Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.46 | 15.51 | 15.36 | 15.51 | 4,096,023 | +0.07(+0.42%) |
Oct 30, 2023 | 15.39 | 15.47 | 15.35 | 15.45 | 4,594,202 | +0.14(+0.92%) |
Oct 27, 2023 | 15.33 | 15.41 | 15.25 | 15.31 | 4,828,583 | +0.08(+0.55%) |
Oct 26, 2023 | 15.38 | 15.41 | 15.18 | 15.22 | 6,295,629 | -0.19(-1.21%) |
Oct 25, 2023 | 15.56 | 15.58 | 15.39 | 15.41 | 4,765,417 | -0.19(-1.20%) |
Oct 24, 2023 | 15.59 | 15.61 | 15.52 | 15.60 | 4,188,557 | +0.08(+0.54%) |
Oct 23, 2023 | 15.43 | 15.60 | 15.39 | 15.51 | 5,274,454 | +0.06(+0.40%) |
Oct 20, 2023 | 15.64 | 15.67 | 15.43 | 15.45 | 5,758,956 | -0.22(-1.42%) |
Oct 19, 2023 | 15.85 | 15.91 | 15.62 | 15.67 | 7,142,639 | -0.12(-0.76%) |
Oct 18, 2023 | 15.90 | 15.96 | 15.74 | 15.79 | 5,022,002 | -0.18(-1.10%) |
Oct 17, 2023 | 15.90 | 16.01 | 15.81 | 15.97 | 4,009,143 | -0.02(-0.12%) |
Oct 16, 2023 | 15.87 | 16.00 | 15.90 | 15.99 | 3,628,088 | +0.15(+0.93%) |
Oct 13, 2023 | 15.96 | 15.99 | 15.77 | 15.84 | 4,973,866 | -0.11(-0.70%) |
Oct 12, 2023 | 15.98 | 16.03 | 15.88 | 15.95 | 4,052,121 | -0.02(-0.12%) |
Oct 11, 2023 | 15.91 | 15.97 | 15.88 | 15.97 | 3,538,299 | +0.09(+0.58%) |
Oct 10, 2023 | 15.82 | 15.94 | 15.82 | 15.87 | 5,679,074 | +0.05(+0.29%) |
Oct 09, 2023 | 15.65 | 15.83 | 15.63 | 15.83 | 3,427,389 | +0.08(+0.53%) |
Oct 06, 2023 | 15.45 | 15.78 | 15.41 | 15.74 | 6,264,327 | +0.20(+1.31%) |
Oct 05, 2023 | 15.56 | 15.59 | 15.41 | 15.54 | 7,071,091 | -0.04(-0.24%) |
Oct 04, 2023 | 15.41 | 15.60 | 15.40 | 15.58 | 9,959,378 | +0.20(+1.32%) |
Oct 03, 2023 | 15.54 | 15.61 | 15.33 | 15.37 | 4,639,890 | -0.25(-1.60%) |
Oct 02, 2023 | 15.51 | 15.66 | 15.50 | 15.62 | 7,097,656 | +0.12(+0.78%) |
Sep 29, 2023 | 15.61 | 15.66 | 15.47 | 15.50 | 4,185,512 | +0.02(+0.12%) |
Sep 28, 2023 | 15.35 | 15.56 | 15.32 | 15.49 | 4,622,623 | +0.10(+0.66%) |
Sep 27, 2023 | 15.39 | 15.44 | 15.25 | 15.38 | 5,014,925 | +0.06(+0.36%) |
Sep 26, 2023 | 15.46 | 15.47 | 15.30 | 15.33 | 5,781,307 | -0.19(-1.25%) |
Sep 25, 2023 | 15.44 | 15.53 | 15.45 | 15.52 | 10,834,190 | +0.06(+0.36%) |
Sep 22, 2023 | 15.48 | 15.59 | 15.46 | 15.47 | 6,534,854 | +0.02(+0.12%) |
Sep 21, 2023 | 15.53 | 15.56 | 15.44 | 15.45 | 7,808,665 | -0.20(-1.30%) |
Sep 20, 2023 | 15.78 | 15.80 | 15.64 | 15.65 | 6,408,265 | -0.11(-0.70%) |
Sep 19, 2023 | 15.75 | 15.77 | 15.69 | 15.76 | 9,325,009 | -0.01(-0.06%) |
Sep 18, 2023 | 15.76 | 15.80 | 15.74 | 15.77 | 8,729,877 | -0.01(-0.05%) |
Sep 15, 2023 | 16.00 | 16.01 | 15.75 | 15.78 | 8,996,187 | -0.25(-1.54%) |
Sep 14, 2023 | 16.02 | 16.03 | 16.01 | 16.03 | 5,990,300 | +0.01(+0.06%) |
Sep 13, 2023 | 16.02 | 16.02 | 16.01 | 16.02 | 2,751,024 | +0.00(+0.00%) |
Sep 12, 2023 | 16.01 | 16.02 | 16.01 | 16.02 | 1,971,357 | +0.00(+0.00%) |
Sep 11, 2023 | 16.02 | 16.03 | 16.00 | 16.02 | 2,565,786 | +0.02(+0.11%) |
Sep 08, 2023 | 16.00 | 16.02 | 15.99 | 16.00 | 2,332,985 | +0.00(+0.00%) |
Sep 07, 2023 | 15.96 | 16.00 | 15.96 | 16.00 | 2,553,569 | +0.00(+0.00%) |
Sep 06, 2023 | 15.98 | 16.00 | 15.98 | 16.00 | 1,953,411 | +0.01(+0.06%) |
Sep 05, 2023 | 15.97 | 16.00 | 15.96 | 15.99 | 2,229,229 | -0.01(-0.06%) |
Sep 01, 2023 | 16.02 | 16.02 | 15.98 | 16.00 | 1,936,780 | +0.01(+0.06%) |
Aug 31, 2023 | 15.98 | 16.00 | 15.97 | 15.99 | 1,990,877 | +0.01(+0.06%) |
Aug 30, 2023 | 15.96 | 15.98 | 15.95 | 15.98 | 2,677,834 | +0.03(+0.17%) |
Aug 29, 2023 | 15.90 | 15.95 | 15.89 | 15.95 | 3,581,792 | +0.06(+0.40%) |
Aug 28, 2023 | 15.85 | 15.89 | 15.84 | 15.89 | 6,070,096 | +0.05(+0.35%) |
Aug 25, 2023 | 15.79 | 15.85 | 15.73 | 15.83 | 5,606,441 | +0.06(+0.41%) |
Aug 24, 2023 | 15.89 | 15.90 | 15.76 | 15.77 | 3,648,358 | -0.08(-0.52%) |
Aug 23, 2023 | 15.80 | 15.86 | 15.78 | 15.85 | 2,798,625 | +0.06(+0.41%) |
Aug 22, 2023 | 15.83 | 15.83 | 15.76 | 15.79 | 7,249,724 | -0.01(-0.06%) |
Aug 21, 2023 | 15.73 | 15.80 | 15.71 | 15.80 | 3,987,857 | +0.12(+0.78%) |
Aug 18, 2023 | 15.56 | 15.69 | 15.53 | 15.68 | 6,378,891 | -0.05(-0.35%) |
Aug 17, 2023 | 15.99 | 15.99 | 15.69 | 15.73 | 7,084,071 | -0.14(-0.91%) |
Aug 16, 2023 | 16.05 | 16.09 | 15.87 | 15.88 | 8,312,615 | -0.19(-1.18%) |
Aug 15, 2023 | 16.16 | 16.20 | 16.03 | 16.07 | 5,550,575 | -0.14(-0.84%) |
Aug 14, 2023 | 16.02 | 16.21 | 15.98 | 16.20 | 5,062,820 | +0.16(+1.02%) |
Aug 11, 2023 | 16.03 | 16.09 | 15.98 | 16.04 | 6,425,170 | -0.07(-0.45%) |
Aug 10, 2023 | 16.17 | 16.28 | 16.06 | 16.11 | 4,612,627 | +0.04(+0.23%) |
Aug 09, 2023 | 16.23 | 16.23 | 16.05 | 16.08 | 4,893,690 | -0.14(-0.84%) |
Aug 08, 2023 | 16.22 | 16.22 | 16.09 | 16.21 | 6,134,788 | -0.05(-0.33%) |
Aug 07, 2023 | 16.21 | 16.27 | 16.17 | 16.27 | 6,049,900 | +0.10(+0.62%) |
Aug 04, 2023 | 16.22 | 16.31 | 16.16 | 16.17 | 4,376,643 | -0.03(-0.17%) |
Aug 03, 2023 | 16.15 | 16.24 | 16.13 | 16.19 | 7,405,236 | -0.01(-0.06%) |
Aug 02, 2023 | 16.28 | 16.28 | 16.16 | 16.20 | 9,447,602 | -0.15(-0.94%) |
Aug 01, 2023 | 16.33 | 16.36 | 16.32 | 16.36 | 3,392,802 | +0.02(+0.11%) |
Jul 31, 2023 | 16.33 | 16.36 | 16.33 | 16.34 | 2,762,716 | +0.00(+0.03%) |
Jul 28, 2023 | 16.29 | 16.34 | 16.28 | 16.33 | 4,481,437 | +0.12(+0.75%) |
Jul 27, 2023 | 16.29 | 16.34 | 16.17 | 16.21 | 8,769,379 | -0.02(-0.11%) |
Jul 26, 2023 | 16.19 | 16.25 | 16.17 | 16.23 | 6,443,429 | -0.01(-0.06%) |
Jul 25, 2023 | 16.19 | 16.25 | 16.15 | 16.24 | 4,640,978 | +0.05(+0.34%) |
Jul 24, 2023 | 16.18 | 16.19 | 16.13 | 16.18 | 7,584,668 | +0.03(+0.17%) |
Jul 21, 2023 | 16.25 | 16.29 | 16.14 | 16.16 | 7,355,203 | +0.00(+0.00%) |
Jul 20, 2023 | 16.19 | 16.21 | 16.11 | 16.16 | 8,396,620 | -0.04(-0.22%) |
Jul 19, 2023 | 16.21 | 16.21 | 16.19 | 16.19 | 3,710,394 | +0.00(+0.00%) |
Jul 18, 2023 | 16.19 | 16.19 | 16.18 | 16.19 | 3,213,675 | +0.00(+0.00%) |
Jul 17, 2023 | 16.18 | 16.19 | 16.17 | 16.19 | 3,002,697 | +0.03(+0.17%) |
Jul 14, 2023 | 16.17 | 16.17 | 16.16 | 16.17 | 2,719,093 | +0.02(+0.11%) |
Jul 13, 2023 | 16.13 | 16.17 | 16.11 | 16.15 | 3,330,634 | +0.06(+0.39%) |
Jul 12, 2023 | 16.04 | 16.09 | 16.02 | 16.09 | 4,153,651 | +0.13(+0.84%) |
Jul 11, 2023 | 15.94 | 15.97 | 15.86 | 15.95 | 5,171,089 | +0.04(+0.23%) |
Jul 10, 2023 | 15.89 | 15.91 | 15.82 | 15.91 | 8,436,965 | +0.02(+0.11%) |
Jul 07, 2023 | 15.88 | 15.98 | 15.88 | 15.90 | 2,826,513 | +0.00(+0.00%) |
Jul 06, 2023 | 15.90 | 15.92 | 15.82 | 15.90 | 4,811,084 | -0.06(-0.39%) |
Jul 05, 2023 | 15.93 | 15.98 | 15.91 | 15.96 | 3,507,515 | +0.01(+0.08%) |
Jul 03, 2023 | 15.92 | 15.95 | 15.92 | 15.95 | 1,685,555 | +0.02(+0.14%) |
Jun 30, 2023 | 15.84 | 15.93 | 15.84 | 15.92 | 3,793,963 | +0.16(+1.02%) |
Jun 29, 2023 | 15.79 | 15.79 | 15.72 | 15.76 | 4,515,512 | -0.01(-0.06%) |
Jun 28, 2023 | 15.73 | 15.82 | 15.71 | 15.77 | 5,404,553 | +0.02(+0.11%) |
Jun 27, 2023 | 15.60 | 15.79 | 15.59 | 15.75 | 16,450,272 | +0.19(+1.21%) |
Jun 26, 2023 | 15.68 | 15.76 | 15.56 | 15.56 | 9,333,351 | -0.12(-0.74%) |
Jun 23, 2023 | 15.67 | 15.75 | 15.65 | 15.68 | 5,375,856 | -0.11(-0.68%) |
Jun 22, 2023 | 15.64 | 15.79 | 15.62 | 15.79 | 7,261,497 | +0.13(+0.80%) |
Jun 21, 2023 | 15.74 | 15.75 | 15.63 | 15.66 | 8,257,174 | -0.10(-0.63%) |
Jun 20, 2023 | 15.77 | 15.79 | 15.66 | 15.76 | 9,773,340 | -0.00(-0.02%) |
Jun 16, 2023 | 15.87 | 15.88 | 15.75 | 15.77 | 7,461,596 | -0.03(-0.17%) |
Jun 15, 2023 | 15.82 | 15.85 | 15.78 | 15.79 | 5,017,666 | -0.02(-0.11%) |
Jun 14, 2023 | 15.81 | 15.83 | 15.80 | 15.81 | 12,025,944 | +0.01(+0.06%) |
Jun 13, 2023 | 15.81 | 15.81 | 15.79 | 15.80 | 5,006,566 | +0.00(+0.00%) |
Jun 12, 2023 | 15.81 | 15.81 | 15.79 | 15.80 | 3,663,401 | +0.01(+0.06%) |
Jun 09, 2023 | 15.79 | 15.79 | 15.78 | 15.79 | 2,886,021 | +0.01(+0.06%) |
Jun 08, 2023 | 15.76 | 15.78 | 15.76 | 15.78 | 2,628,632 | +0.04(+0.23%) |
Jun 07, 2023 | 15.78 | 15.78 | 15.74 | 15.75 | 3,640,432 | -0.03(-0.17%) |
Jun 06, 2023 | 15.78 | 15.78 | 15.75 | 15.77 | 2,933,120 | +0.00(+0.00%) |
Jun 05, 2023 | 15.77 | 15.77 | 15.75 | 15.77 | 3,940,883 | +0.02(+0.11%) |
Jun 02, 2023 | 15.76 | 15.76 | 15.72 | 15.76 | 4,333,546 | +0.04(+0.28%) |
Jun 01, 2023 | 15.69 | 15.73 | 15.67 | 15.71 | 4,633,729 | +0.04(+0.28%) |
May 31, 2023 | 15.65 | 15.69 | 15.64 | 15.67 | 3,167,909 | +0.01(+0.06%) |
May 30, 2023 | 15.67 | 15.69 | 15.64 | 15.66 | 4,876,903 | +0.03(+0.17%) |
May 26, 2023 | 15.54 | 15.65 | 15.53 | 15.63 | 6,473,174 | +0.12(+0.74%) |
May 25, 2023 | 15.45 | 15.54 | 15.44 | 15.52 | 6,151,970 | +0.19(+1.22%) |
May 24, 2023 | 15.35 | 15.37 | 15.27 | 15.33 | 4,984,623 | -0.06(-0.40%) |
May 23, 2023 | 15.46 | 15.47 | 15.37 | 15.39 | 4,066,456 | -0.10(-0.63%) |
May 22, 2023 | 15.48 | 15.52 | 15.46 | 15.49 | 5,673,668 | +0.03(+0.22%) |
May 19, 2023 | 15.53 | 15.54 | 15.44 | 15.46 | 8,503,535 | -0.05(-0.34%) |
May 18, 2023 | 15.43 | 15.51 | 15.42 | 15.51 | 3,644,937 | +0.09(+0.57%) |
May 17, 2023 | 15.42 | 15.43 | 15.41 | 15.42 | 3,661,546 | +0.01(+0.06%) |
May 16, 2023 | 15.41 | 15.41 | 15.38 | 15.41 | 2,590,753 | +0.00(+0.00%) |
May 15, 2023 | 15.40 | 15.41 | 15.39 | 15.41 | 3,028,931 | +0.02(+0.11%) |
May 12, 2023 | 15.39 | 15.39 | 15.37 | 15.39 | 2,919,729 | +0.01(+0.06%) |
May 11, 2023 | 15.38 | 15.39 | 15.37 | 15.39 | 2,206,028 | +0.02(+0.11%) |
May 10, 2023 | 15.34 | 15.38 | 15.33 | 15.37 | 2,936,063 | +0.05(+0.34%) |
May 09, 2023 | 15.32 | 15.33 | 15.31 | 15.31 | 1,635,328 | -0.02(-0.11%) |
May 08, 2023 | 15.31 | 15.33 | 15.30 | 15.33 | 2,476,581 | +0.03(+0.17%) |
May 05, 2023 | 15.21 | 15.31 | 15.21 | 15.31 | 2,773,296 | +0.17(+1.10%) |
May 04, 2023 | 15.18 | 15.19 | 15.11 | 15.14 | 7,305,548 | -0.04(-0.23%) |
May 03, 2023 | 15.22 | 15.24 | 15.16 | 15.17 | 5,542,656 | -0.02(-0.12%) |
May 02, 2023 | 15.23 | 15.25 | 15.14 | 15.19 | 7,203,038 | -0.05(-0.35%) |
May 01, 2023 | 15.21 | 15.25 | 15.20 | 15.24 | 2,685,889 | +0.04(+0.23%) |
Apr 28, 2023 | 15.15 | 15.22 | 15.15 | 15.21 | 4,782,039 | +0.04(+0.23%) |
Apr 27, 2023 | 15.05 | 15.17 | 15.03 | 15.17 | 4,075,962 | +0.20(+1.35%) |
Apr 26, 2023 | 15.00 | 15.05 | 14.95 | 14.97 | 4,854,052 | +0.08(+0.53%) |
Apr 25, 2023 | 15.04 | 15.04 | 14.89 | 14.89 | 5,446,981 | -0.17(-1.14%) |
Apr 24, 2023 | 15.06 | 15.10 | 15.01 | 15.06 | 6,103,925 | -0.00(-0.01%) |
Apr 21, 2023 | 15.05 | 15.09 | 14.95 | 15.07 | 7,913,464 | +0.03(+0.17%) |
Apr 20, 2023 | 15.07 | 15.08 | 15.01 | 15.04 | 4,320,669 | -0.03(-0.17%) |
Apr 19, 2023 | 15.07 | 15.07 | 15.06 | 15.07 | 2,569,413 | +0.00(+0.00%) |
Apr 18, 2023 | 15.07 | 15.07 | 15.06 | 15.07 | 4,223,587 | +0.00(+0.00%) |
Apr 17, 2023 | 15.05 | 15.07 | 15.05 | 15.07 | 4,228,110 | +0.02(+0.12%) |
Apr 14, 2023 | 15.05 | 15.06 | 15.04 | 15.05 | 3,830,960 | +0.01(+0.06%) |
Apr 13, 2023 | 15.02 | 15.05 | 15.01 | 15.04 | 4,773,681 | +0.06(+0.41%) |
Apr 12, 2023 | 15.01 | 15.01 | 14.98 | 14.98 | 4,118,714 | -0.01(-0.06%) |
Apr 11, 2023 | 15.01 | 15.01 | 14.99 | 14.99 | 4,577,468 | -0.01(-0.06%) |
Apr 10, 2023 | 14.95 | 15.00 | 14.94 | 15.00 | 2,797,566 | +0.01(+0.06%) |
Apr 06, 2023 | 14.94 | 14.99 | 14.91 | 14.99 | 1,703,212 | +0.04(+0.29%) |
Apr 05, 2023 | 14.97 | 14.97 | 14.92 | 14.94 | 1,927,786 | -0.01(-0.06%) |
Apr 04, 2023 | 14.98 | 14.98 | 14.94 | 14.95 | 2,369,333 | -0.01(-0.06%) |
Apr 03, 2023 | 14.90 | 14.97 | 14.90 | 14.96 | 2,245,289 | +0.03(+0.18%) |
Mar 31, 2023 | 14.87 | 14.95 | 14.87 | 14.94 | 2,444,130 | +0.06(+0.41%) |
Mar 30, 2023 | 14.87 | 14.89 | 14.86 | 14.87 | 2,964,494 | +0.04(+0.29%) |
Mar 29, 2023 | 14.80 | 14.85 | 14.80 | 14.83 | 2,916,563 | +0.10(+0.71%) |
Mar 28, 2023 | 14.74 | 14.74 | 14.68 | 14.73 | 3,232,972 | -0.02(-0.12%) |
Mar 27, 2023 | 14.76 | 14.80 | 14.72 | 14.74 | 3,678,830 | +0.01(+0.06%) |
Mar 24, 2023 | 14.72 | 14.75 | 14.65 | 14.74 | 3,218,227 | +0.01(+0.06%) |
Mar 23, 2023 | 14.72 | 14.79 | 14.63 | 14.73 | 5,599,849 | +0.08(+0.53%) |
Mar 22, 2023 | 14.69 | 14.80 | 14.63 | 14.65 | 5,266,881 | -0.07(-0.47%) |
Mar 21, 2023 | 14.67 | 14.72 | 14.63 | 14.72 | 3,430,676 | +0.11(+0.78%) |
Mar 20, 2023 | 14.55 | 14.61 | 14.50 | 14.60 | 5,866,014 | +0.05(+0.35%) |
Mar 17, 2023 | 14.65 | 14.73 | 14.50 | 14.55 | 7,236,207 | -0.09(-0.65%) |
Mar 16, 2023 | 14.48 | 14.65 | 14.44 | 14.65 | 7,112,966 | +0.18(+1.25%) |
Mar 15, 2023 | 14.29 | 14.48 | 14.26 | 14.47 | 10,468,772 | +0.04(+0.30%) |
Mar 14, 2023 | 14.23 | 14.43 | 14.23 | 14.42 | 8,460,372 | +0.30(+2.14%) |
Mar 13, 2023 | 13.93 | 14.25 | 13.87 | 14.12 | 9,758,242 | +0.10(+0.74%) |
Mar 10, 2023 | 14.17 | 14.24 | 13.97 | 14.02 | 7,445,362 | -0.14(-0.97%) |
Mar 09, 2023 | 14.33 | 14.41 | 14.13 | 14.16 | 5,181,627 | -0.16(-1.14%) |
Mar 08, 2023 | 14.29 | 14.35 | 14.23 | 14.32 | 6,808,189 | +0.05(+0.36%) |
Mar 07, 2023 | 14.37 | 14.38 | 14.25 | 14.27 | 5,032,280 | -0.09(-0.60%) |
Mar 06, 2023 | 14.37 | 14.43 | 14.35 | 14.35 | 2,973,800 | +0.01(+0.06%) |
Mar 03, 2023 | 14.20 | 14.35 | 14.19 | 14.35 | 4,278,546 | +0.20(+1.40%) |
Mar 02, 2023 | 13.97 | 14.17 | 13.96 | 14.15 | 3,713,700 | +0.10(+0.74%) |
Mar 01, 2023 | 14.14 | 14.15 | 14.03 | 14.04 | 4,440,437 | -0.09(-0.67%) |
Feb 28, 2023 | 14.13 | 14.20 | 14.11 | 14.14 | 3,948,236 | +0.00(+0.00%) |
Feb 27, 2023 | 14.14 | 14.20 | 14.11 | 14.14 | 3,811,266 | +0.08(+0.55%) |
Feb 24, 2023 | 14.02 | 14.08 | 13.98 | 14.06 | 8,258,985 | -0.11(-0.79%) |
Feb 23, 2023 | 14.17 | 14.20 | 14.05 | 14.17 | 5,390,040 | +0.10(+0.73%) |
Feb 22, 2023 | 14.10 | 14.14 | 14.04 | 14.07 | 3,098,984 | +0.00(+0.00%) |
Feb 21, 2023 | 14.18 | 14.19 | 14.06 | 14.07 | 5,083,378 | -0.17(-1.17%) |
Feb 17, 2023 | 14.28 | 14.30 | 14.16 | 14.24 | 7,409,144 | -0.15(-1.07%) |
Feb 16, 2023 | 14.53 | 14.54 | 14.36 | 14.39 | 8,388,571 | -0.14(-0.94%) |
Feb 15, 2023 | 14.52 | 14.53 | 14.52 | 14.53 | 2,743,169 | +0.01(+0.06%) |
Feb 14, 2023 | 14.52 | 14.53 | 14.51 | 14.52 | 3,567,915 | +0.02(+0.12%) |
Feb 13, 2023 | 14.52 | 14.52 | 14.50 | 14.50 | 2,370,355 | +0.00(+0.00%) |
Feb 10, 2023 | 14.48 | 14.50 | 14.47 | 14.50 | 2,598,376 | +0.00(+0.00%) |
Feb 09, 2023 | 14.51 | 14.52 | 14.49 | 14.50 | 2,440,042 | +0.01(+0.06%) |
Feb 08, 2023 | 14.50 | 14.51 | 14.48 | 14.49 | 2,093,891 | +0.00(+0.00%) |
Feb 07, 2023 | 14.47 | 14.50 | 14.47 | 14.49 | 3,229,184 | +0.03(+0.18%) |
Feb 06, 2023 | 14.47 | 14.48 | 14.45 | 14.47 | 3,000,037 | +0.00(+0.00%) |
Feb 03, 2023 | 14.45 | 14.50 | 14.44 | 14.47 | 3,583,379 | -0.01(-0.06%) |
Feb 02, 2023 | 14.52 | 14.53 | 14.46 | 14.48 | 5,038,182 | +0.04(+0.30%) |
Feb 01, 2023 | 14.41 | 14.47 | 14.38 | 14.43 | 3,762,882 | +0.03(+0.18%) |
Jan 31, 2023 | 14.38 | 14.41 | 14.35 | 14.41 | 2,540,713 | +0.06(+0.42%) |
Jan 30, 2023 | 14.36 | 14.39 | 14.34 | 14.35 | 2,938,953 | -0.05(-0.36%) |
Jan 27, 2023 | 14.35 | 14.42 | 14.34 | 14.40 | 2,988,626 | +0.04(+0.30%) |
Jan 26, 2023 | 14.36 | 14.36 | 14.31 | 14.36 | 3,877,837 | +0.06(+0.42%) |
Jan 25, 2023 | 14.23 | 14.30 | 14.18 | 14.30 | 3,376,442 | -0.01(-0.06%) |
Jan 24, 2023 | 14.29 | 14.32 | 14.27 | 14.30 | 2,602,931 | -0.01(-0.06%) |
Jan 23, 2023 | 14.23 | 14.32 | 14.21 | 14.31 | 5,210,539 | +0.11(+0.78%) |
Jan 20, 2023 | 14.05 | 14.22 | 13.98 | 14.20 | 4,946,433 | +0.21(+1.51%) |
Jan 19, 2023 | 13.92 | 14.02 | 13.92 | 13.99 | 2,741,451 | +0.01(+0.06%) |
Jan 18, 2023 | 14.03 | 14.04 | 13.98 | 13.98 | 2,534,245 | -0.03(-0.18%) |
Jan 17, 2023 | 13.99 | 14.02 | 13.97 | 14.01 | 3,013,505 | +0.02(+0.12%) |
Jan 13, 2023 | 13.89 | 13.99 | 13.88 | 13.99 | 2,366,184 | +0.03(+0.24%) |
Jan 12, 2023 | 13.88 | 13.96 | 13.81 | 13.96 | 4,128,819 | +0.12(+0.85%) |
Jan 11, 2023 | 13.77 | 13.84 | 13.75 | 13.84 | 2,555,216 | +0.11(+0.80%) |
Jan 10, 2023 | 13.61 | 13.74 | 13.61 | 13.73 | 4,034,052 | +0.08(+0.62%) |
Jan 09, 2023 | 13.65 | 13.77 | 13.63 | 13.64 | 4,227,393 | +0.05(+0.37%) |
Jan 06, 2023 | 13.37 | 13.62 | 13.26 | 13.59 | 4,938,103 | +0.28(+2.09%) |
Jan 05, 2023 | 13.40 | 13.40 | 13.29 | 13.32 | 5,008,310 | -0.13(-0.94%) |
Jan 04, 2023 | 13.44 | 13.50 | 13.32 | 13.44 | 5,007,904 | +0.04(+0.32%) |
Jan 03, 2023 | 13.51 | 13.56 | 13.30 | 13.40 | 6,221,453 | -0.04(-0.31%) |
Dec 30, 2022 | 13.35 | 13.44 | 13.29 | 13.44 | 7,293,710 | -0.01(-0.06%) |
Dec 29, 2022 | 13.30 | 13.47 | 13.28 | 13.45 | 6,801,808 | +0.26(+2.00%) |
Dec 28, 2022 | 13.34 | 13.39 | 13.18 | 13.19 | 6,107,506 | -0.13(-0.94%) |
Dec 27, 2022 | 13.42 | 13.43 | 13.30 | 13.31 | 5,263,186 | -0.13(-0.93%) |
Dec 23, 2022 | 13.40 | 13.45 | 13.30 | 13.44 | 3,669,886 | +0.03(+0.19%) |
Dec 22, 2022 | 13.50 | 13.51 | 13.24 | 13.41 | 5,690,206 | -0.18(-1.29%) |
Dec 21, 2022 | 13.52 | 13.62 | 13.46 | 13.59 | 3,343,628 | +0.13(+0.93%) |
Dec 20, 2022 | 13.45 | 13.51 | 13.39 | 13.46 | 7,780,010 | -0.01(-0.06%) |
Dec 19, 2022 | 13.55 | 13.61 | 13.43 | 13.47 | 3,636,128 | -0.08(-0.56%) |
Dec 16, 2022 | 13.63 | 13.74 | 13.51 | 13.55 | 4,767,629 | -0.13(-0.98%) |
Dec 15, 2022 | 13.89 | 13.92 | 13.63 | 13.68 | 5,066,696 | -0.29(-2.09%) |
Dec 14, 2022 | 13.93 | 14.01 | 13.84 | 13.97 | 4,257,722 | +0.04(+0.30%) |
Dec 13, 2022 | 14.00 | 14.03 | 13.87 | 13.93 | 5,034,736 | +0.15(+1.09%) |
Dec 12, 2022 | 13.72 | 13.80 | 13.70 | 13.78 | 3,081,183 | +0.06(+0.43%) |
Dec 09, 2022 | 13.75 | 13.81 | 13.71 | 13.72 | 2,568,328 | -0.03(-0.18%) |
Dec 08, 2022 | 13.71 | 13.78 | 13.64 | 13.75 | 2,689,659 | +0.09(+0.67%) |
Dec 07, 2022 | 13.63 | 13.70 | 13.60 | 13.66 | 3,513,657 | -0.02(-0.12%) |
Dec 06, 2022 | 13.81 | 13.84 | 13.63 | 13.67 | 3,402,872 | -0.14(-1.03%) |
Dec 05, 2022 | 13.86 | 13.89 | 13.78 | 13.81 | 3,014,371 | -0.08(-0.60%) |
Dec 02, 2022 | 13.81 | 13.91 | 13.78 | 13.90 | 2,363,833 | +0.01(+0.06%) |
Dec 01, 2022 | 13.89 | 13.91 | 13.84 | 13.89 | 3,197,254 | +0.03(+0.18%) |
Nov 30, 2022 | 13.63 | 13.87 | 13.58 | 13.87 | 5,599,287 | +0.26(+1.91%) |
Nov 29, 2022 | 13.68 | 13.68 | 13.56 | 13.61 | 2,179,922 | -0.04(-0.31%) |
Nov 28, 2022 | 13.69 | 13.74 | 13.63 | 13.65 | 3,768,568 | -0.11(-0.79%) |
Nov 25, 2022 | 13.76 | 13.76 | 13.73 | 13.76 | 1,378,377 | +0.00(+0.00%) |
Nov 23, 2022 | 13.68 | 13.78 | 13.68 | 13.76 | 3,025,865 | +0.08(+0.55%) |
Nov 22, 2022 | 13.59 | 13.69 | 13.55 | 13.68 | 2,532,210 | +0.10(+0.74%) |
Nov 21, 2022 | 13.61 | 13.63 | 13.55 | 13.58 | 3,459,370 | -0.05(-0.40%) |
Nov 18, 2022 | 13.73 | 13.78 | 13.54 | 13.64 | 4,361,886 | +0.02(+0.18%) |
Nov 17, 2022 | 13.57 | 13.63 | 13.57 | 13.61 | 3,371,940 | -0.01(-0.06%) |
Nov 16, 2022 | 13.61 | 13.63 | 13.60 | 13.62 | 2,856,699 | +0.01(+0.06%) |
Nov 15, 2022 | 13.65 | 13.65 | 13.59 | 13.61 | 4,804,593 | +0.00(+0.00%) |
Nov 14, 2022 | 13.59 | 13.63 | 13.58 | 13.61 | 10,562,560 | +0.03(+0.24%) |
Nov 11, 2022 | 13.58 | 13.59 | 13.54 | 13.58 | 3,325,754 | +0.02(+0.18%) |
Nov 10, 2022 | 13.50 | 13.56 | 13.45 | 13.55 | 5,841,903 | +0.40(+3.02%) |
Nov 09, 2022 | 13.28 | 13.30 | 13.13 | 13.15 | 4,138,170 | -0.16(-1.18%) |
Nov 08, 2022 | 13.32 | 13.38 | 13.18 | 13.31 | 5,355,793 | +0.06(+0.44%) |
Nov 07, 2022 | 13.18 | 13.27 | 13.12 | 13.25 | 3,976,563 | +0.12(+0.88%) |
Nov 04, 2022 | 13.19 | 13.20 | 12.97 | 13.14 | 7,121,186 | +0.15(+1.15%) |
Nov 03, 2022 | 13.07 | 13.12 | 12.97 | 12.99 | 5,194,690 | -0.16(-1.20%) |
Nov 02, 2022 | 13.34 | 13.40 | 13.14 | 13.15 | 8,269,897 | -0.18(-1.37%) |