Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.88 | 13.04 | 12.87 | 13.04 | 2,872,989 | +0.22(+1.70%) |
Jan 30, 2024 | 12.82 | 12.84 | 12.80 | 12.82 | 3,051,371 | +0.01(+0.12%) |
Jan 29, 2024 | 12.90 | 12.92 | 12.80 | 12.81 | 2,533,776 | -0.09(-0.73%) |
Jan 26, 2024 | 12.90 | 12.93 | 12.87 | 12.90 | 1,781,490 | +0.02(+0.15%) |
Jan 25, 2024 | 12.89 | 12.96 | 12.88 | 12.88 | 2,784,213 | -0.07(-0.53%) |
Jan 24, 2024 | 12.89 | 12.96 | 12.85 | 12.95 | 3,232,141 | +0.00(+0.00%) |
Jan 23, 2024 | 12.97 | 13.01 | 12.95 | 12.95 | 2,274,759 | -0.04(-0.30%) |
Jan 22, 2024 | 12.98 | 13.01 | 12.95 | 12.99 | 3,290,388 | -0.03(-0.23%) |
Jan 19, 2024 | 13.14 | 13.17 | 13.01 | 13.02 | 3,456,991 | -0.16(-1.20%) |
Jan 18, 2024 | 13.24 | 13.30 | 13.17 | 13.18 | 4,935,210 | -0.10(-0.74%) |
Jan 17, 2024 | 13.30 | 13.35 | 13.27 | 13.28 | 4,990,438 | +0.07(+0.52%) |
Jan 16, 2024 | 13.21 | 13.26 | 13.16 | 13.21 | 3,937,438 | +0.06(+0.45%) |
Jan 12, 2024 | 13.12 | 13.19 | 13.10 | 13.15 | 4,146,480 | -0.01(-0.08%) |
Jan 11, 2024 | 13.13 | 13.27 | 13.11 | 13.16 | 6,382,683 | +0.02(+0.15%) |
Jan 10, 2024 | 13.21 | 13.22 | 13.12 | 13.14 | 5,366,397 | -0.08(-0.60%) |
Jan 09, 2024 | 13.26 | 13.28 | 13.18 | 13.22 | 1,647,702 | +0.02(+0.15%) |
Jan 08, 2024 | 13.36 | 13.37 | 13.18 | 13.20 | 1,678,108 | -0.17(-1.26%) |
Jan 05, 2024 | 13.39 | 13.42 | 13.30 | 13.37 | 3,653,726 | -0.03(-0.22%) |
Jan 04, 2024 | 13.36 | 13.40 | 13.29 | 13.40 | 4,998,218 | +0.06(+0.44%) |
Jan 03, 2024 | 13.29 | 13.35 | 13.27 | 13.34 | 7,341,880 | +0.11(+0.82%) |
Jan 02, 2024 | 13.24 | 13.29 | 13.20 | 13.23 | 1,971,044 | +0.09(+0.68%) |
Dec 29, 2023 | 13.12 | 13.20 | 13.10 | 13.14 | 6,482,826 | +0.03(+0.23%) |
Dec 28, 2023 | 13.10 | 13.12 | 13.08 | 13.11 | 5,931,888 | +0.02(+0.15%) |
Dec 27, 2023 | 13.12 | 13.14 | 13.09 | 13.09 | 4,763,773 | -0.03(-0.23%) |
Dec 26, 2023 | 13.15 | 13.16 | 13.09 | 13.12 | 1,826,407 | -0.05(-0.38%) |
Dec 22, 2023 | 13.16 | 13.23 | 13.12 | 13.17 | 10,932,219 | -0.02(-0.15%) |
Dec 21, 2023 | 13.23 | 13.30 | 13.19 | 13.19 | 12,183,023 | -0.13(-0.95%) |
Dec 20, 2023 | 13.15 | 13.32 | 13.09 | 13.32 | 8,305,142 | +0.20(+1.56%) |
Dec 19, 2023 | 13.19 | 13.19 | 13.11 | 13.11 | 4,085,582 | -0.09(-0.66%) |
Dec 18, 2023 | 13.22 | 13.23 | 13.17 | 13.20 | 1,884,823 | -0.07(-0.51%) |
Dec 15, 2023 | 13.29 | 13.30 | 13.24 | 13.27 | 3,439,100 | +0.02(+0.15%) |
Dec 14, 2023 | 13.22 | 13.32 | 13.19 | 13.25 | 6,221,836 | -0.04(-0.29%) |
Dec 13, 2023 | 13.45 | 13.46 | 13.27 | 13.29 | 7,962,789 | -0.17(-1.23%) |
Dec 12, 2023 | 13.53 | 13.56 | 13.45 | 13.45 | 4,121,113 | -0.06(-0.43%) |
Dec 11, 2023 | 13.58 | 13.59 | 13.51 | 13.51 | 3,026,031 | -0.06(-0.43%) |
Dec 08, 2023 | 13.65 | 13.66 | 13.55 | 13.57 | 10,607,927 | -0.06(-0.43%) |
Dec 07, 2023 | 13.67 | 13.68 | 13.60 | 13.63 | 9,395,097 | -0.10(-0.71%) |
Dec 06, 2023 | 13.61 | 13.74 | 13.60 | 13.73 | 2,973,049 | +0.06(+0.43%) |
Dec 05, 2023 | 13.71 | 13.71 | 13.63 | 13.67 | 4,318,610 | +0.02(+0.14%) |
Dec 04, 2023 | 13.69 | 13.73 | 13.65 | 13.65 | 4,888,167 | +0.06(+0.43%) |
Dec 01, 2023 | 13.68 | 13.70 | 13.57 | 13.59 | 6,348,961 | -0.07(-0.50%) |
Nov 30, 2023 | 13.68 | 13.75 | 13.65 | 13.66 | 12,039,062 | -0.04(-0.28%) |
Nov 29, 2023 | 13.64 | 13.72 | 13.59 | 13.70 | 1,949,994 | +0.01(+0.07%) |
Nov 28, 2023 | 13.72 | 13.74 | 13.65 | 13.69 | 8,233,757 | -0.02(-0.14%) |
Nov 27, 2023 | 13.71 | 13.72 | 13.68 | 13.71 | 9,101,085 | +0.04(+0.28%) |
Nov 24, 2023 | 13.68 | 13.70 | 13.67 | 13.67 | 3,250,248 | -0.01(-0.07%) |
Nov 22, 2023 | 13.68 | 13.71 | 13.64 | 13.68 | 20,992,950 | -0.04(-0.28%) |
Nov 21, 2023 | 13.73 | 13.77 | 13.71 | 13.72 | 5,060,562 | +0.02(+0.14%) |
Nov 20, 2023 | 13.80 | 13.80 | 13.66 | 13.70 | 8,157,695 | -0.10(-0.71%) |
Nov 17, 2023 | 13.79 | 13.84 | 13.78 | 13.79 | 8,096,587 | -0.02(-0.14%) |
Nov 16, 2023 | 13.83 | 13.87 | 13.79 | 13.81 | 9,477,618 | -0.01(-0.07%) |
Nov 15, 2023 | 13.80 | 13.84 | 13.77 | 13.82 | 6,020,493 | -0.02(-0.14%) |
Nov 14, 2023 | 13.92 | 13.93 | 13.80 | 13.84 | 10,417,199 | -0.26(-1.86%) |
Nov 13, 2023 | 14.14 | 14.17 | 14.09 | 14.11 | 3,129,608 | +0.01(+0.07%) |
Nov 10, 2023 | 14.26 | 14.31 | 14.10 | 14.10 | 5,381,287 | -0.22(-1.56%) |
Nov 09, 2023 | 14.17 | 14.34 | 14.16 | 14.32 | 30,412,860 | +0.12(+0.82%) |
Nov 08, 2023 | 14.18 | 14.28 | 14.18 | 14.20 | 2,965,088 | -0.01(-0.07%) |
Nov 07, 2023 | 14.26 | 14.29 | 14.19 | 14.21 | 8,040,076 | -0.04(-0.27%) |
Nov 06, 2023 | 14.25 | 14.32 | 14.24 | 14.25 | 3,067,521 | -0.03(-0.20%) |
Nov 03, 2023 | 14.34 | 14.34 | 14.23 | 14.28 | 9,311,880 | -0.14(-0.95%) |
Nov 02, 2023 | 14.54 | 14.55 | 14.41 | 14.42 | 22,577,786 | -0.26(-1.79%) |
Nov 01, 2023 | 14.81 | 14.83 | 14.65 | 14.68 | 7,747,198 | -0.17(-1.11%) |
Oct 31, 2023 | 14.90 | 14.98 | 14.83 | 14.85 | 7,442,884 | -0.09(-0.59%) |
Oct 30, 2023 | 15.00 | 15.05 | 14.89 | 14.93 | 5,351,580 | -0.18(-1.16%) |
Oct 27, 2023 | 14.97 | 15.16 | 14.96 | 15.11 | 12,369,932 | +0.08(+0.52%) |
Oct 26, 2023 | 14.89 | 15.07 | 14.87 | 15.03 | 21,405,652 | +0.18(+1.25%) |
Oct 25, 2023 | 14.70 | 14.87 | 14.70 | 14.85 | 8,253,039 | +0.21(+1.46%) |
Oct 24, 2023 | 14.66 | 14.74 | 14.59 | 14.63 | 5,066,535 | -0.12(-0.79%) |
Oct 23, 2023 | 14.77 | 14.83 | 14.60 | 14.75 | 8,873,224 | +0.04(+0.27%) |
Oct 20, 2023 | 14.54 | 14.72 | 14.53 | 14.71 | 8,634,705 | +0.18(+1.27%) |
Oct 19, 2023 | 14.37 | 14.55 | 14.31 | 14.52 | 18,072,410 | +0.14(+0.95%) |
Oct 18, 2023 | 14.27 | 14.43 | 14.24 | 14.39 | 5,961,462 | +0.18(+1.23%) |
Oct 17, 2023 | 14.31 | 14.32 | 14.14 | 14.21 | 9,715,630 | +0.02(+0.14%) |
Oct 16, 2023 | 14.28 | 14.28 | 14.16 | 14.19 | 3,449,384 | -0.16(-1.09%) |
Oct 13, 2023 | 14.22 | 14.41 | 14.18 | 14.35 | 4,526,227 | +0.08(+0.55%) |
Oct 12, 2023 | 14.15 | 14.35 | 14.15 | 14.27 | 15,590,917 | +0.09(+0.62%) |
Oct 11, 2023 | 14.19 | 14.28 | 14.17 | 14.18 | 3,331,268 | -0.06(-0.41%) |
Oct 10, 2023 | 14.28 | 14.30 | 14.14 | 14.24 | 5,494,624 | -0.07(-0.48%) |
Oct 09, 2023 | 14.46 | 14.48 | 14.29 | 14.31 | 3,605,683 | -0.09(-0.61%) |
Oct 06, 2023 | 14.65 | 14.70 | 14.34 | 14.40 | 12,400,057 | -0.17(-1.14%) |
Oct 05, 2023 | 14.55 | 14.67 | 14.53 | 14.56 | 16,855,730 | +0.02(+0.13%) |
Oct 04, 2023 | 14.64 | 14.69 | 14.52 | 14.54 | 6,027,846 | -0.11(-0.73%) |
Oct 03, 2023 | 14.53 | 14.70 | 14.49 | 14.65 | 4,984,066 | +0.19(+1.35%) |
Oct 02, 2023 | 14.47 | 14.55 | 14.41 | 14.46 | 6,243,147 | +0.01(+0.07%) |
Sep 29, 2023 | 14.30 | 14.50 | 14.30 | 14.45 | 6,629,265 | +0.04(+0.27%) |
Sep 28, 2023 | 14.51 | 14.52 | 14.34 | 14.41 | 9,114,374 | -0.07(-0.47%) |
Sep 27, 2023 | 14.45 | 14.61 | 14.43 | 14.48 | 6,577,558 | -0.01(-0.07%) |
Sep 26, 2023 | 14.37 | 14.51 | 14.35 | 14.49 | 3,772,489 | +0.22(+1.57%) |
Sep 25, 2023 | 14.38 | 14.34 | 14.26 | 14.26 | 3,118,547 | -0.07(-0.48%) |
Sep 22, 2023 | 14.26 | 14.34 | 14.20 | 14.33 | 3,664,110 | +0.05(+0.34%) |
Sep 21, 2023 | 14.15 | 14.29 | 14.14 | 14.28 | 8,481,974 | +0.23(+1.66%) |
Sep 20, 2023 | 13.88 | 14.05 | 13.86 | 14.05 | 5,512,157 | +0.13(+0.91%) |
Sep 19, 2023 | 13.92 | 14.01 | 13.90 | 13.92 | 3,488,646 | +0.03(+0.24%) |
Sep 18, 2023 | 13.91 | 13.92 | 13.84 | 13.89 | 2,648,521 | -0.01(-0.07%) |
Sep 15, 2023 | 13.77 | 13.91 | 13.76 | 13.90 | 4,155,805 | +0.18(+1.33%) |
Sep 14, 2023 | 13.75 | 13.80 | 13.70 | 13.71 | 4,216,930 | -0.12(-0.83%) |
Sep 13, 2023 | 13.83 | 13.87 | 13.79 | 13.83 | 5,205,800 | -0.02(-0.14%) |
Sep 12, 2023 | 13.81 | 13.86 | 13.76 | 13.85 | 2,752,633 | +0.09(+0.63%) |
Sep 11, 2023 | 13.76 | 13.82 | 13.75 | 13.76 | 2,198,696 | -0.09(-0.62%) |
Sep 08, 2023 | 13.86 | 13.88 | 13.80 | 13.85 | 5,430,494 | -0.02(-0.14%) |
Sep 07, 2023 | 13.93 | 13.93 | 13.84 | 13.87 | 3,940,497 | +0.06(+0.42%) |
Sep 06, 2023 | 13.74 | 13.89 | 13.74 | 13.81 | 5,981,822 | +0.10(+0.70%) |
Sep 05, 2023 | 13.67 | 13.72 | 13.66 | 13.71 | 6,359,922 | +0.07(+0.49%) |
Sep 01, 2023 | 13.59 | 13.70 | 13.58 | 13.65 | 4,640,516 | -0.02(-0.14%) |
Aug 31, 2023 | 13.63 | 13.68 | 13.60 | 13.67 | 4,086,914 | +0.02(+0.14%) |
Aug 30, 2023 | 13.69 | 13.71 | 13.63 | 13.65 | 5,497,948 | -0.05(-0.35%) |
Aug 29, 2023 | 13.90 | 13.91 | 13.69 | 13.70 | 3,617,059 | -0.20(-1.45%) |
Aug 28, 2023 | 13.92 | 13.95 | 13.88 | 13.90 | 5,090,683 | -0.09(-0.62%) |
Aug 25, 2023 | 14.01 | 14.14 | 13.94 | 13.98 | 5,000,202 | -0.09(-0.61%) |
Aug 24, 2023 | 13.82 | 14.08 | 13.80 | 14.07 | 6,574,895 | +0.19(+1.38%) |
Aug 23, 2023 | 14.00 | 14.00 | 13.85 | 13.88 | 4,223,117 | -0.14(-1.03%) |
Aug 22, 2023 | 13.94 | 14.04 | 13.93 | 14.02 | 4,910,754 | +0.04(+0.27%) |
Aug 21, 2023 | 14.03 | 14.11 | 13.96 | 13.98 | 3,748,782 | -0.09(-0.61%) |
Aug 18, 2023 | 14.17 | 14.18 | 14.04 | 14.07 | 7,541,754 | +0.00(+0.00%) |
Aug 17, 2023 | 13.92 | 14.08 | 13.91 | 14.07 | 6,637,229 | +0.12(+0.82%) |
Aug 16, 2023 | 13.87 | 13.95 | 13.82 | 13.95 | 4,739,501 | +0.11(+0.76%) |
Aug 15, 2023 | 13.75 | 13.87 | 13.74 | 13.85 | 3,361,730 | +0.16(+1.19%) |
Aug 14, 2023 | 13.80 | 13.80 | 13.69 | 13.69 | 2,651,450 | -0.08(-0.56%) |
Aug 11, 2023 | 13.81 | 13.82 | 13.72 | 13.76 | 7,099,702 | +0.01(+0.07%) |
Aug 10, 2023 | 13.68 | 13.78 | 13.56 | 13.75 | 7,660,524 | +0.01(+0.07%) |
Aug 09, 2023 | 13.64 | 13.76 | 13.64 | 13.74 | 6,123,224 | +0.11(+0.77%) |
Aug 08, 2023 | 13.67 | 13.75 | 13.64 | 13.64 | 4,837,037 | +0.06(+0.42%) |
Aug 07, 2023 | 13.64 | 13.67 | 13.58 | 13.58 | 3,823,992 | -0.12(-0.84%) |
Aug 04, 2023 | 13.58 | 13.71 | 13.52 | 13.70 | 7,792,052 | +0.07(+0.49%) |
Aug 03, 2023 | 13.66 | 13.67 | 13.57 | 13.63 | 3,937,200 | +0.05(+0.35%) |
Aug 02, 2023 | 13.49 | 13.61 | 13.49 | 13.58 | 13,445,082 | +0.18(+1.36%) |
Aug 01, 2023 | 13.40 | 13.42 | 13.37 | 13.40 | 1,981,278 | +0.04(+0.29%) |
Jul 31, 2023 | 13.36 | 13.40 | 13.34 | 13.36 | 2,304,040 | -0.02(-0.14%) |
Jul 28, 2023 | 13.41 | 13.43 | 13.35 | 13.38 | 4,840,682 | -0.12(-0.85%) |
Jul 27, 2023 | 13.31 | 13.53 | 13.29 | 13.49 | 5,502,614 | +0.09(+0.64%) |
Jul 26, 2023 | 13.43 | 13.47 | 13.36 | 13.41 | 4,848,007 | +0.00(+0.00%) |
Jul 25, 2023 | 13.46 | 13.46 | 13.37 | 13.41 | 3,493,563 | -0.04(-0.29%) |
Jul 24, 2023 | 13.46 | 13.48 | 13.41 | 13.45 | 3,346,683 | -0.05(-0.36%) |
Jul 21, 2023 | 13.44 | 13.49 | 13.44 | 13.49 | 3,845,630 | +0.01(+0.07%) |
Jul 20, 2023 | 13.43 | 13.51 | 13.40 | 13.48 | 4,111,036 | +0.10(+0.72%) |
Jul 19, 2023 | 13.39 | 13.42 | 13.36 | 13.39 | 3,496,268 | -0.04(-0.29%) |
Jul 18, 2023 | 13.53 | 13.54 | 13.40 | 13.43 | 3,258,893 | -0.10(-0.71%) |
Jul 17, 2023 | 13.57 | 13.57 | 13.49 | 13.52 | 1,336,521 | -0.04(-0.28%) |
Jul 14, 2023 | 13.52 | 13.58 | 13.49 | 13.56 | 5,428,295 | +0.01(+0.07%) |
Jul 13, 2023 | 13.59 | 13.60 | 13.52 | 13.55 | 3,568,315 | -0.10(-0.70%) |
Jul 12, 2023 | 13.64 | 13.68 | 13.60 | 13.65 | 6,999,174 | -0.11(-0.77%) |
Jul 11, 2023 | 13.82 | 13.85 | 13.74 | 13.75 | 3,664,925 | -0.10(-0.69%) |
Jul 10, 2023 | 13.88 | 13.91 | 13.83 | 13.85 | 2,854,111 | -0.03(-0.21%) |
Jul 07, 2023 | 13.87 | 13.88 | 13.74 | 13.88 | 7,412,929 | +0.06(+0.42%) |
Jul 06, 2023 | 13.84 | 13.91 | 13.81 | 13.82 | 5,905,687 | +0.11(+0.77%) |
Jul 05, 2023 | 13.74 | 13.74 | 13.69 | 13.71 | 3,956,046 | +0.04(+0.28%) |
Jul 03, 2023 | 13.70 | 13.72 | 13.68 | 13.68 | 3,152,414 | -0.02(-0.14%) |
Jun 30, 2023 | 13.75 | 13.76 | 13.67 | 13.70 | 5,155,457 | -0.15(-1.11%) |
Jun 29, 2023 | 13.92 | 13.94 | 13.85 | 13.85 | 4,575,124 | -0.06(-0.41%) |
Jun 28, 2023 | 13.94 | 13.96 | 13.87 | 13.91 | 5,645,344 | -0.01(-0.07%) |
Jun 27, 2023 | 14.03 | 14.04 | 13.89 | 13.92 | 2,726,592 | -0.14(-1.02%) |
Jun 26, 2023 | 14.01 | 14.06 | 13.96 | 14.06 | 2,599,502 | +0.06(+0.41%) |
Jun 23, 2023 | 14.00 | 14.01 | 13.94 | 14.00 | 6,550,955 | +0.12(+0.90%) |
Jun 22, 2023 | 13.96 | 13.97 | 13.88 | 13.88 | 3,964,486 | -0.06(-0.41%) |
Jun 21, 2023 | 13.89 | 13.94 | 13.86 | 13.94 | 6,332,643 | +0.09(+0.66%) |
Jun 20, 2023 | 13.83 | 13.91 | 13.82 | 13.84 | 1,722,475 | +0.06(+0.41%) |
Jun 16, 2023 | 13.66 | 13.79 | 13.66 | 13.79 | 6,362,832 | +0.07(+0.48%) |
Jun 15, 2023 | 13.92 | 13.92 | 13.67 | 13.72 | 5,442,543 | -0.17(-1.22%) |
Jun 14, 2023 | 13.88 | 13.99 | 13.83 | 13.89 | 5,080,556 | -0.01(-0.07%) |
Jun 13, 2023 | 13.94 | 13.96 | 13.88 | 13.90 | 3,153,568 | -0.09(-0.67%) |
Jun 12, 2023 | 14.08 | 14.11 | 13.98 | 13.99 | 3,299,071 | -0.12(-0.87%) |
Jun 09, 2023 | 14.11 | 14.14 | 14.04 | 14.12 | 4,671,563 | -0.01(-0.07%) |
Jun 08, 2023 | 14.20 | 14.23 | 14.12 | 14.13 | 2,514,703 | -0.08(-0.53%) |
Jun 07, 2023 | 14.14 | 14.23 | 14.11 | 14.20 | 6,157,970 | +0.05(+0.33%) |
Jun 06, 2023 | 14.20 | 14.22 | 14.14 | 14.15 | 4,231,815 | -0.04(-0.27%) |
Jun 05, 2023 | 14.15 | 14.21 | 14.10 | 14.19 | 5,322,919 | +0.04(+0.27%) |
Jun 02, 2023 | 14.27 | 14.28 | 14.13 | 14.15 | 3,925,731 | -0.20(-1.38%) |
Jun 01, 2023 | 14.48 | 14.52 | 14.31 | 14.35 | 3,207,035 | -0.12(-0.85%) |
May 31, 2023 | 14.47 | 14.54 | 14.44 | 14.47 | 4,170,277 | +0.08(+0.52%) |
May 30, 2023 | 14.33 | 14.45 | 14.32 | 14.40 | 3,197,402 | -0.01(-0.07%) |
May 26, 2023 | 14.56 | 14.57 | 14.37 | 14.41 | 4,188,323 | -0.17(-1.16%) |
May 25, 2023 | 14.58 | 14.65 | 14.52 | 14.58 | 5,638,122 | -0.12(-0.83%) |
May 24, 2023 | 14.64 | 14.74 | 14.64 | 14.70 | 8,277,740 | +0.11(+0.78%) |
May 23, 2023 | 14.47 | 14.61 | 14.45 | 14.59 | 3,353,108 | +0.16(+1.11%) |
May 22, 2023 | 14.43 | 14.47 | 14.37 | 14.43 | 2,260,414 | +0.01(+0.07%) |
May 19, 2023 | 14.37 | 14.47 | 14.35 | 14.42 | 4,606,554 | +0.02(+0.13%) |
May 18, 2023 | 14.54 | 14.55 | 14.38 | 14.40 | 4,106,485 | -0.12(-0.84%) |
May 17, 2023 | 14.63 | 14.69 | 14.50 | 14.52 | 5,358,493 | -0.18(-1.22%) |
May 16, 2023 | 14.65 | 14.71 | 14.62 | 14.70 | 2,366,668 | +0.09(+0.64%) |
May 15, 2023 | 14.64 | 14.70 | 14.59 | 14.61 | 3,409,425 | -0.05(-0.32%) |
May 12, 2023 | 14.58 | 14.74 | 14.57 | 14.65 | 4,350,037 | +0.04(+0.26%) |
May 11, 2023 | 14.64 | 14.70 | 14.61 | 14.62 | 4,485,983 | +0.02(+0.13%) |
May 10, 2023 | 14.56 | 14.73 | 14.53 | 14.60 | 4,880,723 | -0.06(-0.39%) |
May 09, 2023 | 14.65 | 14.66 | 14.61 | 14.65 | 1,060,900 | +0.07(+0.45%) |
May 08, 2023 | 14.58 | 14.63 | 14.57 | 14.59 | 1,547,898 | +0.00(+0.00%) |
May 05, 2023 | 14.72 | 14.73 | 14.54 | 14.59 | 2,258,318 | -0.26(-1.78%) |
May 04, 2023 | 14.79 | 14.90 | 14.78 | 14.85 | 4,717,025 | +0.10(+0.70%) |
May 03, 2023 | 14.63 | 14.75 | 14.54 | 14.75 | 2,940,306 | +0.11(+0.77%) |
May 02, 2023 | 14.50 | 14.74 | 14.50 | 14.64 | 3,952,543 | +0.16(+1.11%) |
May 01, 2023 | 14.47 | 14.48 | 14.40 | 14.47 | 1,413,063 | +0.03(+0.20%) |
Apr 28, 2023 | 14.61 | 14.61 | 14.45 | 14.45 | 4,344,953 | -0.13(-0.90%) |
Apr 27, 2023 | 14.76 | 14.77 | 14.56 | 14.58 | 2,828,770 | -0.27(-1.84%) |
Apr 26, 2023 | 14.77 | 14.88 | 14.73 | 14.85 | 4,853,256 | +0.06(+0.38%) |
Apr 25, 2023 | 14.64 | 14.80 | 14.62 | 14.80 | 2,115,935 | +0.24(+1.62%) |
Apr 24, 2023 | 14.58 | 14.63 | 14.54 | 14.56 | 1,534,699 | +0.00(+0.00%) |
Apr 21, 2023 | 14.56 | 14.64 | 14.55 | 14.56 | 3,001,350 | -0.02(-0.13%) |
Apr 20, 2023 | 14.60 | 14.63 | 14.51 | 14.58 | 3,787,998 | +0.09(+0.65%) |
Apr 19, 2023 | 14.56 | 14.56 | 14.46 | 14.48 | 3,287,641 | +0.01(+0.07%) |
Apr 18, 2023 | 14.44 | 14.53 | 14.43 | 14.47 | 3,192,297 | -0.01(-0.07%) |
Apr 17, 2023 | 14.53 | 14.59 | 14.48 | 14.48 | 2,255,801 | -0.05(-0.32%) |
Apr 14, 2023 | 14.52 | 14.62 | 14.44 | 14.53 | 3,278,519 | +0.04(+0.26%) |
Apr 13, 2023 | 14.64 | 14.66 | 14.48 | 14.49 | 2,462,025 | -0.19(-1.28%) |
Apr 12, 2023 | 14.53 | 14.70 | 14.53 | 14.68 | 4,989,485 | +0.06(+0.39%) |
Apr 11, 2023 | 14.60 | 14.64 | 14.56 | 14.63 | 1,277,134 | +0.00(+0.00%) |
Apr 10, 2023 | 14.72 | 14.75 | 14.62 | 14.63 | 2,562,813 | +0.00(+0.00%) |
Apr 06, 2023 | 14.71 | 14.76 | 14.62 | 14.63 | 3,729,085 | -0.05(-0.32%) |
Apr 05, 2023 | 14.65 | 14.73 | 14.64 | 14.67 | 3,797,947 | +0.05(+0.32%) |
Apr 04, 2023 | 14.52 | 14.68 | 14.52 | 14.63 | 5,961,938 | +0.08(+0.58%) |
Apr 03, 2023 | 14.62 | 14.64 | 14.53 | 14.54 | 2,011,196 | -0.06(-0.39%) |
Mar 31, 2023 | 14.78 | 14.78 | 14.59 | 14.60 | 3,449,201 | -0.20(-1.34%) |
Mar 30, 2023 | 14.78 | 14.86 | 14.77 | 14.80 | 3,348,646 | -0.08(-0.56%) |
Mar 29, 2023 | 14.94 | 14.98 | 14.87 | 14.88 | 3,293,264 | -0.22(-1.45%) |
Mar 28, 2023 | 15.08 | 15.16 | 15.06 | 15.10 | 3,162,322 | +0.05(+0.31%) |
Mar 27, 2023 | 14.99 | 15.09 | 14.96 | 15.05 | 5,348,996 | -0.03(-0.19%) |
Mar 24, 2023 | 15.24 | 15.32 | 15.08 | 15.08 | 6,110,868 | -0.09(-0.62%) |
Mar 23, 2023 | 15.09 | 15.28 | 14.93 | 15.17 | 7,812,410 | -0.03(-0.19%) |
Mar 22, 2023 | 14.96 | 15.21 | 14.82 | 15.20 | 4,547,023 | +0.24(+1.64%) |
Mar 21, 2023 | 15.01 | 15.07 | 14.93 | 14.96 | 3,656,878 | -0.18(-1.22%) |
Mar 20, 2023 | 15.25 | 15.29 | 15.12 | 15.14 | 7,536,355 | -0.13(-0.86%) |
Mar 17, 2023 | 15.15 | 15.34 | 15.12 | 15.27 | 7,316,660 | +0.17(+1.12%) |
Mar 16, 2023 | 15.46 | 15.49 | 15.09 | 15.10 | 8,835,144 | -0.26(-1.71%) |
Mar 15, 2023 | 15.51 | 15.58 | 15.36 | 15.36 | 14,508,729 | +0.10(+0.67%) |
Mar 14, 2023 | 15.31 | 15.45 | 15.19 | 15.26 | 5,788,099 | -0.26(-1.69%) |
Mar 13, 2023 | 15.66 | 15.71 | 15.32 | 15.52 | 8,547,490 | +0.04(+0.24%) |
Mar 10, 2023 | 15.29 | 15.55 | 15.21 | 15.49 | 9,604,163 | +0.22(+1.47%) |
Mar 09, 2023 | 14.95 | 15.30 | 14.89 | 15.26 | 4,222,908 | +0.28(+1.88%) |
Mar 08, 2023 | 15.00 | 15.07 | 14.95 | 14.98 | 3,424,717 | -0.03(-0.19%) |
Mar 07, 2023 | 14.77 | 15.03 | 14.77 | 15.01 | 4,400,461 | +0.24(+1.65%) |
Mar 06, 2023 | 14.75 | 14.78 | 14.66 | 14.77 | 5,576,571 | -0.01(-0.06%) |
Mar 03, 2023 | 14.94 | 14.97 | 14.77 | 14.77 | 3,897,464 | -0.23(-1.56%) |
Mar 02, 2023 | 15.21 | 15.22 | 14.97 | 15.01 | 3,089,315 | -0.11(-0.74%) |
Mar 01, 2023 | 15.09 | 15.17 | 15.05 | 15.12 | 2,868,251 | +0.07(+0.44%) |
Feb 28, 2023 | 15.02 | 15.07 | 14.95 | 15.06 | 3,135,330 | +0.05(+0.31%) |
Feb 27, 2023 | 14.92 | 15.04 | 14.87 | 15.01 | 3,787,948 | -0.05(-0.31%) |
Feb 24, 2023 | 15.07 | 15.16 | 15.02 | 15.06 | 9,863,703 | +0.18(+1.20%) |
Feb 23, 2023 | 14.84 | 15.05 | 14.82 | 14.88 | 4,784,256 | -0.08(-0.56%) |
Feb 22, 2023 | 14.92 | 15.01 | 14.86 | 14.96 | 8,296,640 | +0.03(+0.19%) |
Feb 21, 2023 | 14.78 | 14.94 | 14.75 | 14.93 | 3,562,571 | +0.30(+2.05%) |
Feb 17, 2023 | 14.67 | 14.75 | 14.62 | 14.63 | 4,430,805 | +0.06(+0.39%) |
Feb 16, 2023 | 14.57 | 14.60 | 14.42 | 14.58 | 5,216,857 | +0.19(+1.30%) |
Feb 15, 2023 | 14.50 | 14.54 | 14.38 | 14.39 | 4,270,529 | -0.04(-0.26%) |
Feb 14, 2023 | 14.47 | 14.57 | 14.34 | 14.43 | 5,194,175 | +0.01(+0.07%) |
Feb 13, 2023 | 14.56 | 14.58 | 14.41 | 14.42 | 2,328,809 | -0.17(-1.16%) |
Feb 10, 2023 | 14.67 | 14.69 | 14.57 | 14.59 | 3,063,831 | -0.02(-0.13%) |
Feb 09, 2023 | 14.35 | 14.65 | 14.34 | 14.61 | 3,941,786 | +0.12(+0.84%) |
Feb 08, 2023 | 14.39 | 14.50 | 14.34 | 14.48 | 3,350,943 | +0.17(+1.18%) |
Feb 07, 2023 | 14.54 | 14.59 | 14.28 | 14.32 | 3,000,520 | -0.18(-1.23%) |
Feb 06, 2023 | 14.50 | 14.56 | 14.45 | 14.49 | 2,797,380 | +0.07(+0.52%) |
Feb 03, 2023 | 14.43 | 14.46 | 14.25 | 14.42 | 5,236,944 | +0.16(+1.12%) |
Feb 02, 2023 | 14.32 | 14.39 | 14.19 | 14.26 | 5,754,761 | -0.21(-1.42%) |