Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.34 | 12.57 | 12.22 | 12.42 | 1,170,285 | +0.08(+0.63%) |
May 30, 2023 | 12.44 | 12.51 | 12.22 | 12.34 | 436,841 | -0.03(-0.23%) |
May 26, 2023 | 12.16 | 12.38 | 12.04 | 12.37 | 607,706 | +0.22(+1.83%) |
May 25, 2023 | 12.33 | 12.37 | 11.94 | 12.15 | 581,297 | -0.29(-2.33%) |
May 24, 2023 | 12.65 | 12.67 | 12.26 | 12.44 | 668,048 | -0.28(-2.20%) |
May 23, 2023 | 12.50 | 12.98 | 12.50 | 12.72 | 1,316,557 | +0.19(+1.54%) |
May 22, 2023 | 12.32 | 12.52 | 12.19 | 12.52 | 802,650 | +0.25(+2.04%) |
May 19, 2023 | 12.59 | 12.66 | 12.23 | 12.27 | 549,018 | -0.16(-1.32%) |
May 18, 2023 | 12.45 | 12.57 | 12.31 | 12.44 | 773,783 | -0.02(-0.15%) |
May 17, 2023 | 12.35 | 12.50 | 12.20 | 12.46 | 750,623 | +0.22(+1.81%) |
May 16, 2023 | 12.71 | 12.83 | 12.23 | 12.23 | 714,436 | -0.65(-5.02%) |
May 15, 2023 | 12.72 | 13.03 | 12.68 | 12.88 | 575,883 | +0.16(+1.29%) |
May 12, 2023 | 12.72 | 12.79 | 12.63 | 12.72 | 474,987 | +0.03(+0.23%) |
May 11, 2023 | 12.65 | 12.72 | 12.55 | 12.69 | 558,272 | -0.09(-0.68%) |
May 10, 2023 | 12.79 | 12.84 | 12.62 | 12.77 | 832,437 | +0.15(+1.22%) |
May 09, 2023 | 12.76 | 12.77 | 12.44 | 12.62 | 869,595 | -0.26(-2.02%) |
May 08, 2023 | 12.98 | 13.01 | 12.73 | 12.88 | 610,043 | -0.12(-0.89%) |
May 05, 2023 | 13.11 | 13.14 | 12.86 | 13.00 | 676,751 | +0.07(+0.52%) |
May 04, 2023 | 12.71 | 12.97 | 12.71 | 12.93 | 863,825 | +0.02(+0.15%) |
May 03, 2023 | 12.94 | 13.29 | 12.70 | 12.91 | 1,108,112 | +0.20(+1.59%) |
May 02, 2023 | 12.87 | 13.03 | 12.52 | 12.71 | 640,534 | -0.31(-2.37%) |
May 01, 2023 | 12.98 | 13.18 | 12.92 | 13.02 | 1,117,683 | -0.02(-0.15%) |
Apr 28, 2023 | 12.64 | 13.10 | 12.64 | 13.04 | 774,228 | +0.40(+3.13%) |
Apr 27, 2023 | 12.41 | 12.67 | 12.40 | 12.64 | 518,849 | +0.30(+2.42%) |
Apr 26, 2023 | 12.49 | 12.67 | 12.22 | 12.34 | 767,015 | -0.29(-2.29%) |
Apr 25, 2023 | 12.53 | 12.74 | 12.50 | 12.63 | 718,142 | +0.00(+0.00%) |
Apr 24, 2023 | 12.84 | 12.92 | 12.55 | 12.63 | 750,069 | -0.30(-2.31%) |
Apr 21, 2023 | 12.93 | 12.93 | 12.70 | 12.93 | 530,436 | +0.06(+0.45%) |
Apr 20, 2023 | 12.88 | 13.00 | 12.77 | 12.87 | 572,860 | -0.13(-0.96%) |
Apr 19, 2023 | 12.74 | 13.03 | 12.67 | 13.00 | 844,878 | +0.13(+0.97%) |
Apr 18, 2023 | 12.83 | 12.91 | 12.65 | 12.87 | 664,696 | +0.06(+0.45%) |
Apr 17, 2023 | 12.57 | 12.84 | 12.56 | 12.81 | 484,707 | +0.25(+2.00%) |
Apr 14, 2023 | 12.78 | 12.88 | 12.45 | 12.56 | 432,969 | -0.15(-1.21%) |
Apr 13, 2023 | 12.77 | 12.87 | 12.63 | 12.72 | 489,179 | -0.05(-0.38%) |
Apr 12, 2023 | 13.25 | 13.26 | 12.76 | 12.77 | 573,743 | -0.35(-2.65%) |
Apr 11, 2023 | 13.17 | 13.29 | 13.03 | 13.11 | 706,173 | -0.02(-0.15%) |
Apr 10, 2023 | 13.13 | 13.24 | 12.90 | 13.13 | 556,176 | -0.08(-0.58%) |
Apr 06, 2023 | 13.13 | 13.22 | 13.02 | 13.21 | 332,387 | +0.16(+1.26%) |
Apr 05, 2023 | 13.23 | 13.27 | 13.00 | 13.04 | 448,110 | -0.25(-1.89%) |
Apr 04, 2023 | 13.48 | 13.48 | 13.07 | 13.30 | 491,863 | -0.11(-0.79%) |
Apr 03, 2023 | 13.50 | 13.62 | 13.23 | 13.40 | 644,191 | -0.06(-0.43%) |
Mar 31, 2023 | 13.14 | 13.46 | 13.14 | 13.46 | 847,472 | +0.41(+3.18%) |
Mar 30, 2023 | 13.14 | 13.19 | 12.91 | 13.04 | 545,879 | +0.10(+0.75%) |
Mar 29, 2023 | 12.97 | 13.00 | 12.73 | 12.95 | 800,645 | +0.17(+1.34%) |
Mar 28, 2023 | 12.64 | 12.85 | 12.55 | 12.78 | 725,521 | +0.08(+0.60%) |
Mar 27, 2023 | 12.85 | 12.88 | 12.65 | 12.70 | 574,164 | +0.07(+0.53%) |
Mar 24, 2023 | 12.10 | 12.65 | 12.06 | 12.63 | 510,613 | +0.42(+3.43%) |
Mar 23, 2023 | 12.29 | 12.59 | 12.12 | 12.22 | 848,123 | -0.09(-0.70%) |
Mar 22, 2023 | 12.99 | 13.01 | 12.24 | 12.30 | 1,031,401 | -0.67(-5.14%) |
Mar 21, 2023 | 12.93 | 13.08 | 12.86 | 12.97 | 790,060 | +0.26(+2.02%) |
Mar 20, 2023 | 12.57 | 12.88 | 12.57 | 12.71 | 816,856 | +0.28(+2.22%) |
Mar 17, 2023 | 12.83 | 12.83 | 12.36 | 12.43 | 2,034,166 | -0.55(-4.25%) |
Mar 16, 2023 | 12.96 | 13.30 | 12.60 | 12.99 | 2,250,564 | -0.07(-0.51%) |
Mar 15, 2023 | 12.69 | 13.09 | 12.66 | 13.05 | 1,844,250 | -0.02(-0.15%) |
Mar 14, 2023 | 13.02 | 13.36 | 12.95 | 13.07 | 782,299 | +0.49(+3.86%) |
Mar 13, 2023 | 12.37 | 12.75 | 12.29 | 12.59 | 758,506 | +0.04(+0.30%) |
Mar 10, 2023 | 13.03 | 13.10 | 12.42 | 12.55 | 554,074 | -0.58(-4.42%) |
Mar 09, 2023 | 13.40 | 13.44 | 13.12 | 13.13 | 374,707 | -0.30(-2.27%) |
Mar 08, 2023 | 13.36 | 13.45 | 13.22 | 13.43 | 472,367 | +0.16(+1.22%) |
Mar 07, 2023 | 13.65 | 13.72 | 13.09 | 13.27 | 851,968 | -0.41(-2.99%) |
Mar 06, 2023 | 13.97 | 13.97 | 13.61 | 13.68 | 492,036 | -0.21(-1.51%) |
Mar 03, 2023 | 13.94 | 13.94 | 13.67 | 13.89 | 557,350 | +0.10(+0.69%) |
Mar 02, 2023 | 13.71 | 13.85 | 13.64 | 13.80 | 673,342 | +0.01(+0.07%) |
Mar 01, 2023 | 13.81 | 13.83 | 13.48 | 13.79 | 682,396 | -0.09(-0.62%) |
Feb 28, 2023 | 13.91 | 14.16 | 13.87 | 13.87 | 718,831 | -0.04(-0.27%) |
Feb 27, 2023 | 14.05 | 14.10 | 13.79 | 13.91 | 765,550 | +0.03(+0.21%) |
Feb 24, 2023 | 13.81 | 13.89 | 13.73 | 13.88 | 527,476 | -0.13(-0.95%) |
Feb 23, 2023 | 13.86 | 14.02 | 13.66 | 14.01 | 580,528 | +0.24(+1.73%) |
Feb 22, 2023 | 13.88 | 14.01 | 13.73 | 13.78 | 670,744 | -0.07(-0.48%) |
Feb 21, 2023 | 14.23 | 14.34 | 13.73 | 13.84 | 624,001 | -0.59(-4.09%) |
Feb 17, 2023 | 14.63 | 14.63 | 14.28 | 14.43 | 676,128 | -0.14(-0.98%) |
Feb 16, 2023 | 14.28 | 14.59 | 14.20 | 14.58 | 473,522 | -0.03(-0.20%) |
Feb 15, 2023 | 14.75 | 14.75 | 14.32 | 14.61 | 605,222 | +0.33(+2.33%) |
Feb 14, 2023 | 14.28 | 14.52 | 14.23 | 14.27 | 244,413 | -0.13(-0.93%) |
Feb 13, 2023 | 14.24 | 14.51 | 14.24 | 14.41 | 348,206 | +0.12(+0.87%) |
Feb 10, 2023 | 13.99 | 14.31 | 13.99 | 14.28 | 268,781 | +0.19(+1.35%) |
Feb 09, 2023 | 14.60 | 14.63 | 14.09 | 14.09 | 481,780 | -0.33(-2.31%) |
Feb 08, 2023 | 14.61 | 14.74 | 14.38 | 14.42 | 428,487 | -0.33(-2.26%) |
Feb 07, 2023 | 14.61 | 14.89 | 14.49 | 14.76 | 441,227 | +0.03(+0.19%) |
Feb 06, 2023 | 14.78 | 14.82 | 14.49 | 14.73 | 302,792 | -0.22(-1.47%) |
Feb 03, 2023 | 15.00 | 15.08 | 14.79 | 14.95 | 463,042 | -0.27(-1.75%) |
Feb 02, 2023 | 14.96 | 15.45 | 14.96 | 15.21 | 684,410 | +0.42(+2.83%) |
Feb 01, 2023 | 14.70 | 14.99 | 14.48 | 14.80 | 522,966 | +0.01(+0.06%) |
Jan 31, 2023 | 14.32 | 14.79 | 14.29 | 14.79 | 716,075 | +0.45(+3.12%) |
Jan 30, 2023 | 14.72 | 14.75 | 14.33 | 14.34 | 355,681 | -0.52(-3.52%) |
Jan 27, 2023 | 14.34 | 14.91 | 14.30 | 14.86 | 760,386 | +0.43(+2.97%) |
Jan 26, 2023 | 14.37 | 14.46 | 14.26 | 14.43 | 429,330 | +0.16(+1.13%) |
Jan 25, 2023 | 14.40 | 14.41 | 14.24 | 14.27 | 322,915 | -0.16(-1.12%) |
Jan 24, 2023 | 14.33 | 14.49 | 14.23 | 14.43 | 582,344 | +0.08(+0.53%) |
Jan 23, 2023 | 14.12 | 14.40 | 14.09 | 14.36 | 312,252 | +0.10(+0.73%) |
Jan 20, 2023 | 14.10 | 14.25 | 13.88 | 14.25 | 461,164 | +0.19(+1.35%) |
Jan 19, 2023 | 14.08 | 14.20 | 13.99 | 14.06 | 617,884 | -0.10(-0.74%) |
Jan 18, 2023 | 14.55 | 14.61 | 14.04 | 14.17 | 462,332 | -0.32(-2.23%) |
Jan 17, 2023 | 14.32 | 14.58 | 14.32 | 14.49 | 394,580 | +0.15(+1.06%) |
Jan 13, 2023 | 14.53 | 14.57 | 14.29 | 14.34 | 623,503 | -0.36(-2.46%) |
Jan 12, 2023 | 14.09 | 14.70 | 13.90 | 14.70 | 947,492 | +0.76(+5.46%) |
Jan 11, 2023 | 13.41 | 13.95 | 13.41 | 13.94 | 1,102,862 | +0.63(+4.72%) |
Jan 10, 2023 | 13.36 | 13.41 | 13.20 | 13.31 | 1,007,035 | -0.16(-1.20%) |
Jan 09, 2023 | 13.87 | 13.91 | 13.46 | 13.47 | 557,795 | -0.35(-2.55%) |
Jan 06, 2023 | 13.78 | 13.94 | 13.71 | 13.82 | 564,409 | +0.09(+0.62%) |
Jan 05, 2023 | 13.91 | 13.91 | 13.62 | 13.74 | 463,261 | -0.29(-2.04%) |
Jan 04, 2023 | 13.97 | 14.19 | 13.91 | 14.02 | 439,068 | +0.22(+1.59%) |
Jan 03, 2023 | 14.00 | 14.07 | 13.56 | 13.81 | 536,344 | +0.14(+1.05%) |
Dec 30, 2022 | 13.60 | 13.71 | 13.48 | 13.66 | 356,351 | +0.00(+0.00%) |
Dec 29, 2022 | 13.34 | 13.67 | 13.29 | 13.66 | 448,540 | +0.50(+3.76%) |
Dec 28, 2022 | 13.59 | 13.61 | 13.16 | 13.17 | 387,538 | -0.36(-2.64%) |
Dec 27, 2022 | 13.49 | 13.52 | 13.36 | 13.52 | 328,827 | +0.08(+0.63%) |
Dec 23, 2022 | 13.24 | 13.44 | 13.18 | 13.44 | 284,490 | +0.18(+1.35%) |
Dec 22, 2022 | 13.15 | 13.27 | 12.89 | 13.26 | 406,288 | -0.03(-0.21%) |
Dec 21, 2022 | 13.33 | 13.53 | 13.22 | 13.29 | 516,199 | +0.06(+0.43%) |
Dec 20, 2022 | 13.04 | 13.26 | 12.92 | 13.23 | 454,749 | +0.10(+0.79%) |
Dec 19, 2022 | 13.36 | 13.36 | 13.06 | 13.13 | 602,054 | -0.29(-2.17%) |
Dec 16, 2022 | 13.52 | 13.68 | 13.12 | 13.42 | 3,211,527 | -0.39(-2.86%) |
Dec 15, 2022 | 13.85 | 13.99 | 13.76 | 13.82 | 747,124 | -0.27(-1.93%) |
Dec 14, 2022 | 13.44 | 14.30 | 13.44 | 14.09 | 1,314,954 | +0.01(+0.07%) |
Dec 13, 2022 | 14.42 | 14.50 | 13.98 | 14.08 | 1,188,570 | +0.23(+1.63%) |
Dec 12, 2022 | 13.94 | 13.94 | 13.70 | 13.85 | 396,138 | +0.04(+0.27%) |
Dec 09, 2022 | 13.79 | 13.96 | 13.79 | 13.82 | 579,662 | -0.11(-0.81%) |
Dec 08, 2022 | 13.94 | 14.08 | 13.87 | 13.93 | 361,532 | +0.09(+0.68%) |
Dec 07, 2022 | 13.69 | 14.06 | 13.67 | 13.83 | 484,167 | +0.08(+0.55%) |
Dec 06, 2022 | 13.89 | 13.93 | 13.70 | 13.76 | 432,485 | -0.16(-1.15%) |
Dec 05, 2022 | 14.10 | 14.18 | 13.89 | 13.92 | 413,640 | -0.33(-2.31%) |
Dec 02, 2022 | 14.04 | 14.37 | 14.03 | 14.25 | 475,662 | +0.06(+0.40%) |
Dec 01, 2022 | 14.53 | 14.61 | 14.09 | 14.19 | 461,226 | -0.26(-1.82%) |
Nov 30, 2022 | 14.19 | 14.51 | 14.05 | 14.46 | 620,791 | +0.17(+1.18%) |
Nov 29, 2022 | 13.82 | 14.31 | 13.77 | 14.29 | 496,464 | +0.48(+3.47%) |
Nov 28, 2022 | 14.13 | 14.17 | 13.77 | 13.81 | 509,246 | -0.46(-3.23%) |
Nov 25, 2022 | 14.24 | 14.30 | 14.18 | 14.27 | 190,473 | +0.10(+0.73%) |
Nov 23, 2022 | 13.99 | 14.18 | 13.98 | 14.16 | 439,268 | +0.07(+0.47%) |
Nov 22, 2022 | 14.09 | 14.20 | 13.99 | 14.10 | 668,253 | +0.13(+0.94%) |
Nov 21, 2022 | 13.97 | 14.05 | 13.82 | 13.97 | 741,706 | -0.04(-0.27%) |
Nov 18, 2022 | 14.42 | 14.44 | 13.93 | 14.00 | 940,324 | -0.05(-0.33%) |
Nov 17, 2022 | 13.70 | 14.06 | 13.65 | 14.05 | 740,123 | +0.16(+1.15%) |
Nov 16, 2022 | 14.24 | 14.24 | 13.88 | 13.89 | 675,025 | -0.42(-2.95%) |
Nov 15, 2022 | 14.29 | 14.40 | 14.15 | 14.31 | 582,316 | +0.27(+1.94%) |
Nov 14, 2022 | 14.15 | 14.27 | 13.99 | 14.04 | 603,427 | -0.16(-1.13%) |
Nov 11, 2022 | 14.32 | 14.40 | 14.16 | 14.20 | 874,364 | -0.08(-0.53%) |
Nov 10, 2022 | 13.77 | 14.36 | 13.77 | 14.28 | 815,628 | +1.04(+7.88%) |
Nov 09, 2022 | 13.27 | 13.48 | 13.15 | 13.23 | 477,599 | -0.10(-0.77%) |
Nov 08, 2022 | 13.53 | 13.55 | 13.26 | 13.34 | 706,223 | -0.13(-0.98%) |
Nov 07, 2022 | 13.44 | 13.58 | 12.99 | 13.47 | 788,112 | +0.17(+1.27%) |
Nov 04, 2022 | 13.13 | 13.46 | 13.06 | 13.30 | 948,267 | +0.38(+2.91%) |
Nov 03, 2022 | 12.82 | 13.00 | 12.43 | 12.92 | 555,998 | -0.02(-0.15%) |
Nov 02, 2022 | 13.40 | 12.82 | 12.94 | 777,288 | -0.39(-2.96%) | |
Nov 01, 2022 | 13.33 | 13.38 | 13.14 | 13.34 | 481,665 | +0.21(+1.57%) |
Oct 31, 2022 | 12.96 | 13.20 | 12.95 | 13.13 | 486,200 | +0.00(+0.00%) |
Oct 28, 2022 | 12.92 | 13.14 | 12.77 | 13.13 | 563,266 | +0.25(+1.97%) |
Oct 27, 2022 | 12.94 | 13.06 | 12.81 | 12.88 | 435,517 | +0.09(+0.74%) |
Oct 26, 2022 | 12.88 | 13.07 | 12.76 | 12.78 | 422,104 | -0.19(-1.45%) |
Oct 25, 2022 | 12.24 | 13.03 | 12.24 | 12.97 | 864,668 | +0.70(+5.75%) |
Oct 24, 2022 | 12.37 | 12.49 | 12.26 | 12.27 | 990,134 | +0.03(+0.23%) |
Oct 21, 2022 | 12.04 | 12.24 | 11.93 | 12.24 | 545,483 | +0.29(+2.44%) |
Oct 20, 2022 | 12.29 | 12.41 | 11.94 | 11.95 | 566,518 | -0.30(-2.46%) |
Oct 19, 2022 | 12.39 | 12.52 | 12.11 | 12.25 | 493,356 | -0.36(-2.83%) |
Oct 18, 2022 | 12.65 | 12.75 | 12.44 | 12.60 | 683,925 | +0.19(+1.51%) |
Oct 17, 2022 | 12.31 | 12.52 | 12.30 | 12.42 | 639,615 | +0.41(+3.45%) |
Oct 14, 2022 | 12.45 | 12.53 | 11.96 | 12.00 | 554,195 | -0.24(-1.99%) |
Oct 13, 2022 | 11.71 | 12.30 | 11.54 | 12.25 | 843,472 | +0.28(+2.36%) |
Oct 12, 2022 | 11.99 | 12.08 | 11.82 | 11.96 | 965,933 | -0.06(-0.47%) |
Oct 11, 2022 | 11.70 | 12.11 | 11.64 | 12.02 | 904,797 | +0.29(+2.48%) |
Oct 10, 2022 | 11.80 | 11.93 | 11.71 | 11.73 | 506,001 | +0.01(+0.08%) |
Oct 07, 2022 | 11.90 | 12.03 | 11.62 | 11.72 | 686,857 | -0.30(-2.50%) |
Oct 06, 2022 | 12.27 | 12.47 | 12.01 | 12.02 | 854,650 | -0.39(-3.11%) |
Oct 05, 2022 | 12.30 | 12.44 | 11.98 | 12.41 | 879,486 | -0.19(-1.49%) |
Oct 04, 2022 | 12.27 | 12.63 | 12.27 | 12.59 | 685,841 | +0.52(+4.28%) |
Oct 03, 2022 | 12.11 | 12.16 | 11.73 | 12.08 | 696,529 | +0.22(+1.82%) |
Sep 30, 2022 | 11.75 | 11.96 | 11.66 | 11.86 | 1,131,961 | +0.12(+1.04%) |
Sep 29, 2022 | 12.09 | 12.26 | 11.56 | 11.74 | 613,262 | -0.56(-4.58%) |
Sep 28, 2022 | 12.05 | 12.42 | 11.96 | 12.30 | 1,085,578 | +0.38(+3.19%) |
Sep 27, 2022 | 12.09 | 12.19 | 11.86 | 11.92 | 864,146 | -0.05(-0.39%) |
Sep 26, 2022 | 12.62 | 12.65 | 11.80 | 11.97 | 814,080 | -0.78(-6.11%) |
Sep 23, 2022 | 12.95 | 13.00 | 12.60 | 12.75 | 1,184,312 | -0.42(-3.17%) |
Sep 22, 2022 | 13.69 | 13.69 | 13.14 | 13.16 | 694,613 | -0.53(-3.86%) |
Sep 21, 2022 | 14.18 | 14.18 | 13.69 | 13.69 | 443,880 | -0.33(-2.38%) |
Sep 20, 2022 | 14.15 | 14.15 | 13.85 | 14.03 | 387,028 | -0.30(-2.07%) |
Sep 19, 2022 | 14.54 | 14.54 | 14.09 | 14.32 | 586,068 | +0.11(+0.78%) |
Sep 16, 2022 | 13.86 | 14.22 | 13.72 | 14.21 | 1,073,457 | +0.24(+1.72%) |
Sep 15, 2022 | 14.08 | 14.26 | 13.97 | 13.97 | 502,408 | -0.19(-1.31%) |
Sep 14, 2022 | 14.33 | 14.35 | 13.95 | 14.16 | 518,893 | -0.25(-1.74%) |
Sep 13, 2022 | 14.99 | 15.03 | 14.32 | 14.41 | 641,268 | -0.89(-5.82%) |
Sep 12, 2022 | 15.38 | 15.54 | 15.26 | 15.30 | 657,444 | +0.04(+0.24%) |
Sep 09, 2022 | 15.11 | 15.35 | 15.06 | 15.26 | 506,125 | +0.26(+1.73%) |
Sep 08, 2022 | 14.89 | 15.19 | 14.76 | 15.00 | 448,708 | -0.03(-0.18%) |
Sep 07, 2022 | 14.64 | 15.03 | 14.64 | 15.03 | 540,989 | +0.29(+1.95%) |
Sep 06, 2022 | 14.85 | 14.92 | 14.56 | 14.74 | 598,723 | +0.03(+0.19%) |
Sep 02, 2022 | 14.82 | 14.88 | 14.60 | 14.71 | 640,615 | +0.07(+0.51%) |
Sep 01, 2022 | 14.57 | 14.70 | 14.39 | 14.64 | 649,678 | -0.13(-0.88%) |
Aug 31, 2022 | 15.15 | 15.19 | 14.75 | 14.77 | 1,070,739 | -0.26(-1.73%) |
Aug 30, 2022 | 15.18 | 15.25 | 15.01 | 15.03 | 422,525 | -0.06(-0.37%) |
Aug 29, 2022 | 15.25 | 15.32 | 15.05 | 15.08 | 612,124 | -0.31(-1.99%) |
Aug 26, 2022 | 15.78 | 15.78 | 15.24 | 15.39 | 463,155 | -0.32(-2.01%) |
Aug 25, 2022 | 15.34 | 15.75 | 15.34 | 15.71 | 400,544 | +0.31(+1.99%) |
Aug 24, 2022 | 15.33 | 15.58 | 15.33 | 15.40 | 298,817 | +0.00(+0.00%) |
Aug 23, 2022 | 15.46 | 15.63 | 15.31 | 15.40 | 398,444 | -0.05(-0.30%) |
Aug 22, 2022 | 15.67 | 15.68 | 15.42 | 15.45 | 714,787 | -0.49(-3.08%) |
Aug 19, 2022 | 16.27 | 16.31 | 15.79 | 15.94 | 482,522 | -0.45(-2.72%) |
Aug 18, 2022 | 16.24 | 16.47 | 16.24 | 16.38 | 436,346 | +0.06(+0.40%) |
Aug 17, 2022 | 16.54 | 16.56 | 16.28 | 16.32 | 478,928 | -0.44(-2.60%) |
Aug 16, 2022 | 16.50 | 16.79 | 16.39 | 16.75 | 996,812 | +0.24(+1.46%) |
Aug 15, 2022 | 16.51 | 16.55 | 16.35 | 16.51 | 468,478 | +0.01(+0.06%) |
Aug 12, 2022 | 16.20 | 16.52 | 16.15 | 16.50 | 633,614 | +0.45(+2.77%) |
Aug 11, 2022 | 16.07 | 16.28 | 15.94 | 16.06 | 900,122 | +0.23(+1.46%) |
Aug 10, 2022 | 15.62 | 15.90 | 15.50 | 15.83 | 767,887 | +0.56(+3.64%) |
Aug 09, 2022 | 15.40 | 15.40 | 15.04 | 15.27 | 577,760 | -0.10(-0.66%) |
Aug 08, 2022 | 15.19 | 15.54 | 15.19 | 15.37 | 721,432 | +0.35(+2.35%) |
Aug 05, 2022 | 15.04 | 15.05 | 14.80 | 15.02 | 455,986 | -0.03(-0.18%) |
Aug 04, 2022 | 15.02 | 15.24 | 14.85 | 15.05 | 1,064,697 | -0.08(-0.55%) |
Aug 03, 2022 | 15.47 | 15.70 | 14.95 | 15.13 | 2,154,150 | -0.38(-2.45%) |
Aug 02, 2022 | 15.88 | 15.91 | 15.50 | 15.51 | 543,340 | -0.33(-2.11%) |
Aug 01, 2022 | 15.73 | 15.94 | 15.52 | 15.84 | 539,011 | -0.04(-0.23%) |
Jul 29, 2022 | 15.81 | 15.96 | 15.70 | 15.88 | 702,228 | +0.06(+0.35%) |
Jul 28, 2022 | 15.66 | 15.83 | 15.52 | 15.83 | 595,329 | +0.29(+1.85%) |
Jul 27, 2022 | 15.36 | 15.62 | 15.21 | 15.54 | 631,459 | +0.33(+2.19%) |
Jul 26, 2022 | 15.43 | 15.46 | 15.14 | 15.20 | 589,503 | -0.25(-1.62%) |
Jul 25, 2022 | 15.45 | 15.52 | 15.27 | 15.45 | 701,520 | +0.06(+0.42%) |
Jul 22, 2022 | 15.66 | 15.74 | 15.28 | 15.39 | 734,707 | -0.18(-1.13%) |
Jul 21, 2022 | 15.44 | 15.57 | 15.10 | 15.57 | 651,072 | +0.01(+0.06%) |
Jul 20, 2022 | 15.46 | 15.70 | 15.33 | 15.56 | 851,308 | +0.06(+0.36%) |
Jul 19, 2022 | 15.38 | 15.62 | 15.28 | 15.50 | 741,570 | +0.33(+2.20%) |
Jul 18, 2022 | 15.00 | 15.22 | 14.95 | 15.17 | 1,001,841 | +0.33(+2.25%) |
Jul 15, 2022 | 14.78 | 14.89 | 14.50 | 14.83 | 798,669 | +0.36(+2.50%) |
Jul 14, 2022 | 14.44 | 14.63 | 14.35 | 14.47 | 865,393 | -0.27(-1.82%) |
Jul 13, 2022 | 14.84 | 14.96 | 14.67 | 14.74 | 1,025,803 | -0.25(-1.67%) |
Jul 12, 2022 | 14.46 | 15.04 | 14.44 | 14.99 | 555,572 | +0.41(+2.80%) |
Jul 11, 2022 | 14.38 | 14.59 | 14.25 | 14.58 | 1,077,811 | +0.04(+0.26%) |
Jul 08, 2022 | 14.62 | 14.71 | 14.36 | 14.55 | 448,059 | -0.09(-0.63%) |
Jul 07, 2022 | 14.73 | 14.81 | 14.57 | 14.64 | 542,956 | +0.05(+0.32%) |
Jul 06, 2022 | 14.83 | 15.04 | 14.48 | 14.59 | 821,746 | -0.27(-1.81%) |
Jul 05, 2022 | 14.78 | 14.86 | 14.45 | 14.86 | 882,008 | -0.12(-0.80%) |
Jul 01, 2022 | 14.48 | 15.05 | 14.45 | 14.98 | 1,608,192 | +0.50(+3.46%) |
Jun 30, 2022 | 14.03 | 14.61 | 13.81 | 14.48 | 2,076,389 | -0.22(-1.51%) |
Jun 29, 2022 | 14.78 | 14.90 | 14.53 | 14.70 | 902,825 | -0.16(-1.06%) |
Jun 28, 2022 | 15.29 | 15.47 | 14.84 | 14.86 | 957,830 | -0.23(-1.52%) |
Jun 27, 2022 | 14.93 | 15.15 | 14.74 | 15.09 | 1,317,613 | +0.25(+1.67%) |
Jun 24, 2022 | 14.68 | 15.01 | 14.63 | 14.84 | 2,597,435 | +0.28(+1.95%) |
Jun 23, 2022 | 14.28 | 14.61 | 14.23 | 14.56 | 1,784,508 | +0.26(+1.79%) |
Jun 22, 2022 | 14.20 | 14.62 | 14.09 | 14.30 | 1,303,068 | -0.13(-0.89%) |
Jun 21, 2022 | 14.71 | 14.90 | 14.41 | 14.43 | 1,228,218 | -0.14(-0.94%) |
Jun 17, 2022 | 14.71 | 14.98 | 14.45 | 14.57 | 3,464,818 | +0.02(+0.13%) |
Jun 16, 2022 | 14.57 | 14.73 | 14.26 | 14.55 | 1,172,540 | -0.33(-2.22%) |
Jun 15, 2022 | 14.84 | 15.15 | 14.63 | 14.88 | 1,351,061 | +0.13(+0.87%) |
Jun 14, 2022 | 15.21 | 15.21 | 14.53 | 14.75 | 1,050,789 | -0.38(-2.48%) |
Jun 13, 2022 | 16.02 | 16.13 | 15.09 | 15.13 | 814,504 | -1.27(-7.77%) |
Jun 10, 2022 | 16.69 | 16.93 | 16.40 | 16.40 | 730,682 | -0.56(-3.30%) |
Jun 09, 2022 | 17.65 | 17.65 | 16.92 | 16.96 | 568,659 | -0.75(-4.24%) |
Jun 08, 2022 | 17.82 | 17.98 | 17.55 | 17.71 | 686,593 | -0.31(-1.73%) |
Jun 07, 2022 | 17.58 | 18.02 | 17.41 | 18.02 | 706,597 | +0.29(+1.65%) |
Jun 06, 2022 | 17.95 | 18.21 | 17.57 | 17.73 | 1,014,510 | -0.01(-0.05%) |
Jun 03, 2022 | 17.96 | 18.00 | 17.61 | 17.74 | 647,672 | -0.22(-1.22%) |
Jun 02, 2022 | 17.81 | 18.00 | 17.66 | 17.96 | 728,323 | +0.08(+0.46%) |