
May 19, 2022 | 13.75 | 13.96 | 13.75 | 13.92 | 11,275 | +0.18(+1.30%) |
May 18, 2022 | 13.73 | 13.88 | 13.64 | 13.74 | 16,770 | -0.19(-1.37%) |
May 17, 2022 | 13.93 | 13.94 | 13.81 | 13.93 | 14,405 | +0.15(+1.11%) |
May 16, 2022 | 13.70 | 13.79 | 13.67 | 13.78 | 11,741 | +0.04(+0.27%) |
May 13, 2022 | 13.58 | 13.77 | 13.58 | 13.74 | 6,040 | +0.17(+1.22%) |
May 12, 2022 | 13.70 | 13.70 | 13.52 | 13.57 | 25,230 | -0.23(-1.68%) |
May 11, 2022 | 13.79 | 13.91 | 13.76 | 13.80 | 8,218 | -0.01(-0.07%) |
May 10, 2022 | 13.86 | 13.93 | 13.77 | 13.81 | 61,898 | -0.03(-0.24%) |
May 09, 2022 | 14.10 | 14.10 | 13.83 | 13.85 | 33,929 | -0.42(-2.93%) |
May 06, 2022 | 14.23 | 14.32 | 14.20 | 14.27 | 14,296 | -0.12(-0.85%) |
May 05, 2022 | 14.56 | 14.56 | 14.27 | 14.39 | 8,869 | -0.34(-2.29%) |
May 04, 2022 | 14.41 | 14.73 | 14.41 | 14.72 | 18,812 | +0.25(+1.76%) |
May 03, 2022 | 14.43 | 14.53 | 14.43 | 14.47 | 162,576 | +0.07(+0.51%) |
May 02, 2022 | 14.42 | 14.43 | 14.27 | 14.40 | 161,632 | -0.02(-0.13%) |
Apr 29, 2022 | 14.44 | 14.53 | 14.42 | 14.42 | 30,478 | +0.02(+0.13%) |
Apr 28, 2022 | 14.34 | 14.40 | 14.34 | 14.40 | 5,367 | +0.16(+1.15%) |
Apr 27, 2022 | 14.19 | 14.27 | 14.19 | 14.23 | 3,910 | +0.01(+0.07%) |
Apr 26, 2022 | 14.39 | 14.39 | 14.19 | 14.22 | 14,459 | -0.18(-1.24%) |
Apr 25, 2022 | 14.33 | 14.41 | 14.29 | 14.40 | 24,284 | +0.07(+0.49%) |
Apr 22, 2022 | 14.38 | 14.47 | 14.33 | 14.33 | 18,890 | -0.06(-0.41%) |
Apr 21, 2022 | 14.53 | 14.53 | 14.37 | 14.39 | 12,229 | +0.01(+0.09%) |
Apr 20, 2022 | 14.36 | 14.43 | 14.36 | 14.38 | 16,081 | +0.11(+0.79%) |
Apr 19, 2022 | 14.34 | 14.34 | 14.11 | 14.27 | 12,046 | -0.10(-0.72%) |
Apr 18, 2022 | 14.40 | 14.40 | 14.36 | 14.37 | 7,648 | +0.00(+0.00%) |
Apr 14, 2022 | 14.49 | 14.49 | 14.36 | 14.37 | 21,306 | -0.16(-1.10%) |
Apr 13, 2022 | 14.57 | 14.57 | 14.52 | 14.53 | 5,078 | +0.05(+0.32%) |
Apr 12, 2022 | 14.52 | 14.58 | 14.43 | 14.48 | 8,110 | -0.08(-0.58%) |
Apr 11, 2022 | 14.63 | 14.63 | 14.51 | 14.57 | 13,323 | -0.08(-0.58%) |
Apr 08, 2022 | 14.66 | 14.69 | 14.60 | 14.65 | 16,516 | -0.03(-0.19%) |
Apr 07, 2022 | 14.64 | 14.70 | 14.58 | 14.68 | 15,438 | -0.05(-0.32%) |
Apr 06, 2022 | 14.80 | 14.80 | 14.58 | 14.73 | 28,713 | -0.09(-0.63%) |
Apr 05, 2022 | 14.94 | 14.94 | 14.78 | 14.82 | 19,615 | -0.08(-0.57%) |
Apr 04, 2022 | 14.81 | 14.90 | 14.80 | 14.90 | 15,823 | +0.06(+0.38%) |
Apr 01, 2022 | 14.80 | 14.89 | 14.70 | 14.85 | 93,229 | +0.03(+0.19%) |
Mar 31, 2022 | 14.96 | 14.96 | 14.78 | 14.82 | 85,858 | -0.09(-0.63%) |
Mar 30, 2022 | 14.85 | 14.99 | 14.85 | 14.91 | 4,629 | -0.06(-0.38%) |
Mar 29, 2022 | 15.02 | 15.15 | 14.88 | 14.97 | 22,112 | +0.10(+0.66%) |
Mar 28, 2022 | 14.88 | 14.88 | 14.79 | 14.87 | 17,135 | +0.04(+0.29%) |
Mar 25, 2022 | 14.79 | 14.83 | 14.78 | 14.83 | 4,074 | -0.05(-0.32%) |
Mar 24, 2022 | 14.81 | 14.90 | 14.76 | 14.88 | 11,283 | +0.23(+1.54%) |
Mar 23, 2022 | 14.65 | 14.67 | 14.55 | 14.65 | 7,918 | -0.11(-0.76%) |
Mar 22, 2022 | 14.72 | 14.78 | 14.69 | 14.76 | 63,729 | +0.05(+0.32%) |
Mar 21, 2022 | 14.82 | 14.82 | 14.66 | 14.72 | 9,378 | -0.14(-0.95%) |
Mar 18, 2022 | 14.76 | 14.88 | 14.74 | 14.86 | 100,621 | +0.00(+0.00%) |
Mar 17, 2022 | 14.70 | 14.87 | 14.70 | 14.86 | 9,204 | -0.11(-0.75%) |
Mar 16, 2022 | 14.73 | 14.97 | 14.69 | 14.97 | 23,992 | +0.44(+3.04%) |
Mar 15, 2022 | 14.39 | 14.58 | 14.39 | 14.53 | 24,447 | +0.24(+1.64%) |
Mar 14, 2022 | 14.32 | 14.45 | 14.26 | 14.29 | 22,274 | +0.05(+0.33%) |
Mar 11, 2022 | 14.50 | 14.50 | 14.22 | 14.25 | 3,840 | -0.08(-0.53%) |
Mar 10, 2022 | 14.41 | 14.43 | 14.11 | 14.32 | 112,488 | -0.10(-0.72%) |
Mar 09, 2022 | 14.23 | 14.46 | 14.23 | 14.42 | 68,706 | +0.38(+2.68%) |
Mar 08, 2022 | 14.11 | 14.11 | 13.92 | 14.05 | 45,191 | -0.08(-0.53%) |
Mar 07, 2022 | 14.21 | 14.28 | 14.11 | 14.12 | 27,511 | -0.32(-2.21%) |
Mar 04, 2022 | 14.40 | 14.45 | 14.32 | 14.44 | 91,813 | -0.09(-0.65%) |
Mar 03, 2022 | 14.61 | 14.61 | 14.49 | 14.54 | 10,244 | -0.10(-0.70%) |
Mar 02, 2022 | 14.55 | 14.70 | 14.47 | 14.64 | 92,695 | +0.04(+0.30%) |
Mar 01, 2022 | 14.58 | 14.73 | 14.48 | 14.60 | 35,196 | -0.02(-0.11%) |
Feb 28, 2022 | 14.58 | 14.66 | 14.41 | 14.61 | 80,807 | -0.15(-1.02%) |
Feb 25, 2022 | 14.60 | 14.79 | 14.70 | 14.76 | 20,540 | +0.29(+2.01%) |
Feb 24, 2022 | 14.35 | 14.48 | 14.25 | 14.47 | 87,348 | -0.35(-2.35%) |
Feb 23, 2022 | 14.94 | 15.01 | 14.78 | 14.82 | 13,089 | -0.05(-0.32%) |
Feb 22, 2022 | 14.90 | 14.93 | 14.83 | 14.87 | 32,818 | -0.13(-0.88%) |
Feb 18, 2022 | 15.00 | 0 | -0.06(-0.41%) | |||
Feb 17, 2022 | 15.07 | 15.07 | 14.84 | 15.06 | 60,160 | -0.14(-0.90%) |
Feb 16, 2022 | 15.08 | 15.27 | 15.04 | 15.20 | 14,404 | +0.11(+0.75%) |
Feb 15, 2022 | 15.05 | 15.11 | 14.92 | 15.08 | 35,799 | +0.14(+0.94%) |
Feb 14, 2022 | 14.83 | 14.95 | 14.78 | 14.94 | 12,829 | +0.17(+1.15%) |
Feb 11, 2022 | 14.88 | 14.97 | 14.76 | 14.77 | 18,925 | -0.06(-0.39%) |
Feb 10, 2022 | 14.86 | 14.99 | 14.83 | 14.83 | 20,070 | -0.14(-0.95%) |
Feb 09, 2022 | 14.80 | 14.98 | 14.80 | 14.97 | 12,524 | +0.27(+1.83%) |
Feb 08, 2022 | 14.67 | 14.75 | 14.64 | 14.70 | 8,344 | +0.10(+0.67%) |
Feb 07, 2022 | 14.57 | 14.62 | 14.50 | 14.60 | 14,404 | +0.17(+1.17%) |
Feb 04, 2022 | 14.42 | 14.44 | 14.36 | 14.43 | 45,165 | +0.08(+0.59%) |
Feb 03, 2022 | 14.35 | 14.41 | 14.35 | 85,584 | +0.07(+0.46%) | |
Feb 02, 2022 | 14.23 | 14.33 | 14.23 | 14.28 | 21,124 | +0.07(+0.49%) |