Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.60 | 13.63 | 13.47 | 13.52 | 3,744,520 | -0.11(-0.81%) |
Jan 30, 2024 | 13.52 | 13.65 | 13.50 | 13.63 | 2,926,614 | +0.09(+0.66%) |
Jan 29, 2024 | 13.57 | 13.58 | 13.48 | 13.54 | 3,112,137 | -0.11(-0.81%) |
Jan 26, 2024 | 13.54 | 13.66 | 13.45 | 13.65 | 4,828,155 | +0.07(+0.52%) |
Jan 25, 2024 | 13.58 | 13.62 | 13.52 | 13.58 | 16,018,475 | +0.09(+0.67%) |
Jan 24, 2024 | 13.46 | 13.52 | 13.39 | 13.49 | 2,486,042 | +0.11(+0.82%) |
Jan 23, 2024 | 13.31 | 13.41 | 13.31 | 13.38 | 2,846,534 | +0.06(+0.45%) |
Jan 22, 2024 | 13.21 | 13.36 | 13.21 | 13.32 | 4,029,380 | +0.07(+0.53%) |
Jan 19, 2024 | 13.32 | 13.34 | 13.21 | 13.25 | 2,973,650 | -0.03(-0.23%) |
Jan 18, 2024 | 13.20 | 13.30 | 13.14 | 13.28 | 3,188,797 | +0.10(+0.76%) |
Jan 17, 2024 | 13.11 | 13.20 | 13.10 | 13.18 | 1,935,680 | -0.04(-0.30%) |
Jan 16, 2024 | 13.35 | 13.35 | 13.21 | 13.22 | 5,392,978 | -0.10(-0.75%) |
Jan 12, 2024 | 13.47 | 13.50 | 13.26 | 13.32 | 4,612,726 | +0.05(+0.38%) |
Jan 11, 2024 | 13.34 | 13.38 | 13.24 | 13.27 | 6,959,323 | +0.08(+0.61%) |
Jan 10, 2024 | 13.33 | 13.34 | 13.16 | 13.19 | 4,705,991 | -0.09(-0.68%) |
Jan 09, 2024 | 13.25 | 13.33 | 13.19 | 13.28 | 4,039,888 | +0.12(+0.91%) |
Jan 08, 2024 | 13.10 | 13.18 | 13.05 | 13.16 | 5,784,280 | -0.22(-1.64%) |
Jan 05, 2024 | 13.35 | 13.43 | 13.32 | 13.38 | 3,278,231 | +0.07(+0.53%) |
Jan 04, 2024 | 13.34 | 13.36 | 13.20 | 13.31 | 3,145,506 | -0.06(-0.45%) |
Jan 03, 2024 | 13.29 | 13.39 | 13.26 | 13.37 | 5,094,988 | +0.18(+1.36%) |
Jan 02, 2024 | 13.38 | 13.39 | 13.16 | 13.19 | 10,196,025 | -0.11(-0.83%) |
Dec 29, 2023 | 13.41 | 13.42 | 13.28 | 13.30 | 6,966,367 | -0.09(-0.67%) |
Dec 28, 2023 | 13.47 | 13.54 | 13.37 | 13.39 | 5,279,810 | -0.11(-0.81%) |
Dec 27, 2023 | 13.58 | 13.63 | 13.50 | 13.50 | 7,062,618 | -0.04(-0.30%) |
Dec 26, 2023 | 13.36 | 13.62 | 13.33 | 13.54 | 4,872,679 | +0.13(+0.97%) |
Dec 22, 2023 | 13.52 | 13.55 | 13.41 | 13.41 | 5,560,704 | -0.04(-0.30%) |
Dec 21, 2023 | 13.39 | 13.46 | 13.38 | 13.45 | 5,218,160 | +0.02(+0.15%) |
Dec 20, 2023 | 13.60 | 13.65 | 13.42 | 13.43 | 6,227,361 | -0.16(-1.18%) |
Dec 19, 2023 | 13.46 | 13.59 | 13.44 | 13.59 | 5,675,848 | +0.13(+0.97%) |
Dec 18, 2023 | 13.57 | 13.62 | 13.43 | 13.46 | 5,485,784 | +0.08(+0.60%) |
Dec 15, 2023 | 13.37 | 13.44 | 13.28 | 13.38 | 7,456,681 | +0.01(+0.07%) |
Dec 14, 2023 | 13.28 | 13.37 | 13.28 | 13.37 | 5,869,659 | +0.23(+1.75%) |
Dec 13, 2023 | 13.00 | 13.14 | 12.98 | 13.14 | 7,419,656 | +0.16(+1.26%) |
Dec 12, 2023 | 13.04 | 13.06 | 12.96 | 12.98 | 12,999,905 | -0.22(-1.67%) |
Dec 11, 2023 | 13.15 | 13.21 | 13.08 | 13.20 | 12,661,167 | -0.05(-0.36%) |
Dec 08, 2023 | 13.24 | 13.30 | 13.18 | 13.25 | 3,823,832 | +0.08(+0.58%) |
Dec 07, 2023 | 13.21 | 13.22 | 13.11 | 13.17 | 12,009,801 | +0.02(+0.15%) |
Dec 06, 2023 | 13.38 | 13.39 | 13.14 | 13.15 | 4,726,232 | -0.33(-2.42%) |
Dec 05, 2023 | 13.62 | 13.67 | 13.48 | 13.48 | 5,114,894 | -0.12(-0.92%) |
Dec 04, 2023 | 13.58 | 13.69 | 13.52 | 13.60 | 13,959,849 | -0.08(-0.56%) |
Dec 01, 2023 | 13.78 | 13.92 | 13.66 | 13.68 | 10,114,593 | -0.09(-0.63%) |
Nov 30, 2023 | 14.04 | 14.10 | 13.74 | 13.76 | 12,174,988 | -0.23(-1.65%) |
Nov 29, 2023 | 13.94 | 14.02 | 13.80 | 13.99 | 4,020,290 | +0.12(+0.90%) |
Nov 28, 2023 | 13.79 | 13.95 | 13.77 | 13.87 | 8,120,702 | +0.14(+1.05%) |
Nov 27, 2023 | 13.77 | 13.83 | 13.69 | 13.73 | 4,839,770 | -0.10(-0.69%) |
Nov 24, 2023 | 13.86 | 13.94 | 13.82 | 13.82 | 1,214,137 | -0.08(-0.55%) |
Nov 22, 2023 | 13.72 | 13.93 | 13.66 | 13.90 | 3,570,818 | -0.12(-0.82%) |
Nov 21, 2023 | 13.97 | 14.03 | 13.93 | 14.01 | 3,530,171 | +0.07(+0.52%) |
Nov 20, 2023 | 13.90 | 13.99 | 13.89 | 13.94 | 3,681,056 | +0.15(+1.08%) |
Nov 17, 2023 | 13.65 | 13.81 | 13.64 | 13.79 | 4,612,282 | +0.21(+1.55%) |
Nov 16, 2023 | 13.75 | 13.75 | 13.55 | 13.58 | 6,203,567 | -0.34(-2.41%) |
Nov 15, 2023 | 13.94 | 14.01 | 13.91 | 13.92 | 2,699,019 | -0.08(-0.55%) |
Nov 14, 2023 | 14.06 | 14.15 | 13.97 | 13.99 | 4,221,534 | -0.02(-0.14%) |
Nov 13, 2023 | 13.83 | 14.03 | 13.83 | 14.01 | 8,972,262 | +0.19(+1.39%) |
Nov 10, 2023 | 13.82 | 13.87 | 13.79 | 13.82 | 2,238,072 | +0.05(+0.35%) |
Nov 09, 2023 | 13.81 | 13.91 | 13.76 | 13.77 | 3,483,575 | -0.01(-0.07%) |
Nov 08, 2023 | 13.90 | 13.95 | 13.74 | 13.78 | 3,821,646 | -0.16(-1.17%) |
Nov 07, 2023 | 14.05 | 14.05 | 13.92 | 13.95 | 4,341,493 | -0.32(-2.22%) |
Nov 06, 2023 | 14.30 | 14.34 | 14.24 | 14.26 | 3,630,335 | +0.07(+0.47%) |
Nov 03, 2023 | 14.21 | 14.30 | 14.15 | 14.20 | 3,162,545 | -0.07(-0.47%) |
Nov 02, 2023 | 14.16 | 14.27 | 14.11 | 14.26 | 4,467,937 | +0.15(+1.09%) |
Nov 01, 2023 | 14.24 | 14.28 | 14.06 | 14.11 | 10,644,153 | +0.02(+0.14%) |
Oct 31, 2023 | 14.18 | 14.24 | 14.05 | 14.09 | 6,640,446 | -0.07(-0.47%) |
Oct 30, 2023 | 14.29 | 14.32 | 14.10 | 14.16 | 2,771,068 | -0.23(-1.60%) |
Oct 27, 2023 | 14.28 | 14.40 | 14.21 | 14.39 | 3,129,784 | +0.20(+1.42%) |
Oct 26, 2023 | 14.21 | 14.27 | 14.16 | 14.19 | 3,217,748 | -0.14(-1.00%) |
Oct 25, 2023 | 14.24 | 14.35 | 14.08 | 14.33 | 2,625,031 | +0.11(+0.74%) |
Oct 24, 2023 | 14.26 | 14.29 | 14.14 | 14.22 | 2,322,759 | -0.13(-0.94%) |
Oct 23, 2023 | 14.44 | 14.46 | 14.33 | 14.36 | 5,490,897 | -0.09(-0.60%) |
Oct 20, 2023 | 14.54 | 14.61 | 14.43 | 14.45 | 5,537,217 | -0.12(-0.79%) |
Oct 19, 2023 | 14.36 | 14.56 | 14.31 | 14.56 | 6,983,283 | +0.13(+0.93%) |
Oct 18, 2023 | 14.39 | 14.46 | 14.36 | 14.43 | 4,263,934 | +0.13(+0.94%) |
Oct 17, 2023 | 14.21 | 14.29 | 14.17 | 14.29 | 2,268,775 | +0.04(+0.27%) |
Oct 16, 2023 | 14.26 | 14.27 | 14.19 | 14.25 | 5,744,841 | -0.02(-0.13%) |
Oct 13, 2023 | 14.16 | 14.29 | 14.13 | 14.27 | 1,991,609 | +0.36(+2.55%) |
Oct 12, 2023 | 13.99 | 13.99 | 13.85 | 13.92 | 4,526,847 | -0.03(-0.21%) |
Oct 11, 2023 | 13.98 | 13.99 | 13.84 | 13.95 | 7,693,416 | -0.09(-0.62%) |
Oct 10, 2023 | 14.00 | 14.04 | 13.94 | 14.03 | 12,277,569 | +0.01(+0.07%) |
Oct 09, 2023 | 13.96 | 14.04 | 13.91 | 14.02 | 3,465,740 | +0.28(+2.03%) |
Oct 06, 2023 | 13.77 | 13.80 | 13.68 | 13.74 | 5,363,780 | +0.03(+0.21%) |
Oct 05, 2023 | 13.67 | 13.75 | 13.63 | 13.72 | 6,219,553 | -0.07(-0.49%) |
Oct 04, 2023 | 14.03 | 14.03 | 13.74 | 13.78 | 3,058,716 | -0.40(-2.84%) |
Oct 03, 2023 | 14.22 | 14.23 | 14.13 | 14.19 | 3,900,692 | -0.07(-0.47%) |
Oct 02, 2023 | 14.35 | 14.36 | 14.22 | 14.25 | 10,864,217 | -0.10(-0.67%) |
Sep 29, 2023 | 14.56 | 14.56 | 14.33 | 14.35 | 17,365,062 | -0.16(-1.12%) |
Sep 28, 2023 | 14.52 | 14.58 | 14.47 | 14.51 | 3,676,845 | -0.01(-0.07%) |
Sep 27, 2023 | 14.49 | 14.57 | 14.49 | 14.52 | 3,557,965 | +0.08(+0.53%) |
Sep 26, 2023 | 14.39 | 14.45 | 14.38 | 14.45 | 5,155,339 | +0.00(+0.00%) |
Sep 25, 2023 | 14.48 | 14.46 | 14.43 | 14.45 | 3,191,113 | -0.06(-0.40%) |
Sep 22, 2023 | 14.61 | 14.63 | 14.47 | 14.50 | 1,958,388 | -0.01(-0.07%) |
Sep 21, 2023 | 14.58 | 14.61 | 14.51 | 14.51 | 1,841,961 | -0.06(-0.40%) |
Sep 20, 2023 | 14.61 | 14.71 | 14.57 | 14.57 | 1,677,220 | -0.11(-0.72%) |
Sep 19, 2023 | 14.72 | 14.73 | 14.64 | 14.68 | 1,578,699 | -0.02(-0.13%) |
Sep 18, 2023 | 14.73 | 14.73 | 14.64 | 14.70 | 2,803,008 | +0.02(+0.13%) |
Sep 15, 2023 | 14.66 | 14.72 | 14.65 | 14.68 | 1,822,930 | -0.05(-0.33%) |
Sep 14, 2023 | 14.67 | 14.73 | 14.67 | 14.72 | 2,047,084 | +0.12(+0.85%) |
Sep 13, 2023 | 14.58 | 14.62 | 14.53 | 14.60 | 4,737,094 | +0.03(+0.20%) |
Sep 12, 2023 | 14.55 | 14.60 | 14.53 | 14.57 | 10,627,361 | +0.08(+0.53%) |
Sep 11, 2023 | 14.52 | 14.55 | 14.46 | 14.49 | 4,976,660 | +0.07(+0.47%) |
Sep 08, 2023 | 14.41 | 14.45 | 14.36 | 14.43 | 1,837,806 | +0.04(+0.27%) |
Sep 07, 2023 | 14.39 | 14.41 | 14.34 | 14.39 | 2,512,650 | -0.02(-0.13%) |
Sep 06, 2023 | 14.35 | 14.44 | 14.32 | 14.41 | 2,728,984 | +0.02(+0.13%) |
Sep 05, 2023 | 14.40 | 14.46 | 14.36 | 14.39 | 7,161,875 | +0.06(+0.40%) |
Sep 01, 2023 | 14.29 | 14.33 | 14.25 | 14.33 | 6,930,388 | +0.17(+1.22%) |
Aug 31, 2023 | 14.15 | 14.19 | 14.09 | 14.16 | 3,860,330 | +0.05(+0.34%) |
Aug 30, 2023 | 14.15 | 14.18 | 14.07 | 14.11 | 2,581,400 | +0.04(+0.27%) |
Aug 29, 2023 | 14.02 | 14.10 | 13.98 | 14.07 | 2,749,621 | +0.04(+0.27%) |
Aug 28, 2023 | 14.04 | 14.10 | 13.98 | 14.03 | 4,017,599 | -0.01(-0.07%) |
Aug 25, 2023 | 14.02 | 14.07 | 13.90 | 14.04 | 2,046,870 | +0.13(+0.97%) |
Aug 24, 2023 | 13.84 | 13.95 | 13.80 | 13.91 | 1,410,498 | +0.00(+0.00%) |
Aug 23, 2023 | 13.82 | 13.96 | 13.79 | 13.91 | 1,717,360 | +0.04(+0.28%) |
Aug 22, 2023 | 13.93 | 13.95 | 13.85 | 13.87 | 1,751,971 | +0.00(+0.00%) |
Aug 21, 2023 | 13.98 | 14.00 | 13.85 | 13.87 | 3,030,276 | -0.05(-0.34%) |
Aug 18, 2023 | 13.83 | 13.93 | 13.82 | 13.92 | 1,597,565 | +0.12(+0.83%) |
Aug 17, 2023 | 13.90 | 13.92 | 13.80 | 13.80 | 2,727,346 | +0.03(+0.21%) |
Aug 16, 2023 | 13.88 | 13.93 | 13.76 | 13.77 | 2,416,442 | -0.06(-0.42%) |
Aug 15, 2023 | 13.94 | 13.95 | 13.80 | 13.83 | 1,863,312 | -0.15(-1.10%) |
Aug 14, 2023 | 13.99 | 14.03 | 13.93 | 13.98 | 2,368,374 | -0.09(-0.61%) |
Aug 11, 2023 | 14.06 | 14.14 | 14.04 | 14.07 | 1,313,959 | -0.01(-0.07%) |
Aug 10, 2023 | 14.14 | 14.18 | 14.06 | 14.08 | 4,718,136 | -0.08(-0.54%) |
Aug 09, 2023 | 14.15 | 14.21 | 14.09 | 14.16 | 2,503,302 | +0.09(+0.61%) |
Aug 08, 2023 | 13.88 | 14.10 | 13.84 | 14.07 | 5,594,768 | +0.00(+0.00%) |
Aug 07, 2023 | 14.09 | 14.09 | 13.99 | 14.07 | 4,973,541 | -0.00(-0.03%) |
Aug 04, 2023 | 14.06 | 14.14 | 14.02 | 14.08 | 1,723,350 | +0.04(+0.31%) |
Aug 03, 2023 | 13.93 | 14.07 | 13.91 | 14.03 | 2,701,895 | +0.12(+0.83%) |
Aug 02, 2023 | 14.10 | 14.10 | 13.87 | 13.92 | 3,679,860 | -0.21(-1.49%) |
Aug 01, 2023 | 14.12 | 14.17 | 14.08 | 14.13 | 6,107,340 | -0.07(-0.47%) |
Jul 31, 2023 | 14.15 | 14.26 | 14.13 | 14.20 | 6,545,856 | +0.05(+0.34%) |
Jul 28, 2023 | 14.08 | 14.17 | 14.01 | 14.15 | 2,838,451 | +0.06(+0.41%) |
Jul 27, 2023 | 14.10 | 14.15 | 14.03 | 14.09 | 5,274,045 | -0.02(-0.14%) |
Jul 26, 2023 | 14.11 | 14.14 | 14.06 | 14.11 | 1,800,206 | -0.08(-0.54%) |
Jul 25, 2023 | 14.08 | 14.20 | 14.06 | 14.19 | 2,934,208 | +0.07(+0.48%) |
Jul 24, 2023 | 13.96 | 14.16 | 13.94 | 14.12 | 2,556,374 | +0.24(+1.73%) |
Jul 21, 2023 | 13.79 | 13.89 | 13.79 | 13.88 | 1,788,384 | +0.09(+0.63%) |
Jul 20, 2023 | 13.84 | 13.87 | 13.72 | 13.79 | 3,377,090 | +0.06(+0.42%) |
Jul 19, 2023 | 13.77 | 13.84 | 13.71 | 13.74 | 5,595,575 | +0.07(+0.49%) |
Jul 18, 2023 | 13.53 | 13.71 | 13.53 | 13.67 | 3,125,821 | +0.18(+1.35%) |
Jul 17, 2023 | 13.53 | 13.56 | 13.49 | 13.49 | 4,252,819 | -0.14(-1.06%) |
Jul 14, 2023 | 13.70 | 13.71 | 13.60 | 13.63 | 1,681,471 | -0.10(-0.70%) |
Jul 13, 2023 | 13.55 | 13.73 | 13.54 | 13.73 | 2,512,773 | +0.19(+1.42%) |
Jul 12, 2023 | 13.53 | 13.59 | 13.48 | 13.53 | 4,641,137 | +0.11(+0.79%) |
Jul 11, 2023 | 13.33 | 13.43 | 13.31 | 13.43 | 1,650,756 | +0.16(+1.23%) |
Jul 10, 2023 | 13.25 | 13.30 | 13.22 | 13.26 | 1,158,813 | +0.03(+0.22%) |
Jul 07, 2023 | 13.12 | 13.26 | 13.11 | 13.24 | 1,560,412 | +0.10(+0.73%) |
Jul 06, 2023 | 13.13 | 13.14 | 12.98 | 13.14 | 3,028,737 | -0.01(-0.07%) |
Jul 05, 2023 | 13.20 | 13.22 | 13.10 | 13.15 | 1,197,077 | +0.08(+0.59%) |
Jul 03, 2023 | 13.10 | 13.16 | 13.05 | 13.07 | 1,581,525 | +0.01(+0.11%) |
Jun 30, 2023 | 13.02 | 13.17 | 13.01 | 13.06 | 2,748,331 | +0.10(+0.78%) |
Jun 29, 2023 | 12.90 | 13.01 | 12.89 | 12.96 | 2,223,237 | +0.01(+0.07%) |
Jun 28, 2023 | 12.90 | 13.01 | 12.85 | 12.95 | 2,420,911 | -0.05(-0.37%) |
Jun 27, 2023 | 13.12 | 13.16 | 12.97 | 13.00 | 1,959,404 | -0.21(-1.60%) |
Jun 26, 2023 | 13.18 | 13.28 | 13.16 | 13.21 | 4,327,536 | +0.02(+0.15%) |
Jun 23, 2023 | 13.09 | 13.19 | 13.09 | 13.19 | 1,867,276 | -0.14(-1.08%) |
Jun 22, 2023 | 13.38 | 13.42 | 13.27 | 13.33 | 3,315,223 | -0.27(-1.98%) |
Jun 21, 2023 | 13.41 | 13.60 | 13.38 | 13.60 | 1,551,678 | +0.18(+1.36%) |
Jun 20, 2023 | 13.41 | 13.42 | 13.28 | 13.42 | 7,521,491 | -0.12(-0.85%) |
Jun 16, 2023 | 13.41 | 13.54 | 13.41 | 13.53 | 11,671,438 | +0.18(+1.37%) |
Jun 15, 2023 | 13.14 | 13.37 | 13.14 | 13.35 | 2,146,972 | +0.29(+2.20%) |
Jun 14, 2023 | 13.13 | 13.17 | 13.01 | 13.06 | 2,429,394 | +0.03(+0.22%) |
Jun 13, 2023 | 13.09 | 13.12 | 13.02 | 13.03 | 3,825,193 | +0.16(+1.27%) |
Jun 12, 2023 | 12.91 | 12.95 | 12.81 | 12.87 | 1,895,015 | -0.18(-1.40%) |
Jun 09, 2023 | 13.12 | 13.20 | 13.03 | 13.05 | 5,654,426 | -0.06(-0.44%) |
Jun 08, 2023 | 13.15 | 13.17 | 12.94 | 13.11 | 1,678,476 | +0.01(+0.07%) |
Jun 07, 2023 | 13.13 | 13.17 | 13.09 | 13.10 | 2,735,109 | +0.04(+0.29%) |
Jun 06, 2023 | 13.01 | 13.09 | 12.98 | 13.06 | 1,895,732 | +0.00(+0.00%) |
Jun 05, 2023 | 13.14 | 13.15 | 13.05 | 13.06 | 2,065,103 | -0.02(-0.15%) |
Jun 02, 2023 | 13.05 | 13.09 | 12.97 | 13.08 | 4,441,526 | +0.19(+1.49%) |
Jun 01, 2023 | 12.75 | 12.98 | 12.75 | 12.89 | 2,511,673 | +0.19(+1.51%) |
May 31, 2023 | 12.74 | 12.82 | 12.68 | 12.70 | 2,000,953 | -0.13(-1.05%) |
May 30, 2023 | 12.94 | 12.94 | 12.78 | 12.83 | 2,621,733 | -0.32(-2.41%) |
May 26, 2023 | 13.09 | 13.15 | 13.06 | 13.15 | 3,618,364 | +0.21(+1.63%) |
May 25, 2023 | 13.00 | 13.02 | 12.86 | 12.94 | 5,522,182 | -0.21(-1.61%) |
May 24, 2023 | 13.20 | 13.24 | 13.07 | 13.15 | 3,229,025 | +0.02(+0.15%) |
May 23, 2023 | 13.11 | 13.18 | 13.09 | 13.13 | 1,568,205 | +0.06(+0.44%) |
May 22, 2023 | 13.02 | 13.12 | 13.02 | 13.07 | 1,510,742 | +0.00(+0.00%) |
May 19, 2023 | 13.20 | 13.22 | 13.04 | 13.07 | 3,246,864 | -0.02(-0.15%) |
May 18, 2023 | 13.07 | 13.12 | 13.04 | 13.09 | 2,550,697 | -0.13(-1.02%) |
May 17, 2023 | 13.19 | 13.25 | 13.07 | 13.23 | 1,903,546 | +0.16(+1.25%) |
May 16, 2023 | 13.17 | 13.22 | 13.04 | 13.06 | 2,576,528 | -0.13(-1.02%) |
May 15, 2023 | 13.13 | 13.25 | 13.11 | 13.20 | 1,861,103 | +0.15(+1.18%) |
May 12, 2023 | 13.15 | 13.19 | 13.02 | 13.04 | 1,644,900 | -0.09(-0.66%) |
May 11, 2023 | 13.21 | 13.23 | 13.09 | 13.13 | 2,901,007 | -0.25(-1.87%) |
May 10, 2023 | 13.39 | 13.44 | 13.29 | 13.38 | 1,691,141 | -0.04(-0.29%) |
May 09, 2023 | 13.36 | 13.45 | 13.28 | 13.42 | 2,654,124 | +0.02(+0.14%) |
May 08, 2023 | 13.44 | 13.49 | 13.38 | 13.40 | 1,883,286 | +0.09(+0.65%) |
May 05, 2023 | 13.16 | 13.32 | 13.15 | 13.31 | 2,970,673 | +0.30(+2.29%) |
May 04, 2023 | 12.97 | 13.11 | 12.92 | 13.02 | 4,986,389 | +0.06(+0.44%) |
May 03, 2023 | 12.99 | 13.04 | 12.94 | 12.96 | 2,323,081 | -0.19(-1.46%) |
May 02, 2023 | 13.34 | 13.36 | 13.11 | 13.15 | 6,839,976 | -0.33(-2.42%) |
May 01, 2023 | 13.51 | 13.56 | 13.37 | 13.48 | 4,889,591 | -0.11(-0.78%) |
Apr 28, 2023 | 13.40 | 13.58 | 13.38 | 13.58 | 2,877,177 | +0.14(+1.07%) |
Apr 27, 2023 | 13.38 | 13.48 | 13.35 | 13.44 | 4,121,480 | +0.03(+0.21%) |
Apr 26, 2023 | 13.60 | 13.63 | 13.38 | 13.41 | 8,007,428 | -0.22(-1.62%) |
Apr 25, 2023 | 13.70 | 13.71 | 13.54 | 13.63 | 5,244,977 | -0.16(-1.18%) |
Apr 24, 2023 | 13.67 | 13.84 | 13.66 | 13.79 | 8,628,013 | +0.09(+0.63%) |
Apr 21, 2023 | 13.76 | 13.78 | 13.66 | 13.71 | 1,306,401 | -0.03(-0.21%) |
Apr 20, 2023 | 13.70 | 13.78 | 13.70 | 13.74 | 1,769,736 | -0.13(-0.97%) |
Apr 19, 2023 | 13.90 | 13.96 | 13.83 | 13.87 | 1,328,648 | -0.19(-1.37%) |
Apr 18, 2023 | 14.05 | 14.11 | 13.97 | 14.06 | 1,707,278 | +0.04(+0.27%) |
Apr 17, 2023 | 14.04 | 14.06 | 13.95 | 14.02 | 2,918,901 | -0.05(-0.34%) |
Apr 14, 2023 | 14.05 | 14.13 | 13.98 | 14.07 | 3,738,620 | +0.01(+0.07%) |
Apr 13, 2023 | 14.13 | 14.15 | 14.03 | 14.06 | 9,586,662 | +0.00(+0.00%) |
Apr 12, 2023 | 14.02 | 14.08 | 13.98 | 14.06 | 2,589,851 | +0.09(+0.62%) |
Apr 11, 2023 | 13.88 | 13.98 | 13.87 | 13.98 | 2,721,974 | +0.08(+0.55%) |
Apr 10, 2023 | 13.86 | 13.92 | 13.83 | 13.90 | 4,656,583 | +0.03(+0.21%) |
Apr 06, 2023 | 13.90 | 13.92 | 13.83 | 13.87 | 2,445,418 | -0.05(-0.34%) |
Apr 05, 2023 | 13.87 | 13.94 | 13.82 | 13.92 | 1,945,366 | +0.05(+0.35%) |
Apr 04, 2023 | 13.90 | 13.93 | 13.78 | 13.87 | 2,301,434 | -0.01(-0.07%) |
Apr 03, 2023 | 13.91 | 13.99 | 13.85 | 13.88 | 14,727,245 | +0.23(+1.69%) |
Mar 31, 2023 | 13.52 | 13.66 | 13.52 | 13.65 | 2,743,331 | +0.12(+0.92%) |
Mar 30, 2023 | 13.49 | 13.53 | 13.43 | 13.52 | 1,906,969 | +0.09(+0.64%) |
Mar 29, 2023 | 13.54 | 13.59 | 13.42 | 13.44 | 1,506,459 | -0.07(-0.50%) |
Mar 28, 2023 | 13.45 | 13.57 | 13.43 | 13.50 | 7,354,960 | +0.06(+0.43%) |
Mar 27, 2023 | 13.24 | 13.47 | 13.22 | 13.45 | 2,039,609 | +0.25(+1.89%) |
Mar 24, 2023 | 13.16 | 13.23 | 13.09 | 13.20 | 2,647,422 | +0.05(+0.37%) |
Mar 23, 2023 | 13.26 | 13.34 | 13.14 | 13.15 | 2,122,136 | -0.04(-0.29%) |
Mar 22, 2023 | 13.16 | 13.27 | 13.10 | 13.19 | 2,324,158 | +0.05(+0.37%) |
Mar 21, 2023 | 13.12 | 13.18 | 13.04 | 13.14 | 3,225,780 | +0.05(+0.37%) |
Mar 20, 2023 | 13.03 | 13.11 | 12.96 | 13.09 | 2,495,273 | +0.06(+0.44%) |
Mar 17, 2023 | 13.11 | 13.13 | 12.94 | 13.03 | 5,051,964 | -0.05(-0.37%) |
Mar 16, 2023 | 12.90 | 13.13 | 12.84 | 13.08 | 6,586,141 | +0.05(+0.37%) |
Mar 15, 2023 | 13.06 | 13.15 | 12.85 | 13.03 | 7,366,916 | -0.31(-2.30%) |
Mar 14, 2023 | 13.43 | 13.55 | 13.30 | 13.34 | 6,193,371 | -0.17(-1.28%) |
Mar 13, 2023 | 13.38 | 13.66 | 13.36 | 13.51 | 9,151,034 | -0.09(-0.64%) |
Mar 10, 2023 | 13.49 | 13.63 | 13.48 | 13.60 | 2,765,249 | +0.15(+1.14%) |
Mar 09, 2023 | 13.71 | 13.73 | 13.44 | 13.45 | 2,043,228 | -0.17(-1.27%) |
Mar 08, 2023 | 13.63 | 13.70 | 13.60 | 13.62 | 2,390,574 | -0.08(-0.56%) |
Mar 07, 2023 | 13.91 | 13.93 | 13.68 | 13.70 | 2,345,816 | -0.32(-2.26%) |
Mar 06, 2023 | 13.90 | 14.01 | 13.87 | 14.01 | 2,404,125 | -0.07(-0.48%) |
Mar 03, 2023 | 13.80 | 14.08 | 13.80 | 14.08 | 3,043,773 | +0.23(+1.66%) |
Mar 02, 2023 | 13.86 | 13.90 | 13.77 | 13.85 | 2,851,322 | -0.05(-0.35%) |
Mar 01, 2023 | 13.74 | 13.91 | 13.72 | 13.90 | 2,789,828 | +0.24(+1.76%) |
Feb 28, 2023 | 13.72 | 13.72 | 13.64 | 13.66 | 11,569,202 | +0.06(+0.42%) |
Feb 27, 2023 | 13.64 | 13.68 | 13.55 | 13.60 | 1,909,425 | +0.02(+0.14%) |
Feb 24, 2023 | 13.49 | 13.60 | 13.40 | 13.58 | 3,005,601 | -0.06(-0.42%) |
Feb 23, 2023 | 13.64 | 13.68 | 13.55 | 13.64 | 2,064,251 | +0.10(+0.71%) |
Feb 22, 2023 | 13.69 | 13.72 | 13.54 | 13.54 | 2,197,779 | -0.19(-1.40%) |
Feb 21, 2023 | 13.79 | 13.85 | 13.70 | 13.74 | 1,981,163 | +0.03(+0.21%) |
Feb 17, 2023 | 13.74 | 13.74 | 13.58 | 13.71 | 3,906,686 | -0.12(-0.83%) |
Feb 16, 2023 | 13.92 | 13.92 | 13.81 | 13.82 | 3,867,808 | -0.04(-0.28%) |
Feb 15, 2023 | 13.98 | 13.98 | 13.78 | 13.86 | 1,834,765 | -0.18(-1.30%) |
Feb 14, 2023 | 13.91 | 14.08 | 13.87 | 14.04 | 1,352,868 | +0.05(+0.34%) |
Feb 13, 2023 | 13.93 | 14.05 | 13.89 | 13.99 | 1,933,489 | -0.01(-0.07%) |
Feb 10, 2023 | 13.90 | 14.01 | 13.90 | 14.00 | 2,377,181 | +0.20(+1.46%) |
Feb 09, 2023 | 13.87 | 13.89 | 13.75 | 13.80 | 18,515,442 | -0.13(-0.96%) |
Feb 08, 2023 | 13.92 | 13.95 | 13.80 | 13.94 | 2,248,613 | +0.03(+0.21%) |
Feb 07, 2023 | 13.67 | 13.91 | 13.66 | 13.91 | 2,920,266 | +0.27(+1.97%) |
Feb 06, 2023 | 13.62 | 13.66 | 13.42 | 13.64 | 3,656,019 | +0.05(+0.35%) |
Feb 03, 2023 | 13.83 | 13.99 | 13.59 | 13.59 | 5,743,733 | -0.33(-2.34%) |
Feb 02, 2023 | 14.07 | 14.09 | 13.91 | 13.92 | 6,471,697 | -0.14(-1.02%) |