Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.72 | 12.84 | 12.68 | 12.73 | 1,371,049 | -0.06(-0.50%) |
May 30, 2023 | 12.56 | 12.85 | 12.52 | 12.80 | 985,495 | +0.29(+2.35%) |
May 26, 2023 | 12.16 | 12.55 | 12.01 | 12.50 | 2,947,488 | +0.38(+3.10%) |
May 25, 2023 | 12.37 | 12.37 | 12.11 | 12.13 | 904,981 | -0.23(-1.86%) |
May 24, 2023 | 12.66 | 12.69 | 12.34 | 12.36 | 648,211 | -0.33(-2.60%) |
May 23, 2023 | 12.52 | 12.93 | 12.52 | 12.69 | 861,504 | +0.17(+1.32%) |
May 22, 2023 | 12.55 | 12.58 | 12.39 | 12.52 | 795,034 | +0.05(+0.37%) |
May 19, 2023 | 12.67 | 12.78 | 12.43 | 12.48 | 1,022,898 | -0.12(-0.95%) |
May 18, 2023 | 12.84 | 12.84 | 12.55 | 12.59 | 1,211,286 | -0.24(-1.86%) |
May 17, 2023 | 12.70 | 12.87 | 12.57 | 12.83 | 672,022 | +0.17(+1.38%) |
May 16, 2023 | 12.84 | 12.93 | 12.65 | 12.66 | 812,712 | -0.20(-1.57%) |
May 15, 2023 | 12.84 | 12.95 | 12.81 | 12.86 | 860,863 | +0.06(+0.43%) |
May 12, 2023 | 12.90 | 12.94 | 12.73 | 12.81 | 711,979 | -0.07(-0.57%) |
May 11, 2023 | 12.76 | 12.91 | 12.69 | 12.88 | 802,871 | +0.01(+0.07%) |
May 10, 2023 | 12.97 | 13.02 | 12.79 | 12.87 | 1,066,398 | -0.00(-0.04%) |
May 09, 2023 | 12.87 | 13.02 | 12.80 | 12.87 | 1,513,162 | -0.04(-0.28%) |
May 08, 2023 | 12.90 | 12.96 | 12.79 | 12.91 | 1,228,449 | +0.11(+0.84%) |
May 05, 2023 | 12.95 | 12.99 | 12.73 | 12.80 | 1,100,600 | +0.01(+0.07%) |
May 04, 2023 | 12.52 | 12.84 | 12.42 | 12.79 | 1,266,643 | +0.22(+1.72%) |
May 03, 2023 | 12.44 | 12.75 | 12.40 | 12.58 | 1,881,286 | +0.21(+1.67%) |
May 02, 2023 | 12.65 | 12.72 | 12.29 | 12.37 | 1,457,417 | -0.20(-1.58%) |
May 01, 2023 | 12.74 | 12.76 | 12.56 | 12.57 | 926,206 | -0.10(-0.78%) |
Apr 28, 2023 | 12.56 | 12.78 | 12.55 | 12.67 | 919,407 | +0.15(+1.22%) |
Apr 27, 2023 | 12.33 | 12.53 | 12.33 | 12.51 | 970,487 | +0.21(+1.68%) |
Apr 26, 2023 | 12.24 | 12.33 | 12.15 | 12.31 | 1,236,795 | +0.02(+0.15%) |
Apr 25, 2023 | 12.42 | 12.51 | 12.21 | 12.29 | 954,105 | -0.24(-1.94%) |
Apr 24, 2023 | 12.53 | 12.56 | 12.42 | 12.53 | 783,703 | -0.01(-0.07%) |
Apr 21, 2023 | 12.60 | 12.64 | 12.48 | 12.54 | 805,883 | -0.04(-0.36%) |
Apr 20, 2023 | 12.61 | 12.69 | 12.43 | 12.59 | 1,021,246 | -0.13(-0.99%) |
Apr 19, 2023 | 12.50 | 12.75 | 12.45 | 12.71 | 1,011,350 | +0.11(+0.86%) |
Apr 18, 2023 | 12.65 | 12.69 | 12.50 | 12.60 | 794,077 | -0.06(-0.50%) |
Apr 17, 2023 | 12.59 | 12.72 | 12.55 | 12.67 | 1,240,659 | +0.12(+0.93%) |
Apr 14, 2023 | 12.78 | 12.88 | 12.44 | 12.55 | 1,229,163 | -0.09(-0.71%) |
Apr 13, 2023 | 12.68 | 12.76 | 12.48 | 12.64 | 1,405,238 | -0.01(-0.07%) |
Apr 12, 2023 | 12.66 | 12.87 | 12.61 | 12.65 | 1,742,358 | +0.05(+0.43%) |
Apr 11, 2023 | 12.65 | 12.77 | 12.44 | 12.60 | 2,015,407 | +0.00(+0.00%) |
Apr 10, 2023 | 12.65 | 12.74 | 12.32 | 12.60 | 2,284,966 | -0.10(-0.78%) |
Apr 06, 2023 | 12.11 | 12.98 | 11.96 | 12.69 | 10,010,755 | +0.68(+5.62%) |
Apr 05, 2023 | 11.99 | 12.07 | 11.96 | 12.02 | 896,447 | -0.03(-0.22%) |
Apr 04, 2023 | 12.34 | 12.44 | 11.97 | 12.05 | 1,212,915 | -0.21(-1.69%) |
Apr 03, 2023 | 12.42 | 12.49 | 12.15 | 12.25 | 1,027,352 | -0.12(-0.95%) |
Mar 31, 2023 | 12.32 | 12.38 | 12.14 | 12.37 | 1,223,271 | +0.14(+1.18%) |
Mar 30, 2023 | 12.30 | 12.48 | 12.06 | 12.23 | 1,051,970 | +0.04(+0.30%) |
Mar 29, 2023 | 11.96 | 12.24 | 11.88 | 12.19 | 2,089,763 | +0.32(+2.65%) |
Mar 28, 2023 | 11.60 | 11.99 | 11.51 | 11.88 | 3,030,717 | +0.48(+4.19%) |
Mar 27, 2023 | 11.59 | 11.64 | 11.39 | 11.40 | 1,082,104 | -0.06(-0.55%) |
Mar 24, 2023 | 11.07 | 11.49 | 11.05 | 11.46 | 1,015,671 | +0.29(+2.58%) |
Mar 23, 2023 | 11.51 | 11.63 | 11.16 | 11.17 | 1,513,387 | -0.38(-3.27%) |
Mar 22, 2023 | 11.93 | 12.02 | 11.54 | 11.55 | 1,618,591 | -0.41(-3.46%) |
Mar 21, 2023 | 11.92 | 12.13 | 11.85 | 11.96 | 1,519,977 | +0.09(+0.76%) |
Mar 20, 2023 | 11.88 | 12.07 | 11.80 | 11.88 | 1,541,278 | -0.01(-0.08%) |
Mar 17, 2023 | 12.11 | 12.15 | 11.71 | 11.88 | 2,280,534 | -0.28(-2.29%) |
Mar 16, 2023 | 12.41 | 12.44 | 12.07 | 12.16 | 1,264,542 | -0.42(-3.36%) |
Mar 15, 2023 | 12.48 | 12.67 | 12.35 | 12.59 | 1,300,962 | +0.02(+0.14%) |
Mar 14, 2023 | 12.95 | 13.02 | 12.53 | 12.57 | 1,198,479 | -0.20(-1.55%) |
Mar 13, 2023 | 12.62 | 12.98 | 12.60 | 12.77 | 1,463,278 | +0.02(+0.14%) |
Mar 10, 2023 | 13.06 | 13.10 | 12.63 | 12.75 | 912,264 | -0.30(-2.28%) |
Mar 09, 2023 | 13.20 | 13.23 | 13.03 | 13.05 | 636,126 | -0.14(-1.09%) |
Mar 08, 2023 | 13.31 | 13.41 | 13.08 | 13.19 | 722,629 | -0.11(-0.85%) |
Mar 07, 2023 | 13.53 | 13.62 | 13.21 | 13.30 | 1,015,375 | -0.24(-1.76%) |
Mar 06, 2023 | 13.46 | 13.67 | 13.42 | 13.54 | 1,071,869 | +0.15(+1.12%) |
Mar 03, 2023 | 13.36 | 13.43 | 13.26 | 13.39 | 1,093,727 | +0.08(+0.60%) |
Mar 02, 2023 | 13.27 | 13.32 | 13.19 | 13.31 | 828,002 | -0.02(-0.13%) |
Mar 01, 2023 | 13.31 | 13.40 | 13.20 | 13.33 | 945,151 | -0.03(-0.20%) |
Feb 28, 2023 | 13.32 | 13.57 | 13.28 | 13.36 | 1,349,869 | +0.06(+0.47%) |
Feb 27, 2023 | 13.55 | 13.56 | 13.20 | 13.29 | 982,602 | -0.12(-0.92%) |
Feb 24, 2023 | 13.51 | 13.56 | 13.35 | 13.42 | 699,142 | -0.18(-1.30%) |
Feb 23, 2023 | 13.59 | 13.71 | 13.47 | 13.59 | 771,754 | +0.10(+0.72%) |
Feb 22, 2023 | 13.59 | 13.67 | 13.46 | 13.50 | 781,748 | -0.10(-0.72%) |
Feb 21, 2023 | 13.96 | 13.98 | 13.51 | 13.59 | 874,589 | -0.41(-2.91%) |
Feb 17, 2023 | 14.22 | 14.23 | 14.00 | 14.00 | 856,202 | -0.16(-1.12%) |
Feb 16, 2023 | 14.16 | 14.22 | 14.11 | 14.16 | 585,237 | -0.12(-0.81%) |
Feb 15, 2023 | 14.15 | 14.30 | 14.12 | 14.27 | 565,875 | +0.06(+0.44%) |
Feb 14, 2023 | 14.27 | 14.38 | 14.16 | 14.21 | 476,290 | -0.12(-0.86%) |
Feb 13, 2023 | 14.21 | 14.36 | 14.20 | 14.34 | 566,355 | +0.19(+1.31%) |
Feb 10, 2023 | 13.91 | 14.17 | 13.91 | 14.15 | 372,479 | +0.22(+1.59%) |
Feb 09, 2023 | 14.26 | 14.31 | 13.88 | 13.93 | 653,517 | -0.27(-1.93%) |
Feb 08, 2023 | 14.16 | 14.31 | 14.15 | 14.20 | 636,625 | -0.02(-0.12%) |
Feb 07, 2023 | 14.26 | 14.38 | 14.05 | 14.22 | 1,006,172 | -0.12(-0.86%) |
Feb 06, 2023 | 14.44 | 14.58 | 14.20 | 14.35 | 827,588 | -0.20(-1.40%) |
Feb 03, 2023 | 14.68 | 14.71 | 14.45 | 14.55 | 928,982 | -0.21(-1.44%) |
Feb 02, 2023 | 14.59 | 14.85 | 14.58 | 14.76 | 852,346 | +0.26(+1.77%) |
Feb 01, 2023 | 14.27 | 14.55 | 14.16 | 14.50 | 976,461 | +0.14(+0.99%) |
Jan 31, 2023 | 13.97 | 14.37 | 13.91 | 14.36 | 1,151,837 | +0.45(+3.24%) |
Jan 30, 2023 | 14.06 | 14.15 | 13.89 | 13.91 | 542,892 | -0.19(-1.32%) |
Jan 27, 2023 | 13.92 | 14.23 | 13.86 | 14.10 | 1,270,017 | +0.17(+1.21%) |
Jan 26, 2023 | 13.97 | 14.02 | 13.88 | 13.93 | 752,900 | -0.03(-0.19%) |
Jan 25, 2023 | 13.77 | 13.99 | 13.74 | 13.96 | 688,042 | +0.18(+1.28%) |
Jan 24, 2023 | 14.08 | 14.20 | 13.76 | 13.78 | 641,199 | -0.30(-2.14%) |
Jan 23, 2023 | 13.89 | 14.20 | 13.81 | 14.08 | 782,633 | +0.23(+1.66%) |
Jan 20, 2023 | 13.80 | 13.87 | 13.58 | 13.85 | 1,108,123 | +0.11(+0.77%) |
Jan 19, 2023 | 13.93 | 13.97 | 13.63 | 13.74 | 1,060,531 | -0.27(-1.89%) |
Jan 18, 2023 | 14.13 | 14.32 | 13.94 | 14.01 | 765,819 | -0.03(-0.19%) |
Jan 17, 2023 | 14.06 | 14.17 | 13.96 | 14.04 | 835,612 | +0.05(+0.38%) |
Jan 13, 2023 | 13.91 | 14.04 | 13.82 | 13.98 | 549,861 | -0.02(-0.13%) |
Jan 12, 2023 | 13.71 | 14.00 | 13.59 | 14.00 | 766,384 | +0.40(+2.93%) |
Jan 11, 2023 | 13.41 | 13.63 | 13.29 | 13.60 | 829,205 | +0.33(+2.47%) |
Jan 10, 2023 | 13.08 | 13.28 | 12.98 | 13.28 | 1,019,167 | +0.19(+1.42%) |
Jan 09, 2023 | 13.15 | 13.27 | 13.05 | 13.09 | 825,456 | -0.09(-0.67%) |
Jan 06, 2023 | 12.96 | 13.20 | 12.90 | 13.18 | 881,856 | +0.28(+2.20%) |
Jan 05, 2023 | 13.06 | 13.11 | 12.82 | 12.90 | 711,413 | -0.19(-1.49%) |
Jan 04, 2023 | 12.86 | 13.26 | 12.82 | 13.09 | 1,050,497 | +0.30(+2.35%) |
Jan 03, 2023 | 13.01 | 13.15 | 12.56 | 12.79 | 1,452,843 | +0.17(+1.33%) |
Dec 30, 2022 | 12.64 | 12.80 | 12.46 | 12.62 | 1,185,316 | -0.03(-0.21%) |
Dec 29, 2022 | 12.36 | 12.68 | 12.31 | 12.65 | 901,431 | +0.31(+2.51%) |
Dec 28, 2022 | 12.48 | 12.57 | 12.33 | 12.34 | 873,398 | -0.16(-1.27%) |
Dec 27, 2022 | 12.41 | 12.59 | 12.34 | 12.50 | 1,150,369 | +0.10(+0.78%) |
Dec 23, 2022 | 12.15 | 12.42 | 12.15 | 12.40 | 603,907 | +0.17(+1.37%) |
Dec 22, 2022 | 12.14 | 12.25 | 11.93 | 12.23 | 1,184,700 | -0.02(-0.14%) |
Dec 21, 2022 | 12.25 | 12.43 | 12.25 | 12.25 | 904,247 | +0.00(+0.00%) |
Dec 20, 2022 | 12.35 | 12.50 | 12.22 | 12.25 | 1,060,252 | -0.12(-0.93%) |
Dec 19, 2022 | 12.51 | 12.59 | 12.26 | 12.36 | 1,760,983 | -0.10(-0.78%) |
Dec 16, 2022 | 12.84 | 12.96 | 12.26 | 12.46 | 3,543,412 | -0.65(-4.93%) |
Dec 15, 2022 | 13.25 | 13.28 | 13.09 | 13.11 | 1,206,469 | -0.15(-1.13%) |
Dec 14, 2022 | 13.20 | 13.55 | 13.18 | 13.26 | 1,261,904 | -0.04(-0.33%) |
Dec 13, 2022 | 13.55 | 13.76 | 13.30 | 13.30 | 1,739,624 | +0.05(+0.40%) |
Dec 12, 2022 | 13.48 | 13.52 | 13.14 | 13.25 | 1,250,640 | -0.27(-1.96%) |
Dec 09, 2022 | 13.43 | 13.61 | 13.36 | 13.51 | 638,690 | +0.04(+0.26%) |
Dec 08, 2022 | 13.62 | 13.77 | 13.46 | 13.48 | 731,440 | -0.11(-0.78%) |
Dec 07, 2022 | 13.46 | 13.79 | 13.42 | 13.59 | 1,399,387 | +0.11(+0.79%) |
Dec 06, 2022 | 13.58 | 13.62 | 13.37 | 13.48 | 987,026 | -0.15(-1.10%) |
Dec 05, 2022 | 13.86 | 13.88 | 13.54 | 13.63 | 989,372 | -0.28(-2.03%) |
Dec 02, 2022 | 13.75 | 14.05 | 13.61 | 13.91 | 1,513,681 | +0.18(+1.29%) |
Dec 01, 2022 | 14.11 | 14.20 | 13.65 | 13.74 | 1,202,499 | -0.27(-1.96%) |
Nov 30, 2022 | 14.04 | 14.11 | 13.59 | 14.01 | 1,922,955 | -0.17(-1.19%) |
Nov 29, 2022 | 13.90 | 14.20 | 13.79 | 14.18 | 919,178 | +0.27(+1.97%) |
Nov 28, 2022 | 13.93 | 14.17 | 13.87 | 13.90 | 921,614 | -0.11(-0.76%) |
Nov 25, 2022 | 13.92 | 14.06 | 13.88 | 14.01 | 302,916 | +0.13(+0.96%) |
Nov 23, 2022 | 13.99 | 14.08 | 13.74 | 13.88 | 658,200 | -0.18(-1.26%) |
Nov 22, 2022 | 14.14 | 14.20 | 13.96 | 14.05 | 780,951 | -0.07(-0.50%) |
Nov 21, 2022 | 13.96 | 14.16 | 13.90 | 14.12 | 673,679 | +0.17(+1.20%) |
Nov 18, 2022 | 13.97 | 14.04 | 13.81 | 13.96 | 1,028,608 | +0.16(+1.15%) |
Nov 17, 2022 | 13.68 | 13.83 | 13.60 | 13.80 | 1,054,646 | -0.01(-0.06%) |
Nov 16, 2022 | 14.01 | 14.07 | 13.77 | 13.81 | 929,934 | -0.18(-1.27%) |
Nov 15, 2022 | 14.27 | 14.30 | 13.86 | 13.98 | 1,398,592 | -0.16(-1.13%) |
Nov 14, 2022 | 14.37 | 14.37 | 13.97 | 14.14 | 1,212,770 | -0.22(-1.54%) |
Nov 11, 2022 | 14.22 | 14.41 | 14.15 | 14.36 | 762,762 | +0.10(+0.68%) |
Nov 10, 2022 | 14.02 | 14.30 | 13.72 | 14.27 | 1,463,201 | +0.83(+6.15%) |
Nov 09, 2022 | 13.70 | 13.80 | 13.43 | 13.44 | 754,787 | -0.24(-1.75%) |
Nov 08, 2022 | 13.81 | 13.99 | 13.63 | 13.68 | 1,202,106 | -0.21(-1.54%) |
Nov 07, 2022 | 13.97 | 14.07 | 13.68 | 13.89 | 1,178,635 | +0.01(+0.06%) |
Nov 04, 2022 | 13.59 | 13.90 | 13.53 | 13.88 | 865,387 | +0.35(+2.59%) |
Nov 03, 2022 | 13.68 | 13.74 | 13.23 | 13.53 | 1,725,004 | -0.60(-4.23%) |
Nov 02, 2022 | 14.05 | 14.13 | 1,426,986 | +0.06(+0.42%) | ||
Nov 01, 2022 | 14.84 | 14.87 | 14.03 | 14.07 | 1,718,460 | -0.79(-5.35%) |
Oct 31, 2022 | 14.75 | 14.89 | 14.65 | 14.87 | 1,091,335 | -0.02(-0.11%) |
Oct 28, 2022 | 14.56 | 14.90 | 14.47 | 14.88 | 1,087,902 | +0.28(+1.93%) |
Oct 27, 2022 | 14.58 | 14.85 | 14.55 | 14.60 | 981,969 | +0.16(+1.12%) |
Oct 26, 2022 | 14.48 | 14.54 | 14.28 | 14.44 | 829,475 | +0.09(+0.60%) |
Oct 25, 2022 | 13.93 | 14.40 | 13.89 | 14.35 | 752,534 | +0.52(+3.77%) |
Oct 24, 2022 | 13.85 | 14.00 | 13.76 | 13.83 | 1,101,290 | +0.08(+0.56%) |
Oct 21, 2022 | 13.59 | 13.83 | 13.44 | 13.76 | 1,163,007 | +0.22(+1.64%) |
Oct 20, 2022 | 13.59 | 13.68 | 13.43 | 13.53 | 1,088,614 | +0.01(+0.06%) |
Oct 19, 2022 | 13.57 | 13.66 | 13.38 | 13.52 | 842,916 | -0.29(-2.10%) |
Oct 18, 2022 | 13.90 | 14.00 | 13.67 | 13.81 | 1,178,424 | -0.04(-0.31%) |
Oct 17, 2022 | 13.77 | 14.02 | 13.72 | 13.86 | 1,185,554 | +0.27(+1.95%) |
Oct 14, 2022 | 13.81 | 13.97 | 13.59 | 13.59 | 1,126,191 | -0.07(-0.50%) |
Oct 13, 2022 | 13.25 | 13.75 | 13.12 | 13.66 | 957,122 | +0.27(+2.04%) |
Oct 12, 2022 | 13.28 | 13.60 | 13.18 | 13.39 | 1,049,610 | +0.06(+0.45%) |
Oct 11, 2022 | 12.93 | 13.36 | 12.82 | 13.33 | 1,424,521 | +0.35(+2.70%) |
Oct 10, 2022 | 12.85 | 13.04 | 12.80 | 12.98 | 751,234 | +0.16(+1.27%) |
Oct 07, 2022 | 12.92 | 13.03 | 12.70 | 12.81 | 1,094,823 | -0.11(-0.86%) |
Oct 06, 2022 | 13.00 | 13.04 | 12.65 | 12.93 | 1,267,225 | -0.15(-1.18%) |
Oct 05, 2022 | 13.46 | 13.46 | 12.90 | 13.08 | 1,081,156 | -0.53(-3.89%) |
Oct 04, 2022 | 13.61 | 13.91 | 13.50 | 13.61 | 1,123,439 | +0.08(+0.57%) |
Oct 03, 2022 | 13.62 | 13.69 | 13.42 | 13.53 | 938,680 | +0.05(+0.38%) |
Sep 30, 2022 | 13.35 | 13.57 | 13.32 | 13.48 | 884,026 | +0.25(+1.87%) |
Sep 29, 2022 | 13.46 | 13.47 | 13.10 | 13.23 | 767,123 | -0.30(-2.21%) |
Sep 28, 2022 | 13.25 | 13.63 | 13.12 | 13.53 | 1,069,180 | +0.33(+2.53%) |
Sep 27, 2022 | 13.61 | 13.62 | 13.15 | 13.20 | 918,600 | -0.32(-2.34%) |
Sep 26, 2022 | 14.19 | 14.19 | 13.34 | 13.52 | 1,132,800 | -0.72(-5.05%) |
Sep 23, 2022 | 14.34 | 14.42 | 14.12 | 14.23 | 885,161 | -0.24(-1.65%) |
Sep 22, 2022 | 14.59 | 14.60 | 14.31 | 14.47 | 868,221 | -0.19(-1.28%) |
Sep 21, 2022 | 15.09 | 15.20 | 14.66 | 14.66 | 642,794 | -0.37(-2.45%) |
Sep 20, 2022 | 15.05 | 15.06 | 14.86 | 15.03 | 609,970 | -0.22(-1.46%) |
Sep 19, 2022 | 15.10 | 15.28 | 15.03 | 15.25 | 757,895 | -0.05(-0.34%) |
Sep 16, 2022 | 15.09 | 15.30 | 14.94 | 15.30 | 1,333,737 | +0.20(+1.30%) |
Sep 15, 2022 | 15.25 | 15.32 | 15.10 | 15.11 | 513,143 | -0.11(-0.73%) |
Sep 14, 2022 | 15.44 | 15.44 | 15.10 | 15.22 | 696,319 | -0.25(-1.60%) |
Sep 13, 2022 | 15.63 | 15.69 | 15.37 | 15.46 | 595,311 | -0.40(-2.53%) |
Sep 12, 2022 | 15.76 | 15.93 | 15.72 | 15.87 | 477,844 | +0.24(+1.53%) |
Sep 09, 2022 | 15.50 | 15.71 | 15.47 | 15.63 | 433,388 | +0.15(+0.99%) |
Sep 08, 2022 | 15.29 | 15.53 | 15.20 | 15.47 | 808,505 | +0.09(+0.56%) |
Sep 07, 2022 | 15.05 | 15.39 | 15.03 | 15.39 | 761,436 | +0.29(+1.93%) |
Sep 06, 2022 | 15.17 | 15.20 | 15.00 | 15.10 | 611,045 | -0.05(-0.34%) |
Sep 02, 2022 | 15.32 | 15.35 | 15.10 | 15.15 | 540,031 | -0.07(-0.45%) |
Sep 01, 2022 | 15.35 | 15.35 | 15.08 | 15.22 | 732,404 | -0.13(-0.84%) |
Aug 31, 2022 | 15.69 | 15.75 | 15.34 | 15.35 | 1,147,580 | -0.26(-1.70%) |
Aug 30, 2022 | 15.70 | 15.78 | 15.56 | 15.61 | 479,169 | -0.06(-0.38%) |
Aug 29, 2022 | 15.70 | 15.76 | 15.52 | 15.67 | 681,849 | -0.07(-0.43%) |
Aug 26, 2022 | 16.01 | 16.01 | 15.71 | 15.74 | 574,860 | -0.22(-1.39%) |
Aug 25, 2022 | 15.73 | 15.99 | 15.72 | 15.96 | 628,814 | +0.21(+1.36%) |
Aug 24, 2022 | 15.88 | 15.89 | 15.73 | 15.75 | 721,533 | -0.08(-0.49%) |
Aug 23, 2022 | 15.88 | 16.02 | 15.82 | 15.82 | 960,185 | -0.06(-0.38%) |
Aug 22, 2022 | 16.07 | 16.11 | 15.87 | 15.88 | 1,087,316 | -0.25(-1.54%) |
Aug 19, 2022 | 16.31 | 16.38 | 16.06 | 16.13 | 694,301 | -0.20(-1.20%) |
Aug 18, 2022 | 16.46 | 16.56 | 16.31 | 16.33 | 868,266 | -0.13(-0.78%) |
Aug 17, 2022 | 16.44 | 16.60 | 16.24 | 16.46 | 910,847 | -0.09(-0.52%) |
Aug 16, 2022 | 16.42 | 16.60 | 16.35 | 16.54 | 639,109 | +0.15(+0.94%) |
Aug 15, 2022 | 16.20 | 16.42 | 16.10 | 16.39 | 390,313 | +0.13(+0.79%) |
Aug 12, 2022 | 16.20 | 16.28 | 16.16 | 16.26 | 555,411 | +0.10(+0.64%) |
Aug 11, 2022 | 16.02 | 16.23 | 16.00 | 16.16 | 451,727 | +0.18(+1.12%) |
Aug 10, 2022 | 15.95 | 16.12 | 15.88 | 15.98 | 688,555 | +0.10(+0.62%) |
Aug 09, 2022 | 16.00 | 16.01 | 15.80 | 15.88 | 646,862 | -0.03(-0.21%) |
Aug 08, 2022 | 15.89 | 16.06 | 15.81 | 15.91 | 554,110 | +0.08(+0.48%) |
Aug 05, 2022 | 15.88 | 15.93 | 15.71 | 15.84 | 603,975 | -0.07(-0.42%) |
Aug 04, 2022 | 16.13 | 16.17 | 15.85 | 15.90 | 834,398 | -0.23(-1.41%) |
Aug 03, 2022 | 16.37 | 16.42 | 16.09 | 16.13 | 982,067 | -0.24(-1.44%) |
Aug 02, 2022 | 17.09 | 17.09 | 16.33 | 16.37 | 989,799 | -0.61(-3.57%) |
Aug 01, 2022 | 17.09 | 17.12 | 16.86 | 16.98 | 631,045 | -0.11(-0.64%) |
Jul 29, 2022 | 16.86 | 17.14 | 16.81 | 17.08 | 653,741 | +0.24(+1.40%) |
Jul 28, 2022 | 16.76 | 16.96 | 16.70 | 16.85 | 530,144 | +0.19(+1.16%) |
Jul 27, 2022 | 16.76 | 16.81 | 16.60 | 16.65 | 429,277 | -0.19(-1.10%) |
Jul 26, 2022 | 16.78 | 16.89 | 16.72 | 16.84 | 396,814 | +0.11(+0.66%) |
Jul 25, 2022 | 16.50 | 16.86 | 16.49 | 16.73 | 499,270 | +0.29(+1.79%) |
Jul 22, 2022 | 16.41 | 16.45 | 16.26 | 16.44 | 390,325 | +0.11(+0.67%) |
Jul 21, 2022 | 16.29 | 16.36 | 16.16 | 16.33 | 572,351 | -0.19(-1.17%) |
Jul 20, 2022 | 16.52 | 16.65 | 16.41 | 16.52 | 690,602 | +0.00(+0.00%) |
Jul 19, 2022 | 16.39 | 16.59 | 16.39 | 16.52 | 672,683 | +0.19(+1.14%) |
Jul 18, 2022 | 16.41 | 16.52 | 16.28 | 16.33 | 741,336 | -0.03(-0.15%) |
Jul 15, 2022 | 16.32 | 16.43 | 16.20 | 16.36 | 666,485 | +0.26(+1.62%) |
Jul 14, 2022 | 15.80 | 16.14 | 15.77 | 16.10 | 451,560 | +0.11(+0.69%) |
Jul 13, 2022 | 15.97 | 16.08 | 15.88 | 15.99 | 375,121 | -0.12(-0.73%) |
Jul 12, 2022 | 16.01 | 16.23 | 15.99 | 16.11 | 342,773 | +0.14(+0.90%) |
Jul 11, 2022 | 16.04 | 16.12 | 15.85 | 15.96 | 427,966 | -0.11(-0.68%) |
Jul 08, 2022 | 16.23 | 16.28 | 16.06 | 16.07 | 533,257 | -0.16(-0.99%) |
Jul 07, 2022 | 16.45 | 16.45 | 16.19 | 16.23 | 355,877 | -0.13(-0.82%) |
Jul 06, 2022 | 16.38 | 16.51 | 16.21 | 16.37 | 650,062 | -0.07(-0.41%) |
Jul 05, 2022 | 16.27 | 16.46 | 16.14 | 16.44 | 789,062 | +0.06(+0.36%) |
Jul 01, 2022 | 16.12 | 16.44 | 16.12 | 16.38 | 454,839 | +0.33(+2.05%) |
Jun 30, 2022 | 16.08 | 16.22 | 15.90 | 16.05 | 627,559 | -0.08(-0.47%) |
Jun 29, 2022 | 16.06 | 16.15 | 15.98 | 16.12 | 537,370 | +0.00(+0.00%) |
Jun 28, 2022 | 16.28 | 16.38 | 16.11 | 16.12 | 520,172 | -0.03(-0.21%) |
Jun 27, 2022 | 16.10 | 16.32 | 16.01 | 16.16 | 766,164 | +0.09(+0.58%) |
Jun 24, 2022 | 16.18 | 16.34 | 16.06 | 16.06 | 1,762,782 | -0.13(-0.83%) |
Jun 23, 2022 | 15.79 | 16.23 | 15.79 | 16.20 | 563,107 | +0.41(+2.62%) |
Jun 22, 2022 | 15.59 | 15.98 | 15.55 | 15.79 | 880,986 | +0.17(+1.08%) |
Jun 21, 2022 | 15.80 | 15.95 | 15.61 | 15.62 | 774,267 | -0.26(-1.65%) |
Jun 17, 2022 | 15.76 | 15.96 | 15.71 | 15.88 | 2,901,874 | +0.17(+1.07%) |
Jun 16, 2022 | 16.20 | 16.22 | 15.61 | 15.71 | 1,386,152 | -0.62(-3.77%) |
Jun 15, 2022 | 15.97 | 16.52 | 15.91 | 16.33 | 1,307,955 | +0.46(+2.87%) |
Jun 14, 2022 | 15.97 | 16.05 | 15.61 | 15.87 | 1,416,873 | -0.06(-0.37%) |
Jun 13, 2022 | 16.02 | 16.17 | 15.84 | 15.93 | 1,440,372 | -0.31(-1.92%) |
Jun 10, 2022 | 16.01 | 16.30 | 15.87 | 16.24 | 808,014 | +0.19(+1.16%) |
Jun 09, 2022 | 16.16 | 16.34 | 16.04 | 16.06 | 582,495 | -0.04(-0.26%) |
Jun 08, 2022 | 16.38 | 16.41 | 16.01 | 16.10 | 698,277 | -0.43(-2.60%) |
Jun 07, 2022 | 16.26 | 16.54 | 16.20 | 16.53 | 663,407 | +0.24(+1.50%) |
Jun 06, 2022 | 16.22 | 16.36 | 16.06 | 16.28 | 978,066 | +0.16(+0.99%) |
Jun 03, 2022 | 16.29 | 16.36 | 16.08 | 16.12 | 613,593 | -0.21(-1.29%) |
Jun 02, 2022 | 16.28 | 16.38 | 16.04 | 16.33 | 732,064 | +0.02(+0.10%) |