Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.58 | 15.59 | 15.48 | 15.52 | 1,421,829 | +0.00(+0.00%) |
Apr 27, 2023 | 15.48 | 15.52 | 15.40 | 15.52 | 1,191,337 | +0.01(+0.06%) |
Apr 26, 2023 | 15.64 | 15.67 | 15.45 | 15.51 | 1,406,350 | -0.10(-0.64%) |
Apr 25, 2023 | 15.60 | 15.68 | 15.52 | 15.61 | 1,840,678 | +0.02(+0.13%) |
Apr 24, 2023 | 15.50 | 15.60 | 15.45 | 15.59 | 1,025,959 | +0.08(+0.52%) |
Apr 21, 2023 | 15.55 | 15.61 | 15.41 | 15.51 | 1,890,864 | -0.14(-0.89%) |
Apr 20, 2023 | 15.63 | 15.71 | 15.60 | 15.65 | 1,327,677 | +0.07(+0.45%) |
Apr 19, 2023 | 15.50 | 15.60 | 15.49 | 15.58 | 1,328,119 | -0.10(-0.64%) |
Apr 18, 2023 | 15.61 | 15.73 | 15.56 | 15.68 | 1,448,697 | +0.08(+0.51%) |
Apr 17, 2023 | 15.65 | 15.66 | 15.47 | 15.60 | 2,101,224 | -0.08(-0.51%) |
Apr 14, 2023 | 15.82 | 15.87 | 15.56 | 15.68 | 1,896,818 | -0.28(-1.75%) |
Apr 13, 2023 | 15.96 | 16.02 | 15.93 | 15.96 | 3,120,592 | +0.17(+1.08%) |
Apr 12, 2023 | 15.83 | 15.84 | 15.70 | 15.79 | 1,813,653 | +0.07(+0.45%) |
Apr 11, 2023 | 15.72 | 15.75 | 15.68 | 15.72 | 1,599,663 | +0.10(+0.64%) |
Apr 10, 2023 | 15.75 | 15.75 | 15.57 | 15.62 | 3,035,053 | -0.13(-0.83%) |
Apr 06, 2023 | 15.75 | 15.82 | 15.70 | 15.75 | 5,349,359 | -0.06(-0.38%) |
Apr 05, 2023 | 15.82 | 15.83 | 15.64 | 15.81 | 3,745,973 | +0.03(+0.19%) |
Apr 04, 2023 | 15.59 | 15.84 | 15.58 | 15.78 | 5,635,304 | +0.19(+1.22%) |
Apr 03, 2023 | 15.44 | 15.61 | 15.44 | 15.59 | 3,055,518 | +0.13(+0.84%) |
Mar 31, 2023 | 15.55 | 15.56 | 15.39 | 15.46 | 2,414,038 | -0.09(-0.58%) |
Mar 30, 2023 | 15.47 | 15.58 | 15.41 | 15.55 | 2,510,439 | +0.12(+0.78%) |
Mar 29, 2023 | 15.45 | 15.58 | 15.40 | 15.43 | 2,402,790 | -0.06(-0.39%) |
Mar 28, 2023 | 15.44 | 15.54 | 15.38 | 15.49 | 4,716,051 | +0.12(+0.78%) |
Mar 27, 2023 | 15.34 | 15.38 | 15.20 | 15.37 | 3,031,548 | -0.12(-0.77%) |
Mar 24, 2023 | 15.64 | 15.68 | 15.48 | 15.49 | 2,618,266 | -0.11(-0.71%) |
Mar 23, 2023 | 15.47 | 15.67 | 15.43 | 15.60 | 4,653,410 | +0.20(+1.30%) |
Mar 22, 2023 | 15.12 | 15.43 | 15.12 | 15.40 | 2,785,123 | +0.30(+1.99%) |
Mar 21, 2023 | 15.33 | 15.34 | 15.07 | 15.10 | 2,704,909 | -0.30(-1.95%) |
Mar 20, 2023 | 15.41 | 15.45 | 15.30 | 15.40 | 4,163,517 | +0.08(+0.52%) |
Mar 17, 2023 | 15.10 | 15.41 | 15.08 | 15.32 | 4,834,161 | +0.45(+3.03%) |
Mar 16, 2023 | 15.01 | 15.01 | 14.85 | 14.87 | 2,923,583 | +0.00(+0.00%) |
Mar 15, 2023 | 14.90 | 15.04 | 14.82 | 14.87 | 3,829,292 | +0.15(+1.02%) |
Mar 14, 2023 | 14.78 | 14.78 | 14.65 | 14.72 | 1,671,823 | -0.07(-0.47%) |
Mar 13, 2023 | 14.70 | 14.81 | 14.65 | 14.79 | 4,050,584 | +0.37(+2.57%) |
Mar 10, 2023 | 14.23 | 14.43 | 14.23 | 14.42 | 1,942,167 | +0.31(+2.20%) |
Mar 09, 2023 | 14.07 | 14.16 | 14.07 | 14.11 | 1,103,511 | +0.12(+0.86%) |
Mar 08, 2023 | 14.01 | 14.07 | 13.98 | 13.99 | 1,121,749 | -0.02(-0.14%) |
Mar 07, 2023 | 14.13 | 14.14 | 13.95 | 14.01 | 2,974,348 | -0.22(-1.55%) |
Mar 06, 2023 | 14.33 | 14.33 | 14.22 | 14.23 | 1,105,205 | -0.08(-0.56%) |
Mar 03, 2023 | 14.23 | 14.32 | 14.18 | 14.31 | 1,363,032 | +0.15(+1.06%) |
Mar 02, 2023 | 14.14 | 14.19 | 14.11 | 14.16 | 1,536,205 | +0.00(+0.00%) |
Mar 01, 2023 | 14.18 | 14.22 | 14.14 | 14.16 | 2,016,131 | +0.10(+0.71%) |
Feb 28, 2023 | 14.01 | 14.10 | 13.97 | 14.06 | 1,305,219 | +0.06(+0.43%) |
Feb 27, 2023 | 13.98 | 14.03 | 13.97 | 14.00 | 1,038,107 | +0.04(+0.29%) |
Feb 24, 2023 | 13.97 | 14.00 | 13.94 | 13.96 | 1,162,211 | -0.09(-0.64%) |
Feb 23, 2023 | 14.09 | 14.11 | 14.01 | 14.05 | 1,142,804 | +0.00(+0.00%) |
Feb 22, 2023 | 14.17 | 14.17 | 14.05 | 14.05 | 733,098 | -0.09(-0.64%) |
Feb 21, 2023 | 14.16 | 14.20 | 14.11 | 14.14 | 1,113,709 | -0.05(-0.35%) |
Feb 17, 2023 | 14.09 | 14.20 | 14.05 | 14.19 | 1,124,045 | +0.03(+0.21%) |
Feb 16, 2023 | 14.10 | 14.22 | 14.08 | 14.16 | 1,294,368 | +0.00(+0.00%) |
Feb 15, 2023 | 14.19 | 14.21 | 14.12 | 14.16 | 4,742,597 | -0.18(-1.26%) |
Feb 14, 2023 | 14.31 | 14.43 | 14.25 | 14.34 | 1,385,714 | +0.01(+0.07%) |
Feb 13, 2023 | 14.37 | 14.38 | 14.30 | 14.33 | 985,589 | -0.09(-0.62%) |
Feb 10, 2023 | 14.44 | 14.44 | 14.35 | 14.42 | 980,352 | +0.04(+0.28%) |
Feb 09, 2023 | 14.57 | 14.59 | 14.37 | 14.38 | 1,702,103 | -0.12(-0.83%) |
Feb 08, 2023 | 14.53 | 14.55 | 14.46 | 14.50 | 1,306,185 | +0.03(+0.21%) |
Feb 07, 2023 | 14.47 | 14.59 | 14.42 | 14.47 | 1,504,388 | +0.00(+0.00%) |
Feb 06, 2023 | 14.50 | 14.53 | 14.41 | 14.47 | 1,438,150 | +0.06(+0.42%) |
Feb 03, 2023 | 14.56 | 14.62 | 14.41 | 14.41 | 2,868,255 | -0.39(-2.64%) |
Feb 02, 2023 | 15.12 | 15.15 | 14.80 | 14.80 | 2,017,446 | -0.36(-2.37%) |
Feb 01, 2023 | 14.95 | 15.16 | 14.88 | 15.16 | 2,504,187 | +0.22(+1.47%) |
Jan 31, 2023 | 14.86 | 14.95 | 14.83 | 14.94 | 1,223,875 | +0.08(+0.54%) |
Jan 30, 2023 | 14.92 | 14.94 | 14.83 | 14.86 | 3,696,926 | -0.05(-0.34%) |
Jan 27, 2023 | 14.91 | 14.99 | 14.81 | 14.91 | 1,783,161 | -0.02(-0.13%) |
Jan 26, 2023 | 14.98 | 14.99 | 14.84 | 14.93 | 4,255,963 | -0.14(-0.93%) |
Jan 25, 2023 | 14.98 | 15.07 | 14.92 | 15.07 | 1,428,316 | +0.05(+0.33%) |
Jan 24, 2023 | 15.01 | 15.04 | 14.87 | 15.02 | 1,195,893 | +0.04(+0.27%) |
Jan 23, 2023 | 14.86 | 14.98 | 14.79 | 14.98 | 1,570,623 | +0.06(+0.40%) |
Jan 20, 2023 | 14.94 | 14.96 | 14.87 | 14.92 | 1,255,205 | -0.04(-0.27%) |
Jan 19, 2023 | 14.87 | 15.01 | 14.81 | 14.96 | 2,041,005 | +0.22(+1.49%) |
Jan 18, 2023 | 14.88 | 14.92 | 14.71 | 14.74 | 1,186,457 | -0.05(-0.34%) |
Jan 17, 2023 | 14.84 | 14.86 | 14.75 | 14.79 | 2,108,017 | -0.07(-0.47%) |
Jan 13, 2023 | 14.74 | 14.90 | 14.74 | 14.86 | 1,700,753 | +0.13(+0.88%) |
Jan 12, 2023 | 14.65 | 14.73 | 14.57 | 14.73 | 1,939,104 | +0.20(+1.38%) |
Jan 11, 2023 | 14.57 | 14.58 | 14.47 | 14.53 | 1,355,115 | -0.04(-0.27%) |
Jan 10, 2023 | 14.56 | 14.60 | 14.49 | 14.57 | 1,343,326 | +0.06(+0.41%) |
Jan 09, 2023 | 14.57 | 14.59 | 14.48 | 14.51 | 1,812,155 | +0.02(+0.14%) |
Jan 06, 2023 | 14.36 | 14.51 | 14.29 | 14.49 | 1,850,412 | +0.24(+1.68%) |
Jan 05, 2023 | 14.29 | 14.29 | 14.18 | 14.25 | 1,245,836 | -0.21(-1.45%) |
Jan 04, 2023 | 14.38 | 14.47 | 14.30 | 14.46 | 5,758,347 | +0.21(+1.47%) |
Jan 03, 2023 | 14.24 | 14.30 | 14.14 | 14.25 | 1,806,807 | +0.15(+1.06%) |
Dec 30, 2022 | 14.07 | 14.10 | 14.02 | 14.10 | 2,057,251 | +0.07(+0.50%) |
Dec 29, 2022 | 14.03 | 14.09 | 14.01 | 14.03 | 1,465,984 | +0.04(+0.29%) |
Dec 28, 2022 | 14.00 | 14.01 | 13.90 | 13.99 | 2,242,218 | -0.05(-0.36%) |
Dec 27, 2022 | 13.96 | 14.19 | 13.95 | 14.04 | 1,824,219 | +0.13(+0.93%) |
Dec 23, 2022 | 13.90 | 13.95 | 13.87 | 13.91 | 1,024,265 | +0.01(+0.07%) |
Dec 22, 2022 | 13.99 | 13.99 | 13.80 | 13.90 | 2,490,303 | -0.15(-1.07%) |
Dec 21, 2022 | 14.07 | 14.13 | 14.03 | 14.05 | 1,513,527 | -0.03(-0.21%) |
Dec 20, 2022 | 13.98 | 14.10 | 13.95 | 14.08 | 2,761,860 | +0.28(+2.03%) |
Dec 19, 2022 | 13.86 | 13.88 | 13.79 | 13.80 | 1,171,510 | -0.05(-0.36%) |
Dec 16, 2022 | 13.75 | 13.88 | 13.72 | 13.85 | 2,307,867 | +0.16(+1.17%) |
Dec 15, 2022 | 13.72 | 13.77 | 13.68 | 13.69 | 1,882,940 | -0.23(-1.65%) |
Dec 14, 2022 | 13.92 | 13.98 | 13.84 | 13.92 | 1,830,505 | +0.00(+0.00%) |
Dec 13, 2022 | 14.00 | 14.05 | 13.90 | 13.92 | 2,493,329 | +0.20(+1.46%) |
Dec 12, 2022 | 13.78 | 13.79 | 13.70 | 13.72 | 1,582,368 | -0.12(-0.87%) |
Dec 09, 2022 | 13.83 | 13.91 | 13.79 | 13.84 | 1,258,815 | +0.08(+0.58%) |
Dec 08, 2022 | 13.82 | 13.83 | 13.76 | 13.76 | 1,525,124 | +0.00(+0.00%) |
Dec 07, 2022 | 13.70 | 13.83 | 13.69 | 13.76 | 1,872,687 | +0.11(+0.81%) |
Dec 06, 2022 | 13.69 | 13.70 | 13.60 | 13.65 | 2,098,163 | +0.07(+0.52%) |
Dec 05, 2022 | 13.81 | 13.82 | 13.58 | 13.58 | 1,692,454 | -0.28(-2.02%) |
Dec 02, 2022 | 13.75 | 13.89 | 13.73 | 13.86 | 1,773,856 | -0.03(-0.22%) |
Dec 01, 2022 | 13.81 | 13.91 | 13.81 | 13.89 | 2,698,922 | +0.27(+1.98%) |
Nov 30, 2022 | 13.51 | 13.64 | 13.43 | 13.62 | 2,519,749 | +0.17(+1.26%) |
Nov 29, 2022 | 13.43 | 13.54 | 13.42 | 13.45 | 1,999,833 | +0.09(+0.67%) |
Nov 28, 2022 | 13.47 | 13.48 | 13.36 | 13.36 | 1,528,667 | -0.13(-0.96%) |
Nov 25, 2022 | 13.47 | 13.50 | 13.45 | 13.49 | 543,941 | +0.04(+0.30%) |
Nov 23, 2022 | 13.41 | 13.48 | 13.36 | 13.45 | 1,639,034 | +0.01(+0.07%) |
Nov 22, 2022 | 13.37 | 13.45 | 13.35 | 13.44 | 2,474,599 | +0.11(+0.83%) |
Nov 21, 2022 | 13.35 | 13.36 | 13.29 | 13.33 | 1,620,448 | -0.06(-0.45%) |
Nov 18, 2022 | 13.46 | 13.46 | 13.38 | 13.39 | 1,249,709 | -0.08(-0.59%) |
Nov 17, 2022 | 13.46 | 13.49 | 13.42 | 13.47 | 2,061,841 | -0.12(-0.88%) |
Nov 16, 2022 | 13.60 | 13.65 | 13.53 | 13.59 | 1,884,953 | -0.05(-0.37%) |
Nov 15, 2022 | 13.63 | 13.68 | 13.54 | 13.64 | 1,966,537 | +0.04(+0.29%) |
Nov 14, 2022 | 13.55 | 13.64 | 13.53 | 13.60 | 1,502,753 | +0.01(+0.07%) |
Nov 11, 2022 | 13.52 | 13.59 | 13.48 | 13.59 | 1,532,799 | +0.12(+0.89%) |
Nov 10, 2022 | 13.36 | 13.47 | 13.30 | 13.47 | 4,871,146 | +0.38(+2.90%) |
Nov 09, 2022 | 13.17 | 13.28 | 13.05 | 13.09 | 2,596,183 | -0.10(-0.76%) |
Nov 08, 2022 | 12.92 | 13.26 | 12.92 | 13.19 | 2,278,931 | +0.27(+2.09%) |
Nov 07, 2022 | 12.96 | 12.98 | 12.92 | 12.92 | 886,728 | -0.05(-0.39%) |
Nov 04, 2022 | 12.83 | 12.99 | 12.82 | 12.97 | 1,642,173 | +0.38(+3.02%) |
Nov 03, 2022 | 12.51 | 12.61 | 12.48 | 12.59 | 2,187,676 | -0.05(-0.40%) |
Nov 02, 2022 | 12.80 | 12.62 | 12.64 | 1,875,800 | -0.10(-0.78%) | |
Nov 01, 2022 | 12.75 | 12.77 | 12.68 | 12.74 | 1,312,089 | +0.13(+1.03%) |
Oct 31, 2022 | 12.66 | 12.69 | 12.61 | 12.61 | 2,373,660 | -0.11(-0.86%) |
Oct 28, 2022 | 12.71 | 12.74 | 12.65 | 12.72 | 1,977,733 | -0.13(-1.01%) |
Oct 27, 2022 | 12.83 | 12.87 | 12.79 | 12.85 | 1,335,364 | +0.00(+0.00%) |
Oct 26, 2022 | 12.82 | 12.91 | 12.82 | 12.85 | 2,235,078 | +0.09(+0.71%) |
Oct 25, 2022 | 12.76 | 12.84 | 12.76 | 12.76 | 943,930 | +0.02(+0.16%) |
Oct 24, 2022 | 12.73 | 12.77 | 12.69 | 12.74 | 1,346,767 | -0.02(-0.16%) |
Oct 21, 2022 | 12.62 | 12.79 | 12.58 | 12.76 | 1,494,351 | +0.20(+1.59%) |
Oct 20, 2022 | 12.58 | 12.68 | 12.52 | 12.56 | 1,516,509 | -0.01(-0.08%) |
Oct 19, 2022 | 12.63 | 12.64 | 12.54 | 12.57 | 2,036,167 | -0.18(-1.41%) |
Oct 18, 2022 | 12.81 | 12.82 | 12.71 | 12.75 | 2,398,665 | -0.01(-0.08%) |
Oct 17, 2022 | 12.85 | 12.90 | 12.74 | 12.76 | 909,634 | +0.05(+0.39%) |
Oct 14, 2022 | 12.82 | 12.83 | 12.68 | 12.71 | 2,241,699 | -0.17(-1.32%) |
Oct 13, 2022 | 12.78 | 12.98 | 12.73 | 12.88 | 2,143,005 | -0.11(-0.85%) |
Oct 12, 2022 | 12.95 | 13.04 | 12.92 | 12.99 | 1,127,435 | +0.06(+0.46%) |
Oct 11, 2022 | 12.91 | 13.04 | 12.87 | 12.93 | 3,243,491 | +0.01(+0.08%) |
Oct 10, 2022 | 12.99 | 13.00 | 12.89 | 12.92 | 917,802 | -0.20(-1.52%) |
Oct 07, 2022 | 13.22 | 13.24 | 13.11 | 13.12 | 1,636,442 | -0.17(-1.28%) |
Oct 06, 2022 | 13.29 | 13.33 | 13.23 | 13.29 | 1,055,751 | -0.02(-0.15%) |
Oct 05, 2022 | 13.25 | 13.35 | 13.18 | 13.31 | 1,733,640 | -0.08(-0.60%) |
Oct 04, 2022 | 13.20 | 13.41 | 13.19 | 13.39 | 2,159,959 | +0.25(+1.90%) |
Oct 03, 2022 | 12.91 | 13.17 | 12.86 | 13.14 | 3,541,106 | +0.34(+2.66%) |
Sep 30, 2022 | 12.85 | 12.93 | 12.80 | 12.80 | 1,659,177 | -0.01(-0.08%) |
Sep 29, 2022 | 12.76 | 12.86 | 12.70 | 12.81 | 3,399,003 | +0.00(+0.00%) |
Sep 28, 2022 | 12.69 | 12.86 | 12.66 | 12.81 | 3,495,815 | +0.27(+2.15%) |
Sep 27, 2022 | 12.60 | 12.63 | 12.52 | 12.54 | 1,551,860 | +0.02(+0.16%) |
Sep 26, 2022 | 12.71 | 12.75 | 12.50 | 12.52 | 3,139,719 | -0.22(-1.73%) |
Sep 23, 2022 | 12.83 | 12.83 | 12.70 | 12.74 | 2,699,322 | -0.22(-1.70%) |
Sep 22, 2022 | 13.02 | 13.03 | 12.92 | 12.96 | 1,705,950 | -0.02(-0.15%) |
Sep 21, 2022 | 12.97 | 13.09 | 12.83 | 12.98 | 2,173,926 | +0.06(+0.46%) |
Sep 20, 2022 | 12.93 | 12.93 | 12.86 | 12.92 | 1,935,944 | -0.08(-0.62%) |
Sep 19, 2022 | 12.94 | 13.02 | 12.93 | 13.00 | 3,626,250 | -0.01(-0.08%) |
Sep 16, 2022 | 12.93 | 13.06 | 12.88 | 13.01 | 2,222,904 | +0.08(+0.62%) |
Sep 15, 2022 | 13.11 | 13.17 | 12.91 | 12.93 | 2,123,019 | -0.28(-2.12%) |
Sep 14, 2022 | 13.25 | 13.32 | 13.18 | 13.21 | 1,240,964 | -0.04(-0.30%) |
Sep 13, 2022 | 13.25 | 13.31 | 13.22 | 13.25 | 1,566,619 | -0.18(-1.34%) |
Sep 12, 2022 | 13.46 | 13.52 | 13.42 | 13.43 | 1,168,375 | +0.06(+0.45%) |
Sep 09, 2022 | 13.35 | 13.40 | 13.33 | 13.37 | 1,106,981 | +0.08(+0.60%) |
Sep 08, 2022 | 13.36 | 13.37 | 13.27 | 13.29 | 1,035,525 | -0.09(-0.67%) |
Sep 07, 2022 | 13.23 | 13.39 | 13.20 | 13.38 | 1,469,639 | +0.17(+1.29%) |
Sep 06, 2022 | 13.32 | 13.34 | 13.21 | 13.21 | 2,181,506 | -0.11(-0.83%) |
Sep 02, 2022 | 13.31 | 13.40 | 13.31 | 13.32 | 1,629,714 | +0.09(+0.68%) |
Sep 01, 2022 | 13.24 | 13.26 | 13.15 | 13.23 | 2,575,971 | -0.10(-0.75%) |
Aug 31, 2022 | 13.35 | 13.44 | 13.33 | 13.33 | 1,221,439 | -0.09(-0.67%) |
Aug 30, 2022 | 13.50 | 13.50 | 13.39 | 13.42 | 1,822,224 | -0.11(-0.81%) |
Aug 29, 2022 | 13.52 | 13.59 | 13.50 | 13.53 | 1,240,186 | -0.02(-0.15%) |
Aug 26, 2022 | 13.65 | 13.69 | 13.51 | 13.55 | 1,000,710 | -0.16(-1.17%) |
Aug 25, 2022 | 13.73 | 13.75 | 13.68 | 13.71 | 1,722,590 | +0.05(+0.37%) |
Aug 24, 2022 | 13.63 | 13.70 | 13.59 | 13.66 | 886,610 | +0.03(+0.22%) |
Aug 23, 2022 | 13.54 | 13.69 | 13.54 | 13.63 | 1,738,527 | +0.09(+0.66%) |
Aug 22, 2022 | 13.51 | 13.55 | 13.50 | 13.54 | 909,687 | -0.08(-0.59%) |
Aug 19, 2022 | 13.67 | 13.68 | 13.60 | 13.62 | 898,614 | -0.10(-0.73%) |
Aug 18, 2022 | 13.76 | 13.80 | 13.68 | 13.72 | 1,057,187 | -0.03(-0.22%) |
Aug 17, 2022 | 13.86 | 13.86 | 13.72 | 13.75 | 2,121,922 | -0.12(-0.87%) |
Aug 16, 2022 | 13.90 | 13.91 | 13.84 | 13.87 | 1,733,529 | -0.04(-0.29%) |
Aug 15, 2022 | 13.95 | 13.95 | 13.88 | 13.91 | 1,292,696 | -0.18(-1.28%) |
Aug 12, 2022 | 14.04 | 14.11 | 13.99 | 14.09 | 1,539,991 | +0.12(+0.86%) |
Aug 11, 2022 | 14.06 | 14.09 | 13.94 | 13.97 | 1,368,989 | -0.04(-0.29%) |
Aug 10, 2022 | 14.06 | 14.11 | 14.00 | 14.01 | 1,892,572 | -0.03(-0.21%) |
Aug 09, 2022 | 14.08 | 14.10 | 14.02 | 14.04 | 1,145,752 | +0.05(+0.36%) |
Aug 08, 2022 | 13.95 | 14.00 | 13.94 | 13.99 | 1,203,508 | +0.11(+0.79%) |
Aug 05, 2022 | 13.87 | 13.92 | 13.84 | 13.88 | 1,145,603 | -0.17(-1.21%) |
Aug 04, 2022 | 13.91 | 14.05 | 13.89 | 14.05 | 2,394,307 | +0.23(+1.66%) |
Aug 03, 2022 | 13.88 | 13.88 | 13.75 | 13.82 | 1,722,673 | +0.03(+0.22%) |
Aug 02, 2022 | 13.98 | 14.00 | 13.79 | 13.79 | 1,614,343 | -0.09(-0.65%) |
Aug 01, 2022 | 13.92 | 13.93 | 13.85 | 13.88 | 1,654,919 | +0.06(+0.43%) |
Jul 29, 2022 | 13.80 | 13.85 | 13.73 | 13.82 | 1,985,314 | +0.04(+0.29%) |
Jul 28, 2022 | 13.70 | 13.78 | 13.66 | 13.78 | 2,143,166 | +0.24(+1.77%) |
Jul 27, 2022 | 13.42 | 13.60 | 13.37 | 13.54 | 1,693,975 | +0.11(+0.82%) |
Jul 26, 2022 | 13.45 | 13.46 | 13.41 | 13.43 | 727,508 | +0.01(+0.07%) |
Jul 25, 2022 | 13.48 | 13.48 | 13.40 | 13.42 | 1,095,010 | -0.05(-0.37%) |
Jul 22, 2022 | 13.44 | 13.59 | 13.44 | 13.47 | 2,195,210 | +0.05(+0.37%) |
Jul 21, 2022 | 13.25 | 13.43 | 13.24 | 13.42 | 1,506,649 | +0.19(+1.44%) |
Jul 20, 2022 | 13.37 | 13.38 | 13.21 | 13.23 | 1,929,366 | -0.12(-0.90%) |
Jul 19, 2022 | 13.34 | 13.38 | 13.33 | 13.35 | 1,233,167 | +0.03(+0.23%) |
Jul 18, 2022 | 13.41 | 13.41 | 13.30 | 13.32 | 2,261,610 | +0.02(+0.15%) |
Jul 15, 2022 | 13.33 | 13.33 | 13.25 | 13.30 | 1,791,304 | -0.05(-0.37%) |
Jul 14, 2022 | 13.35 | 13.40 | 13.25 | 13.35 | 2,534,723 | -0.21(-1.55%) |
Jul 13, 2022 | 13.42 | 13.65 | 13.41 | 13.56 | 2,442,393 | +0.09(+0.67%) |
Jul 12, 2022 | 13.51 | 13.55 | 13.45 | 13.47 | 1,991,162 | -0.09(-0.66%) |
Jul 11, 2022 | 13.57 | 13.64 | 13.54 | 13.56 | 1,999,067 | -0.08(-0.59%) |
Jul 08, 2022 | 13.61 | 13.71 | 13.56 | 13.64 | 1,860,325 | +0.03(+0.22%) |
Jul 07, 2022 | 13.60 | 13.65 | 13.56 | 13.61 | 2,592,997 | +0.07(+0.52%) |
Jul 06, 2022 | 13.80 | 13.82 | 13.52 | 13.54 | 5,189,556 | -0.30(-2.17%) |
Jul 05, 2022 | 14.09 | 14.10 | 13.80 | 13.84 | 3,780,879 | -0.33(-2.33%) |
Jul 01, 2022 | 14.05 | 14.23 | 14.03 | 14.17 | 2,084,297 | -0.01(-0.07%) |
Jun 30, 2022 | 14.26 | 14.31 | 14.15 | 14.18 | 1,796,142 | -0.09(-0.63%) |
Jun 29, 2022 | 14.36 | 14.40 | 14.25 | 14.27 | 1,229,649 | -0.02(-0.14%) |
Jun 28, 2022 | 14.35 | 14.35 | 14.25 | 14.29 | 1,704,417 | -0.03(-0.21%) |
Jun 27, 2022 | 14.37 | 14.39 | 14.28 | 14.32 | 1,859,090 | +0.00(+0.00%) |
Jun 24, 2022 | 14.32 | 14.39 | 14.28 | 14.32 | 1,253,556 | -0.02(-0.14%) |
Jun 23, 2022 | 14.45 | 14.50 | 14.29 | 14.34 | 2,231,484 | -0.09(-0.62%) |
Jun 22, 2022 | 14.51 | 14.53 | 14.43 | 14.43 | 1,794,385 | +0.05(+0.35%) |
Jun 21, 2022 | 14.42 | 14.48 | 14.35 | 14.38 | 1,635,770 | -0.04(-0.28%) |
Jun 17, 2022 | 14.51 | 14.51 | 14.40 | 14.42 | 1,680,085 | -0.11(-0.76%) |
Jun 16, 2022 | 14.34 | 14.55 | 14.29 | 14.53 | 2,471,967 | +0.16(+1.11%) |
Jun 15, 2022 | 14.38 | 14.44 | 14.28 | 14.37 | 3,115,479 | +0.15(+1.05%) |
Jun 14, 2022 | 14.29 | 14.29 | 14.20 | 14.22 | 3,266,862 | -0.10(-0.70%) |
Jun 13, 2022 | 14.44 | 14.44 | 14.27 | 14.32 | 3,667,376 | -0.37(-2.52%) |
Jun 10, 2022 | 14.40 | 14.72 | 14.37 | 14.69 | 3,829,777 | +0.18(+1.24%) |
Jun 09, 2022 | 14.55 | 14.56 | 14.46 | 14.51 | 1,227,772 | -0.05(-0.34%) |
Jun 08, 2022 | 14.56 | 14.62 | 14.55 | 14.56 | 1,469,569 | -0.03(-0.21%) |
Jun 07, 2022 | 14.52 | 14.61 | 14.48 | 14.59 | 1,549,001 | +0.13(+0.90%) |
Jun 06, 2022 | 14.58 | 14.58 | 14.45 | 14.46 | 1,121,900 | -0.08(-0.55%) |
Jun 03, 2022 | 14.63 | 14.65 | 14.50 | 14.54 | 1,283,845 | -0.14(-0.95%) |
Jun 02, 2022 | 14.60 | 14.70 | 14.60 | 14.68 | 1,686,405 | +0.18(+1.24%) |
Jun 01, 2022 | 14.49 | 14.53 | 14.42 | 14.50 | 1,033,267 | +0.12(+0.83%) |
May 31, 2022 | 14.52 | 14.55 | 14.38 | 14.38 | 2,045,249 | -0.16(-1.10%) |
May 27, 2022 | 14.61 | 14.62 | 14.51 | 14.54 | 1,077,273 | +0.02(+0.14%) |
May 26, 2022 | 14.47 | 14.56 | 14.44 | 14.52 | 1,367,192 | -0.01(-0.07%) |
May 25, 2022 | 14.52 | 14.55 | 14.44 | 14.53 | 1,307,489 | -0.09(-0.62%) |
May 24, 2022 | 14.53 | 14.63 | 14.52 | 14.62 | 1,498,222 | +0.13(+0.90%) |
May 23, 2022 | 14.51 | 14.54 | 14.45 | 14.49 | 1,136,991 | +0.08(+0.56%) |
May 20, 2022 | 14.41 | 14.45 | 14.32 | 14.41 | 1,223,431 | +0.01(+0.07%) |
May 19, 2022 | 14.35 | 14.45 | 14.30 | 14.40 | 1,973,971 | +0.21(+1.48%) |
May 18, 2022 | 14.13 | 14.24 | 14.11 | 14.19 | 1,945,852 | +0.07(+0.50%) |
May 17, 2022 | 14.30 | 14.31 | 14.12 | 14.12 | 4,139,424 | -0.18(-1.26%) |
May 16, 2022 | 14.12 | 14.30 | 14.11 | 14.30 | 2,136,537 | +0.16(+1.13%) |
May 13, 2022 | 14.10 | 14.21 | 14.07 | 14.14 | 2,725,542 | -0.13(-0.91%) |
May 12, 2022 | 14.45 | 14.48 | 14.21 | 14.27 | 3,108,413 | -0.28(-1.92%) |
May 11, 2022 | 14.50 | 14.58 | 14.47 | 14.55 | 1,876,485 | +0.14(+0.97%) |
May 10, 2022 | 14.61 | 14.65 | 14.39 | 14.41 | 2,453,286 | -0.15(-1.03%) |
May 09, 2022 | 14.74 | 14.76 | 14.53 | 14.56 | 3,964,116 | -0.29(-1.95%) |
May 06, 2022 | 14.81 | 14.94 | 14.78 | 14.85 | 2,766,692 | +0.06(+0.41%) |
May 05, 2022 | 15.00 | 15.00 | 14.74 | 14.79 | 2,931,828 | -0.05(-0.34%) |
May 04, 2022 | 14.73 | 14.91 | 14.67 | 14.84 | 3,829,655 | +0.15(+1.02%) |
May 03, 2022 | 14.68 | 14.80 | 14.65 | 14.69 | 2,303,871 | +0.04(+0.27%) |