Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.15 | 18.19 | 18.12 | 18.14 | 1,858,359 | +0.04(+0.21%) |
Aug 30, 2023 | 18.10 | 18.20 | 18.08 | 18.10 | 2,116,087 | +0.04(+0.21%) |
Aug 29, 2023 | 18.08 | 18.10 | 17.99 | 18.06 | 1,850,302 | +0.05(+0.26%) |
Aug 28, 2023 | 17.95 | 18.05 | 17.95 | 18.01 | 2,178,203 | +0.11(+0.62%) |
Aug 25, 2023 | 17.88 | 18.00 | 17.84 | 17.90 | 2,421,593 | +0.03(+0.16%) |
Aug 24, 2023 | 17.89 | 18.02 | 17.83 | 17.88 | 1,781,527 | +0.03(+0.16%) |
Aug 23, 2023 | 17.75 | 17.88 | 17.75 | 17.85 | 2,682,110 | +0.10(+0.58%) |
Aug 22, 2023 | 17.96 | 17.98 | 17.74 | 17.75 | 2,727,253 | -0.20(-1.14%) |
Aug 21, 2023 | 17.95 | 17.98 | 17.82 | 17.95 | 1,919,209 | +0.01(+0.05%) |
Aug 18, 2023 | 17.77 | 17.98 | 17.74 | 17.94 | 2,597,446 | +0.11(+0.63%) |
Aug 17, 2023 | 18.01 | 18.03 | 17.77 | 17.83 | 2,417,157 | -0.14(-0.78%) |
Aug 16, 2023 | 17.96 | 18.06 | 17.93 | 17.97 | 2,264,869 | -0.04(-0.21%) |
Aug 15, 2023 | 18.14 | 18.16 | 17.98 | 18.01 | 2,628,529 | -0.18(-0.97%) |
Aug 14, 2023 | 18.19 | 18.23 | 18.12 | 18.18 | 1,910,089 | +0.00(+0.00%) |
Aug 11, 2023 | 18.20 | 18.26 | 18.15 | 18.18 | 2,077,290 | -0.02(-0.10%) |
Aug 10, 2023 | 18.25 | 18.26 | 18.15 | 18.20 | 2,235,849 | +0.00(+0.00%) |
Aug 09, 2023 | 18.28 | 18.28 | 18.09 | 18.20 | 2,948,799 | -0.07(-0.41%) |
Aug 08, 2023 | 18.17 | 18.28 | 18.07 | 18.28 | 2,052,299 | +0.02(+0.10%) |
Aug 07, 2023 | 18.28 | 18.29 | 18.17 | 18.26 | 2,050,371 | +0.07(+0.36%) |
Aug 04, 2023 | 18.16 | 18.33 | 18.16 | 18.19 | 4,038,756 | +0.04(+0.20%) |
Aug 03, 2023 | 18.03 | 18.21 | 17.94 | 18.15 | 2,545,048 | +0.12(+0.67%) |
Aug 02, 2023 | 18.14 | 18.21 | 18.02 | 18.03 | 4,257,865 | -0.14(-0.77%) |
Aug 01, 2023 | 18.15 | 18.26 | 18.02 | 18.17 | 3,290,876 | -0.07(-0.36%) |
Jul 31, 2023 | 18.31 | 18.38 | 18.07 | 18.24 | 11,289,168 | +0.05(+0.26%) |
Jul 28, 2023 | 18.33 | 18.37 | 18.11 | 18.19 | 8,501,971 | -0.19(-1.01%) |
Jul 27, 2023 | 18.47 | 18.50 | 18.32 | 18.38 | 4,895,901 | -0.06(-0.30%) |
Jul 26, 2023 | 18.17 | 18.59 | 18.14 | 18.43 | 9,067,913 | +0.37(+2.06%) |
Jul 25, 2023 | 18.33 | 18.66 | 18.06 | 18.06 | 6,108,067 | -0.20(-1.07%) |
Jul 24, 2023 | 18.16 | 18.33 | 18.15 | 18.26 | 2,210,381 | +0.09(+0.51%) |
Jul 21, 2023 | 18.18 | 18.22 | 18.02 | 18.16 | 2,159,545 | +0.05(+0.26%) |
Jul 20, 2023 | 18.26 | 18.27 | 18.06 | 18.12 | 2,535,274 | -0.14(-0.76%) |
Jul 19, 2023 | 18.28 | 18.40 | 18.25 | 18.26 | 2,574,095 | +0.00(+0.00%) |
Jul 18, 2023 | 18.02 | 18.35 | 18.02 | 18.26 | 3,975,079 | +0.27(+1.50%) |
Jul 17, 2023 | 17.78 | 18.04 | 17.75 | 17.99 | 1,967,992 | +0.13(+0.73%) |
Jul 14, 2023 | 18.01 | 18.01 | 17.73 | 17.86 | 2,050,998 | -0.12(-0.67%) |
Jul 13, 2023 | 17.99 | 18.04 | 17.90 | 17.98 | 3,061,660 | +0.05(+0.26%) |
Jul 12, 2023 | 17.89 | 17.97 | 17.86 | 17.93 | 2,683,291 | +0.14(+0.78%) |
Jul 11, 2023 | 17.77 | 17.84 | 17.75 | 17.79 | 2,467,894 | +0.06(+0.31%) |
Jul 10, 2023 | 17.79 | 17.88 | 17.65 | 17.74 | 2,532,475 | -0.02(-0.10%) |
Jul 07, 2023 | 17.59 | 17.82 | 17.59 | 17.75 | 2,903,861 | +0.10(+0.58%) |
Jul 06, 2023 | 17.49 | 17.67 | 17.34 | 17.65 | 3,000,863 | +0.10(+0.58%) |
Jul 05, 2023 | 17.56 | 17.60 | 17.53 | 17.55 | 2,195,063 | -0.03(-0.16%) |
Jul 03, 2023 | 17.48 | 17.72 | 17.45 | 17.58 | 2,021,487 | +0.09(+0.53%) |
Jun 30, 2023 | 17.65 | 17.74 | 17.47 | 17.48 | 3,892,993 | -0.01(-0.05%) |
Jun 29, 2023 | 17.36 | 17.51 | 17.33 | 17.49 | 2,029,879 | +0.17(+0.97%) |
Jun 28, 2023 | 17.05 | 17.34 | 17.01 | 17.33 | 2,481,866 | +0.32(+1.86%) |
Jun 27, 2023 | 17.04 | 17.14 | 16.95 | 17.01 | 2,176,830 | +0.01(+0.05%) |
Jun 26, 2023 | 16.81 | 17.08 | 16.77 | 17.00 | 2,699,435 | +0.23(+1.39%) |
Jun 23, 2023 | 16.91 | 16.94 | 16.75 | 16.77 | 2,549,774 | -0.14(-0.83%) |
Jun 22, 2023 | 17.25 | 17.26 | 16.90 | 16.91 | 4,044,713 | -0.39(-2.26%) |
Jun 21, 2023 | 17.22 | 17.34 | 17.17 | 17.30 | 3,249,987 | +0.05(+0.27%) |
Jun 20, 2023 | 17.31 | 17.38 | 17.22 | 17.25 | 2,083,599 | -0.13(-0.75%) |
Jun 16, 2023 | 17.48 | 17.51 | 17.28 | 17.38 | 9,652,905 | +0.03(+0.16%) |
Jun 15, 2023 | 17.24 | 17.38 | 17.21 | 17.35 | 3,041,775 | +0.10(+0.59%) |
Jun 14, 2023 | 17.32 | 17.35 | 17.18 | 17.25 | 3,993,969 | -0.03(-0.16%) |
Jun 13, 2023 | 17.34 | 17.37 | 17.23 | 17.28 | 9,304,047 | +0.00(+0.00%) |
Jun 12, 2023 | 17.37 | 17.41 | 17.17 | 17.28 | 4,091,137 | -0.05(-0.31%) |
Jun 09, 2023 | 17.33 | 17.40 | 17.21 | 17.33 | 3,517,592 | +0.03(+0.16%) |
Jun 08, 2023 | 17.26 | 17.40 | 17.20 | 17.31 | 8,982,946 | +0.05(+0.26%) |
Jun 07, 2023 | 17.33 | 17.42 | 17.25 | 17.26 | 6,359,155 | -0.04(-0.21%) |
Jun 06, 2023 | 17.31 | 17.42 | 17.20 | 17.30 | 4,111,597 | -0.01(-0.05%) |
Jun 05, 2023 | 17.30 | 17.37 | 17.23 | 17.31 | 3,062,460 | -0.01(-0.05%) |
Jun 02, 2023 | 17.38 | 17.42 | 17.25 | 17.32 | 5,558,523 | +0.06(+0.37%) |
Jun 01, 2023 | 17.01 | 17.25 | 17.01 | 17.25 | 2,607,972 | +0.25(+1.49%) |
May 31, 2023 | 17.10 | 17.13 | 16.98 | 17.00 | 2,018,349 | -0.13(-0.74%) |
May 30, 2023 | 17.12 | 17.16 | 17.03 | 17.13 | 1,664,652 | +0.05(+0.32%) |
May 26, 2023 | 16.94 | 17.10 | 16.90 | 17.07 | 1,553,908 | +0.14(+0.80%) |
May 25, 2023 | 16.96 | 17.08 | 16.86 | 16.94 | 2,594,112 | -0.07(-0.43%) |
May 24, 2023 | 16.91 | 17.06 | 16.69 | 17.01 | 3,039,386 | +0.01(+0.05%) |
May 23, 2023 | 17.02 | 17.16 | 16.96 | 17.00 | 2,402,147 | -0.03(-0.16%) |
May 22, 2023 | 17.07 | 17.13 | 16.96 | 17.03 | 2,098,301 | +0.05(+0.27%) |
May 19, 2023 | 16.89 | 17.11 | 16.87 | 16.98 | 3,114,800 | +0.13(+0.75%) |
May 18, 2023 | 16.69 | 16.87 | 16.64 | 16.85 | 2,517,962 | +0.16(+0.98%) |
May 17, 2023 | 16.57 | 16.73 | 16.47 | 16.69 | 2,087,618 | +0.26(+1.60%) |
May 16, 2023 | 16.66 | 16.70 | 16.41 | 16.43 | 2,494,947 | -0.25(-1.52%) |
May 15, 2023 | 16.63 | 16.72 | 16.61 | 16.68 | 1,906,910 | +0.13(+0.77%) |
May 12, 2023 | 16.55 | 16.63 | 16.50 | 16.55 | 2,070,891 | +0.02(+0.11%) |
May 11, 2023 | 16.57 | 16.57 | 16.39 | 16.54 | 1,885,508 | -0.07(-0.44%) |
May 10, 2023 | 16.68 | 16.74 | 16.53 | 16.61 | 1,878,560 | +0.07(+0.44%) |
May 09, 2023 | 16.64 | 16.68 | 16.45 | 16.54 | 1,846,248 | -0.17(-1.03%) |
May 08, 2023 | 16.61 | 16.75 | 16.53 | 16.71 | 2,296,082 | +0.19(+1.15%) |
May 05, 2023 | 16.24 | 16.55 | 16.22 | 16.52 | 2,622,061 | +0.51(+3.17%) |
May 04, 2023 | 16.34 | 16.35 | 15.90 | 16.01 | 4,322,912 | -0.40(-2.43%) |
May 03, 2023 | 16.42 | 16.59 | 16.36 | 16.41 | 2,166,187 | +0.05(+0.28%) |
May 02, 2023 | 16.51 | 16.55 | 16.08 | 16.36 | 3,066,929 | -0.20(-1.21%) |
May 01, 2023 | 16.77 | 16.77 | 16.49 | 16.56 | 2,088,107 | -0.20(-1.19%) |
Apr 28, 2023 | 16.58 | 16.79 | 16.52 | 16.76 | 1,837,640 | +0.15(+0.87%) |
Apr 27, 2023 | 16.23 | 16.63 | 16.17 | 16.62 | 2,497,131 | +0.46(+2.86%) |
Apr 26, 2023 | 16.42 | 16.42 | 16.10 | 16.16 | 3,449,758 | -0.28(-1.71%) |
Apr 25, 2023 | 16.57 | 16.89 | 16.37 | 16.44 | 3,575,147 | -0.31(-1.84%) |
Apr 24, 2023 | 16.48 | 16.74 | 16.44 | 16.74 | 3,581,195 | +0.24(+1.43%) |
Apr 21, 2023 | 16.44 | 16.53 | 16.35 | 16.51 | 1,961,037 | +0.06(+0.39%) |
Apr 20, 2023 | 16.60 | 16.63 | 16.38 | 16.45 | 2,945,972 | -0.24(-1.47%) |
Apr 19, 2023 | 16.52 | 16.78 | 16.46 | 16.69 | 2,813,723 | +0.13(+0.77%) |
Apr 18, 2023 | 16.59 | 16.67 | 16.30 | 16.56 | 4,864,518 | -0.15(-0.87%) |
Apr 17, 2023 | 16.51 | 16.72 | 16.49 | 16.71 | 2,585,649 | +0.15(+0.93%) |
Apr 14, 2023 | 16.99 | 17.12 | 16.50 | 16.55 | 7,786,577 | -0.34(-1.99%) |
Apr 13, 2023 | 16.71 | 16.90 | 16.66 | 16.89 | 2,324,364 | +0.24(+1.42%) |
Apr 12, 2023 | 16.59 | 16.78 | 16.59 | 16.65 | 3,048,402 | +0.13(+0.77%) |
Apr 11, 2023 | 16.39 | 16.55 | 16.33 | 16.53 | 2,333,405 | +0.25(+1.56%) |
Apr 10, 2023 | 16.33 | 16.45 | 16.03 | 16.27 | 3,294,235 | -0.09(-0.55%) |
Apr 06, 2023 | 16.29 | 16.37 | 16.25 | 16.36 | 1,885,514 | +0.12(+0.73%) |
Apr 05, 2023 | 16.33 | 16.46 | 16.19 | 16.25 | 2,861,868 | -0.19(-1.16%) |
Apr 04, 2023 | 16.61 | 16.64 | 16.31 | 16.44 | 3,022,006 | -0.16(-0.98%) |
Apr 03, 2023 | 16.57 | 16.78 | 16.44 | 16.60 | 5,227,619 | +0.02(+0.14%) |
Mar 31, 2023 | 16.64 | 16.75 | 16.51 | 16.58 | 4,622,321 | +0.10(+0.58%) |
Mar 30, 2023 | 16.33 | 16.49 | 16.29 | 16.48 | 3,678,287 | +0.28(+1.74%) |
Mar 29, 2023 | 16.24 | 16.28 | 16.06 | 16.20 | 3,135,770 | +0.10(+0.62%) |
Mar 28, 2023 | 16.17 | 16.19 | 16.05 | 16.10 | 2,510,494 | -0.07(-0.45%) |
Mar 27, 2023 | 15.98 | 16.24 | 15.96 | 16.17 | 3,752,597 | +0.26(+1.65%) |
Mar 24, 2023 | 15.54 | 15.92 | 15.37 | 15.91 | 4,137,063 | +0.32(+2.04%) |
Mar 23, 2023 | 15.74 | 15.93 | 15.55 | 15.59 | 3,538,621 | -0.11(-0.69%) |
Mar 22, 2023 | 16.08 | 16.10 | 15.69 | 15.70 | 4,408,316 | -0.35(-2.20%) |
Mar 21, 2023 | 16.09 | 16.19 | 16.09 | 16.06 | 4,784,442 | +0.28(+1.78%) |
Mar 20, 2023 | 15.99 | 16.17 | 15.76 | 15.77 | 4,444,582 | -0.04(-0.23%) |
Mar 17, 2023 | 16.01 | 16.11 | 15.70 | 15.81 | 5,813,467 | -0.33(-2.02%) |
Mar 16, 2023 | 15.69 | 16.19 | 15.60 | 16.14 | 4,360,178 | +0.36(+2.30%) |
Mar 15, 2023 | 15.93 | 16.14 | 15.67 | 15.77 | 8,410,420 | -0.41(-2.52%) |
Mar 14, 2023 | 16.35 | 16.38 | 15.99 | 16.18 | 5,375,819 | +0.48(+3.06%) |
Mar 13, 2023 | 15.40 | 15.97 | 15.20 | 15.70 | 8,436,561 | +0.11(+0.68%) |
Mar 10, 2023 | 16.26 | 16.31 | 15.38 | 15.60 | 11,079,560 | -0.69(-4.23%) |
Mar 09, 2023 | 16.95 | 16.99 | 16.28 | 16.28 | 5,850,418 | -0.68(-4.01%) |
Mar 08, 2023 | 16.95 | 17.03 | 16.88 | 16.96 | 2,849,108 | +0.03(+0.16%) |
Mar 07, 2023 | 17.17 | 17.17 | 16.82 | 16.94 | 4,433,450 | -0.19(-1.13%) |
Mar 06, 2023 | 17.36 | 17.38 | 17.06 | 17.13 | 7,861,450 | -0.04(-0.21%) |
Mar 03, 2023 | 17.21 | 17.24 | 17.14 | 17.17 | 2,629,377 | +0.01(+0.05%) |
Mar 02, 2023 | 17.05 | 17.18 | 16.98 | 17.16 | 2,386,387 | +0.08(+0.46%) |
Mar 01, 2023 | 17.10 | 17.14 | 17.02 | 17.08 | 2,120,535 | -0.01(-0.05%) |
Feb 28, 2023 | 17.17 | 17.25 | 17.08 | 17.09 | 2,851,099 | -0.08(-0.46%) |
Feb 27, 2023 | 17.21 | 17.37 | 17.15 | 17.17 | 2,710,189 | +0.11(+0.67%) |
Feb 24, 2023 | 17.03 | 17.13 | 17.00 | 17.05 | 3,376,450 | -0.09(-0.52%) |
Feb 23, 2023 | 17.13 | 17.26 | 17.03 | 17.14 | 2,988,719 | +0.01(+0.05%) |
Feb 22, 2023 | 17.05 | 17.19 | 17.02 | 17.13 | 2,393,135 | +0.08(+0.47%) |
Feb 21, 2023 | 17.30 | 17.33 | 16.98 | 17.05 | 4,076,655 | -0.32(-1.83%) |
Feb 17, 2023 | 17.44 | 17.45 | 17.24 | 17.37 | 3,041,507 | -0.07(-0.40%) |
Feb 16, 2023 | 17.29 | 17.51 | 17.25 | 17.44 | 2,285,447 | +0.06(+0.36%) |
Feb 15, 2023 | 17.31 | 17.39 | 17.24 | 17.38 | 2,940,000 | +0.07(+0.41%) |
Feb 14, 2023 | 17.42 | 17.42 | 17.17 | 17.31 | 7,889,999 | -0.09(-0.51%) |
Feb 13, 2023 | 17.46 | 17.50 | 17.28 | 17.40 | 9,951,833 | -0.03(-0.15%) |
Feb 10, 2023 | 17.48 | 17.55 | 17.36 | 17.42 | 2,508,194 | -0.07(-0.40%) |
Feb 09, 2023 | 17.70 | 17.74 | 17.37 | 17.49 | 2,813,435 | -0.11(-0.65%) |
Feb 08, 2023 | 17.60 | 17.73 | 17.56 | 17.61 | 2,512,626 | -0.08(-0.45%) |
Feb 07, 2023 | 17.48 | 17.80 | 17.43 | 17.69 | 4,210,985 | +0.39(+2.24%) |
Feb 06, 2023 | 17.30 | 17.37 | 17.11 | 17.30 | 3,132,282 | -0.08(-0.46%) |
Feb 03, 2023 | 17.37 | 17.52 | 17.31 | 17.38 | 2,045,909 | -0.08(-0.45%) |
Feb 02, 2023 | 17.45 | 17.59 | 17.37 | 17.46 | 2,132,447 | +0.09(+0.51%) |
Feb 01, 2023 | 17.04 | 17.51 | 17.04 | 17.37 | 2,298,896 | +0.27(+1.60%) |
Jan 31, 2023 | 17.07 | 17.14 | 16.97 | 17.10 | 1,746,880 | +0.11(+0.68%) |
Jan 30, 2023 | 17.26 | 17.36 | 16.98 | 16.98 | 2,228,799 | -0.35(-2.04%) |
Jan 27, 2023 | 17.34 | 17.44 | 17.23 | 17.33 | 2,363,400 | +0.02(+0.10%) |
Jan 26, 2023 | 17.18 | 17.33 | 17.11 | 17.32 | 2,765,194 | +0.22(+1.29%) |
Jan 25, 2023 | 17.13 | 17.13 | 16.88 | 17.10 | 3,091,270 | -0.08(-0.46%) |
Jan 24, 2023 | 17.13 | 17.24 | 17.06 | 17.18 | 2,550,846 | -0.01(-0.05%) |
Jan 23, 2023 | 16.82 | 17.18 | 16.77 | 17.18 | 4,512,690 | +0.39(+2.31%) |
Jan 20, 2023 | 16.65 | 16.80 | 16.55 | 16.80 | 2,662,396 | +0.21(+1.28%) |
Jan 19, 2023 | 16.58 | 16.69 | 16.47 | 16.58 | 2,869,966 | -0.09(-0.53%) |
Jan 18, 2023 | 16.76 | 16.93 | 16.67 | 16.67 | 4,398,605 | +0.00(+0.00%) |
Jan 17, 2023 | 16.74 | 16.86 | 16.56 | 16.67 | 4,399,235 | -0.01(-0.05%) |
Jan 13, 2023 | 16.64 | 16.78 | 16.51 | 16.68 | 12,793,489 | -0.63(-3.62%) |
Jan 12, 2023 | 17.12 | 17.32 | 16.94 | 17.31 | 3,306,115 | +0.26(+1.50%) |
Jan 11, 2023 | 16.65 | 17.07 | 16.65 | 17.05 | 3,740,345 | +0.47(+2.82%) |
Jan 10, 2023 | 16.35 | 16.62 | 16.35 | 16.58 | 2,815,894 | +0.18(+1.08%) |
Jan 09, 2023 | 16.35 | 16.43 | 16.29 | 16.41 | 2,878,306 | +0.08(+0.49%) |
Jan 06, 2023 | 16.46 | 16.57 | 16.26 | 16.33 | 4,369,563 | -0.09(-0.54%) |
Jan 05, 2023 | 16.58 | 16.65 | 16.39 | 16.42 | 1,854,015 | -0.23(-1.38%) |
Jan 04, 2023 | 16.41 | 16.68 | 16.40 | 16.65 | 2,810,595 | +0.26(+1.56%) |
Jan 03, 2023 | 16.48 | 16.54 | 16.24 | 16.39 | 2,282,738 | +0.09(+0.54%) |
Dec 30, 2022 | 16.43 | 16.59 | 16.25 | 16.30 | 4,106,642 | -0.20(-1.23%) |
Dec 29, 2022 | 16.54 | 16.75 | 16.45 | 16.50 | 3,704,355 | +0.23(+1.41%) |
Dec 28, 2022 | 16.36 | 16.50 | 16.23 | 16.28 | 2,617,270 | -0.18(-1.07%) |
Dec 27, 2022 | 16.55 | 16.71 | 16.36 | 16.45 | 2,735,180 | -0.04(-0.21%) |
Dec 23, 2022 | 16.04 | 16.49 | 16.00 | 16.49 | 2,050,692 | +0.44(+2.75%) |
Dec 22, 2022 | 16.37 | 16.50 | 15.84 | 16.05 | 3,135,153 | -0.40(-2.42%) |
Dec 21, 2022 | 16.33 | 16.50 | 16.30 | 16.44 | 2,412,202 | +0.22(+1.36%) |
Dec 20, 2022 | 15.87 | 16.23 | 15.86 | 16.22 | 2,345,001 | +0.35(+2.23%) |
Dec 19, 2022 | 16.20 | 16.23 | 15.84 | 15.87 | 3,347,426 | -0.34(-2.07%) |
Dec 16, 2022 | 16.30 | 16.34 | 16.08 | 16.20 | 3,197,945 | -0.21(-1.29%) |
Dec 15, 2022 | 16.37 | 16.43 | 16.25 | 16.42 | 2,461,509 | -0.08(-0.48%) |
Dec 14, 2022 | 16.60 | 16.66 | 16.35 | 16.50 | 3,129,608 | -0.06(-0.37%) |
Dec 13, 2022 | 16.83 | 16.88 | 16.46 | 16.56 | 3,471,997 | +0.05(+0.31%) |
Dec 12, 2022 | 16.54 | 16.56 | 16.37 | 16.51 | 3,109,677 | +0.04(+0.26%) |
Dec 09, 2022 | 16.33 | 16.50 | 16.23 | 16.46 | 2,227,081 | +0.17(+1.06%) |
Dec 08, 2022 | 16.09 | 16.32 | 16.06 | 16.29 | 2,122,869 | +0.17(+1.07%) |
Dec 07, 2022 | 16.01 | 16.20 | 15.87 | 16.12 | 3,094,542 | +0.09(+0.54%) |
Dec 06, 2022 | 16.56 | 16.56 | 15.97 | 16.03 | 6,464,700 | -0.46(-2.76%) |
Dec 05, 2022 | 16.63 | 16.72 | 16.46 | 16.49 | 3,031,620 | -0.18(-1.08%) |
Dec 02, 2022 | 16.51 | 16.69 | 16.38 | 16.67 | 2,188,999 | +0.09(+0.52%) |
Dec 01, 2022 | 16.93 | 16.98 | 16.58 | 16.58 | 4,196,447 | -0.30(-1.78%) |
Nov 30, 2022 | 16.59 | 16.89 | 16.52 | 16.88 | 2,323,495 | +0.27(+1.66%) |
Nov 29, 2022 | 16.59 | 16.70 | 16.55 | 16.61 | 1,647,421 | +0.01(+0.05%) |
Nov 28, 2022 | 16.91 | 16.95 | 16.51 | 16.60 | 4,065,415 | -0.38(-2.23%) |
Nov 25, 2022 | 16.93 | 17.00 | 16.86 | 16.98 | 1,022,435 | +0.06(+0.36%) |
Nov 23, 2022 | 16.87 | 16.94 | 16.78 | 16.92 | 2,061,818 | +0.09(+0.51%) |
Nov 22, 2022 | 16.71 | 16.88 | 16.67 | 16.83 | 1,717,871 | +0.17(+1.03%) |
Nov 21, 2022 | 16.57 | 16.74 | 16.57 | 16.66 | 1,922,432 | +0.10(+0.62%) |
Nov 18, 2022 | 16.73 | 16.78 | 16.48 | 16.56 | 2,304,542 | -0.11(-0.67%) |
Nov 17, 2022 | 16.55 | 16.69 | 16.41 | 16.67 | 2,627,814 | -0.03(-0.15%) |
Nov 16, 2022 | 16.72 | 16.79 | 16.55 | 16.70 | 2,184,084 | -0.03(-0.21%) |
Nov 15, 2022 | 16.83 | 16.97 | 16.69 | 16.73 | 2,276,052 | +0.11(+0.67%) |
Nov 14, 2022 | 16.73 | 16.85 | 16.61 | 16.62 | 2,549,960 | -0.15(-0.87%) |
Nov 11, 2022 | 16.76 | 16.89 | 16.58 | 16.76 | 2,576,210 | +0.08(+0.46%) |
Nov 10, 2022 | 16.63 | 16.78 | 16.51 | 16.69 | 3,893,431 | +0.33(+2.00%) |
Nov 09, 2022 | 16.36 | 16.56 | 16.32 | 16.36 | 3,675,470 | -0.02(-0.10%) |
Nov 08, 2022 | 16.34 | 16.60 | 16.31 | 16.38 | 10,552,172 | -0.58(-3.40%) |
Nov 07, 2022 | 16.78 | 17.00 | 16.73 | 16.95 | 2,208,475 | +0.29(+1.75%) |
Nov 04, 2022 | 16.80 | 17.06 | 16.59 | 16.66 | 3,754,560 | +0.02(+0.10%) |
Nov 03, 2022 | 16.41 | 16.76 | 16.37 | 16.64 | 2,309,278 | +0.02(+0.10%) |
Nov 02, 2022 | 16.77 | 16.57 | 16.63 | 2,307,037 | -0.20(-1.17%) | |
Nov 01, 2022 | 16.83 | 16.96 | 16.74 | 16.82 | 1,971,757 | +0.13(+0.77%) |
Oct 31, 2022 | 16.84 | 17.03 | 16.64 | 16.70 | 2,898,546 | -0.15(-0.87%) |
Oct 28, 2022 | 16.84 | 16.94 | 16.76 | 16.84 | 2,702,125 | +0.02(+0.10%) |
Oct 27, 2022 | 16.76 | 16.97 | 16.65 | 16.82 | 4,685,866 | +0.19(+1.14%) |
Oct 26, 2022 | 16.45 | 16.85 | 16.45 | 16.63 | 4,909,352 | +0.27(+1.63%) |
Oct 25, 2022 | 15.85 | 16.64 | 15.77 | 16.37 | 6,494,350 | +0.75(+4.79%) |
Oct 24, 2022 | 15.47 | 15.73 | 15.21 | 15.62 | 4,644,172 | +0.31(+2.02%) |
Oct 21, 2022 | 15.37 | 15.38 | 15.11 | 15.31 | 3,338,146 | -0.07(-0.45%) |
Oct 20, 2022 | 15.38 | 15.63 | 15.34 | 15.38 | 1,552,302 | +0.03(+0.17%) |
Oct 19, 2022 | 15.43 | 15.55 | 15.27 | 15.35 | 1,596,962 | -0.16(-1.05%) |
Oct 18, 2022 | 15.63 | 15.72 | 15.43 | 15.52 | 3,450,336 | +0.13(+0.84%) |
Oct 17, 2022 | 15.47 | 15.66 | 15.32 | 15.39 | 2,341,444 | +0.18(+1.19%) |
Oct 14, 2022 | 15.41 | 15.54 | 15.19 | 15.21 | 1,855,310 | -0.12(-0.78%) |
Oct 13, 2022 | 14.68 | 15.36 | 14.53 | 15.33 | 3,174,549 | +0.41(+2.77%) |
Oct 12, 2022 | 14.89 | 15.07 | 14.74 | 14.92 | 1,661,781 | +0.03(+0.23%) |
Oct 11, 2022 | 14.82 | 15.00 | 14.50 | 14.88 | 3,000,326 | +0.02(+0.12%) |
Oct 10, 2022 | 15.25 | 15.26 | 14.83 | 14.86 | 2,007,451 | -0.34(-2.26%) |
Oct 07, 2022 | 15.23 | 15.29 | 15.08 | 15.21 | 1,725,543 | -0.09(-0.62%) |
Oct 06, 2022 | 15.51 | 15.65 | 15.28 | 15.30 | 1,901,494 | -0.20(-1.27%) |
Oct 05, 2022 | 15.49 | 15.60 | 15.23 | 15.50 | 3,007,630 | -0.25(-1.58%) |
Oct 04, 2022 | 15.17 | 15.75 | 15.17 | 15.75 | 4,049,773 | +0.80(+5.34%) |
Oct 03, 2022 | 14.61 | 15.07 | 14.20 | 14.95 | 6,509,594 | +0.45(+3.08%) |
Sep 30, 2022 | 14.62 | 14.76 | 14.46 | 14.50 | 4,983,745 | +0.03(+0.24%) |
Sep 29, 2022 | 14.86 | 14.86 | 14.36 | 14.47 | 4,646,899 | -0.57(-3.77%) |
Sep 28, 2022 | 14.63 | 15.10 | 14.48 | 15.04 | 3,372,982 | +0.39(+2.64%) |
Sep 27, 2022 | 14.70 | 15.14 | 14.52 | 14.65 | 4,884,984 | +0.07(+0.47%) |
Sep 26, 2022 | 15.01 | 15.15 | 14.56 | 14.58 | 6,810,303 | -0.49(-3.25%) |
Sep 23, 2022 | 15.20 | 15.20 | 14.77 | 15.07 | 7,206,089 | -0.26(-1.68%) |
Sep 22, 2022 | 15.96 | 16.01 | 15.32 | 15.33 | 3,823,439 | -0.58(-3.67%) |
Sep 21, 2022 | 16.11 | 16.24 | 15.91 | 15.91 | 2,204,225 | -0.09(-0.54%) |
Sep 20, 2022 | 16.19 | 16.22 | 15.95 | 16.00 | 1,956,633 | -0.30(-1.84%) |
Sep 19, 2022 | 16.13 | 16.32 | 16.08 | 16.30 | 2,178,040 | +0.01(+0.05%) |
Sep 16, 2022 | 16.35 | 16.36 | 16.16 | 16.29 | 4,102,729 | -0.11(-0.68%) |
Sep 15, 2022 | 16.40 | 16.58 | 16.34 | 16.40 | 2,227,827 | +0.05(+0.31%) |
Sep 14, 2022 | 16.54 | 16.63 | 16.27 | 16.35 | 2,682,364 | -0.12(-0.73%) |
Sep 13, 2022 | 16.77 | 16.87 | 16.40 | 16.47 | 4,249,146 | -0.44(-2.63%) |
Sep 12, 2022 | 16.87 | 17.05 | 16.80 | 16.92 | 3,951,086 | +0.15(+0.90%) |
Sep 09, 2022 | 16.62 | 16.77 | 16.53 | 16.77 | 3,525,300 | +0.33(+1.99%) |
Sep 08, 2022 | 16.24 | 16.44 | 16.14 | 16.44 | 2,539,794 | +0.16(+0.98%) |
Sep 07, 2022 | 16.15 | 16.30 | 16.06 | 16.28 | 2,373,297 | +0.17(+1.04%) |
Sep 06, 2022 | 16.25 | 16.34 | 15.97 | 16.11 | 3,293,271 | -0.08(-0.52%) |
Sep 02, 2022 | 16.35 | 16.45 | 16.15 | 16.19 | 2,369,809 | +0.00(+0.00%) |