Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.79 | 14.90 | 14.55 | 14.61 | 3,581,060 | -0.24(-1.64%) |
Apr 27, 2023 | 15.07 | 15.45 | 14.49 | 14.85 | 4,746,095 | +0.59(+4.16%) |
Apr 26, 2023 | 13.94 | 14.43 | 13.94 | 14.26 | 4,438,200 | +0.23(+1.66%) |
Apr 25, 2023 | 14.00 | 14.11 | 13.85 | 14.02 | 2,791,158 | -0.18(-1.23%) |
Apr 24, 2023 | 14.22 | 14.36 | 14.19 | 14.20 | 1,848,248 | -0.07(-0.48%) |
Apr 21, 2023 | 14.19 | 14.33 | 14.03 | 14.27 | 2,682,268 | +0.08(+0.55%) |
Apr 20, 2023 | 14.13 | 14.19 | 13.99 | 14.19 | 1,123,177 | -0.13(-0.88%) |
Apr 19, 2023 | 14.04 | 14.37 | 13.82 | 14.32 | 1,487,158 | +0.21(+1.52%) |
Apr 18, 2023 | 14.05 | 14.16 | 13.99 | 14.10 | 1,744,096 | +0.05(+0.35%) |
Apr 17, 2023 | 14.29 | 14.42 | 13.96 | 14.05 | 3,486,257 | +0.13(+0.91%) |
Apr 14, 2023 | 13.81 | 13.97 | 13.59 | 13.93 | 3,470,563 | +0.55(+4.15%) |
Apr 13, 2023 | 13.13 | 13.45 | 13.13 | 13.37 | 1,979,811 | +0.29(+2.23%) |
Apr 12, 2023 | 13.14 | 13.18 | 12.93 | 13.08 | 1,637,881 | +0.00(+0.00%) |
Apr 11, 2023 | 12.73 | 13.21 | 12.73 | 13.08 | 3,018,788 | +0.41(+3.22%) |
Apr 10, 2023 | 12.47 | 12.81 | 12.47 | 12.67 | 1,412,939 | +0.12(+0.93%) |
Apr 06, 2023 | 12.91 | 12.91 | 12.51 | 12.56 | 2,187,383 | -0.15(-1.15%) |
Apr 05, 2023 | 12.46 | 12.74 | 12.31 | 12.70 | 4,641,480 | +0.64(+5.32%) |
Apr 04, 2023 | 12.17 | 12.17 | 11.78 | 12.06 | 3,127,013 | -0.06(-0.48%) |
Apr 03, 2023 | 12.13 | 12.35 | 12.00 | 12.12 | 2,256,158 | +0.07(+0.57%) |
Mar 31, 2023 | 11.97 | 12.15 | 11.86 | 12.05 | 5,077,859 | +0.18(+1.47%) |
Mar 30, 2023 | 11.73 | 12.01 | 11.62 | 11.87 | 5,565,508 | +0.29(+2.52%) |
Mar 29, 2023 | 11.42 | 11.61 | 11.29 | 11.58 | 2,240,234 | +0.37(+3.30%) |
Mar 28, 2023 | 11.13 | 11.33 | 11.04 | 11.21 | 3,401,844 | +0.07(+0.61%) |
Mar 27, 2023 | 11.24 | 11.42 | 11.12 | 11.15 | 2,528,622 | +0.18(+1.69%) |
Mar 24, 2023 | 10.99 | 11.01 | 10.51 | 10.96 | 6,059,053 | -0.16(-1.40%) |
Mar 23, 2023 | 11.71 | 11.85 | 11.02 | 11.12 | 4,504,857 | -0.55(-4.75%) |
Mar 22, 2023 | 12.10 | 12.19 | 11.65 | 11.67 | 1,772,126 | -0.47(-3.85%) |
Mar 21, 2023 | 12.01 | 12.25 | 11.99 | 12.14 | 2,545,962 | +0.49(+4.17%) |
Mar 20, 2023 | 11.80 | 12.03 | 11.48 | 11.65 | 3,165,853 | -0.01(-0.08%) |
Mar 17, 2023 | 12.18 | 12.18 | 11.60 | 11.66 | 6,024,110 | -0.61(-4.99%) |
Mar 16, 2023 | 11.83 | 12.37 | 11.50 | 12.27 | 3,421,730 | +0.25(+2.10%) |
Mar 15, 2023 | 11.93 | 12.05 | 11.65 | 12.02 | 3,994,714 | -0.13(-1.04%) |
Mar 14, 2023 | 12.27 | 12.68 | 12.06 | 12.15 | 3,951,000 | +0.23(+1.96%) |
Mar 13, 2023 | 12.20 | 12.20 | 11.30 | 11.91 | 5,380,679 | -0.57(-4.60%) |
Mar 10, 2023 | 13.14 | 13.17 | 12.27 | 12.49 | 4,052,159 | -0.79(-5.93%) |
Mar 09, 2023 | 13.56 | 13.85 | 13.22 | 13.28 | 3,254,889 | -0.25(-1.87%) |
Mar 08, 2023 | 13.48 | 13.70 | 13.42 | 13.53 | 2,679,626 | +0.02(+0.14%) |
Mar 07, 2023 | 13.67 | 13.80 | 13.43 | 13.51 | 1,331,175 | -0.22(-1.63%) |
Mar 06, 2023 | 13.88 | 13.99 | 13.72 | 13.73 | 2,543,809 | -0.13(-0.91%) |
Mar 03, 2023 | 13.71 | 13.96 | 13.66 | 13.86 | 1,843,476 | +0.23(+1.71%) |
Mar 02, 2023 | 13.50 | 13.65 | 13.36 | 13.63 | 1,741,280 | -0.01(-0.07%) |
Mar 01, 2023 | 13.75 | 13.93 | 13.45 | 13.63 | 1,804,856 | -0.24(-1.74%) |
Feb 28, 2023 | 13.88 | 14.00 | 13.82 | 13.88 | 3,676,364 | -0.01(-0.07%) |
Feb 27, 2023 | 13.90 | 14.06 | 13.80 | 13.89 | 2,123,907 | +0.04(+0.28%) |
Feb 24, 2023 | 13.75 | 13.91 | 13.67 | 13.85 | 1,912,234 | -0.11(-0.76%) |
Feb 23, 2023 | 14.00 | 14.18 | 13.79 | 13.95 | 1,785,239 | +0.09(+0.63%) |
Feb 22, 2023 | 13.90 | 13.96 | 13.71 | 13.87 | 1,447,960 | -0.01(-0.07%) |
Feb 21, 2023 | 13.92 | 14.11 | 13.80 | 13.88 | 2,509,900 | -0.18(-1.30%) |
Feb 17, 2023 | 14.22 | 14.26 | 13.97 | 14.06 | 2,233,734 | -0.26(-1.82%) |
Feb 16, 2023 | 14.51 | 14.58 | 14.32 | 14.32 | 1,726,947 | -0.34(-2.30%) |
Feb 15, 2023 | 14.61 | 14.85 | 14.56 | 14.66 | 2,291,481 | -0.05(-0.33%) |
Feb 14, 2023 | 14.68 | 14.75 | 14.32 | 14.71 | 5,140,272 | +0.05(+0.33%) |
Feb 13, 2023 | 14.71 | 14.73 | 14.58 | 14.66 | 1,503,819 | -0.06(-0.39%) |
Feb 10, 2023 | 14.52 | 14.85 | 14.49 | 14.72 | 2,766,233 | +0.08(+0.53%) |
Feb 09, 2023 | 14.87 | 14.98 | 14.60 | 14.64 | 2,747,946 | -0.14(-0.98%) |
Feb 08, 2023 | 15.25 | 15.25 | 14.69 | 14.78 | 2,118,351 | -0.58(-3.77%) |
Feb 07, 2023 | 14.79 | 15.46 | 14.64 | 15.36 | 3,107,817 | +0.53(+3.58%) |
Feb 06, 2023 | 14.38 | 14.87 | 14.26 | 14.83 | 4,267,796 | +0.22(+1.52%) |
Feb 03, 2023 | 14.07 | 14.76 | 13.98 | 14.61 | 5,092,396 | +0.33(+2.30%) |
Feb 02, 2023 | 16.40 | 16.57 | 14.05 | 14.28 | 11,262,859 | -2.89(-16.81%) |
Feb 01, 2023 | 16.74 | 17.28 | 16.49 | 17.17 | 1,545,827 | +0.21(+1.25%) |
Jan 31, 2023 | 16.42 | 16.96 | 16.36 | 16.95 | 1,497,615 | +0.58(+3.54%) |
Jan 30, 2023 | 16.87 | 16.98 | 16.37 | 16.38 | 979,010 | -0.61(-3.58%) |
Jan 27, 2023 | 16.79 | 17.11 | 16.73 | 16.98 | 2,584,661 | +0.27(+1.62%) |
Jan 26, 2023 | 16.72 | 16.83 | 16.50 | 16.71 | 927,170 | +0.12(+0.70%) |
Jan 25, 2023 | 16.21 | 16.65 | 16.11 | 16.60 | 1,560,224 | +0.34(+2.08%) |
Jan 24, 2023 | 16.24 | 16.41 | 16.13 | 16.26 | 834,043 | -0.14(-0.82%) |
Jan 23, 2023 | 16.08 | 16.44 | 16.00 | 16.39 | 927,693 | +0.40(+2.47%) |
Jan 20, 2023 | 15.61 | 16.17 | 15.55 | 16.00 | 1,796,314 | +0.51(+3.30%) |
Jan 19, 2023 | 15.92 | 15.92 | 15.38 | 15.49 | 1,218,500 | -0.70(-4.35%) |
Jan 18, 2023 | 16.28 | 16.39 | 16.11 | 16.19 | 1,022,163 | -0.08(-0.47%) |
Jan 17, 2023 | 16.61 | 16.63 | 16.24 | 16.27 | 1,251,433 | -0.41(-2.43%) |
Jan 13, 2023 | 16.44 | 16.74 | 16.31 | 16.67 | 773,102 | +0.09(+0.52%) |
Jan 12, 2023 | 16.66 | 16.75 | 16.48 | 16.59 | 850,892 | +0.02(+0.12%) |
Jan 11, 2023 | 16.31 | 16.65 | 16.31 | 16.57 | 731,295 | +0.27(+1.66%) |
Jan 10, 2023 | 16.22 | 16.31 | 15.97 | 16.30 | 1,090,451 | +0.01(+0.06%) |
Jan 09, 2023 | 16.24 | 16.44 | 16.13 | 16.29 | 919,801 | +0.21(+1.32%) |
Jan 06, 2023 | 15.80 | 16.11 | 15.63 | 16.08 | 1,713,377 | +0.50(+3.22%) |
Jan 05, 2023 | 15.89 | 16.01 | 15.54 | 15.57 | 1,298,454 | -0.45(-2.83%) |
Jan 04, 2023 | 16.11 | 16.31 | 15.94 | 16.03 | 1,340,289 | +0.08(+0.48%) |
Jan 03, 2023 | 16.13 | 16.33 | 15.82 | 15.95 | 1,628,125 | -0.07(-0.42%) |
Dec 30, 2022 | 15.93 | 16.17 | 15.72 | 16.02 | 2,438,701 | -0.07(-0.42%) |
Dec 29, 2022 | 15.84 | 16.18 | 15.77 | 16.09 | 893,145 | +0.40(+2.52%) |
Dec 28, 2022 | 15.95 | 16.08 | 15.69 | 15.69 | 958,326 | -0.27(-1.69%) |
Dec 27, 2022 | 16.03 | 16.11 | 15.83 | 15.96 | 1,003,831 | +0.01(+0.06%) |
Dec 23, 2022 | 15.75 | 15.98 | 15.70 | 15.95 | 670,678 | +0.12(+0.73%) |
Dec 22, 2022 | 15.91 | 15.91 | 15.54 | 15.84 | 1,166,024 | -0.21(-1.32%) |
Dec 21, 2022 | 15.95 | 16.14 | 15.93 | 16.05 | 1,444,049 | +0.29(+1.84%) |
Dec 20, 2022 | 15.46 | 15.82 | 15.37 | 15.76 | 1,363,429 | +0.24(+1.56%) |
Dec 19, 2022 | 15.63 | 15.84 | 15.48 | 15.52 | 1,883,618 | +0.04(+0.25%) |
Dec 16, 2022 | 15.76 | 15.88 | 15.46 | 15.48 | 4,754,370 | -0.40(-2.49%) |
Dec 15, 2022 | 15.85 | 16.29 | 15.57 | 15.87 | 2,043,855 | -0.24(-1.50%) |
Dec 14, 2022 | 16.11 | 16.40 | 16.08 | 16.11 | 1,250,829 | -0.14(-0.83%) |
Dec 13, 2022 | 16.83 | 16.97 | 16.09 | 16.25 | 1,688,025 | -0.01(-0.06%) |
Dec 12, 2022 | 16.00 | 16.37 | 15.95 | 16.26 | 912,983 | +0.27(+1.69%) |
Dec 09, 2022 | 15.97 | 16.19 | 15.87 | 15.99 | 809,737 | -0.08(-0.48%) |
Dec 08, 2022 | 16.20 | 16.33 | 16.03 | 16.07 | 1,001,673 | -0.04(-0.24%) |
Dec 07, 2022 | 16.12 | 16.32 | 16.03 | 16.11 | 1,168,306 | -0.11(-0.66%) |
Dec 06, 2022 | 16.16 | 16.41 | 15.94 | 16.21 | 2,216,093 | +0.07(+0.42%) |
Dec 05, 2022 | 16.39 | 16.46 | 16.00 | 16.14 | 1,494,527 | -0.45(-2.73%) |
Dec 02, 2022 | 16.47 | 16.78 | 16.43 | 16.60 | 1,201,956 | -0.11(-0.64%) |
Dec 01, 2022 | 16.85 | 16.97 | 16.55 | 16.70 | 1,359,119 | -0.04(-0.23%) |
Nov 30, 2022 | 16.42 | 16.82 | 16.19 | 16.74 | 2,963,929 | +0.35(+2.11%) |
Nov 29, 2022 | 16.07 | 16.41 | 16.02 | 16.40 | 954,649 | +0.33(+2.03%) |
Nov 28, 2022 | 16.11 | 16.33 | 16.00 | 16.07 | 1,168,118 | -0.32(-1.93%) |
Nov 25, 2022 | 16.41 | 16.60 | 16.12 | 16.39 | 511,038 | -0.07(-0.41%) |
Nov 23, 2022 | 16.24 | 16.61 | 16.20 | 16.45 | 950,821 | +0.19(+1.18%) |
Nov 22, 2022 | 16.14 | 16.28 | 16.01 | 16.26 | 1,178,195 | +0.29(+1.80%) |
Nov 21, 2022 | 15.77 | 16.00 | 15.66 | 15.97 | 3,022,489 | +0.16(+1.03%) |
Nov 18, 2022 | 16.34 | 16.38 | 15.67 | 15.81 | 2,394,579 | -0.29(-1.79%) |
Nov 17, 2022 | 16.05 | 16.24 | 15.96 | 16.10 | 1,348,192 | -0.27(-1.64%) |
Nov 16, 2022 | 16.49 | 16.63 | 16.15 | 16.37 | 1,116,421 | -0.22(-1.33%) |
Nov 15, 2022 | 16.70 | 16.98 | 16.57 | 16.59 | 1,406,682 | +0.15(+0.93%) |
Nov 14, 2022 | 16.80 | 16.96 | 16.44 | 16.44 | 1,072,153 | -0.53(-3.11%) |
Nov 11, 2022 | 16.57 | 17.19 | 16.57 | 16.96 | 1,580,410 | +0.19(+1.14%) |
Nov 10, 2022 | 16.39 | 16.87 | 16.39 | 16.77 | 1,470,779 | +0.99(+6.26%) |
Nov 09, 2022 | 15.87 | 16.16 | 15.74 | 15.78 | 886,081 | -0.33(-2.02%) |
Nov 08, 2022 | 16.01 | 16.20 | 15.93 | 16.11 | 807,753 | +0.12(+0.78%) |
Nov 07, 2022 | 15.69 | 16.00 | 15.56 | 15.98 | 1,467,763 | +0.31(+1.96%) |
Nov 04, 2022 | 15.54 | 15.83 | 15.36 | 15.68 | 1,663,768 | +0.27(+1.74%) |
Nov 03, 2022 | 15.35 | 15.55 | 15.16 | 15.41 | 1,247,214 | -0.16(-1.05%) |
Nov 02, 2022 | 16.06 | 15.56 | 15.57 | 1,650,141 | -0.55(-3.39%) | |
Nov 01, 2022 | 16.08 | 16.21 | 15.89 | 16.12 | 1,428,709 | +0.21(+1.33%) |
Oct 31, 2022 | 16.01 | 16.09 | 15.79 | 15.91 | 2,352,322 | -0.18(-1.13%) |
Oct 28, 2022 | 15.58 | 16.18 | 15.49 | 16.09 | 2,202,208 | +0.64(+4.16%) |
Oct 27, 2022 | 15.23 | 15.81 | 14.90 | 15.45 | 3,425,250 | +0.14(+0.94%) |
Oct 26, 2022 | 15.62 | 15.89 | 15.26 | 15.30 | 2,199,924 | -0.42(-2.68%) |
Oct 25, 2022 | 14.94 | 15.85 | 14.84 | 15.73 | 3,425,844 | +0.78(+5.20%) |
Oct 24, 2022 | 14.96 | 15.03 | 14.79 | 14.95 | 1,312,330 | +0.15(+1.04%) |
Oct 21, 2022 | 14.58 | 14.82 | 14.30 | 14.80 | 2,269,278 | +0.21(+1.45%) |
Oct 20, 2022 | 14.70 | 15.17 | 14.53 | 14.58 | 1,924,314 | -0.12(-0.85%) |
Oct 19, 2022 | 14.87 | 15.08 | 14.65 | 14.71 | 1,453,944 | -0.36(-2.42%) |
Oct 18, 2022 | 15.30 | 15.59 | 14.99 | 15.07 | 1,799,228 | +0.14(+0.96%) |
Oct 17, 2022 | 14.70 | 14.98 | 14.62 | 14.93 | 2,270,565 | +0.43(+2.98%) |
Oct 14, 2022 | 15.11 | 15.37 | 14.46 | 14.50 | 2,363,936 | -0.54(-3.57%) |
Oct 13, 2022 | 14.36 | 15.10 | 14.36 | 15.04 | 3,622,108 | +0.18(+1.23%) |
Oct 12, 2022 | 14.80 | 15.04 | 14.65 | 14.85 | 1,827,755 | +0.00(+0.00%) |
Oct 11, 2022 | 14.68 | 15.15 | 14.68 | 14.85 | 1,948,737 | +0.07(+0.45%) |
Oct 10, 2022 | 14.90 | 15.06 | 14.77 | 14.79 | 1,509,223 | -0.07(-0.45%) |
Oct 07, 2022 | 14.89 | 15.09 | 14.57 | 14.85 | 2,656,759 | -0.37(-2.46%) |
Oct 06, 2022 | 14.66 | 15.27 | 14.64 | 15.23 | 2,843,914 | +0.38(+2.58%) |
Oct 05, 2022 | 14.68 | 14.89 | 14.25 | 14.84 | 2,155,370 | -0.12(-0.83%) |
Oct 04, 2022 | 14.29 | 14.99 | 14.29 | 14.97 | 2,313,268 | +0.93(+6.63%) |
Oct 03, 2022 | 13.66 | 14.10 | 13.49 | 14.04 | 2,288,095 | +0.62(+4.65%) |
Sep 30, 2022 | 13.50 | 13.74 | 13.38 | 13.41 | 3,094,222 | -0.11(-0.78%) |
Sep 29, 2022 | 13.46 | 13.63 | 13.24 | 13.52 | 3,597,938 | -0.13(-0.98%) |
Sep 28, 2022 | 13.41 | 13.78 | 13.24 | 13.65 | 1,817,829 | +0.34(+2.52%) |
Sep 27, 2022 | 13.52 | 13.66 | 13.16 | 13.32 | 2,209,751 | -0.02(-0.14%) |
Sep 26, 2022 | 13.47 | 13.81 | 13.33 | 13.34 | 1,889,668 | -0.28(-2.04%) |
Sep 23, 2022 | 13.93 | 13.99 | 13.37 | 13.62 | 1,489,074 | -0.49(-3.47%) |
Sep 22, 2022 | 14.43 | 14.54 | 14.09 | 14.11 | 1,729,949 | -0.37(-2.58%) |
Sep 21, 2022 | 14.72 | 14.94 | 14.47 | 14.48 | 1,893,227 | -0.16(-1.11%) |
Sep 20, 2022 | 14.65 | 14.76 | 14.51 | 14.64 | 2,262,713 | -0.16(-1.10%) |
Sep 19, 2022 | 14.44 | 14.81 | 14.44 | 14.81 | 1,429,992 | +0.14(+0.98%) |
Sep 16, 2022 | 14.73 | 15.07 | 14.40 | 14.66 | 7,449,553 | -0.19(-1.29%) |
Sep 15, 2022 | 14.42 | 14.95 | 14.36 | 14.85 | 2,649,297 | +0.39(+2.72%) |
Sep 14, 2022 | 14.53 | 14.74 | 14.11 | 14.46 | 2,347,792 | +0.03(+0.20%) |
Sep 13, 2022 | 14.77 | 14.87 | 14.35 | 14.43 | 2,166,335 | -0.75(-4.93%) |
Sep 12, 2022 | 15.30 | 15.60 | 15.16 | 15.18 | 2,086,157 | +0.03(+0.19%) |
Sep 09, 2022 | 15.03 | 15.18 | 14.96 | 15.15 | 1,676,323 | +0.32(+2.13%) |
Sep 08, 2022 | 14.31 | 14.84 | 14.19 | 14.83 | 2,035,549 | +0.32(+2.18%) |
Sep 07, 2022 | 14.06 | 14.55 | 14.01 | 14.52 | 2,793,654 | +0.55(+3.91%) |
Sep 06, 2022 | 14.03 | 14.14 | 13.76 | 13.97 | 2,611,896 | -0.11(-0.75%) |
Sep 02, 2022 | 14.27 | 14.46 | 14.01 | 14.08 | 2,720,167 | -0.10(-0.68%) |
Sep 01, 2022 | 14.43 | 14.46 | 13.76 | 14.17 | 3,442,305 | -0.37(-2.57%) |
Aug 31, 2022 | 14.30 | 14.75 | 14.28 | 14.55 | 3,066,684 | +0.30(+2.14%) |
Aug 30, 2022 | 14.24 | 14.33 | 14.11 | 14.24 | 2,563,745 | +0.10(+0.67%) |
Aug 29, 2022 | 13.97 | 14.21 | 13.91 | 14.15 | 2,167,513 | +0.02(+0.14%) |
Aug 26, 2022 | 14.61 | 14.64 | 14.12 | 14.13 | 1,621,433 | -0.43(-2.94%) |
Aug 25, 2022 | 14.19 | 14.57 | 14.07 | 14.56 | 1,414,064 | +0.40(+2.82%) |
Aug 24, 2022 | 14.16 | 14.35 | 14.08 | 14.16 | 1,582,313 | -0.10(-0.67%) |
Aug 23, 2022 | 14.31 | 14.54 | 14.24 | 14.25 | 1,430,156 | +0.01(+0.07%) |
Aug 22, 2022 | 14.54 | 14.54 | 14.22 | 14.24 | 2,533,178 | -0.57(-3.86%) |
Aug 19, 2022 | 14.98 | 15.08 | 14.74 | 14.81 | 1,493,024 | -0.37(-2.45%) |
Aug 18, 2022 | 15.15 | 15.29 | 15.06 | 15.18 | 1,479,810 | +0.01(+0.06%) |
Aug 17, 2022 | 15.13 | 15.26 | 15.00 | 15.17 | 1,230,021 | -0.18(-1.18%) |
Aug 16, 2022 | 15.16 | 15.48 | 15.13 | 15.36 | 2,046,504 | +0.22(+1.45%) |
Aug 15, 2022 | 15.11 | 15.21 | 14.92 | 15.14 | 2,147,697 | -0.26(-1.67%) |
Aug 12, 2022 | 15.36 | 15.40 | 15.15 | 15.39 | 1,010,545 | +0.21(+1.38%) |
Aug 11, 2022 | 15.18 | 15.43 | 15.05 | 15.18 | 1,963,635 | +0.14(+0.95%) |
Aug 10, 2022 | 14.63 | 15.22 | 14.53 | 15.04 | 3,145,177 | +0.73(+5.12%) |
Aug 09, 2022 | 14.74 | 14.74 | 14.28 | 14.31 | 2,629,892 | -0.50(-3.34%) |
Aug 08, 2022 | 14.69 | 15.08 | 14.66 | 14.80 | 1,934,954 | +0.21(+1.43%) |
Aug 05, 2022 | 14.45 | 14.66 | 14.31 | 14.59 | 1,989,000 | -0.04(-0.26%) |
Aug 04, 2022 | 14.80 | 14.86 | 14.59 | 14.63 | 1,669,417 | -0.15(-1.03%) |
Aug 03, 2022 | 14.73 | 14.88 | 14.53 | 14.78 | 1,893,608 | +0.15(+1.04%) |
Aug 02, 2022 | 15.06 | 15.09 | 14.60 | 14.63 | 1,941,649 | -0.46(-3.03%) |
Aug 01, 2022 | 14.67 | 15.30 | 14.58 | 15.09 | 3,157,237 | +0.24(+1.60%) |
Jul 29, 2022 | 14.77 | 14.91 | 14.20 | 14.85 | 4,029,299 | +0.09(+0.58%) |
Jul 28, 2022 | 15.71 | 16.04 | 14.04 | 14.77 | 6,325,730 | -1.66(-10.09%) |
Jul 27, 2022 | 15.66 | 16.49 | 15.57 | 16.42 | 2,936,657 | +0.86(+5.50%) |
Jul 26, 2022 | 15.67 | 15.88 | 15.54 | 15.56 | 2,573,600 | -0.30(-1.86%) |
Jul 25, 2022 | 16.09 | 16.12 | 15.80 | 15.86 | 2,410,964 | -0.14(-0.89%) |
Jul 22, 2022 | 16.17 | 16.35 | 15.75 | 16.00 | 3,176,688 | -0.10(-0.59%) |
Jul 21, 2022 | 15.83 | 16.15 | 15.74 | 16.10 | 2,363,111 | +0.24(+1.50%) |
Jul 20, 2022 | 15.75 | 15.93 | 15.51 | 15.86 | 2,379,758 | -0.01(-0.06%) |
Jul 19, 2022 | 15.27 | 15.96 | 15.17 | 15.87 | 3,229,281 | +0.77(+5.11%) |
Jul 18, 2022 | 15.15 | 15.36 | 15.03 | 15.10 | 2,793,294 | +0.10(+0.70%) |
Jul 15, 2022 | 15.02 | 15.07 | 14.72 | 14.99 | 2,791,571 | +0.27(+1.81%) |
Jul 14, 2022 | 14.71 | 14.83 | 14.57 | 14.73 | 1,961,984 | -0.25(-1.65%) |
Jul 13, 2022 | 14.63 | 15.06 | 14.60 | 14.97 | 2,340,206 | +0.08(+0.51%) |
Jul 12, 2022 | 15.15 | 15.36 | 14.81 | 14.90 | 3,270,377 | -0.32(-2.13%) |
Jul 11, 2022 | 15.26 | 15.60 | 15.13 | 15.22 | 1,713,419 | -0.27(-1.72%) |
Jul 08, 2022 | 15.70 | 15.70 | 15.27 | 15.49 | 1,391,412 | -0.14(-0.91%) |
Jul 07, 2022 | 15.37 | 15.66 | 15.36 | 15.63 | 1,649,697 | +0.37(+2.43%) |
Jul 06, 2022 | 15.36 | 15.53 | 14.82 | 15.26 | 4,153,186 | -0.16(-1.05%) |
Jul 05, 2022 | 15.33 | 15.58 | 15.13 | 15.42 | 2,668,048 | -0.32(-2.06%) |
Jul 01, 2022 | 15.16 | 15.86 | 14.99 | 15.75 | 1,654,376 | +0.57(+3.76%) |
Jun 30, 2022 | 14.87 | 15.29 | 14.68 | 15.17 | 2,797,742 | -0.09(-0.56%) |
Jun 29, 2022 | 15.22 | 15.39 | 14.96 | 15.26 | 1,507,150 | -0.07(-0.43%) |
Jun 28, 2022 | 15.74 | 15.99 | 15.23 | 15.33 | 1,635,745 | -0.17(-1.11%) |
Jun 27, 2022 | 15.50 | 15.68 | 15.37 | 15.50 | 1,317,638 | +0.02(+0.12%) |
Jun 24, 2022 | 15.15 | 15.52 | 15.06 | 15.48 | 2,779,927 | +0.56(+3.76%) |
Jun 23, 2022 | 14.86 | 14.96 | 14.69 | 14.92 | 2,195,726 | +0.13(+0.90%) |
Jun 22, 2022 | 14.60 | 14.85 | 14.39 | 14.78 | 2,275,973 | -0.14(-0.96%) |
Jun 21, 2022 | 15.25 | 15.27 | 14.71 | 14.93 | 2,155,668 | +0.08(+0.51%) |
Jun 17, 2022 | 14.31 | 14.93 | 14.04 | 14.85 | 5,465,236 | +0.61(+4.28%) |
Jun 16, 2022 | 15.82 | 15.82 | 13.90 | 14.24 | 5,114,292 | -2.08(-12.77%) |
Jun 15, 2022 | 16.45 | 16.54 | 15.88 | 16.33 | 2,476,290 | +0.15(+0.94%) |
Jun 14, 2022 | 16.28 | 16.34 | 15.96 | 16.17 | 2,796,225 | -0.01(-0.06%) |
Jun 13, 2022 | 16.88 | 16.93 | 16.08 | 16.18 | 2,100,216 | -1.19(-6.85%) |
Jun 10, 2022 | 17.97 | 18.24 | 17.37 | 17.37 | 2,610,520 | -0.99(-5.39%) |
Jun 09, 2022 | 18.68 | 18.76 | 18.35 | 18.36 | 2,256,482 | -0.34(-1.83%) |
Jun 08, 2022 | 19.00 | 19.05 | 18.63 | 18.71 | 2,075,451 | -0.47(-2.43%) |
Jun 07, 2022 | 18.38 | 19.20 | 18.27 | 19.17 | 3,902,550 | +0.58(+3.12%) |
Jun 06, 2022 | 18.64 | 18.93 | 18.42 | 18.59 | 3,221,484 | +0.17(+0.93%) |
Jun 03, 2022 | 18.55 | 18.55 | 18.34 | 18.42 | 2,730,856 | -0.20(-1.07%) |
Jun 02, 2022 | 18.09 | 18.63 | 17.89 | 18.62 | 2,677,801 | +0.60(+3.33%) |
Jun 01, 2022 | 18.51 | 18.66 | 17.89 | 18.02 | 3,521,846 | -0.52(-2.81%) |
May 31, 2022 | 18.21 | 18.68 | 18.19 | 18.54 | 3,702,178 | +0.09(+0.51%) |
May 27, 2022 | 17.96 | 18.51 | 17.96 | 18.45 | 2,688,249 | +0.42(+2.31%) |
May 26, 2022 | 17.51 | 18.23 | 17.42 | 18.03 | 2,713,999 | +0.63(+3.65%) |
May 25, 2022 | 17.06 | 17.69 | 17.05 | 17.40 | 3,035,136 | +0.31(+1.83%) |
May 24, 2022 | 16.93 | 17.26 | 16.70 | 17.08 | 2,627,942 | -0.02(-0.11%) |
May 23, 2022 | 16.81 | 17.34 | 16.75 | 17.10 | 2,926,516 | +0.49(+2.96%) |
May 20, 2022 | 16.40 | 16.66 | 16.25 | 16.61 | 3,078,032 | +0.31(+1.92%) |
May 19, 2022 | 15.86 | 16.55 | 15.71 | 16.30 | 3,373,056 | +0.23(+1.41%) |
May 18, 2022 | 16.52 | 16.84 | 16.00 | 16.07 | 4,394,764 | -0.70(-4.18%) |
May 17, 2022 | 16.44 | 16.90 | 16.37 | 16.77 | 3,031,101 | +0.71(+4.42%) |
May 16, 2022 | 15.68 | 16.17 | 15.46 | 16.06 | 2,564,168 | +0.33(+2.11%) |
May 13, 2022 | 15.35 | 15.80 | 15.33 | 15.73 | 3,751,094 | +0.62(+4.14%) |
May 12, 2022 | 14.91 | 15.12 | 14.52 | 15.11 | 6,713,229 | +0.14(+0.95%) |
May 11, 2022 | 15.16 | 15.65 | 14.93 | 14.96 | 3,695,098 | -0.15(-1.00%) |
May 10, 2022 | 15.72 | 15.97 | 15.02 | 15.12 | 3,645,138 | -0.53(-3.39%) |
May 09, 2022 | 15.85 | 16.13 | 15.58 | 15.65 | 3,638,854 | -0.44(-2.77%) |
May 06, 2022 | 16.31 | 16.37 | 15.99 | 16.09 | 2,954,035 | -0.29(-1.79%) |
May 05, 2022 | 16.89 | 17.25 | 16.34 | 16.38 | 3,185,353 | -0.79(-4.63%) |
May 04, 2022 | 16.33 | 17.20 | 16.20 | 17.18 | 3,277,584 | +0.83(+5.10%) |
May 03, 2022 | 16.03 | 16.40 | 16.00 | 16.35 | 4,115,666 | +0.32(+2.01%) |