Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.14 | 11.46 | 11.12 | 11.45 | 1,448,865 | +0.33(+2.98%) |
Mar 30, 2023 | 11.23 | 11.30 | 11.04 | 11.12 | 2,014,746 | +0.02(+0.18%) |
Mar 29, 2023 | 11.10 | 11.18 | 10.93 | 11.10 | 7,024,921 | +0.17(+1.52%) |
Mar 28, 2023 | 11.08 | 11.22 | 10.90 | 10.94 | 1,483,231 | -0.20(-1.75%) |
Mar 27, 2023 | 11.25 | 11.31 | 11.13 | 11.13 | 1,821,830 | +0.01(+0.09%) |
Mar 24, 2023 | 11.03 | 11.13 | 10.99 | 11.12 | 2,179,074 | +0.05(+0.44%) |
Mar 23, 2023 | 11.02 | 11.13 | 10.90 | 11.07 | 3,595,307 | +0.05(+0.44%) |
Mar 22, 2023 | 11.01 | 11.37 | 10.92 | 11.02 | 4,227,101 | +0.00(+0.00%) |
Mar 21, 2023 | 10.96 | 11.13 | 10.83 | 11.02 | 2,206,056 | +0.57(+5.41%) |
Mar 20, 2023 | 10.48 | 10.56 | 10.38 | 10.46 | 2,125,927 | +0.07(+0.66%) |
Mar 17, 2023 | 10.51 | 10.54 | 10.28 | 10.39 | 2,975,367 | -0.19(-1.75%) |
Mar 16, 2023 | 10.64 | 10.83 | 10.55 | 10.58 | 2,745,539 | -0.21(-1.99%) |
Mar 15, 2023 | 10.66 | 10.83 | 10.53 | 10.79 | 3,012,276 | -0.04(-0.36%) |
Mar 14, 2023 | 11.06 | 11.15 | 10.78 | 10.83 | 2,060,075 | -0.05(-0.45%) |
Mar 13, 2023 | 10.95 | 11.10 | 10.80 | 10.88 | 1,974,283 | -0.16(-1.41%) |
Mar 10, 2023 | 11.32 | 11.43 | 10.95 | 11.03 | 3,068,965 | -0.34(-3.00%) |
Mar 09, 2023 | 11.69 | 11.75 | 11.34 | 11.38 | 1,684,491 | -0.32(-2.75%) |
Mar 08, 2023 | 11.75 | 11.89 | 11.69 | 11.70 | 1,672,545 | -0.06(-0.50%) |
Mar 07, 2023 | 11.99 | 12.10 | 11.71 | 11.76 | 2,673,915 | -0.21(-1.79%) |
Mar 06, 2023 | 12.05 | 12.13 | 11.94 | 11.97 | 2,219,368 | -0.04(-0.32%) |
Mar 03, 2023 | 11.95 | 12.01 | 11.84 | 12.01 | 1,727,383 | +0.19(+1.57%) |
Mar 02, 2023 | 11.66 | 11.83 | 11.59 | 11.82 | 2,409,679 | +0.06(+0.50%) |
Mar 01, 2023 | 11.67 | 11.93 | 11.64 | 11.77 | 2,616,815 | +0.10(+0.84%) |
Feb 28, 2023 | 11.67 | 11.88 | 11.61 | 11.67 | 4,831,531 | -0.05(-0.41%) |
Feb 27, 2023 | 11.72 | 11.81 | 11.62 | 11.72 | 3,121,248 | +0.01(+0.08%) |
Feb 24, 2023 | 11.63 | 11.75 | 11.56 | 11.71 | 2,668,742 | -0.10(-0.82%) |
Feb 23, 2023 | 12.43 | 12.51 | 11.66 | 11.80 | 4,274,040 | -0.05(-0.41%) |
Feb 22, 2023 | 11.77 | 11.91 | 11.50 | 11.85 | 5,917,815 | +0.07(+0.58%) |
Feb 21, 2023 | 11.75 | 11.99 | 11.66 | 11.78 | 3,845,517 | -0.07(-0.57%) |
Feb 17, 2023 | 11.59 | 11.91 | 11.45 | 11.85 | 9,197,712 | +0.22(+1.92%) |
Feb 16, 2023 | 12.82 | 12.82 | 11.61 | 11.63 | 6,518,093 | -2.23(-16.12%) |
Feb 15, 2023 | 13.64 | 13.86 | 13.63 | 13.86 | 1,263,203 | +0.13(+0.92%) |
Feb 14, 2023 | 13.67 | 13.88 | 13.55 | 13.74 | 2,078,439 | +0.00(+0.00%) |
Feb 13, 2023 | 13.58 | 13.82 | 13.51 | 13.74 | 1,316,506 | +0.17(+1.29%) |
Feb 10, 2023 | 13.58 | 13.65 | 13.47 | 13.56 | 1,380,449 | -0.05(-0.36%) |
Feb 09, 2023 | 13.86 | 13.92 | 13.54 | 13.61 | 1,198,683 | -0.19(-1.41%) |
Feb 08, 2023 | 13.81 | 13.93 | 13.71 | 13.81 | 2,378,831 | -0.05(-0.35%) |
Feb 07, 2023 | 13.74 | 13.89 | 13.53 | 13.85 | 1,227,418 | +0.05(+0.35%) |
Feb 06, 2023 | 13.90 | 13.98 | 13.68 | 13.81 | 1,234,167 | -0.32(-2.27%) |
Feb 03, 2023 | 14.18 | 14.34 | 14.07 | 14.13 | 1,185,940 | -0.32(-2.22%) |
Feb 02, 2023 | 14.63 | 15.01 | 14.39 | 14.45 | 2,085,575 | -0.09(-0.60%) |
Feb 01, 2023 | 14.22 | 14.67 | 14.12 | 14.53 | 1,870,669 | +0.30(+2.12%) |
Jan 31, 2023 | 14.10 | 14.23 | 13.97 | 14.23 | 1,479,193 | +0.18(+1.31%) |
Jan 30, 2023 | 13.72 | 14.17 | 13.65 | 14.05 | 2,325,930 | +0.15(+1.05%) |
Jan 27, 2023 | 13.33 | 13.97 | 13.33 | 13.90 | 2,580,576 | +0.55(+4.15%) |
Jan 26, 2023 | 13.32 | 13.43 | 13.23 | 13.35 | 1,173,198 | +0.07(+0.51%) |
Jan 25, 2023 | 13.29 | 13.36 | 13.12 | 13.28 | 733,866 | -0.17(-1.23%) |
Jan 24, 2023 | 13.58 | 13.69 | 13.42 | 13.45 | 1,008,493 | -0.05(-0.36%) |
Jan 23, 2023 | 13.69 | 13.80 | 13.48 | 13.49 | 2,413,650 | -0.09(-0.64%) |
Jan 20, 2023 | 13.41 | 13.62 | 13.30 | 13.58 | 1,703,358 | +0.21(+1.60%) |
Jan 19, 2023 | 13.13 | 13.48 | 13.12 | 13.37 | 2,311,629 | +0.17(+1.25%) |
Jan 18, 2023 | 13.31 | 13.41 | 13.17 | 13.20 | 1,541,227 | -0.03(-0.22%) |
Jan 17, 2023 | 13.32 | 13.36 | 13.01 | 13.23 | 2,500,933 | +0.52(+4.13%) |
Jan 13, 2023 | 12.47 | 12.79 | 12.45 | 12.71 | 2,729,500 | +0.16(+1.24%) |
Jan 12, 2023 | 12.35 | 12.55 | 12.22 | 12.55 | 4,338,589 | +0.26(+2.13%) |
Jan 11, 2023 | 12.29 | 12.47 | 12.26 | 12.29 | 4,231,065 | +0.00(+0.00%) |
Jan 10, 2023 | 12.20 | 12.40 | 12.20 | 12.29 | 2,582,979 | +0.00(+0.00%) |
Jan 09, 2023 | 12.29 | 12.56 | 12.26 | 12.29 | 2,294,847 | +0.01(+0.08%) |
Jan 06, 2023 | 12.30 | 12.40 | 12.12 | 12.28 | 1,597,193 | +0.11(+0.88%) |
Jan 05, 2023 | 12.34 | 12.34 | 12.07 | 12.17 | 1,581,237 | -0.28(-2.26%) |
Jan 04, 2023 | 12.36 | 12.50 | 12.20 | 12.46 | 1,583,259 | +0.28(+2.31%) |
Jan 03, 2023 | 12.13 | 12.30 | 11.98 | 12.17 | 1,794,947 | +0.26(+2.20%) |
Dec 30, 2022 | 11.91 | 12.00 | 11.76 | 11.91 | 1,312,219 | -0.14(-1.13%) |
Dec 29, 2022 | 11.62 | 12.05 | 11.58 | 12.05 | 1,226,000 | +0.50(+4.29%) |
Dec 28, 2022 | 11.66 | 11.76 | 11.51 | 11.55 | 1,586,074 | -0.11(-0.92%) |
Dec 27, 2022 | 11.77 | 11.77 | 11.56 | 11.66 | 1,553,186 | -0.16(-1.32%) |
Dec 23, 2022 | 11.72 | 11.83 | 11.59 | 11.81 | 1,497,974 | +0.00(+0.00%) |
Dec 22, 2022 | 11.88 | 11.93 | 11.61 | 11.81 | 1,790,970 | -0.17(-1.46%) |
Dec 21, 2022 | 12.04 | 12.16 | 11.92 | 11.99 | 5,139,256 | +0.06(+0.49%) |
Dec 20, 2022 | 12.10 | 12.13 | 11.85 | 11.93 | 2,875,225 | -0.22(-1.84%) |
Dec 19, 2022 | 12.41 | 12.46 | 12.08 | 12.15 | 1,955,520 | -0.28(-2.27%) |
Dec 16, 2022 | 12.52 | 12.59 | 12.32 | 12.44 | 2,587,193 | -0.19(-1.54%) |
Dec 15, 2022 | 12.84 | 12.89 | 12.53 | 12.63 | 2,142,757 | -0.35(-2.69%) |
Dec 14, 2022 | 12.92 | 13.09 | 12.80 | 12.98 | 4,405,786 | -0.02(-0.15%) |
Dec 13, 2022 | 13.09 | 13.37 | 12.87 | 13.00 | 5,494,938 | +0.22(+1.75%) |
Dec 12, 2022 | 12.61 | 12.85 | 12.50 | 12.78 | 6,308,342 | +0.19(+1.54%) |
Dec 09, 2022 | 12.87 | 12.91 | 12.58 | 12.58 | 5,905,759 | -0.24(-1.89%) |
Dec 08, 2022 | 13.31 | 13.34 | 12.81 | 12.82 | 4,901,650 | -0.50(-3.72%) |
Dec 07, 2022 | 13.21 | 13.36 | 13.14 | 13.32 | 2,691,423 | +0.06(+0.44%) |
Dec 06, 2022 | 13.46 | 13.46 | 13.11 | 13.26 | 2,960,327 | -0.17(-1.30%) |
Dec 05, 2022 | 13.53 | 13.65 | 13.31 | 13.44 | 2,167,235 | -0.17(-1.21%) |
Dec 02, 2022 | 13.33 | 13.61 | 13.20 | 13.60 | 1,710,543 | +0.26(+1.97%) |
Dec 01, 2022 | 13.13 | 13.40 | 13.08 | 13.34 | 1,926,139 | +0.26(+2.01%) |
Nov 30, 2022 | 12.63 | 13.09 | 12.54 | 13.08 | 2,045,365 | +0.44(+3.46%) |
Nov 29, 2022 | 12.78 | 12.80 | 12.63 | 12.64 | 1,638,616 | -0.07(-0.53%) |
Nov 28, 2022 | 12.94 | 13.13 | 12.63 | 12.71 | 1,483,208 | -0.34(-2.60%) |
Nov 25, 2022 | 12.94 | 13.10 | 12.85 | 13.05 | 770,583 | +0.11(+0.82%) |
Nov 23, 2022 | 12.71 | 12.98 | 12.59 | 12.94 | 2,074,230 | +0.20(+1.60%) |
Nov 22, 2022 | 12.76 | 12.81 | 12.54 | 12.74 | 1,573,295 | +0.02(+0.15%) |
Nov 21, 2022 | 12.58 | 12.74 | 12.41 | 12.72 | 3,044,310 | +0.11(+0.84%) |
Nov 18, 2022 | 13.03 | 13.04 | 12.34 | 12.61 | 4,332,332 | -1.00(-7.33%) |
Nov 17, 2022 | 13.67 | 13.73 | 13.27 | 13.61 | 2,252,952 | -0.24(-1.75%) |
Nov 16, 2022 | 14.05 | 14.09 | 13.66 | 13.85 | 1,045,276 | -0.28(-1.99%) |
Nov 15, 2022 | 14.11 | 14.32 | 14.03 | 14.13 | 899,007 | +0.32(+2.31%) |
Nov 14, 2022 | 13.64 | 14.14 | 13.63 | 13.81 | 1,507,677 | +0.07(+0.49%) |
Nov 11, 2022 | 13.41 | 13.96 | 13.38 | 13.74 | 1,287,188 | +0.29(+2.16%) |
Nov 10, 2022 | 13.22 | 13.63 | 13.18 | 13.45 | 1,577,489 | +0.79(+6.27%) |
Nov 09, 2022 | 12.64 | 12.78 | 12.57 | 12.66 | 1,221,504 | -0.13(-0.98%) |
Nov 08, 2022 | 12.97 | 13.08 | 12.55 | 12.78 | 2,550,266 | -0.20(-1.56%) |
Nov 07, 2022 | 12.53 | 13.07 | 12.47 | 12.99 | 2,141,986 | +0.46(+3.71%) |
Nov 04, 2022 | 12.00 | 12.55 | 11.93 | 12.52 | 2,718,190 | +0.69(+5.81%) |
Nov 03, 2022 | 12.10 | 12.12 | 11.19 | 11.84 | 2,241,300 | -0.16(-1.37%) |
Nov 02, 2022 | 12.48 | 12.48 | 11.92 | 12.00 | 2,520,236 | -0.52(-4.17%) |
Nov 01, 2022 | 12.62 | 12.76 | 12.44 | 12.52 | 1,165,050 | +0.09(+0.70%) |
Oct 31, 2022 | 12.51 | 12.59 | 12.36 | 12.44 | 1,573,489 | -0.08(-0.62%) |
Oct 28, 2022 | 12.00 | 12.55 | 12.00 | 12.51 | 1,613,013 | +0.47(+3.94%) |
Oct 27, 2022 | 11.89 | 12.16 | 11.89 | 12.04 | 1,407,682 | +0.15(+1.30%) |
Oct 26, 2022 | 11.78 | 12.07 | 11.78 | 11.88 | 1,449,788 | +0.18(+1.57%) |
Oct 25, 2022 | 11.15 | 11.74 | 11.15 | 11.70 | 1,632,239 | +0.59(+5.31%) |
Oct 24, 2022 | 11.23 | 11.28 | 10.87 | 11.11 | 1,309,991 | +0.04(+0.35%) |
Oct 21, 2022 | 11.06 | 11.16 | 10.90 | 11.07 | 1,694,617 | -0.07(-0.61%) |
Oct 20, 2022 | 11.28 | 11.42 | 11.04 | 11.14 | 1,259,821 | -0.09(-0.78%) |
Oct 19, 2022 | 11.52 | 11.52 | 11.15 | 11.23 | 1,327,983 | -0.37(-3.17%) |
Oct 18, 2022 | 11.71 | 11.90 | 11.48 | 11.59 | 1,962,723 | +0.14(+1.18%) |
Oct 17, 2022 | 11.59 | 11.77 | 11.45 | 11.46 | 1,599,400 | +0.14(+1.20%) |
Oct 14, 2022 | 11.69 | 11.74 | 11.30 | 11.32 | 1,293,192 | -0.20(-1.76%) |
Oct 13, 2022 | 11.29 | 11.60 | 11.06 | 11.53 | 1,958,926 | -0.07(-0.58%) |
Oct 12, 2022 | 11.49 | 11.67 | 11.33 | 11.59 | 3,029,052 | +0.10(+0.84%) |
Oct 11, 2022 | 11.75 | 11.75 | 11.43 | 11.50 | 1,440,825 | -0.32(-2.70%) |
Oct 10, 2022 | 12.03 | 12.08 | 11.71 | 11.82 | 983,477 | -0.14(-1.13%) |
Oct 07, 2022 | 12.11 | 12.19 | 11.78 | 11.95 | 2,104,924 | -0.32(-2.60%) |
Oct 06, 2022 | 12.46 | 12.60 | 12.11 | 12.27 | 2,090,209 | -0.37(-2.91%) |
Oct 05, 2022 | 12.51 | 12.75 | 12.43 | 12.64 | 1,251,002 | -0.06(-0.46%) |
Oct 04, 2022 | 12.49 | 12.81 | 12.49 | 12.70 | 2,126,613 | +0.50(+4.13%) |
Oct 03, 2022 | 12.12 | 12.35 | 11.93 | 12.19 | 2,046,048 | +0.20(+1.69%) |
Sep 30, 2022 | 12.03 | 12.35 | 11.94 | 11.99 | 2,265,692 | -0.13(-1.04%) |
Sep 29, 2022 | 12.28 | 12.30 | 11.96 | 12.12 | 1,561,358 | -0.24(-1.96%) |
Sep 28, 2022 | 12.06 | 12.40 | 12.01 | 12.36 | 1,685,532 | +0.23(+1.91%) |
Sep 27, 2022 | 12.36 | 12.42 | 11.93 | 12.13 | 1,615,222 | -0.15(-1.26%) |
Sep 26, 2022 | 12.53 | 12.73 | 12.26 | 12.28 | 1,733,938 | -0.34(-2.68%) |
Sep 23, 2022 | 12.62 | 12.66 | 12.42 | 12.62 | 1,665,014 | -0.09(-0.69%) |
Sep 22, 2022 | 13.18 | 13.18 | 12.63 | 12.71 | 2,547,258 | -0.52(-3.95%) |
Sep 21, 2022 | 13.10 | 13.58 | 13.02 | 13.23 | 2,409,006 | +0.20(+1.56%) |
Sep 20, 2022 | 13.27 | 13.32 | 12.84 | 13.03 | 2,414,052 | -0.45(-3.30%) |
Sep 19, 2022 | 13.66 | 13.79 | 13.32 | 13.47 | 2,130,315 | -0.38(-2.73%) |
Sep 16, 2022 | 13.94 | 14.08 | 13.65 | 13.85 | 7,284,664 | -0.32(-2.25%) |
Sep 15, 2022 | 14.03 | 14.31 | 13.98 | 14.17 | 2,359,195 | +0.01(+0.07%) |
Sep 14, 2022 | 14.23 | 14.25 | 14.04 | 14.16 | 2,774,401 | +0.00(+0.00%) |
Sep 13, 2022 | 14.37 | 14.41 | 14.13 | 14.16 | 1,625,477 | -0.55(-3.75%) |
Sep 12, 2022 | 14.62 | 14.81 | 14.48 | 14.71 | 3,204,224 | +0.21(+1.47%) |
Sep 09, 2022 | 14.37 | 14.57 | 14.35 | 14.50 | 1,984,763 | +0.25(+1.77%) |
Sep 08, 2022 | 14.14 | 14.42 | 13.98 | 14.25 | 2,199,745 | +0.03(+0.20%) |
Sep 07, 2022 | 13.76 | 14.40 | 13.76 | 14.22 | 3,017,826 | +0.45(+3.30%) |
Sep 06, 2022 | 13.81 | 13.86 | 13.64 | 13.76 | 1,397,185 | +0.06(+0.42%) |
Sep 02, 2022 | 13.99 | 14.00 | 13.60 | 13.70 | 1,340,630 | -0.10(-0.70%) |
Sep 01, 2022 | 13.67 | 13.80 | 13.48 | 13.80 | 1,227,557 | +0.01(+0.07%) |
Aug 31, 2022 | 13.89 | 13.90 | 13.62 | 13.79 | 1,881,218 | -0.04(-0.28%) |
Aug 30, 2022 | 13.95 | 13.97 | 13.72 | 13.83 | 1,635,656 | -0.04(-0.28%) |
Aug 29, 2022 | 13.98 | 14.05 | 13.85 | 13.87 | 1,270,471 | -0.22(-1.57%) |
Aug 26, 2022 | 14.49 | 14.57 | 13.97 | 14.09 | 1,439,197 | -0.39(-2.67%) |
Aug 25, 2022 | 14.47 | 14.57 | 14.43 | 14.48 | 1,708,602 | +0.03(+0.20%) |
Aug 24, 2022 | 14.49 | 14.60 | 14.41 | 14.45 | 1,708,193 | -0.07(-0.47%) |
Aug 23, 2022 | 14.79 | 14.87 | 14.44 | 14.51 | 2,684,285 | -0.35(-2.34%) |
Aug 22, 2022 | 15.20 | 15.33 | 14.84 | 14.86 | 1,118,614 | -0.53(-3.45%) |
Aug 19, 2022 | 15.73 | 15.77 | 15.31 | 15.39 | 2,332,437 | -0.33(-2.09%) |
Aug 18, 2022 | 15.77 | 15.91 | 15.59 | 15.72 | 2,771,479 | -0.02(-0.12%) |
Aug 17, 2022 | 15.69 | 15.83 | 15.43 | 15.74 | 3,424,473 | -0.13(-0.85%) |
Aug 16, 2022 | 15.87 | 16.08 | 15.70 | 15.87 | 2,357,426 | -0.11(-0.66%) |
Aug 15, 2022 | 15.58 | 16.08 | 15.58 | 15.98 | 5,489,114 | +0.29(+1.84%) |
Aug 12, 2022 | 15.59 | 15.87 | 15.53 | 15.69 | 6,056,628 | +0.14(+0.93%) |
Aug 11, 2022 | 15.57 | 15.81 | 15.50 | 15.55 | 2,235,058 | +0.10(+0.62%) |
Aug 10, 2022 | 15.29 | 15.61 | 15.19 | 15.45 | 2,968,327 | +0.41(+2.69%) |
Aug 09, 2022 | 15.51 | 15.51 | 14.91 | 15.05 | 3,003,862 | -0.50(-3.23%) |
Aug 08, 2022 | 15.32 | 15.80 | 15.32 | 15.55 | 1,080,946 | +0.22(+1.45%) |
Aug 05, 2022 | 15.49 | 15.87 | 15.27 | 15.32 | 1,225,249 | -0.41(-2.63%) |
Aug 04, 2022 | 15.56 | 15.89 | 15.32 | 15.74 | 1,813,086 | +0.05(+0.31%) |
Aug 03, 2022 | 15.20 | 15.71 | 15.11 | 15.69 | 1,904,166 | +0.70(+4.70%) |
Aug 02, 2022 | 15.05 | 15.20 | 14.90 | 14.99 | 1,009,221 | -0.14(-0.96%) |
Aug 01, 2022 | 15.07 | 15.25 | 14.93 | 15.13 | 1,289,582 | -0.07(-0.44%) |
Jul 29, 2022 | 15.06 | 15.26 | 14.88 | 15.20 | 1,539,715 | +0.09(+0.57%) |
Jul 28, 2022 | 14.74 | 15.19 | 14.70 | 15.11 | 1,484,814 | +0.36(+2.42%) |
Jul 27, 2022 | 14.68 | 14.85 | 14.54 | 14.76 | 2,185,285 | +0.08(+0.53%) |
Jul 26, 2022 | 14.66 | 14.81 | 14.53 | 14.68 | 1,130,041 | -0.06(-0.39%) |
Jul 25, 2022 | 15.26 | 15.26 | 14.69 | 14.74 | 1,020,265 | -0.50(-3.29%) |
Jul 22, 2022 | 15.05 | 15.29 | 15.00 | 15.24 | 1,245,010 | +0.24(+1.61%) |
Jul 21, 2022 | 14.82 | 15.01 | 14.73 | 15.00 | 1,403,062 | +0.20(+1.37%) |
Jul 20, 2022 | 14.81 | 15.04 | 14.75 | 14.79 | 1,640,155 | +0.04(+0.26%) |
Jul 19, 2022 | 14.37 | 14.76 | 14.34 | 14.76 | 1,668,974 | +0.64(+4.51%) |
Jul 18, 2022 | 14.16 | 14.40 | 14.06 | 14.12 | 1,395,706 | +0.04(+0.27%) |
Jul 15, 2022 | 13.97 | 14.18 | 13.83 | 14.08 | 1,689,388 | +0.32(+2.31%) |
Jul 14, 2022 | 13.70 | 13.92 | 13.70 | 13.76 | 2,296,212 | -0.11(-0.77%) |
Jul 13, 2022 | 13.64 | 14.04 | 13.47 | 13.87 | 7,042,025 | +0.09(+0.63%) |
Jul 12, 2022 | 13.97 | 14.04 | 13.73 | 13.78 | 1,889,789 | -0.13(-0.90%) |
Jul 11, 2022 | 14.16 | 14.40 | 13.79 | 13.91 | 5,254,513 | -0.32(-2.24%) |
Jul 08, 2022 | 13.99 | 14.56 | 13.68 | 14.23 | 9,799,854 | +0.08(+0.54%) |
Jul 07, 2022 | 14.15 | 14.27 | 13.83 | 14.15 | 7,001,757 | -0.02(-0.14%) |
Jul 06, 2022 | 14.20 | 14.29 | 13.76 | 14.17 | 8,235,888 | +0.35(+2.51%) |
Jul 05, 2022 | 13.96 | 14.06 | 13.23 | 13.82 | 7,468,254 | -0.74(-5.10%) |
Jul 01, 2022 | 14.32 | 14.59 | 14.31 | 14.56 | 923,636 | +0.07(+0.47%) |
Jun 30, 2022 | 14.35 | 14.60 | 14.07 | 14.50 | 861,133 | +0.00(+0.00%) |
Jun 29, 2022 | 14.58 | 14.71 | 14.28 | 14.50 | 629,841 | -0.06(-0.40%) |
Jun 28, 2022 | 15.04 | 15.12 | 14.47 | 14.55 | 907,433 | -0.41(-2.71%) |
Jun 27, 2022 | 14.84 | 15.08 | 14.77 | 14.96 | 1,660,162 | +0.14(+0.98%) |
Jun 24, 2022 | 14.45 | 15.03 | 14.44 | 14.81 | 7,102,708 | +0.50(+3.50%) |
Jun 23, 2022 | 14.17 | 14.46 | 14.09 | 14.31 | 1,221,996 | +0.19(+1.37%) |
Jun 22, 2022 | 13.94 | 14.36 | 13.91 | 14.12 | 1,206,572 | +0.04(+0.27%) |
Jun 21, 2022 | 14.14 | 14.46 | 14.01 | 14.08 | 1,548,518 | +0.03(+0.21%) |
Jun 17, 2022 | 13.62 | 14.13 | 13.53 | 14.05 | 2,178,510 | +0.40(+2.97%) |
Jun 16, 2022 | 13.83 | 13.98 | 13.54 | 13.65 | 1,466,485 | -0.51(-3.61%) |
Jun 15, 2022 | 13.97 | 14.49 | 13.95 | 14.16 | 2,538,225 | +0.84(+6.30%) |
Jun 14, 2022 | 13.54 | 13.58 | 13.18 | 13.32 | 1,349,533 | -0.13(-0.93%) |
Jun 13, 2022 | 13.96 | 14.01 | 13.40 | 13.44 | 1,383,303 | -0.77(-5.43%) |
Jun 10, 2022 | 14.27 | 14.40 | 13.93 | 14.22 | 1,742,226 | -0.31(-2.12%) |
Jun 09, 2022 | 15.20 | 15.20 | 14.48 | 14.52 | 1,728,466 | -0.72(-4.74%) |
Jun 08, 2022 | 15.39 | 15.56 | 15.19 | 15.25 | 1,067,774 | -0.29(-1.86%) |
Jun 07, 2022 | 15.72 | 15.89 | 15.43 | 15.54 | 1,674,675 | -0.43(-2.72%) |
Jun 06, 2022 | 15.75 | 16.12 | 15.74 | 15.97 | 1,456,258 | +0.11(+0.67%) |
Jun 03, 2022 | 15.80 | 15.95 | 15.74 | 15.87 | 1,560,581 | -0.10(-0.60%) |
Jun 02, 2022 | 16.09 | 16.21 | 15.81 | 15.96 | 2,406,361 | -0.17(-1.08%) |
Jun 01, 2022 | 16.56 | 16.69 | 15.90 | 16.14 | 2,531,529 | -0.52(-3.13%) |
May 31, 2022 | 16.67 | 16.82 | 16.43 | 16.66 | 1,799,030 | -0.20(-1.20%) |
May 27, 2022 | 16.75 | 16.88 | 16.65 | 16.86 | 810,674 | +0.30(+1.81%) |
May 26, 2022 | 16.13 | 16.67 | 16.02 | 16.56 | 1,012,157 | +0.41(+2.57%) |
May 25, 2022 | 16.09 | 16.37 | 16.03 | 16.14 | 1,039,465 | +0.00(+0.00%) |
May 24, 2022 | 16.11 | 16.25 | 15.82 | 16.14 | 982,014 | -0.03(-0.18%) |
May 23, 2022 | 16.32 | 16.34 | 15.85 | 16.17 | 1,624,277 | +0.14(+0.84%) |
May 20, 2022 | 16.14 | 16.24 | 15.53 | 16.04 | 1,308,519 | +0.08(+0.48%) |
May 19, 2022 | 15.64 | 16.34 | 15.62 | 15.96 | 2,889,104 | +0.13(+0.79%) |
May 18, 2022 | 15.82 | 16.08 | 15.62 | 15.84 | 1,474,743 | -0.17(-1.08%) |
May 17, 2022 | 15.53 | 16.03 | 15.40 | 16.01 | 1,018,326 | +0.65(+4.21%) |
May 16, 2022 | 15.56 | 15.62 | 15.28 | 15.36 | 817,026 | -0.16(-1.06%) |
May 13, 2022 | 15.05 | 15.76 | 15.03 | 15.53 | 2,524,707 | +0.58(+3.87%) |
May 12, 2022 | 14.65 | 15.11 | 14.58 | 14.95 | 1,842,292 | +0.18(+1.24%) |
May 11, 2022 | 15.13 | 15.13 | 14.34 | 14.77 | 2,505,858 | -0.33(-2.17%) |
May 10, 2022 | 14.23 | 15.21 | 14.00 | 15.09 | 2,681,184 | +1.16(+8.30%) |
May 09, 2022 | 14.41 | 14.50 | 13.80 | 13.94 | 1,635,937 | -0.68(-4.62%) |
May 06, 2022 | 14.71 | 14.75 | 14.30 | 14.61 | 1,176,346 | -0.20(-1.37%) |
May 05, 2022 | 15.30 | 15.38 | 14.64 | 14.81 | 1,030,912 | -0.69(-4.48%) |
May 04, 2022 | 15.22 | 15.53 | 14.77 | 15.51 | 2,087,228 | +0.23(+1.51%) |
May 03, 2022 | 15.38 | 15.53 | 15.20 | 15.28 | 1,047,191 | -0.12(-0.75%) |
May 02, 2022 | 15.19 | 15.43 | 15.06 | 15.39 | 1,232,423 | +0.16(+1.08%) |
Apr 29, 2022 | 15.61 | 15.71 | 15.16 | 15.23 | 1,011,995 | -0.50(-3.19%) |
Apr 28, 2022 | 15.39 | 15.88 | 15.10 | 15.73 | 879,822 | +0.37(+2.39%) |
Apr 27, 2022 | 15.47 | 15.77 | 15.26 | 15.36 | 1,216,632 | -0.08(-0.50%) |
Apr 26, 2022 | 16.42 | 16.47 | 15.41 | 15.44 | 1,134,895 | -0.97(-5.93%) |
Apr 25, 2022 | 15.99 | 16.46 | 15.96 | 16.41 | 828,664 | +0.30(+1.86%) |
Apr 22, 2022 | 16.55 | 16.59 | 16.10 | 16.12 | 640,409 | -0.40(-2.39%) |
Apr 21, 2022 | 17.20 | 17.20 | 16.45 | 16.51 | 783,443 | -0.46(-2.73%) |
Apr 20, 2022 | 17.01 | 17.17 | 16.89 | 16.97 | 830,903 | +0.01(+0.06%) |
Apr 19, 2022 | 16.47 | 17.07 | 16.41 | 16.96 | 1,899,014 | +0.55(+3.35%) |
Apr 18, 2022 | 16.37 | 16.57 | 16.26 | 16.41 | 1,076,174 | -0.04(-0.23%) |
Apr 14, 2022 | 16.67 | 16.68 | 16.43 | 16.45 | 746,200 | -0.12(-0.70%) |
Apr 13, 2022 | 16.42 | 16.68 | 16.40 | 16.57 | 796,346 | +0.06(+0.35%) |
Apr 12, 2022 | 16.65 | 16.78 | 16.47 | 16.51 | 1,448,480 | -0.09(-0.52%) |
Apr 11, 2022 | 16.75 | 16.93 | 16.57 | 16.60 | 1,136,716 | -0.15(-0.92%) |
Apr 08, 2022 | 16.80 | 16.97 | 16.69 | 16.75 | 1,875,743 | -0.12(-0.69%) |
Apr 07, 2022 | 16.73 | 16.94 | 16.58 | 16.87 | 1,793,294 | +0.07(+0.40%) |
Apr 06, 2022 | 16.61 | 16.88 | 16.49 | 16.80 | 2,965,793 | +0.08(+0.46%) |
Apr 05, 2022 | 16.78 | 17.04 | 16.53 | 16.72 | 3,088,182 | -0.14(-0.80%) |
Apr 04, 2022 | 16.92 | 17.09 | 16.74 | 16.86 | 1,490,184 | +0.06(+0.34%) |