Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.56 | 16.71 | 16.56 | 16.69 | 1,739,421 | +0.16(+0.95%) |
May 05, 2023 | 16.44 | 16.55 | 16.43 | 16.53 | 1,714,103 | +0.12(+0.72%) |
May 04, 2023 | 16.35 | 16.44 | 16.35 | 16.41 | 1,841,816 | +0.04(+0.24%) |
May 03, 2023 | 16.35 | 16.44 | 16.35 | 16.38 | 1,743,738 | +0.09(+0.54%) |
May 02, 2023 | 16.24 | 16.32 | 16.20 | 16.29 | 1,411,808 | -0.02(-0.12%) |
May 01, 2023 | 16.34 | 16.40 | 16.30 | 16.31 | 1,360,303 | +0.05(+0.30%) |
Apr 28, 2023 | 16.34 | 16.39 | 16.23 | 16.26 | 3,017,734 | -0.26(-1.60%) |
Apr 27, 2023 | 16.47 | 16.53 | 16.39 | 16.52 | 2,552,781 | +0.05(+0.30%) |
Apr 26, 2023 | 16.46 | 16.58 | 16.46 | 16.47 | 1,774,860 | -0.06(-0.36%) |
Apr 25, 2023 | 16.60 | 16.62 | 16.51 | 16.53 | 2,325,138 | +0.01(+0.06%) |
Apr 24, 2023 | 16.50 | 16.57 | 16.48 | 16.52 | 981,084 | +0.01(+0.06%) |
Apr 21, 2023 | 16.43 | 16.54 | 16.41 | 16.51 | 1,648,883 | +0.20(+1.20%) |
Apr 20, 2023 | 16.37 | 16.37 | 16.29 | 16.32 | 985,700 | +0.00(+0.00%) |
Apr 19, 2023 | 16.36 | 16.37 | 16.27 | 16.32 | 866,897 | -0.06(-0.36%) |
Apr 18, 2023 | 16.49 | 16.49 | 16.33 | 16.38 | 1,524,673 | +0.03(+0.18%) |
Apr 17, 2023 | 16.30 | 16.37 | 16.27 | 16.35 | 1,549,904 | -0.13(-0.77%) |
Apr 14, 2023 | 16.44 | 16.55 | 16.39 | 16.47 | 2,240,649 | -0.06(-0.36%) |
Apr 13, 2023 | 16.34 | 16.53 | 16.34 | 16.53 | 2,328,197 | +0.24(+1.50%) |
Apr 12, 2023 | 16.36 | 16.41 | 16.27 | 16.29 | 2,918,341 | +0.08(+0.48%) |
Apr 11, 2023 | 16.23 | 16.29 | 16.20 | 16.21 | 2,797,820 | -0.08(-0.48%) |
Apr 10, 2023 | 16.36 | 16.41 | 16.20 | 16.29 | 3,010,586 | -0.44(-2.64%) |
Apr 06, 2023 | 16.41 | 16.81 | 16.41 | 16.73 | 6,720,142 | +0.52(+3.20%) |
Apr 05, 2023 | 16.21 | 16.25 | 16.14 | 16.21 | 5,422,607 | -0.13(-0.78%) |
Apr 04, 2023 | 16.17 | 16.42 | 16.13 | 16.34 | 5,460,714 | +0.15(+0.91%) |
Apr 03, 2023 | 16.08 | 16.20 | 16.03 | 16.19 | 2,816,436 | +0.04(+0.24%) |
Mar 31, 2023 | 16.02 | 16.17 | 16.02 | 16.15 | 1,699,443 | +0.13(+0.80%) |
Mar 30, 2023 | 16.03 | 16.17 | 16.00 | 16.02 | 1,354,520 | +0.19(+1.18%) |
Mar 29, 2023 | 15.86 | 15.88 | 15.79 | 15.84 | 1,533,757 | +0.03(+0.18%) |
Mar 28, 2023 | 15.77 | 15.86 | 15.76 | 15.81 | 1,220,436 | -0.04(-0.24%) |
Mar 27, 2023 | 15.78 | 15.89 | 15.73 | 15.85 | 2,309,466 | +0.12(+0.73%) |
Mar 24, 2023 | 15.62 | 15.74 | 15.57 | 15.73 | 1,481,895 | +0.13(+0.86%) |
Mar 23, 2023 | 15.60 | 15.70 | 15.51 | 15.60 | 2,573,118 | -0.20(-1.28%) |
Mar 22, 2023 | 15.73 | 15.94 | 15.73 | 15.80 | 2,125,478 | +0.03(+0.18%) |
Mar 21, 2023 | 15.69 | 15.85 | 15.63 | 15.77 | 1,819,159 | +0.03(+0.18%) |
Mar 20, 2023 | 15.64 | 15.77 | 15.61 | 15.74 | 2,210,918 | -0.02(-0.12%) |
Mar 17, 2023 | 15.83 | 15.87 | 15.75 | 15.76 | 3,991,571 | -0.05(-0.30%) |
Mar 16, 2023 | 15.57 | 15.83 | 15.51 | 15.81 | 4,904,752 | +0.35(+2.24%) |
Mar 15, 2023 | 15.41 | 15.47 | 15.36 | 15.46 | 2,468,591 | +0.00(+0.00%) |
Mar 14, 2023 | 15.37 | 15.46 | 15.23 | 15.46 | 2,454,334 | +0.16(+1.07%) |
Mar 13, 2023 | 15.31 | 15.49 | 15.29 | 15.30 | 4,025,908 | -0.02(-0.13%) |
Mar 10, 2023 | 15.32 | 15.41 | 15.23 | 15.32 | 3,429,506 | -0.08(-0.50%) |
Mar 09, 2023 | 15.45 | 15.56 | 15.37 | 15.39 | 3,017,923 | +0.31(+2.04%) |
Mar 08, 2023 | 15.11 | 15.19 | 15.06 | 15.09 | 3,200,191 | +0.11(+0.71%) |
Mar 07, 2023 | 15.16 | 15.17 | 14.94 | 14.98 | 2,285,464 | -0.06(-0.38%) |
Mar 06, 2023 | 15.02 | 15.15 | 15.02 | 15.04 | 1,906,467 | +0.03(+0.19%) |
Mar 03, 2023 | 14.87 | 15.02 | 14.86 | 15.01 | 2,315,044 | +0.27(+1.83%) |
Mar 02, 2023 | 14.65 | 14.77 | 14.60 | 14.74 | 1,993,898 | +0.05(+0.33%) |
Mar 01, 2023 | 14.75 | 14.79 | 14.67 | 14.69 | 2,235,443 | -0.07(-0.46%) |
Feb 28, 2023 | 14.78 | 14.80 | 14.73 | 14.76 | 3,061,421 | -0.04(-0.26%) |
Feb 27, 2023 | 14.83 | 14.92 | 14.78 | 14.80 | 2,028,327 | +0.01(+0.06%) |
Feb 24, 2023 | 14.84 | 14.84 | 14.69 | 14.79 | 2,210,113 | -0.42(-2.78%) |
Feb 23, 2023 | 15.21 | 15.28 | 15.13 | 15.21 | 1,941,283 | +0.05(+0.32%) |
Feb 22, 2023 | 15.28 | 15.29 | 15.15 | 15.16 | 2,048,103 | -0.12(-0.76%) |
Feb 21, 2023 | 15.20 | 15.35 | 15.14 | 15.28 | 2,554,993 | +0.25(+1.66%) |
Feb 17, 2023 | 14.98 | 15.05 | 14.90 | 15.03 | 1,450,078 | +0.07(+0.45%) |
Feb 16, 2023 | 14.92 | 15.03 | 14.92 | 14.96 | 2,004,249 | -0.10(-0.64%) |
Feb 15, 2023 | 15.09 | 15.13 | 15.02 | 15.06 | 2,363,744 | -0.25(-1.63%) |
Feb 14, 2023 | 15.27 | 15.40 | 15.21 | 15.31 | 2,395,123 | +0.01(+0.06%) |
Feb 13, 2023 | 15.22 | 15.33 | 15.18 | 15.30 | 2,523,699 | -0.13(-0.87%) |
Feb 10, 2023 | 15.39 | 15.46 | 15.38 | 15.43 | 2,195,222 | +0.07(+0.44%) |
Feb 09, 2023 | 15.54 | 15.55 | 15.35 | 15.37 | 2,664,334 | -0.13(-0.87%) |
Feb 08, 2023 | 15.48 | 15.55 | 15.46 | 15.50 | 2,466,572 | +0.19(+1.26%) |
Feb 07, 2023 | 15.17 | 15.33 | 15.16 | 15.31 | 1,988,485 | +0.12(+0.76%) |
Feb 06, 2023 | 15.21 | 15.29 | 15.12 | 15.19 | 2,510,874 | -0.16(-1.06%) |
Feb 03, 2023 | 15.33 | 15.51 | 15.27 | 15.36 | 3,658,030 | +0.22(+1.46%) |
Feb 02, 2023 | 15.36 | 15.37 | 15.04 | 15.13 | 3,168,059 | -0.11(-0.69%) |
Feb 01, 2023 | 15.10 | 15.25 | 15.05 | 15.24 | 3,919,129 | +0.05(+0.32%) |
Jan 31, 2023 | 15.15 | 15.22 | 15.09 | 15.19 | 2,991,779 | -0.09(-0.57%) |
Jan 30, 2023 | 15.38 | 15.40 | 15.24 | 15.28 | 2,407,320 | -0.13(-0.87%) |
Jan 27, 2023 | 15.42 | 15.45 | 15.33 | 15.41 | 3,818,129 | -0.07(-0.43%) |
Jan 26, 2023 | 15.54 | 15.55 | 15.42 | 15.48 | 1,860,964 | -0.13(-0.86%) |
Jan 25, 2023 | 15.55 | 15.63 | 15.54 | 15.62 | 2,510,635 | +0.11(+0.68%) |
Jan 24, 2023 | 15.48 | 15.53 | 15.41 | 15.51 | 2,721,827 | -0.06(-0.37%) |
Jan 23, 2023 | 15.61 | 15.67 | 15.47 | 15.57 | 3,381,815 | -0.08(-0.49%) |
Jan 20, 2023 | 15.55 | 15.67 | 15.53 | 15.64 | 2,355,722 | +0.07(+0.43%) |
Jan 19, 2023 | 15.47 | 15.65 | 15.41 | 15.58 | 2,538,988 | +0.06(+0.37%) |
Jan 18, 2023 | 15.63 | 15.64 | 15.50 | 15.52 | 3,643,613 | -0.01(-0.06%) |
Jan 17, 2023 | 15.42 | 15.54 | 15.42 | 15.53 | 2,093,308 | +0.05(+0.31%) |
Jan 13, 2023 | 15.15 | 15.51 | 15.15 | 15.48 | 2,949,420 | +0.35(+2.29%) |
Jan 12, 2023 | 15.01 | 15.14 | 14.98 | 15.13 | 3,550,177 | +0.14(+0.96%) |
Jan 11, 2023 | 14.96 | 15.01 | 14.89 | 14.99 | 3,976,609 | +0.18(+1.23%) |
Jan 10, 2023 | 14.76 | 14.86 | 14.69 | 14.81 | 5,722,074 | -0.16(-1.09%) |
Jan 09, 2023 | 15.00 | 15.06 | 14.94 | 14.97 | 4,171,110 | -0.01(-0.06%) |
Jan 06, 2023 | 14.85 | 15.04 | 14.73 | 14.98 | 5,332,087 | +0.15(+1.04%) |
Jan 05, 2023 | 14.78 | 14.88 | 14.71 | 14.83 | 4,070,767 | -0.17(-1.15%) |
Jan 04, 2023 | 14.90 | 15.11 | 14.84 | 15.00 | 6,897,877 | -0.15(-1.02%) |
Jan 03, 2023 | 15.02 | 15.16 | 15.01 | 15.15 | 2,043,375 | +0.15(+1.03%) |
Dec 30, 2022 | 14.96 | 15.01 | 14.91 | 15.00 | 1,979,975 | -0.02(-0.13%) |
Dec 29, 2022 | 14.94 | 15.06 | 14.90 | 15.02 | 2,000,162 | +0.21(+1.43%) |
Dec 28, 2022 | 14.85 | 14.93 | 14.79 | 14.81 | 1,939,022 | -0.02(-0.13%) |
Dec 27, 2022 | 14.94 | 14.94 | 14.80 | 14.83 | 1,530,737 | -0.12(-0.77%) |
Dec 23, 2022 | 14.85 | 14.95 | 14.80 | 14.94 | 3,159,706 | +0.12(+0.78%) |
Dec 22, 2022 | 14.76 | 14.84 | 14.71 | 14.83 | 3,239,076 | +0.02(+0.13%) |
Dec 21, 2022 | 14.74 | 14.86 | 14.74 | 14.81 | 1,384,533 | +0.07(+0.46%) |
Dec 20, 2022 | 14.68 | 14.81 | 14.66 | 14.74 | 4,579,118 | +0.36(+2.47%) |
Dec 19, 2022 | 14.45 | 14.47 | 14.37 | 14.38 | 2,392,304 | -0.09(-0.60%) |
Dec 16, 2022 | 14.33 | 14.49 | 14.28 | 14.47 | 5,274,684 | -0.09(-0.59%) |
Dec 15, 2022 | 14.71 | 14.72 | 14.54 | 14.56 | 2,322,364 | -0.26(-1.75%) |
Dec 14, 2022 | 14.63 | 14.90 | 14.63 | 14.82 | 4,700,681 | +0.16(+1.12%) |
Dec 13, 2022 | 14.66 | 14.76 | 14.58 | 14.65 | 4,506,586 | +0.31(+2.14%) |
Dec 12, 2022 | 14.34 | 14.37 | 14.29 | 14.35 | 3,074,630 | -0.06(-0.40%) |
Dec 09, 2022 | 14.38 | 14.53 | 14.34 | 14.40 | 2,791,370 | +0.13(+0.94%) |
Dec 08, 2022 | 14.12 | 14.27 | 14.11 | 14.27 | 1,889,829 | +0.14(+1.02%) |
Dec 07, 2022 | 14.02 | 14.18 | 14.02 | 14.13 | 3,254,936 | +0.12(+0.89%) |
Dec 06, 2022 | 14.04 | 14.08 | 13.88 | 14.00 | 2,463,827 | +0.00(+0.00%) |
Dec 05, 2022 | 14.08 | 14.14 | 14.00 | 14.00 | 3,585,287 | -0.25(-1.75%) |
Dec 02, 2022 | 14.09 | 14.25 | 14.05 | 14.25 | 1,703,428 | -0.05(-0.34%) |
Dec 01, 2022 | 14.27 | 14.35 | 14.19 | 14.30 | 2,314,931 | +0.13(+0.95%) |
Nov 30, 2022 | 14.02 | 14.18 | 13.97 | 14.16 | 1,859,910 | +0.22(+1.59%) |
Nov 29, 2022 | 13.88 | 14.01 | 13.85 | 13.94 | 1,802,138 | -0.05(-0.34%) |
Nov 28, 2022 | 13.93 | 14.08 | 13.93 | 13.99 | 2,312,547 | -0.03(-0.21%) |
Nov 25, 2022 | 13.82 | 14.04 | 13.82 | 14.02 | 1,258,758 | +0.21(+1.53%) |
Nov 23, 2022 | 13.68 | 13.82 | 13.65 | 13.81 | 1,784,827 | +0.12(+0.91%) |
Nov 22, 2022 | 13.63 | 13.74 | 13.61 | 13.68 | 2,157,928 | +0.15(+1.14%) |
Nov 21, 2022 | 13.50 | 13.56 | 13.47 | 13.53 | 2,207,190 | -0.03(-0.21%) |
Nov 18, 2022 | 13.48 | 13.59 | 13.47 | 13.56 | 2,330,996 | +0.16(+1.22%) |
Nov 17, 2022 | 13.21 | 13.40 | 13.21 | 13.39 | 2,206,138 | +0.15(+1.16%) |
Nov 16, 2022 | 13.21 | 13.29 | 13.21 | 13.24 | 1,551,691 | +0.02(+0.15%) |
Nov 15, 2022 | 13.33 | 13.35 | 13.17 | 13.22 | 3,043,533 | +0.04(+0.29%) |
Nov 14, 2022 | 13.06 | 13.26 | 13.04 | 13.18 | 3,262,044 | -0.13(-1.01%) |
Nov 11, 2022 | 13.19 | 13.32 | 13.06 | 13.32 | 3,277,072 | +0.01(+0.07%) |
Nov 10, 2022 | 13.01 | 13.34 | 12.96 | 13.31 | 4,125,887 | +0.60(+4.69%) |
Nov 09, 2022 | 12.74 | 12.81 | 12.70 | 12.71 | 2,685,512 | -0.19(-1.49%) |
Nov 08, 2022 | 12.86 | 12.98 | 12.79 | 12.90 | 2,991,570 | +0.10(+0.75%) |
Nov 07, 2022 | 12.71 | 12.84 | 12.68 | 12.81 | 2,968,724 | +0.12(+0.99%) |
Nov 04, 2022 | 12.59 | 12.72 | 12.55 | 12.68 | 2,528,620 | +0.08(+0.61%) |
Nov 03, 2022 | 12.51 | 12.63 | 12.49 | 12.61 | 2,321,935 | -0.02(-0.15%) |
Nov 02, 2022 | 12.75 | 12.62 | 12.63 | 2,479,726 | -0.14(-1.13%) | |
Nov 01, 2022 | 12.80 | 12.93 | 12.67 | 12.77 | 2,502,295 | +0.06(+0.45%) |
Oct 31, 2022 | 12.66 | 12.75 | 12.63 | 12.71 | 3,223,627 | +0.02(+0.15%) |
Oct 28, 2022 | 12.62 | 12.72 | 12.51 | 12.69 | 3,194,613 | +0.15(+1.23%) |
Oct 27, 2022 | 12.60 | 12.90 | 12.50 | 12.54 | 3,781,539 | +0.07(+0.54%) |
Oct 26, 2022 | 12.39 | 12.49 | 12.39 | 12.47 | 3,389,183 | +0.22(+1.80%) |
Oct 25, 2022 | 12.27 | 12.30 | 12.15 | 12.25 | 2,206,963 | +0.14(+1.19%) |
Oct 24, 2022 | 12.00 | 12.15 | 11.96 | 12.11 | 4,587,776 | -0.09(-0.71%) |
Oct 21, 2022 | 11.88 | 12.21 | 11.81 | 12.19 | 5,014,482 | +0.17(+1.44%) |
Oct 20, 2022 | 12.01 | 12.09 | 11.98 | 12.02 | 4,698,393 | +0.08(+0.64%) |
Oct 19, 2022 | 12.08 | 12.14 | 11.89 | 11.94 | 5,243,191 | -0.28(-2.28%) |
Oct 18, 2022 | 12.30 | 12.33 | 12.16 | 12.22 | 5,118,111 | -0.02(-0.16%) |
Oct 17, 2022 | 12.37 | 12.48 | 12.19 | 12.24 | 11,889,665 | -0.13(-1.09%) |
Oct 14, 2022 | 12.46 | 12.55 | 12.38 | 12.38 | 3,100,396 | -0.01(-0.08%) |
Oct 13, 2022 | 12.16 | 12.44 | 12.14 | 12.38 | 2,423,096 | +0.06(+0.47%) |
Oct 12, 2022 | 12.29 | 12.40 | 12.29 | 12.33 | 2,129,066 | +0.01(+0.08%) |
Oct 11, 2022 | 12.45 | 12.45 | 12.28 | 12.32 | 3,659,198 | -0.18(-1.46%) |
Oct 10, 2022 | 12.61 | 12.61 | 12.48 | 12.50 | 4,238,779 | -0.13(-1.07%) |
Oct 07, 2022 | 12.54 | 12.68 | 12.54 | 12.63 | 4,062,291 | +0.02(+0.15%) |
Oct 06, 2022 | 12.76 | 12.78 | 12.57 | 12.62 | 3,312,613 | -0.32(-2.45%) |
Oct 05, 2022 | 12.88 | 13.00 | 12.81 | 12.93 | 3,871,047 | -0.14(-1.10%) |
Oct 04, 2022 | 12.84 | 13.09 | 12.83 | 13.08 | 4,996,639 | +0.53(+4.21%) |
Oct 03, 2022 | 12.42 | 12.57 | 12.36 | 12.55 | 3,412,724 | +0.08(+0.62%) |
Sep 30, 2022 | 12.41 | 12.58 | 12.41 | 12.47 | 2,985,473 | +0.00(+0.00%) |
Sep 29, 2022 | 12.57 | 12.57 | 12.40 | 12.47 | 2,656,235 | +0.22(+1.80%) |
Sep 28, 2022 | 12.02 | 12.31 | 12.02 | 12.25 | 3,900,060 | +0.25(+2.11%) |
Sep 27, 2022 | 12.06 | 12.11 | 11.95 | 12.00 | 3,140,203 | -0.01(-0.08%) |
Sep 26, 2022 | 12.06 | 12.14 | 11.97 | 12.01 | 3,679,935 | -0.18(-1.46%) |
Sep 23, 2022 | 12.22 | 12.23 | 12.06 | 12.19 | 3,150,288 | -0.15(-1.22%) |
Sep 22, 2022 | 12.30 | 12.40 | 12.27 | 12.34 | 2,889,442 | +0.16(+1.31%) |
Sep 21, 2022 | 12.34 | 12.34 | 12.15 | 12.18 | 2,916,841 | -0.22(-1.74%) |
Sep 20, 2022 | 12.44 | 12.44 | 12.33 | 12.39 | 2,902,391 | -0.17(-1.34%) |
Sep 19, 2022 | 12.48 | 12.59 | 12.42 | 12.56 | 4,212,795 | -0.05(-0.37%) |
Sep 16, 2022 | 12.59 | 12.72 | 12.55 | 12.61 | 2,961,395 | +0.04(+0.30%) |
Sep 15, 2022 | 12.60 | 12.62 | 12.52 | 12.57 | 1,849,325 | +0.03(+0.22%) |
Sep 14, 2022 | 12.52 | 12.59 | 12.48 | 12.54 | 2,337,446 | +0.02(+0.15%) |
Sep 13, 2022 | 12.71 | 12.73 | 12.49 | 12.52 | 2,450,891 | -0.34(-2.62%) |
Sep 12, 2022 | 12.78 | 12.95 | 12.76 | 12.86 | 3,598,188 | +0.00(+0.00%) |
Sep 09, 2022 | 12.79 | 12.91 | 12.79 | 12.86 | 1,633,311 | +0.21(+1.63%) |
Sep 08, 2022 | 12.54 | 12.70 | 12.53 | 12.65 | 2,751,150 | +0.18(+1.43%) |
Sep 07, 2022 | 12.34 | 12.49 | 12.26 | 12.48 | 4,888,439 | -0.06(-0.45%) |
Sep 06, 2022 | 12.67 | 12.67 | 12.45 | 12.53 | 3,485,521 | -0.20(-1.55%) |
Sep 02, 2022 | 12.86 | 12.90 | 12.69 | 12.73 | 1,951,140 | -0.15(-1.16%) |
Sep 01, 2022 | 12.84 | 12.92 | 12.77 | 12.88 | 1,646,697 | -0.01(-0.07%) |
Aug 31, 2022 | 12.92 | 13.01 | 12.89 | 12.89 | 1,651,333 | -0.07(-0.51%) |
Aug 30, 2022 | 12.99 | 13.05 | 12.91 | 12.95 | 1,987,826 | +0.05(+0.36%) |
Aug 29, 2022 | 12.92 | 13.05 | 12.85 | 12.91 | 2,553,985 | +0.06(+0.44%) |
Aug 26, 2022 | 13.04 | 13.12 | 12.82 | 12.85 | 2,215,058 | -0.29(-2.21%) |
Aug 25, 2022 | 13.13 | 13.16 | 13.08 | 13.14 | 2,447,763 | +0.10(+0.79%) |
Aug 24, 2022 | 12.94 | 13.07 | 12.94 | 13.04 | 1,205,434 | -0.01(-0.07%) |
Aug 23, 2022 | 12.96 | 13.12 | 12.95 | 13.05 | 2,392,080 | +0.09(+0.72%) |
Aug 22, 2022 | 12.90 | 13.05 | 12.89 | 12.95 | 2,056,077 | -0.08(-0.58%) |
Aug 19, 2022 | 13.02 | 13.06 | 12.98 | 13.03 | 1,797,527 | -0.26(-1.97%) |
Aug 18, 2022 | 13.31 | 13.37 | 13.25 | 13.29 | 2,330,382 | -0.02(-0.14%) |
Aug 17, 2022 | 13.55 | 13.57 | 13.26 | 13.31 | 2,573,967 | +0.03(+0.21%) |
Aug 16, 2022 | 13.27 | 13.31 | 13.23 | 13.28 | 1,645,996 | -0.07(-0.49%) |
Aug 15, 2022 | 13.27 | 13.38 | 13.27 | 13.35 | 1,319,236 | -0.01(-0.07%) |
Aug 12, 2022 | 13.25 | 13.37 | 13.25 | 13.36 | 1,477,506 | +0.12(+0.92%) |
Aug 11, 2022 | 13.27 | 13.35 | 13.21 | 13.23 | 2,216,774 | -0.09(-0.70%) |
Aug 10, 2022 | 13.22 | 13.36 | 13.18 | 13.33 | 2,658,171 | +0.37(+2.89%) |
Aug 09, 2022 | 12.99 | 13.04 | 12.94 | 12.95 | 1,820,766 | -0.11(-0.86%) |
Aug 08, 2022 | 12.98 | 13.15 | 12.98 | 13.07 | 2,269,894 | +0.09(+0.72%) |
Aug 05, 2022 | 12.97 | 13.01 | 12.93 | 12.97 | 1,747,933 | -0.08(-0.65%) |
Aug 04, 2022 | 12.98 | 13.08 | 12.98 | 13.06 | 1,823,622 | +0.04(+0.29%) |
Aug 03, 2022 | 13.13 | 13.13 | 13.00 | 13.02 | 2,644,361 | -0.08(-0.64%) |
Aug 02, 2022 | 13.24 | 13.35 | 13.05 | 13.10 | 3,655,997 | -0.32(-2.37%) |
Aug 01, 2022 | 13.43 | 13.49 | 13.37 | 13.42 | 3,760,893 | -0.27(-1.99%) |
Jul 29, 2022 | 13.71 | 13.77 | 13.64 | 13.69 | 2,721,646 | -0.19(-1.35%) |
Jul 28, 2022 | 13.76 | 13.96 | 13.59 | 13.88 | 2,541,867 | +0.11(+0.82%) |
Jul 27, 2022 | 13.57 | 13.79 | 13.57 | 13.77 | 3,669,699 | +0.13(+0.96%) |
Jul 26, 2022 | 13.57 | 13.71 | 13.56 | 13.64 | 3,253,512 | -0.07(-0.55%) |
Jul 25, 2022 | 13.48 | 13.74 | 13.48 | 13.71 | 2,089,421 | +0.02(+0.14%) |
Jul 22, 2022 | 13.76 | 13.77 | 13.66 | 13.69 | 1,849,050 | -0.09(-0.68%) |
Jul 21, 2022 | 13.66 | 13.79 | 13.58 | 13.79 | 3,394,052 | +0.22(+1.59%) |
Jul 20, 2022 | 13.73 | 13.73 | 13.54 | 13.57 | 3,895,992 | -0.17(-1.23%) |
Jul 19, 2022 | 13.82 | 13.82 | 13.62 | 13.74 | 4,293,563 | +0.23(+1.73%) |
Jul 18, 2022 | 13.57 | 13.66 | 13.48 | 13.51 | 4,092,290 | -0.07(-0.48%) |
Jul 15, 2022 | 13.40 | 13.57 | 13.39 | 13.57 | 2,865,083 | +0.32(+2.40%) |
Jul 14, 2022 | 13.24 | 13.27 | 13.14 | 13.25 | 2,964,927 | -0.08(-0.63%) |
Jul 13, 2022 | 13.40 | 13.41 | 13.26 | 13.34 | 3,660,764 | -0.17(-1.25%) |
Jul 12, 2022 | 13.58 | 13.61 | 13.49 | 13.51 | 3,362,245 | -0.01(-0.07%) |
Jul 11, 2022 | 13.54 | 13.59 | 13.49 | 13.52 | 1,464,573 | +0.02(+0.14%) |
Jul 08, 2022 | 13.48 | 13.55 | 13.38 | 13.50 | 1,705,673 | -0.08(-0.55%) |
Jul 07, 2022 | 13.48 | 13.58 | 13.48 | 13.57 | 1,597,195 | +0.19(+1.40%) |
Jul 06, 2022 | 13.29 | 13.40 | 13.28 | 13.38 | 1,683,767 | +0.11(+0.85%) |
Jul 05, 2022 | 13.10 | 13.28 | 13.10 | 13.27 | 1,939,969 | +0.07(+0.50%) |
Jul 01, 2022 | 13.05 | 13.23 | 13.04 | 13.21 | 2,320,275 | +0.05(+0.36%) |
Jun 30, 2022 | 13.01 | 13.18 | 12.99 | 13.16 | 2,555,348 | +0.18(+1.37%) |
Jun 29, 2022 | 12.96 | 13.03 | 12.93 | 12.98 | 1,750,389 | -0.01(-0.07%) |
Jun 28, 2022 | 13.08 | 13.14 | 12.98 | 12.99 | 2,068,495 | -0.19(-1.42%) |
Jun 27, 2022 | 13.06 | 13.23 | 13.06 | 13.18 | 3,659,167 | +0.21(+1.59%) |
Jun 24, 2022 | 12.90 | 12.99 | 12.87 | 12.97 | 3,186,414 | +0.10(+0.80%) |
Jun 23, 2022 | 12.81 | 12.91 | 12.79 | 12.87 | 2,252,784 | +0.07(+0.59%) |
Jun 22, 2022 | 12.62 | 12.87 | 12.61 | 12.79 | 3,877,213 | +0.27(+2.17%) |
Jun 21, 2022 | 12.47 | 12.60 | 12.43 | 12.52 | 2,421,747 | +0.22(+1.83%) |
Jun 17, 2022 | 12.44 | 12.45 | 12.24 | 12.30 | 3,773,911 | -0.20(-1.58%) |
Jun 16, 2022 | 12.46 | 12.56 | 12.38 | 12.49 | 4,472,194 | +0.04(+0.30%) |
Jun 15, 2022 | 12.32 | 12.51 | 12.29 | 12.46 | 3,494,918 | +0.05(+0.38%) |
Jun 14, 2022 | 12.45 | 12.47 | 12.31 | 12.41 | 5,583,131 | +0.07(+0.53%) |
Jun 13, 2022 | 12.39 | 12.48 | 12.33 | 12.34 | 3,683,090 | -0.21(-1.64%) |
Jun 10, 2022 | 12.65 | 12.67 | 12.51 | 12.55 | 3,406,148 | -0.13(-1.04%) |
Jun 09, 2022 | 12.79 | 12.88 | 12.68 | 12.68 | 2,523,882 | -0.03(-0.22%) |
Jun 08, 2022 | 12.78 | 12.81 | 12.71 | 12.71 | 2,685,948 | -0.20(-1.52%) |
Jun 07, 2022 | 12.84 | 12.91 | 12.80 | 12.91 | 1,670,995 | -0.05(-0.36%) |
Jun 06, 2022 | 13.10 | 13.11 | 12.92 | 12.95 | 2,479,702 | +0.01(+0.07%) |
Jun 03, 2022 | 13.01 | 13.02 | 12.93 | 12.94 | 2,121,618 | -0.12(-0.93%) |
Jun 02, 2022 | 13.08 | 13.12 | 12.93 | 13.07 | 2,754,666 | -0.22(-1.69%) |