Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.15 | 14.48 | 14.12 | 14.41 | 2,689,652 | +0.25(+1.78%) |
Apr 27, 2023 | 13.67 | 14.28 | 13.65 | 14.16 | 3,341,999 | +0.52(+3.84%) |
Apr 26, 2023 | 13.67 | 13.84 | 13.60 | 13.64 | 2,645,857 | -0.12(-0.85%) |
Apr 25, 2023 | 13.74 | 13.89 | 13.70 | 13.75 | 1,314,285 | -0.12(-0.84%) |
Apr 24, 2023 | 13.81 | 13.94 | 13.76 | 13.87 | 1,644,439 | +0.01(+0.07%) |
Apr 21, 2023 | 13.86 | 13.90 | 13.74 | 13.86 | 1,189,264 | -0.04(-0.28%) |
Apr 20, 2023 | 13.81 | 13.93 | 13.77 | 13.90 | 1,466,842 | +0.02(+0.14%) |
Apr 19, 2023 | 13.82 | 13.93 | 13.69 | 13.88 | 1,489,790 | +0.04(+0.28%) |
Apr 18, 2023 | 13.79 | 13.88 | 13.71 | 13.84 | 1,733,204 | +0.03(+0.21%) |
Apr 17, 2023 | 13.60 | 13.83 | 13.58 | 13.81 | 1,576,616 | +0.10(+0.71%) |
Apr 14, 2023 | 13.74 | 13.84 | 13.61 | 13.72 | 1,324,379 | +0.04(+0.28%) |
Apr 13, 2023 | 13.62 | 13.72 | 13.48 | 13.68 | 1,517,599 | +0.03(+0.21%) |
Apr 12, 2023 | 13.47 | 13.73 | 13.41 | 13.65 | 2,880,688 | +0.31(+2.33%) |
Apr 11, 2023 | 13.21 | 13.45 | 13.08 | 13.34 | 4,703,932 | +0.48(+3.77%) |
Apr 10, 2023 | 12.82 | 12.89 | 12.71 | 12.85 | 2,534,912 | +0.01(+0.08%) |
Apr 06, 2023 | 12.86 | 13.03 | 12.82 | 12.84 | 1,676,908 | -0.02(-0.15%) |
Apr 05, 2023 | 12.71 | 12.88 | 12.71 | 12.86 | 1,861,741 | +0.08(+0.61%) |
Apr 04, 2023 | 13.07 | 13.11 | 12.75 | 12.79 | 1,592,085 | -0.26(-2.01%) |
Apr 03, 2023 | 12.97 | 13.11 | 12.92 | 13.05 | 1,847,294 | +0.04(+0.30%) |
Mar 31, 2023 | 12.90 | 13.05 | 12.86 | 13.01 | 2,215,398 | +0.14(+1.05%) |
Mar 30, 2023 | 12.90 | 12.94 | 12.76 | 12.87 | 2,023,273 | +0.05(+0.38%) |
Mar 29, 2023 | 12.71 | 12.83 | 12.67 | 12.82 | 2,898,900 | +0.22(+1.77%) |
Mar 28, 2023 | 12.43 | 12.60 | 12.39 | 12.60 | 3,136,932 | +0.15(+1.17%) |
Mar 27, 2023 | 12.54 | 12.61 | 12.36 | 12.46 | 1,803,175 | +0.09(+0.71%) |
Mar 24, 2023 | 11.83 | 12.42 | 11.79 | 12.37 | 4,092,691 | +0.37(+3.07%) |
Mar 23, 2023 | 12.18 | 12.28 | 11.97 | 12.00 | 2,684,430 | -0.13(-1.04%) |
Mar 22, 2023 | 12.39 | 12.46 | 12.13 | 12.13 | 2,914,873 | -0.31(-2.49%) |
Mar 21, 2023 | 12.53 | 12.59 | 12.41 | 12.44 | 3,948,834 | +0.21(+1.75%) |
Mar 20, 2023 | 12.16 | 12.35 | 12.10 | 12.22 | 5,533,654 | +0.21(+1.78%) |
Mar 17, 2023 | 12.25 | 12.25 | 11.78 | 12.01 | 22,915,896 | -0.41(-3.28%) |
Mar 16, 2023 | 12.11 | 12.64 | 11.85 | 12.42 | 4,602,094 | +0.21(+1.75%) |
Mar 15, 2023 | 12.00 | 12.29 | 11.92 | 12.20 | 5,744,296 | -0.13(-1.02%) |
Mar 14, 2023 | 12.56 | 12.77 | 12.22 | 12.33 | 6,575,751 | +0.24(+2.00%) |
Mar 13, 2023 | 12.34 | 12.39 | 11.83 | 12.09 | 6,235,973 | -0.42(-3.33%) |
Mar 10, 2023 | 12.69 | 12.83 | 12.31 | 12.50 | 4,107,442 | -0.42(-3.23%) |
Mar 09, 2023 | 13.40 | 13.44 | 12.86 | 12.92 | 3,672,293 | -0.47(-3.48%) |
Mar 08, 2023 | 13.41 | 13.43 | 13.27 | 13.39 | 2,436,547 | -0.01(-0.07%) |
Mar 07, 2023 | 13.39 | 13.51 | 13.28 | 13.40 | 2,304,478 | -0.02(-0.14%) |
Mar 06, 2023 | 13.54 | 13.81 | 13.38 | 13.42 | 3,159,300 | -0.07(-0.50%) |
Mar 03, 2023 | 13.32 | 13.50 | 13.32 | 13.48 | 1,573,160 | +0.16(+1.16%) |
Mar 02, 2023 | 13.21 | 13.39 | 13.14 | 13.33 | 1,642,717 | +0.03(+0.22%) |
Mar 01, 2023 | 13.28 | 13.44 | 13.14 | 13.30 | 2,917,854 | -0.04(-0.29%) |
Feb 28, 2023 | 13.32 | 13.48 | 13.28 | 13.34 | 3,639,890 | -0.02(-0.15%) |
Feb 27, 2023 | 13.48 | 13.54 | 13.29 | 13.36 | 2,277,544 | -0.01(-0.07%) |
Feb 24, 2023 | 13.23 | 13.38 | 13.11 | 13.37 | 1,807,679 | +0.06(+0.44%) |
Feb 23, 2023 | 13.32 | 13.40 | 13.10 | 13.31 | 1,428,809 | +0.09(+0.66%) |
Feb 22, 2023 | 13.16 | 13.35 | 13.14 | 13.22 | 2,570,820 | +0.04(+0.29%) |
Feb 21, 2023 | 13.47 | 13.52 | 13.10 | 13.18 | 2,903,922 | -0.43(-3.13%) |
Feb 17, 2023 | 13.59 | 13.69 | 13.51 | 13.61 | 3,329,301 | +0.03(+0.21%) |
Feb 16, 2023 | 13.52 | 13.73 | 13.49 | 13.58 | 1,965,562 | -0.07(-0.50%) |
Feb 15, 2023 | 13.46 | 13.67 | 13.46 | 13.65 | 1,833,634 | +0.11(+0.78%) |
Feb 14, 2023 | 13.58 | 13.70 | 13.43 | 13.54 | 1,770,528 | -0.04(-0.28%) |
Feb 13, 2023 | 13.37 | 13.61 | 13.37 | 13.58 | 1,700,778 | +0.18(+1.36%) |
Feb 10, 2023 | 13.30 | 13.51 | 13.29 | 13.40 | 2,618,228 | +0.11(+0.80%) |
Feb 09, 2023 | 13.51 | 13.57 | 13.28 | 13.29 | 2,056,609 | -0.14(-1.07%) |
Feb 08, 2023 | 13.35 | 13.50 | 13.32 | 13.44 | 2,496,755 | -0.04(-0.29%) |
Feb 07, 2023 | 13.19 | 13.51 | 13.12 | 13.47 | 2,804,773 | +0.21(+1.60%) |
Feb 06, 2023 | 13.55 | 13.62 | 13.21 | 13.26 | 2,831,473 | -0.38(-2.75%) |
Feb 03, 2023 | 13.61 | 13.82 | 13.49 | 13.64 | 3,793,565 | -0.12(-0.84%) |
Feb 02, 2023 | 14.14 | 14.14 | 13.57 | 13.75 | 4,752,819 | +0.06(+0.42%) |
Feb 01, 2023 | 13.50 | 13.77 | 13.42 | 13.70 | 2,894,658 | +0.11(+0.78%) |
Jan 31, 2023 | 13.40 | 13.61 | 13.37 | 13.59 | 2,537,893 | +0.21(+1.58%) |
Jan 30, 2023 | 13.55 | 13.64 | 13.34 | 13.38 | 2,089,903 | -0.25(-1.84%) |
Jan 27, 2023 | 13.79 | 13.85 | 13.58 | 13.63 | 2,286,264 | -0.16(-1.19%) |
Jan 26, 2023 | 13.43 | 13.85 | 13.42 | 13.79 | 5,481,138 | +0.46(+3.47%) |
Jan 25, 2023 | 13.16 | 13.37 | 13.09 | 13.33 | 2,386,992 | +0.10(+0.73%) |
Jan 24, 2023 | 13.28 | 13.45 | 13.23 | 13.23 | 2,118,199 | -0.10(-0.72%) |
Jan 23, 2023 | 13.21 | 13.41 | 13.18 | 13.33 | 3,692,537 | +0.13(+0.95%) |
Jan 20, 2023 | 13.22 | 13.31 | 13.06 | 13.21 | 3,156,420 | +0.10(+0.73%) |
Jan 19, 2023 | 12.80 | 13.15 | 12.76 | 13.11 | 4,521,990 | +0.17(+1.34%) |
Jan 18, 2023 | 12.86 | 13.21 | 12.81 | 12.94 | 5,043,968 | +0.10(+0.75%) |
Jan 17, 2023 | 12.80 | 12.89 | 12.70 | 12.84 | 2,518,820 | +0.09(+0.68%) |
Jan 13, 2023 | 12.70 | 12.81 | 12.59 | 12.75 | 1,751,333 | -0.04(-0.30%) |
Jan 12, 2023 | 12.69 | 12.80 | 12.59 | 12.79 | 2,844,216 | +0.21(+1.68%) |
Jan 11, 2023 | 12.49 | 12.70 | 12.49 | 12.58 | 4,786,069 | +0.17(+1.40%) |
Jan 10, 2023 | 12.19 | 12.42 | 12.09 | 12.41 | 3,257,109 | +0.17(+1.42%) |
Jan 09, 2023 | 12.30 | 12.49 | 12.19 | 12.23 | 3,990,745 | -0.02(-0.16%) |
Jan 06, 2023 | 12.17 | 12.30 | 11.86 | 12.25 | 4,001,928 | -0.16(-1.32%) |
Jan 05, 2023 | 12.55 | 12.57 | 12.40 | 12.42 | 2,223,505 | -0.24(-1.90%) |
Jan 04, 2023 | 12.70 | 12.87 | 12.62 | 12.66 | 1,777,566 | +0.04(+0.31%) |
Jan 03, 2023 | 12.61 | 12.74 | 12.50 | 12.62 | 2,560,558 | +0.11(+0.85%) |
Dec 30, 2022 | 12.45 | 12.55 | 12.42 | 12.51 | 1,672,485 | -0.05(-0.38%) |
Dec 29, 2022 | 12.38 | 12.60 | 12.33 | 12.56 | 1,893,209 | +0.25(+2.03%) |
Dec 28, 2022 | 12.47 | 12.49 | 12.30 | 12.31 | 1,551,417 | -0.14(-1.16%) |
Dec 27, 2022 | 12.43 | 12.50 | 12.40 | 12.45 | 2,329,024 | +0.01(+0.08%) |
Dec 23, 2022 | 12.35 | 12.45 | 12.27 | 12.44 | 1,668,782 | +0.08(+0.62%) |
Dec 22, 2022 | 12.51 | 12.56 | 12.18 | 12.37 | 3,879,789 | -0.24(-1.91%) |
Dec 21, 2022 | 12.38 | 12.64 | 12.38 | 12.61 | 4,427,544 | +0.41(+3.39%) |
Dec 20, 2022 | 12.23 | 12.32 | 12.15 | 12.19 | 2,635,786 | +0.01(+0.08%) |
Dec 19, 2022 | 12.22 | 12.33 | 12.10 | 12.18 | 4,018,383 | -0.03(-0.24%) |
Dec 16, 2022 | 12.38 | 12.51 | 12.11 | 12.21 | 7,758,912 | -0.31(-2.46%) |
Dec 15, 2022 | 12.52 | 12.69 | 12.44 | 12.52 | 3,966,144 | -0.12(-0.91%) |
Dec 14, 2022 | 12.68 | 12.85 | 12.60 | 12.64 | 2,795,593 | -0.05(-0.38%) |
Dec 13, 2022 | 12.98 | 13.06 | 12.64 | 12.69 | 3,221,802 | -0.04(-0.30%) |
Dec 12, 2022 | 12.65 | 12.74 | 12.46 | 12.72 | 2,972,925 | +0.14(+1.15%) |
Dec 09, 2022 | 12.57 | 12.70 | 12.55 | 12.58 | 2,685,666 | -0.04(-0.31%) |
Dec 08, 2022 | 12.59 | 12.68 | 12.48 | 12.62 | 1,690,481 | +0.13(+1.00%) |
Dec 07, 2022 | 12.28 | 12.56 | 12.23 | 12.49 | 4,286,616 | +0.16(+1.33%) |
Dec 06, 2022 | 12.44 | 12.52 | 12.19 | 12.33 | 2,551,855 | -0.13(-1.00%) |
Dec 05, 2022 | 12.68 | 12.70 | 12.39 | 12.45 | 2,628,569 | -0.36(-2.78%) |
Dec 02, 2022 | 12.85 | 12.94 | 12.79 | 12.81 | 2,273,855 | -0.17(-1.33%) |
Dec 01, 2022 | 13.31 | 13.42 | 12.94 | 12.98 | 3,038,041 | -0.23(-1.75%) |
Nov 30, 2022 | 12.95 | 13.28 | 12.77 | 13.21 | 3,329,022 | +0.19(+1.48%) |
Nov 29, 2022 | 12.82 | 13.07 | 12.76 | 13.02 | 2,137,786 | +0.13(+0.97%) |
Nov 28, 2022 | 12.95 | 13.14 | 12.85 | 12.90 | 2,005,608 | -0.18(-1.40%) |
Nov 25, 2022 | 13.02 | 13.09 | 12.93 | 13.08 | 528,159 | +0.05(+0.37%) |
Nov 23, 2022 | 12.95 | 13.11 | 12.88 | 13.03 | 1,875,111 | +0.09(+0.67%) |
Nov 22, 2022 | 12.94 | 13.09 | 12.94 | 12.95 | 2,621,103 | +0.04(+0.30%) |
Nov 21, 2022 | 12.78 | 12.92 | 12.78 | 12.91 | 2,032,942 | +0.12(+0.90%) |
Nov 18, 2022 | 12.86 | 12.95 | 12.63 | 12.79 | 2,292,200 | +0.12(+0.91%) |
Nov 17, 2022 | 12.63 | 12.70 | 12.52 | 12.68 | 2,168,081 | -0.07(-0.53%) |
Nov 16, 2022 | 12.73 | 12.80 | 12.56 | 12.74 | 2,893,499 | -0.05(-0.38%) |
Nov 15, 2022 | 13.06 | 13.23 | 12.61 | 12.79 | 3,606,341 | -0.10(-0.75%) |
Nov 14, 2022 | 13.13 | 13.16 | 12.69 | 12.89 | 7,281,357 | -0.34(-2.55%) |
Nov 11, 2022 | 13.61 | 13.65 | 13.16 | 13.22 | 2,190,590 | -0.30(-2.21%) |
Nov 10, 2022 | 13.13 | 13.64 | 13.12 | 13.52 | 7,278,647 | +0.77(+6.04%) |
Nov 09, 2022 | 12.70 | 12.86 | 12.64 | 12.75 | 3,607,784 | -0.22(-1.71%) |
Nov 08, 2022 | 12.96 | 13.06 | 12.79 | 12.97 | 5,217,093 | +0.10(+0.74%) |
Nov 07, 2022 | 12.91 | 13.07 | 12.63 | 12.88 | 4,257,098 | +0.13(+1.05%) |
Nov 04, 2022 | 12.95 | 13.12 | 12.56 | 12.74 | 3,532,215 | -0.07(-0.52%) |
Nov 03, 2022 | 12.82 | 13.11 | 12.67 | 12.81 | 1,891,331 | -0.09(-0.67%) |
Nov 02, 2022 | 12.93 | 13.38 | 12.89 | 12.90 | 3,443,263 | -0.14(-1.10%) |
Nov 01, 2022 | 13.07 | 13.18 | 12.86 | 13.04 | 2,539,379 | +0.00(+0.00%) |
Oct 31, 2022 | 12.78 | 13.11 | 12.72 | 13.04 | 4,779,157 | +0.18(+1.41%) |
Oct 28, 2022 | 12.73 | 12.89 | 12.57 | 12.86 | 3,435,223 | +0.20(+1.58%) |
Oct 27, 2022 | 12.63 | 12.88 | 12.57 | 12.66 | 2,282,821 | +0.15(+1.22%) |
Oct 26, 2022 | 12.54 | 12.67 | 12.45 | 12.51 | 2,155,330 | -0.07(-0.53%) |
Oct 25, 2022 | 12.10 | 12.67 | 12.06 | 12.57 | 5,174,008 | +0.44(+3.62%) |
Oct 24, 2022 | 11.95 | 12.30 | 11.88 | 12.13 | 2,680,374 | +0.29(+2.42%) |
Oct 21, 2022 | 11.88 | 11.96 | 11.68 | 11.85 | 2,771,465 | -0.01(-0.08%) |
Oct 20, 2022 | 11.99 | 12.12 | 11.79 | 11.86 | 3,360,808 | -0.14(-1.19%) |
Oct 19, 2022 | 12.10 | 12.29 | 11.79 | 12.00 | 5,508,713 | -0.25(-2.03%) |
Oct 18, 2022 | 12.47 | 12.55 | 12.06 | 12.25 | 4,415,730 | +0.06(+0.47%) |
Oct 17, 2022 | 12.15 | 12.27 | 12.09 | 12.19 | 4,950,584 | +0.25(+2.08%) |
Oct 14, 2022 | 12.27 | 12.33 | 11.91 | 11.94 | 2,156,905 | -0.24(-1.96%) |
Oct 13, 2022 | 11.86 | 12.38 | 11.59 | 12.18 | 6,466,698 | +0.24(+2.00%) |
Oct 12, 2022 | 12.09 | 12.09 | 11.76 | 11.94 | 3,819,669 | -0.13(-1.11%) |
Oct 11, 2022 | 11.98 | 12.26 | 11.95 | 12.08 | 4,370,722 | +0.06(+0.48%) |
Oct 10, 2022 | 12.45 | 12.48 | 11.98 | 12.02 | 3,660,402 | -0.43(-3.45%) |
Oct 07, 2022 | 12.74 | 12.82 | 12.39 | 12.45 | 3,111,902 | -0.40(-3.12%) |
Oct 06, 2022 | 12.86 | 12.98 | 12.73 | 12.85 | 2,566,875 | -0.11(-0.81%) |
Oct 05, 2022 | 12.98 | 13.00 | 12.72 | 12.96 | 3,129,432 | -0.27(-2.02%) |
Oct 04, 2022 | 12.96 | 13.31 | 12.96 | 13.22 | 5,334,428 | +0.42(+3.28%) |
Oct 03, 2022 | 12.45 | 12.85 | 12.15 | 12.80 | 7,155,515 | +0.55(+4.52%) |
Sep 30, 2022 | 12.42 | 12.58 | 12.21 | 12.25 | 4,240,328 | -0.24(-1.91%) |
Sep 29, 2022 | 12.39 | 12.49 | 12.20 | 12.49 | 3,573,362 | -0.05(-0.38%) |
Sep 28, 2022 | 12.33 | 12.66 | 12.31 | 12.53 | 1,839,335 | +0.23(+1.86%) |
Sep 27, 2022 | 12.45 | 12.53 | 12.12 | 12.31 | 1,876,718 | +0.00(+0.00%) |
Sep 26, 2022 | 12.50 | 12.66 | 12.28 | 12.31 | 2,086,131 | -0.30(-2.35%) |
Sep 23, 2022 | 12.63 | 12.71 | 12.42 | 12.60 | 1,700,242 | -0.21(-1.64%) |
Sep 22, 2022 | 13.34 | 13.39 | 12.78 | 12.81 | 2,488,018 | -0.52(-3.87%) |
Sep 21, 2022 | 13.55 | 13.71 | 13.33 | 13.33 | 2,031,219 | -0.16(-1.20%) |
Sep 20, 2022 | 13.56 | 13.62 | 13.35 | 13.49 | 1,898,720 | -0.19(-1.40%) |
Sep 19, 2022 | 13.48 | 13.84 | 13.48 | 13.68 | 2,344,874 | +0.05(+0.35%) |
Sep 16, 2022 | 13.59 | 13.70 | 13.45 | 13.63 | 5,469,540 | -0.10(-0.70%) |
Sep 15, 2022 | 13.48 | 14.02 | 13.46 | 13.73 | 4,304,816 | +0.22(+1.63%) |
Sep 14, 2022 | 13.59 | 13.60 | 13.39 | 13.51 | 1,772,664 | -0.03(-0.21%) |
Sep 13, 2022 | 13.76 | 13.81 | 13.47 | 13.54 | 3,210,145 | -0.46(-3.28%) |
Sep 12, 2022 | 13.91 | 14.09 | 13.86 | 14.00 | 2,355,845 | +0.18(+1.31%) |
Sep 09, 2022 | 13.63 | 13.86 | 13.58 | 13.81 | 2,696,971 | +0.22(+1.62%) |
Sep 08, 2022 | 13.32 | 13.60 | 13.24 | 13.60 | 3,028,970 | +0.20(+1.50%) |
Sep 07, 2022 | 13.13 | 13.43 | 13.03 | 13.39 | 1,651,153 | +0.27(+2.04%) |
Sep 06, 2022 | 13.44 | 13.49 | 13.04 | 13.13 | 2,942,290 | -0.24(-1.79%) |
Sep 02, 2022 | 13.49 | 13.62 | 13.29 | 13.37 | 3,253,205 | +0.04(+0.29%) |
Sep 01, 2022 | 13.63 | 13.63 | 13.20 | 13.33 | 3,739,474 | -0.32(-2.38%) |
Aug 31, 2022 | 13.72 | 13.80 | 13.60 | 13.65 | 3,906,186 | -0.01(-0.07%) |
Aug 30, 2022 | 13.81 | 13.83 | 13.60 | 13.66 | 2,329,052 | -0.12(-0.90%) |
Aug 29, 2022 | 13.74 | 13.91 | 13.65 | 13.79 | 1,713,963 | -0.06(-0.41%) |
Aug 26, 2022 | 14.31 | 14.34 | 13.84 | 13.84 | 2,298,717 | -0.44(-3.08%) |
Aug 25, 2022 | 14.24 | 14.31 | 14.17 | 14.28 | 2,004,313 | +0.10(+0.67%) |
Aug 24, 2022 | 14.37 | 14.43 | 14.19 | 14.19 | 1,589,888 | -0.26(-1.79%) |
Aug 23, 2022 | 14.48 | 14.63 | 14.45 | 14.45 | 1,804,856 | +0.06(+0.40%) |
Aug 22, 2022 | 14.43 | 14.54 | 14.37 | 14.39 | 3,286,348 | -0.24(-1.63%) |
Aug 19, 2022 | 14.75 | 14.83 | 14.62 | 14.63 | 2,077,089 | -0.24(-1.61%) |
Aug 18, 2022 | 15.06 | 15.06 | 14.75 | 14.87 | 3,030,384 | +0.20(+1.37%) |
Aug 17, 2022 | 14.62 | 14.81 | 14.53 | 14.67 | 1,667,854 | -0.04(-0.26%) |
Aug 16, 2022 | 14.43 | 14.73 | 14.42 | 14.70 | 2,479,438 | +0.24(+1.65%) |
Aug 15, 2022 | 14.36 | 14.52 | 14.28 | 14.46 | 1,512,176 | +0.02(+0.13%) |
Aug 12, 2022 | 14.31 | 14.45 | 14.24 | 14.45 | 1,324,523 | +0.24(+1.68%) |
Aug 11, 2022 | 14.12 | 14.23 | 14.07 | 14.21 | 1,187,301 | +0.16(+1.16%) |
Aug 10, 2022 | 13.89 | 14.07 | 13.89 | 14.04 | 3,384,456 | +0.42(+3.09%) |
Aug 09, 2022 | 13.77 | 13.78 | 13.52 | 13.62 | 3,116,291 | -0.15(-1.10%) |
Aug 08, 2022 | 13.96 | 14.05 | 13.72 | 13.78 | 2,002,689 | +0.00(+0.00%) |
Aug 05, 2022 | 13.79 | 13.97 | 13.73 | 13.78 | 2,020,973 | +0.00(+0.00%) |
Aug 04, 2022 | 13.65 | 13.97 | 13.53 | 13.78 | 4,639,140 | +0.26(+1.89%) |
Aug 03, 2022 | 13.41 | 13.62 | 13.39 | 13.52 | 4,127,475 | +0.21(+1.57%) |
Aug 02, 2022 | 13.43 | 13.50 | 13.31 | 13.31 | 2,886,730 | -0.12(-0.92%) |
Aug 01, 2022 | 13.28 | 13.52 | 13.20 | 13.43 | 2,396,282 | +0.02(+0.14%) |
Jul 29, 2022 | 13.23 | 13.53 | 13.15 | 13.41 | 2,915,234 | +0.24(+1.80%) |
Jul 28, 2022 | 13.04 | 13.21 | 12.87 | 13.18 | 1,975,694 | +0.11(+0.87%) |
Jul 27, 2022 | 13.05 | 13.14 | 12.83 | 13.06 | 2,294,958 | +0.11(+0.88%) |
Jul 26, 2022 | 13.04 | 13.15 | 12.92 | 12.95 | 3,206,415 | -0.26(-1.94%) |
Jul 25, 2022 | 12.92 | 13.22 | 12.91 | 13.21 | 1,918,436 | +0.33(+2.58%) |
Jul 22, 2022 | 13.04 | 13.23 | 12.80 | 12.87 | 3,389,854 | -0.08(-0.59%) |
Jul 21, 2022 | 12.92 | 12.98 | 12.73 | 12.95 | 2,366,661 | +0.01(+0.07%) |
Jul 20, 2022 | 12.77 | 12.96 | 12.71 | 12.94 | 2,132,915 | +0.09(+0.74%) |
Jul 19, 2022 | 12.68 | 12.99 | 12.68 | 12.85 | 3,192,496 | +0.30(+2.42%) |
Jul 18, 2022 | 12.79 | 12.87 | 12.48 | 12.54 | 2,779,869 | -0.16(-1.27%) |
Jul 15, 2022 | 12.59 | 12.79 | 12.41 | 12.70 | 1,991,693 | +0.32(+2.61%) |
Jul 14, 2022 | 12.19 | 12.41 | 12.12 | 12.38 | 1,951,249 | -0.06(-0.46%) |
Jul 13, 2022 | 12.32 | 12.51 | 12.23 | 12.44 | 2,377,484 | -0.02(-0.15%) |
Jul 12, 2022 | 12.33 | 12.65 | 12.33 | 12.46 | 2,908,932 | +0.04(+0.31%) |
Jul 11, 2022 | 12.16 | 12.43 | 12.16 | 12.42 | 1,595,203 | +0.15(+1.24%) |
Jul 08, 2022 | 12.21 | 12.38 | 12.10 | 12.27 | 1,488,576 | +0.10(+0.86%) |
Jul 07, 2022 | 12.29 | 12.45 | 12.13 | 12.16 | 2,315,493 | -0.06(-0.47%) |
Jul 06, 2022 | 11.93 | 12.23 | 11.89 | 12.22 | 2,949,624 | +0.21(+1.74%) |
Jul 05, 2022 | 11.93 | 12.01 | 11.75 | 12.01 | 2,324,412 | -0.14(-1.17%) |
Jul 01, 2022 | 11.85 | 12.17 | 11.85 | 12.15 | 1,775,379 | +0.20(+1.67%) |
Jun 30, 2022 | 11.75 | 12.11 | 11.71 | 11.95 | 2,218,006 | +0.00(+0.00%) |
Jun 29, 2022 | 12.02 | 12.10 | 11.91 | 11.95 | 2,393,769 | -0.11(-0.94%) |
Jun 28, 2022 | 12.29 | 12.47 | 12.03 | 12.07 | 2,660,935 | -0.08(-0.63%) |
Jun 27, 2022 | 12.12 | 12.32 | 12.04 | 12.14 | 3,772,254 | +0.05(+0.39%) |
Jun 24, 2022 | 11.89 | 12.21 | 11.86 | 12.10 | 3,521,048 | +0.28(+2.41%) |
Jun 23, 2022 | 11.73 | 11.92 | 11.44 | 11.81 | 6,856,565 | +0.75(+6.78%) |
Jun 22, 2022 | 10.93 | 11.14 | 10.88 | 11.06 | 3,336,014 | -0.03(-0.26%) |
Jun 21, 2022 | 11.43 | 11.54 | 11.06 | 11.09 | 4,108,092 | -0.06(-0.51%) |
Jun 17, 2022 | 10.94 | 11.18 | 10.79 | 11.15 | 5,773,504 | +0.31(+2.89%) |
Jun 16, 2022 | 11.44 | 11.51 | 10.80 | 10.83 | 4,080,598 | -0.87(-7.46%) |
Jun 15, 2022 | 11.99 | 11.99 | 11.50 | 11.71 | 2,926,698 | -0.09(-0.80%) |
Jun 14, 2022 | 11.80 | 12.03 | 11.68 | 11.80 | 2,566,212 | +0.08(+0.65%) |
Jun 13, 2022 | 11.99 | 12.07 | 11.63 | 11.73 | 4,555,240 | -0.58(-4.70%) |
Jun 10, 2022 | 12.83 | 12.92 | 12.30 | 12.30 | 1,883,303 | -0.80(-6.08%) |
Jun 09, 2022 | 13.24 | 13.35 | 13.08 | 13.10 | 2,024,808 | -0.17(-1.29%) |
Jun 08, 2022 | 13.41 | 13.43 | 13.12 | 13.27 | 2,215,804 | -0.27(-1.96%) |
Jun 07, 2022 | 13.12 | 13.55 | 13.05 | 13.54 | 2,177,234 | +0.37(+2.81%) |
Jun 06, 2022 | 13.21 | 13.28 | 13.08 | 13.17 | 2,127,851 | +0.10(+0.80%) |
Jun 03, 2022 | 13.10 | 13.20 | 13.03 | 13.06 | 1,224,361 | -0.16(-1.22%) |
Jun 02, 2022 | 13.05 | 13.25 | 13.01 | 13.23 | 3,475,378 | +0.14(+1.09%) |
Jun 01, 2022 | 13.21 | 13.29 | 12.92 | 13.08 | 2,619,541 | -0.13(-1.00%) |
May 31, 2022 | 13.04 | 13.28 | 13.00 | 13.22 | 4,801,604 | +0.17(+1.31%) |
May 27, 2022 | 12.97 | 13.12 | 12.86 | 13.04 | 1,962,285 | +0.08(+0.59%) |
May 26, 2022 | 12.79 | 13.03 | 12.76 | 12.97 | 2,728,220 | +0.31(+2.47%) |
May 25, 2022 | 12.38 | 12.78 | 12.38 | 12.66 | 2,699,962 | +0.20(+1.60%) |
May 24, 2022 | 12.63 | 12.68 | 12.26 | 12.46 | 2,802,816 | -0.24(-1.87%) |
May 23, 2022 | 12.72 | 12.79 | 12.53 | 12.69 | 3,376,493 | +0.22(+1.75%) |
May 20, 2022 | 12.72 | 12.80 | 12.14 | 12.48 | 2,690,101 | -0.17(-1.35%) |
May 19, 2022 | 12.34 | 12.79 | 12.34 | 12.65 | 4,335,860 | +0.16(+1.29%) |
May 18, 2022 | 12.86 | 12.95 | 12.41 | 12.49 | 4,375,649 | -0.47(-3.66%) |
May 17, 2022 | 12.53 | 12.97 | 12.53 | 12.96 | 3,696,067 | +0.56(+4.51%) |
May 16, 2022 | 12.34 | 12.48 | 12.22 | 12.40 | 2,907,675 | +0.02(+0.15%) |
May 13, 2022 | 12.30 | 12.51 | 12.24 | 12.38 | 4,074,855 | +0.20(+1.64%) |
May 12, 2022 | 12.34 | 12.35 | 11.96 | 12.18 | 3,742,930 | -0.12(-1.00%) |
May 11, 2022 | 12.31 | 12.57 | 12.22 | 12.30 | 2,209,092 | +0.06(+0.46%) |
May 10, 2022 | 12.38 | 12.44 | 11.93 | 12.25 | 2,918,385 | -0.03(-0.23%) |
May 09, 2022 | 12.55 | 12.63 | 12.22 | 12.28 | 2,579,588 | -0.43(-3.41%) |
May 06, 2022 | 12.66 | 12.82 | 12.49 | 12.71 | 3,020,850 | +0.02(+0.15%) |
May 05, 2022 | 13.10 | 13.29 | 12.50 | 12.69 | 3,918,706 | -0.32(-2.46%) |
May 04, 2022 | 12.73 | 13.04 | 12.65 | 13.01 | 3,466,281 | +0.25(+2.00%) |
May 03, 2022 | 12.46 | 12.87 | 12.40 | 12.76 | 3,209,357 | +0.37(+2.97%) |