Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.75 | 12.75 | 12.70 | 12.70 | 164 | -0.02(-0.15%) |
Feb 27, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.06(+0.44%) |
Feb 24, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 104 | -0.18(-1.44%) |
Feb 23, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 30 | +0.05(+0.41%) |
Feb 22, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 81 | -0.06(-0.44%) |
Feb 21, 2023 | 12.85 | 12.85 | 12.82 | 12.85 | 3,805 | -0.14(-1.08%) |
Feb 17, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 104 | -0.04(-0.33%) |
Feb 16, 2023 | 12.98 | 13.03 | 12.98 | 13.03 | 209 | -0.05(-0.37%) |
Feb 15, 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 2 | +0.05(+0.41%) |
Feb 14, 2023 | 13.02 | 13.03 | 13.02 | 13.03 | 104 | +0.03(+0.21%) |
Feb 13, 2023 | 13.02 | 13.02 | 13.00 | 13.00 | 115 | +0.09(+0.72%) |
Feb 10, 2023 | 12.91 | 12.92 | 12.88 | 12.91 | 1,103 | +0.08(+0.59%) |
Feb 09, 2023 | 12.89 | 12.89 | 12.83 | 12.83 | 1,091 | -0.12(-0.95%) |
Feb 08, 2023 | 12.93 | 12.96 | 12.89 | 12.96 | 894 | -0.02(-0.16%) |
Feb 07, 2023 | 12.96 | 12.99 | 12.91 | 12.98 | 13,059 | -0.08(-0.61%) |
Feb 06, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 36 | -0.09(-0.69%) |
Feb 03, 2023 | 13.18 | 13.21 | 13.15 | 13.15 | 1,437 | -0.07(-0.50%) |
Feb 02, 2023 | 13.28 | 13.28 | 13.21 | 13.21 | 227 | -0.11(-0.80%) |
Feb 01, 2023 | 13.31 | 13.40 | 13.31 | 13.32 | 488 | -0.08(-0.62%) |
Jan 31, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 17 | +0.03(+0.23%) |
Jan 30, 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 55 | -0.18(-1.31%) |
Jan 27, 2023 | 13.61 | 13.61 | 13.49 | 13.55 | 1,083 | -0.23(-1.67%) |
Jan 26, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 313 | +0.01(+0.07%) |
Jan 25, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 214 | +0.00(+0.00%) |
Jan 24, 2023 | 13.76 | 13.77 | 13.71 | 13.77 | 1,130 | -0.02(-0.14%) |
Jan 23, 2023 | 13.77 | 13.79 | 13.76 | 13.79 | 522 | +0.04(+0.28%) |
Jan 20, 2023 | 13.66 | 13.75 | 13.64 | 13.75 | 2,037 | +0.18(+1.35%) |
Jan 19, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | +0.09(+0.66%) |
Jan 18, 2023 | 13.61 | 13.61 | 13.48 | 13.48 | 4,017 | -0.13(-0.95%) |
Jan 17, 2023 | 13.54 | 13.61 | 13.54 | 13.61 | 291 | +0.06(+0.42%) |
Jan 13, 2023 | 13.44 | 13.55 | 13.44 | 13.55 | 689 | +0.06(+0.43%) |
Jan 12, 2023 | 13.42 | 13.49 | 13.42 | 13.49 | 424 | +0.16(+1.22%) |
Jan 11, 2023 | 13.27 | 13.33 | 13.27 | 13.33 | 762 | -0.02(-0.14%) |
Jan 10, 2023 | 13.31 | 13.35 | 13.31 | 13.35 | 314 | +0.03(+0.25%) |
Jan 09, 2023 | 13.37 | 13.37 | 13.32 | 13.32 | 1,361 | -0.02(-0.18%) |
Jan 06, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 374 | +0.22(+1.68%) |
Jan 05, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 145 | -0.14(-1.08%) |
Jan 04, 2023 | 13.16 | 13.26 | 13.16 | 13.26 | 430 | +0.10(+0.75%) |
Jan 03, 2023 | 13.14 | 13.17 | 13.13 | 13.17 | 3,744 | -0.04(-0.27%) |
Dec 30, 2022 | 13.19 | 13.20 | 13.19 | 13.20 | 241 | -0.14(-1.04%) |
Dec 29, 2022 | 13.28 | 13.34 | 13.28 | 13.34 | 1,118 | +0.20(+1.51%) |
Dec 28, 2022 | 13.17 | 13.19 | 13.14 | 13.14 | 12,552 | -0.07(-0.56%) |
Dec 27, 2022 | 13.17 | 13.22 | 13.16 | 13.22 | 1,526 | +0.12(+0.90%) |
Dec 23, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 154 | +0.01(+0.10%) |
Dec 22, 2022 | 13.06 | 13.08 | 13.06 | 13.08 | 104 | -0.15(-1.14%) |
Dec 21, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 261 | +0.03(+0.25%) |
Dec 20, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.06(+0.45%) |
Dec 19, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 25 | +0.08(+0.65%) |
Dec 16, 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 643 | +0.04(+0.30%) |
Dec 15, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 121 | -0.18(-1.34%) |
Dec 14, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | -0.16(-1.16%) |
Dec 13, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 318 | +0.10(+0.74%) |
Dec 12, 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 63 | +0.02(+0.16%) |
Dec 09, 2022 | 13.28 | 13.28 | 13.23 | 13.23 | 534 | -0.06(-0.44%) |
Dec 08, 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 22 | -0.00(-0.03%) |
Dec 07, 2022 | 13.25 | 13.30 | 13.25 | 13.29 | 9,951 | -0.06(-0.48%) |
Dec 06, 2022 | 13.38 | 13.38 | 13.36 | 13.36 | 222 | -0.01(-0.04%) |
Dec 05, 2022 | 13.48 | 13.48 | 13.36 | 13.36 | 548 | -0.25(-1.81%) |
Dec 02, 2022 | 13.62 | 13.62 | 13.61 | 13.61 | 529 | -0.06(-0.45%) |
Dec 01, 2022 | 13.71 | 13.71 | 13.65 | 13.67 | 927 | -0.15(-1.11%) |
Nov 30, 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 37 | +0.28(+2.08%) |
Nov 29, 2022 | 13.56 | 13.58 | 13.54 | 13.54 | 6,366 | +0.11(+0.80%) |
Nov 28, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 344 | -0.05(-0.41%) |
Nov 25, 2022 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | -0.03(-0.22%) |
Nov 23, 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 236 | +0.12(+0.88%) |
Nov 22, 2022 | 13.42 | 13.42 | 13.40 | 13.40 | 1,591 | +0.08(+0.60%) |
Nov 21, 2022 | 13.26 | 13.32 | 13.26 | 13.32 | 633 | -0.02(-0.17%) |
Nov 18, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 105 | -0.05(-0.40%) |
Nov 17, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 105 | -0.03(-0.25%) |
Nov 16, 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 49 | -0.17(-1.28%) |
Nov 15, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 26 | -0.04(-0.27%) |
Nov 14, 2022 | 13.61 | 13.69 | 13.61 | 13.64 | 4,996 | -0.17(-1.23%) |
Nov 11, 2022 | 13.80 | 13.81 | 13.80 | 13.81 | 614 | +0.04(+0.27%) |
Nov 10, 2022 | 13.72 | 13.78 | 13.70 | 13.78 | 911 | +0.37(+2.73%) |
Nov 09, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 15 | -0.19(-1.41%) |
Nov 08, 2022 | 13.63 | 13.63 | 13.57 | 13.60 | 1,406 | +0.08(+0.61%) |
Nov 07, 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | -0.03(-0.23%) |
Nov 04, 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.34(+2.59%) |
Nov 03, 2022 | 13.20 | 13.21 | 13.20 | 13.21 | 235 | +0.04(+0.29%) |
Nov 02, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | -0.17(-1.27%) |
Nov 01, 2022 | 13.36 | 13.36 | 13.34 | 13.34 | 5,295 | +0.04(+0.27%) |
Oct 31, 2022 | 13.25 | 13.30 | 13.25 | 13.30 | 1,411 | -0.09(-0.63%) |
Oct 28, 2022 | 13.35 | 13.39 | 13.35 | 13.39 | 317 | +0.05(+0.37%) |
Oct 27, 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 10 | -0.08(-0.58%) |
Oct 26, 2022 | 13.43 | 13.43 | 13.42 | 13.42 | 1,111 | -0.02(-0.14%) |
Oct 25, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 116 | +0.09(+0.69%) |
Oct 24, 2022 | 13.34 | 10 | -0.19(-1.40%) | |||
Oct 21, 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 105 | +0.21(+1.58%) |
Oct 20, 2022 | 13.29 | 13.32 | 13.29 | 13.32 | 441 | +0.19(+1.45%) |
Oct 19, 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 82 | -0.01(-0.05%) |
Oct 18, 2022 | 13.13 | 13.14 | 13.11 | 13.14 | 1,159 | +0.02(+0.18%) |
Oct 17, 2022 | 13.13 | 13.13 | 13.12 | 13.12 | 444 | +0.34(+2.68%) |
Oct 14, 2022 | 12.89 | 12.89 | 12.77 | 12.77 | 15,014 | -0.25(-1.91%) |
Oct 13, 2022 | 13.02 | 13.02 | 12.92 | 13.02 | 105 | +0.09(+0.67%) |
Oct 12, 2022 | 12.91 | 12.94 | 12.91 | 12.94 | 8,460 | -0.01(-0.05%) |
Oct 11, 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | -0.12(-0.91%) |
Oct 10, 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 402 | -0.05(-0.35%) |
Oct 07, 2022 | 13.19 | 13.19 | 13.08 | 13.11 | 1,150 | -0.17(-1.32%) |
Oct 06, 2022 | 13.29 | 13.29 | 13.28 | 13.28 | 3,381 | -0.01(-0.10%) |
Oct 05, 2022 | 13.20 | 13.30 | 13.20 | 13.30 | 24,576 | -0.02(-0.15%) |
Oct 04, 2022 | 13.23 | 13.32 | 13.23 | 13.32 | 2,163 | +0.25(+1.95%) |
Oct 03, 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 32 | +0.24(+1.89%) |
Sep 30, 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.02(+0.16%) |
Sep 29, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | -0.24(-1.81%) |
Sep 28, 2022 | 12.98 | 13.03 | 12.98 | 13.03 | 934 | +0.19(+1.47%) |
Sep 27, 2022 | 12.77 | 12.85 | 12.77 | 12.85 | 15,056 | +0.00(+0.03%) |
Sep 26, 2022 | 12.84 | 12.84 | 12.84 | 12.84 | 200 | -0.29(-2.24%) |
Sep 23, 2022 | 13.12 | 13.14 | 13.12 | 13.14 | 18,038 | -0.37(-2.77%) |
Sep 22, 2022 | 13.45 | 13.51 | 13.45 | 13.51 | 306 | +0.01(+0.05%) |
Sep 21, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 122 | -0.13(-0.94%) |
Sep 20, 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 1 | -0.05(-0.39%) |
Sep 19, 2022 | 13.71 | 13.71 | 13.69 | 13.69 | 214 | -0.03(-0.21%) |
Sep 16, 2022 | 13.69 | 13.72 | 13.68 | 13.71 | 947 | -0.05(-0.34%) |
Sep 15, 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 107 | -0.12(-0.87%) |
Sep 14, 2022 | 13.93 | 13.94 | 13.87 | 13.88 | 15,924 | +0.14(+1.02%) |
Sep 13, 2022 | 13.91 | 13.91 | 13.74 | 13.74 | 759 | -0.42(-2.97%) |
Sep 12, 2022 | 14.16 | 14.17 | 14.16 | 14.16 | 5,022 | +0.22(+1.57%) |
Sep 09, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 107 | +0.13(+0.92%) |
Sep 08, 2022 | 13.82 | 13.82 | 13.82 | 13.82 | 215 | -0.04(-0.29%) |
Sep 07, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.08(+0.61%) |
Sep 06, 2022 | 13.77 | 13.80 | 13.77 | 13.77 | 965 | -0.03(-0.25%) |
Sep 02, 2022 | 13.96 | 13.96 | 13.81 | 13.81 | 6,690 | -0.15(-1.07%) |
Sep 01, 2022 | 13.94 | 13.96 | 13.94 | 13.96 | 1,073 | -0.06(-0.40%) |
Aug 31, 2022 | 14.13 | 14.16 | 14.01 | 14.01 | 9,126 | -0.07(-0.53%) |
Aug 30, 2022 | 14.12 | 14.12 | 14.09 | 14.09 | 751 | -0.06(-0.40%) |
Aug 29, 2022 | 14.14 | 14.20 | 14.12 | 14.14 | 3,610 | +0.03(+0.20%) |
Aug 26, 2022 | 14.38 | 14.38 | 14.12 | 14.12 | 3,968 | -0.21(-1.50%) |
Aug 25, 2022 | 14.26 | 14.33 | 14.26 | 14.33 | 488 | +0.04(+0.31%) |
Aug 24, 2022 | 14.21 | 14.29 | 14.21 | 14.29 | 856 | +0.11(+0.74%) |
Aug 23, 2022 | 14.19 | 14.23 | 14.18 | 14.18 | 1,336 | +0.05(+0.33%) |
Aug 22, 2022 | 14.22 | 14.22 | 14.13 | 14.13 | 2,464 | -0.17(-1.19%) |
Aug 19, 2022 | 14.31 | 14.31 | 14.30 | 14.30 | 1,607 | -0.16(-1.08%) |
Aug 18, 2022 | 14.45 | 14.46 | 14.45 | 14.46 | 441 | -0.06(-0.39%) |
Aug 17, 2022 | 14.51 | 14.52 | 14.51 | 14.52 | 428 | -0.01(-0.06%) |
Aug 16, 2022 | 14.57 | 14.57 | 14.49 | 14.53 | 25,073 | +0.05(+0.31%) |
Aug 15, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 1 | -0.11(-0.78%) |
Aug 12, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.18(+1.22%) |
Aug 11, 2022 | 14.42 | 14.42 | 14.42 | 14.42 | 6 | -0.01(-0.08%) |
Aug 10, 2022 | 14.39 | 14.43 | 14.39 | 14.43 | 535 | +0.29(+2.03%) |
Aug 09, 2022 | 14.19 | 14.21 | 14.14 | 14.14 | 1,499 | +0.05(+0.33%) |
Aug 08, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 84 | +0.09(+0.63%) |
Aug 05, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.05(+0.32%) |
Aug 04, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | -0.04(-0.28%) |
Aug 03, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 49 | +0.06(+0.46%) |
Aug 02, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | -0.02(-0.13%) |
Aug 01, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 5 | -0.04(-0.26%) |
Jul 29, 2022 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | +0.11(+0.76%) |
Jul 28, 2022 | 13.89 | 13.89 | 13.89 | 13.89 | 83 | +0.10(+0.73%) |
Jul 27, 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.33(+2.44%) |
Jul 26, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 1,606 | -0.07(-0.51%) |
Jul 25, 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 1 | -0.01(-0.05%) |
Jul 22, 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 107 | -0.07(-0.49%) |
Jul 21, 2022 | 13.50 | 13.60 | 13.50 | 13.60 | 236 | +0.22(+1.65%) |
Jul 20, 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 216 | +0.00(+0.02%) |
Jul 19, 2022 | 13.39 | 13.39 | 13.35 | 13.37 | 811 | +0.28(+2.12%) |
Jul 18, 2022 | 13.19 | 13.19 | 13.10 | 13.10 | 3,645 | +0.12(+0.93%) |
Jul 15, 2022 | 12.99 | 12.99 | 12.94 | 12.98 | 1,299 | +0.07(+0.54%) |
Jul 14, 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 86 | -0.07(-0.51%) |
Jul 13, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | -0.05(-0.40%) |
Jul 12, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 1 | -0.06(-0.43%) |
Jul 11, 2022 | 13.05 | 13.08 | 13.05 | 13.08 | 216 | -0.15(-1.15%) |
Jul 08, 2022 | 13.22 | 13.23 | 13.22 | 13.23 | 259 | +0.03(+0.24%) |
Jul 07, 2022 | 13.17 | 13.21 | 13.17 | 13.20 | 5,768 | +0.22(+1.68%) |
Jul 06, 2022 | 12.92 | 12.99 | 12.92 | 12.98 | 1,220 | +0.05(+0.39%) |
Jul 05, 2022 | 12.86 | 12.94 | 12.86 | 12.93 | 4,081 | -0.14(-1.06%) |
Jul 01, 2022 | 12.93 | 13.07 | 12.93 | 13.07 | 510 | -0.08(-0.64%) |
Jun 30, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 92 | -0.13(-0.95%) |
Jun 29, 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.04(+0.28%) |
Jun 28, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 50 | -0.05(-0.39%) |
Jun 27, 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 108 | -0.05(-0.37%) |
Jun 24, 2022 | 13.27 | 13.34 | 13.26 | 13.34 | 1,963 | +0.19(+1.44%) |
Jun 23, 2022 | 13.05 | 13.15 | 13.05 | 13.15 | 9,613 | -0.01(-0.07%) |
Jun 22, 2022 | 13.14 | 13.23 | 13.14 | 13.16 | 547 | -0.31(-2.29%) |
Jun 21, 2022 | 13.46 | 13.49 | 13.46 | 13.47 | 13,705 | +0.16(+1.24%) |
Jun 17, 2022 | 13.29 | 13.31 | 13.29 | 13.31 | 304 | +0.00(+0.01%) |
Jun 16, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 3 | -0.46(-3.37%) |
Jun 15, 2022 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | +0.15(+1.13%) |
Jun 14, 2022 | 13.59 | 13.62 | 13.59 | 13.62 | 231 | +0.12(+0.85%) |
Jun 13, 2022 | 13.55 | 13.56 | 13.46 | 13.50 | 3,691 | -0.37(-2.68%) |
Jun 10, 2022 | 13.98 | 13.98 | 13.87 | 13.87 | 2,573 | -0.20(-1.45%) |
Jun 09, 2022 | 14.21 | 14.21 | 14.07 | 14.07 | 539 | -0.16(-1.11%) |
Jun 08, 2022 | 14.25 | 14.25 | 14.23 | 14.23 | 576 | -0.21(-1.47%) |
Jun 07, 2022 | 14.32 | 14.45 | 14.32 | 14.45 | 871 | +0.00(+0.00%) |
Jun 06, 2022 | 14.56 | 14.56 | 14.45 | 14.45 | 1,523 | +0.06(+0.39%) |
Jun 03, 2022 | 14.45 | 14.45 | 14.35 | 14.39 | 755 | -0.31(-2.08%) |
Jun 02, 2022 | 14.52 | 14.70 | 14.52 | 14.70 | 2,611 | +0.19(+1.34%) |
Jun 01, 2022 | 14.61 | 14.61 | 14.50 | 14.50 | 2,281 | -0.13(-0.89%) |
May 31, 2022 | 14.72 | 14.72 | 14.63 | 14.63 | 2,540 | +0.15(+1.02%) |
May 27, 2022 | 14.39 | 14.48 | 14.39 | 14.48 | 10,089 | +0.23(+1.59%) |
May 26, 2022 | 14.19 | 14.30 | 14.19 | 14.26 | 7,349 | +0.07(+0.49%) |
May 25, 2022 | 14.05 | 14.20 | 14.05 | 14.19 | 3,962 | +0.11(+0.79%) |
May 24, 2022 | 13.95 | 14.07 | 13.95 | 14.07 | 15,088 | -0.09(-0.65%) |
May 23, 2022 | 14.07 | 14.17 | 14.07 | 14.17 | 163 | +0.06(+0.40%) |
May 20, 2022 | 14.12 | 14.12 | 14.11 | 14.11 | 1,673 | -0.02(-0.15%) |
May 19, 2022 | 14.12 | 14.13 | 14.12 | 14.13 | 539 | +0.13(+0.91%) |
May 18, 2022 | 14.17 | 14.17 | 13.99 | 14.00 | 5,040 | -0.24(-1.67%) |
May 17, 2022 | 14.20 | 14.24 | 14.20 | 14.24 | 803 | +0.18(+1.30%) |
May 16, 2022 | 14.01 | 14.06 | 14.01 | 14.06 | 149 | -0.15(-1.08%) |
May 13, 2022 | 14.16 | 14.21 | 14.11 | 14.21 | 3,424 | +0.17(+1.20%) |
May 12, 2022 | 13.98 | 14.04 | 13.92 | 14.04 | 990 | -0.25(-1.76%) |
May 11, 2022 | 14.35 | 14.35 | 14.30 | 14.30 | 251 | -0.25(-1.73%) |
May 10, 2022 | 14.58 | 14.58 | 14.48 | 14.55 | 1,544 | -0.13(-0.89%) |
May 09, 2022 | 14.71 | 14.71 | 14.68 | 14.68 | 3,030 | -0.29(-1.97%) |
May 06, 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 107 | -0.01(-0.06%) |
May 05, 2022 | 14.98 | 14.98 | 14.98 | 14.98 | 215 | -0.47(-3.07%) |
May 04, 2022 | 15.18 | 15.46 | 15.18 | 15.46 | 560 | +0.15(+0.99%) |
May 03, 2022 | 15.30 | 15.31 | 15.30 | 15.30 | 437 | +0.11(+0.74%) |
May 02, 2022 | 15.16 | 15.19 | 15.07 | 15.19 | 853 | -0.02(-0.10%) |
Apr 29, 2022 | 15.29 | 15.29 | 15.21 | 15.21 | 453 | -0.24(-1.58%) |
Apr 28, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 1 | +0.16(+1.04%) |
Apr 27, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | +0.08(+0.55%) |
Apr 26, 2022 | 15.21 | 15.23 | 15.21 | 15.21 | 647 | -0.21(-1.34%) |
Apr 22, 2022 | 15.42 | 22 | -0.12(-0.77%) | |||
Apr 21, 2022 | 15.56 | 15.56 | 15.54 | 15.54 | 585 | -0.13(-0.85%) |
Apr 20, 2022 | 15.63 | 15.67 | 15.63 | 15.67 | 2,058 | +0.04(+0.26%) |
Apr 19, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 2 | -0.14(-0.91%) |
Apr 18, 2022 | 15.77 | 15.77 | 15.77 | 15.77 | 90 | +0.01(+0.05%) |
Apr 14, 2022 | 15.80 | 15.80 | 15.77 | 15.77 | 437 | -0.18(-1.10%) |
Apr 13, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 43 | +0.07(+0.41%) |
Apr 12, 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 16 | -0.06(-0.38%) |
Apr 11, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 115 | -0.01(-0.08%) |
Apr 08, 2022 | 15.94 | 15.95 | 15.94 | 15.95 | 2,700 | +0.09(+0.55%) |
Apr 07, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 2 | -0.03(-0.19%) |
Apr 06, 2022 | 15.85 | 15.91 | 15.85 | 15.89 | 1,558 | +0.03(+0.18%) |
Apr 05, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | -0.20(-1.26%) |
Apr 04, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 292 | +0.26(+1.67%) |
Apr 01, 2022 | 15.74 | 15.80 | 15.74 | 15.80 | 141 | +0.17(+1.07%) |
Mar 31, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 34 | -0.05(-0.32%) |
Mar 30, 2022 | 15.70 | 15.72 | 15.68 | 15.68 | 1,915 | -0.13(-0.85%) |
Mar 29, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 25 | +0.21(+1.36%) |
Mar 28, 2022 | 15.57 | 15.61 | 15.57 | 15.61 | 858 | +0.10(+0.65%) |
Mar 25, 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | -0.07(-0.44%) |
Mar 24, 2022 | 15.57 | 15.57 | 15.57 | 15.57 | 47 | +0.18(+1.19%) |
Mar 23, 2022 | 15.45 | 15.45 | 15.39 | 15.39 | 107 | -0.02(-0.15%) |
Mar 22, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.13(+0.87%) |
Mar 21, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 222 | -0.19(-1.22%) |
Mar 18, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 108 | +0.18(+1.19%) |
Mar 17, 2022 | 15.21 | 15.29 | 15.21 | 15.29 | 23,315 | -0.04(-0.24%) |
Mar 16, 2022 | 15.18 | 15.41 | 15.15 | 15.33 | 19,271 | +0.66(+4.49%) |
Mar 15, 2022 | 14.54 | 14.68 | 14.54 | 14.67 | 840 | +0.11(+0.76%) |
Mar 14, 2022 | 14.50 | 14.56 | 14.50 | 14.56 | 1,363 | -0.16(-1.10%) |
Mar 11, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 108 | -0.19(-1.30%) |
Mar 10, 2022 | 14.99 | 14.99 | 14.84 | 14.91 | 1,495 | -0.18(-1.21%) |
Mar 09, 2022 | 14.96 | 15.09 | 14.96 | 15.09 | 162 | +0.36(+2.47%) |
Mar 08, 2022 | 14.63 | 14.73 | 14.63 | 14.73 | 433 | +0.08(+0.52%) |
Mar 07, 2022 | 14.92 | 15.07 | 14.66 | 14.66 | 1,327 | -0.41(-2.73%) |
Mar 04, 2022 | 15.10 | 15.10 | 15.07 | 15.07 | 698 | -0.16(-1.02%) |
Mar 03, 2022 | 14.97 | 15.22 | 14.97 | 15.22 | 610 | -0.19(-1.20%) |
Mar 02, 2022 | 15.47 | 15.47 | 15.41 | 15.41 | 685 | +0.04(+0.23%) |