Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.32 | 15.48 | 15.29 | 15.45 | 16,027,545 | +0.20(+1.34%) |
Mar 30, 2023 | 15.17 | 15.26 | 15.08 | 15.25 | 12,592,817 | +0.19(+1.29%) |
Mar 29, 2023 | 14.67 | 15.15 | 14.67 | 15.05 | 16,891,544 | +0.55(+3.81%) |
Mar 28, 2023 | 14.52 | 14.54 | 14.38 | 14.50 | 13,941,620 | -0.06(-0.40%) |
Mar 27, 2023 | 13.97 | 14.61 | 13.95 | 14.56 | 17,597,832 | +0.76(+5.48%) |
Mar 24, 2023 | 13.75 | 13.80 | 13.62 | 13.80 | 13,095,215 | -0.04(-0.28%) |
Mar 23, 2023 | 14.05 | 14.13 | 13.75 | 13.84 | 11,902,739 | -0.16(-1.11%) |
Mar 22, 2023 | 14.34 | 14.40 | 13.97 | 13.99 | 12,645,110 | -0.31(-2.17%) |
Mar 21, 2023 | 14.20 | 14.32 | 14.17 | 14.30 | 10,841,270 | +0.30(+2.15%) |
Mar 20, 2023 | 13.77 | 14.04 | 13.75 | 14.00 | 13,999,637 | +0.33(+2.41%) |
Mar 17, 2023 | 13.80 | 13.89 | 13.65 | 13.67 | 22,996,968 | -0.20(-1.47%) |
Mar 16, 2023 | 13.29 | 13.89 | 13.25 | 13.88 | 15,715,635 | +0.50(+3.77%) |
Mar 15, 2023 | 13.33 | 13.49 | 13.22 | 13.37 | 17,451,678 | -0.22(-1.63%) |
Mar 14, 2023 | 13.64 | 13.75 | 13.44 | 13.59 | 17,298,138 | +0.12(+0.93%) |
Mar 13, 2023 | 13.58 | 13.68 | 13.38 | 13.47 | 15,822,712 | -0.31(-2.23%) |
Mar 10, 2023 | 14.12 | 14.14 | 13.71 | 13.78 | 17,984,336 | -0.37(-2.58%) |
Mar 09, 2023 | 14.56 | 14.56 | 14.10 | 14.14 | 10,906,236 | -0.37(-2.58%) |
Mar 08, 2023 | 14.52 | 14.58 | 14.44 | 14.52 | 11,736,302 | +0.09(+0.60%) |
Mar 07, 2023 | 14.57 | 14.73 | 14.40 | 14.43 | 12,798,982 | -0.13(-0.92%) |
Mar 06, 2023 | 14.70 | 14.83 | 14.51 | 14.57 | 18,337,464 | -0.12(-0.85%) |
Mar 03, 2023 | 15.27 | 15.43 | 14.63 | 14.69 | 23,099,904 | -0.21(-1.42%) |
Mar 02, 2023 | 14.84 | 14.93 | 14.71 | 14.90 | 12,436,425 | -0.04(-0.26%) |
Mar 01, 2023 | 15.06 | 15.13 | 14.86 | 14.94 | 9,577,175 | -0.07(-0.45%) |
Feb 28, 2023 | 15.02 | 15.13 | 14.97 | 15.01 | 15,892,732 | -0.03(-0.19%) |
Feb 27, 2023 | 15.14 | 15.23 | 14.98 | 15.04 | 8,424,854 | +0.04(+0.26%) |
Feb 24, 2023 | 14.92 | 15.07 | 14.86 | 15.00 | 10,294,083 | -0.13(-0.89%) |
Feb 23, 2023 | 15.26 | 15.29 | 14.94 | 15.13 | 10,644,289 | -0.01(-0.06%) |
Feb 22, 2023 | 15.36 | 15.42 | 15.05 | 15.14 | 9,258,750 | -0.22(-1.44%) |
Feb 21, 2023 | 15.65 | 15.65 | 15.36 | 15.36 | 9,107,113 | -0.37(-2.32%) |
Feb 17, 2023 | 15.77 | 15.82 | 15.67 | 15.73 | 8,251,443 | -0.10(-0.61%) |
Feb 16, 2023 | 15.83 | 15.95 | 15.65 | 15.83 | 10,553,617 | -0.11(-0.66%) |
Feb 15, 2023 | 15.81 | 15.96 | 15.76 | 15.93 | 7,372,682 | +0.03(+0.18%) |
Feb 14, 2023 | 16.02 | 16.08 | 15.84 | 15.90 | 9,144,729 | -0.12(-0.72%) |
Feb 13, 2023 | 15.78 | 16.06 | 15.76 | 16.02 | 9,675,072 | +0.21(+1.34%) |
Feb 10, 2023 | 15.62 | 15.85 | 15.56 | 15.81 | 14,585,921 | +0.19(+1.23%) |
Feb 09, 2023 | 15.58 | 15.67 | 15.53 | 15.61 | 19,141,734 | +0.22(+1.44%) |
Feb 08, 2023 | 15.47 | 15.48 | 15.28 | 15.39 | 18,877,030 | -0.21(-1.36%) |
Feb 07, 2023 | 15.50 | 15.67 | 15.37 | 15.60 | 18,365,860 | +0.12(+0.75%) |
Feb 06, 2023 | 15.64 | 15.65 | 15.42 | 15.49 | 25,107,582 | -0.21(-1.35%) |
Feb 03, 2023 | 15.62 | 15.90 | 15.61 | 15.70 | 10,070,430 | -0.08(-0.49%) |
Feb 02, 2023 | 15.58 | 15.88 | 15.56 | 15.78 | 13,864,155 | +0.29(+1.86%) |
Feb 01, 2023 | 15.50 | 15.56 | 15.30 | 15.49 | 19,444,652 | -0.02(-0.12%) |
Jan 31, 2023 | 15.39 | 15.53 | 15.29 | 15.51 | 25,097,776 | +0.12(+0.75%) |
Jan 30, 2023 | 15.37 | 15.56 | 15.32 | 15.39 | 10,895,798 | -0.12(-0.81%) |
Jan 27, 2023 | 15.56 | 15.66 | 15.48 | 15.52 | 9,801,188 | -0.08(-0.49%) |
Jan 26, 2023 | 15.62 | 15.66 | 15.37 | 15.59 | 11,595,968 | +0.09(+0.56%) |
Jan 25, 2023 | 15.41 | 15.55 | 15.17 | 15.51 | 10,994,433 | -0.04(-0.25%) |
Jan 24, 2023 | 15.41 | 15.64 | 15.32 | 15.55 | 9,933,965 | +0.00(+0.00%) |
Jan 23, 2023 | 15.41 | 15.66 | 15.38 | 15.55 | 10,411,165 | +0.21(+1.38%) |
Jan 20, 2023 | 15.23 | 15.34 | 15.04 | 15.33 | 13,223,685 | +0.13(+0.89%) |
Jan 19, 2023 | 15.33 | 15.35 | 15.13 | 15.20 | 13,036,111 | -0.26(-1.68%) |
Jan 18, 2023 | 15.62 | 15.72 | 15.45 | 15.46 | 14,176,162 | -0.16(-1.05%) |
Jan 17, 2023 | 15.77 | 15.82 | 15.43 | 15.62 | 14,758,721 | -0.19(-1.22%) |
Jan 13, 2023 | 15.55 | 15.83 | 15.50 | 15.82 | 12,889,229 | +0.12(+0.80%) |
Jan 12, 2023 | 15.97 | 16.08 | 15.68 | 15.69 | 23,345,684 | -0.57(-3.49%) |
Jan 11, 2023 | 16.33 | 16.39 | 16.13 | 16.26 | 16,643,518 | -0.14(-0.88%) |
Jan 10, 2023 | 16.15 | 16.48 | 16.04 | 16.40 | 17,450,622 | +0.10(+0.59%) |
Jan 09, 2023 | 16.44 | 16.58 | 16.24 | 16.31 | 20,068,696 | -0.14(-0.88%) |
Jan 06, 2023 | 16.04 | 16.55 | 16.03 | 16.45 | 15,853,915 | +0.63(+4.01%) |
Jan 05, 2023 | 15.66 | 15.86 | 15.56 | 15.82 | 13,625,017 | +0.03(+0.18%) |
Jan 04, 2023 | 15.53 | 15.89 | 15.50 | 15.79 | 16,501,887 | +0.35(+2.24%) |
Jan 03, 2023 | 15.47 | 15.52 | 15.22 | 15.44 | 18,965,336 | +0.10(+0.63%) |
Dec 30, 2022 | 15.21 | 15.34 | 15.15 | 15.34 | 9,773,428 | +0.04(+0.25%) |
Dec 29, 2022 | 15.07 | 15.41 | 15.07 | 15.31 | 8,808,821 | +0.34(+2.25%) |
Dec 28, 2022 | 15.29 | 15.33 | 14.96 | 14.97 | 6,740,069 | -0.30(-1.95%) |
Dec 27, 2022 | 15.20 | 15.32 | 15.14 | 15.27 | 6,310,147 | +0.12(+0.83%) |
Dec 23, 2022 | 15.11 | 15.17 | 14.89 | 15.14 | 8,662,961 | +0.04(+0.25%) |
Dec 22, 2022 | 15.05 | 15.11 | 14.84 | 15.10 | 14,163,052 | -0.07(-0.44%) |
Dec 21, 2022 | 15.16 | 15.34 | 15.13 | 15.17 | 14,827,086 | +0.12(+0.77%) |
Dec 20, 2022 | 14.91 | 15.08 | 14.87 | 15.06 | 13,717,265 | +0.17(+1.16%) |
Dec 19, 2022 | 15.09 | 15.16 | 14.78 | 14.88 | 9,505,057 | -0.15(-1.02%) |
Dec 16, 2022 | 14.95 | 15.13 | 14.84 | 15.04 | 32,941,036 | -0.12(-0.76%) |
Dec 15, 2022 | 15.34 | 15.41 | 15.05 | 15.15 | 17,227,318 | -0.42(-2.72%) |
Dec 14, 2022 | 15.48 | 15.79 | 15.41 | 15.58 | 15,637,349 | -0.05(-0.31%) |
Dec 13, 2022 | 15.71 | 15.86 | 15.46 | 15.62 | 18,730,270 | +0.01(+0.06%) |
Dec 12, 2022 | 15.29 | 15.65 | 15.27 | 15.61 | 11,779,900 | +0.20(+1.30%) |
Dec 09, 2022 | 15.56 | 15.64 | 15.40 | 15.41 | 10,497,081 | -0.13(-0.86%) |
Dec 08, 2022 | 15.45 | 15.61 | 15.42 | 15.55 | 9,742,042 | +0.22(+1.43%) |
Dec 07, 2022 | 15.39 | 15.39 | 15.16 | 15.33 | 14,854,288 | -0.20(-1.29%) |
Dec 06, 2022 | 15.49 | 15.58 | 15.38 | 15.53 | 14,829,916 | +0.06(+0.37%) |
Dec 05, 2022 | 15.83 | 15.89 | 15.38 | 15.47 | 13,355,747 | -0.46(-2.88%) |
Dec 02, 2022 | 15.86 | 16.07 | 15.78 | 15.93 | 13,796,505 | -0.12(-0.77%) |
Dec 01, 2022 | 15.64 | 16.16 | 15.50 | 16.05 | 18,000,508 | +0.04(+0.24%) |
Nov 30, 2022 | 15.04 | 16.09 | 14.84 | 16.01 | 37,043,408 | +1.26(+8.54%) |
Nov 29, 2022 | 14.91 | 14.98 | 14.75 | 14.75 | 15,463,114 | -0.09(-0.58%) |
Nov 28, 2022 | 14.98 | 15.04 | 14.79 | 14.84 | 14,075,252 | -0.27(-1.77%) |
Nov 25, 2022 | 15.08 | 15.26 | 15.01 | 15.11 | 5,833,757 | +0.03(+0.19%) |
Nov 23, 2022 | 14.90 | 15.12 | 14.86 | 15.08 | 11,847,726 | +0.16(+1.09%) |
Nov 22, 2022 | 14.86 | 15.04 | 14.76 | 14.92 | 16,842,888 | +0.08(+0.51%) |
Nov 21, 2022 | 14.88 | 14.91 | 14.72 | 14.84 | 15,623,606 | -0.21(-1.40%) |
Nov 18, 2022 | 14.93 | 15.08 | 14.79 | 15.05 | 14,741,548 | +0.22(+1.48%) |
Nov 17, 2022 | 14.33 | 14.84 | 14.26 | 14.83 | 15,659,157 | +0.30(+2.04%) |
Nov 16, 2022 | 14.72 | 14.80 | 14.43 | 14.54 | 15,770,561 | -0.27(-1.81%) |
Nov 15, 2022 | 14.82 | 14.93 | 14.63 | 14.80 | 14,775,193 | +0.18(+1.24%) |
Nov 14, 2022 | 14.50 | 14.89 | 14.44 | 14.62 | 12,494,508 | +0.03(+0.20%) |
Nov 11, 2022 | 14.29 | 14.64 | 14.22 | 14.59 | 14,413,489 | +0.40(+2.82%) |
Nov 10, 2022 | 14.02 | 14.20 | 13.87 | 14.19 | 14,532,839 | +0.69(+5.09%) |
Nov 09, 2022 | 13.63 | 13.74 | 13.49 | 13.50 | 12,478,413 | -0.26(-1.87%) |
Nov 08, 2022 | 13.90 | 13.99 | 13.65 | 13.76 | 11,610,674 | -0.01(-0.07%) |
Nov 07, 2022 | 13.60 | 13.83 | 13.53 | 13.77 | 12,339,945 | +0.17(+1.26%) |
Nov 04, 2022 | 13.46 | 13.66 | 13.30 | 13.60 | 13,548,180 | +0.43(+3.26%) |
Nov 03, 2022 | 13.17 | 13.25 | 12.95 | 13.17 | 11,592,930 | -0.19(-1.43%) |
Nov 02, 2022 | 13.64 | 13.36 | 13.36 | 15,550,251 | -0.34(-2.51%) | |
Nov 01, 2022 | 13.74 | 13.79 | 13.59 | 13.70 | 16,091,872 | +0.09(+0.63%) |
Oct 31, 2022 | 13.64 | 13.73 | 13.54 | 13.62 | 14,163,116 | -0.11(-0.83%) |
Oct 28, 2022 | 13.51 | 13.81 | 13.51 | 13.73 | 12,876,619 | +0.31(+2.27%) |
Oct 27, 2022 | 13.43 | 13.60 | 13.39 | 13.43 | 15,877,376 | +0.09(+0.64%) |
Oct 26, 2022 | 13.15 | 13.51 | 13.13 | 13.34 | 14,828,716 | +0.12(+0.94%) |
Oct 25, 2022 | 12.98 | 13.29 | 12.90 | 13.22 | 17,519,140 | +0.18(+1.39%) |
Oct 24, 2022 | 12.91 | 13.08 | 12.80 | 13.04 | 18,100,864 | +0.18(+1.41%) |
Oct 21, 2022 | 12.27 | 12.87 | 12.23 | 12.86 | 21,433,742 | +0.63(+5.15%) |
Oct 20, 2022 | 12.19 | 12.60 | 12.16 | 12.23 | 17,951,292 | -0.01(-0.08%) |
Oct 19, 2022 | 12.26 | 12.45 | 12.13 | 12.24 | 12,953,593 | -0.05(-0.39%) |
Oct 18, 2022 | 12.35 | 12.47 | 12.13 | 12.28 | 15,425,535 | +0.09(+0.70%) |
Oct 17, 2022 | 12.31 | 12.42 | 12.05 | 12.20 | 20,580,020 | +0.18(+1.51%) |
Oct 14, 2022 | 12.34 | 12.34 | 12.00 | 12.02 | 17,044,062 | -0.23(-1.87%) |
Oct 13, 2022 | 11.62 | 12.34 | 11.51 | 12.24 | 19,031,396 | +0.46(+3.89%) |
Oct 12, 2022 | 11.68 | 11.95 | 11.59 | 11.79 | 15,211,802 | +0.13(+1.15%) |
Oct 11, 2022 | 11.67 | 11.83 | 11.55 | 11.65 | 19,276,538 | -0.09(-0.73%) |
Oct 10, 2022 | 11.98 | 12.00 | 11.59 | 11.74 | 12,022,793 | -0.15(-1.28%) |
Oct 07, 2022 | 12.08 | 12.15 | 11.82 | 11.89 | 13,501,323 | -0.43(-3.49%) |
Oct 06, 2022 | 12.28 | 12.40 | 12.24 | 12.32 | 12,952,083 | -0.04(-0.31%) |
Oct 05, 2022 | 12.08 | 12.42 | 12.01 | 12.36 | 12,215,942 | +0.10(+0.78%) |
Oct 04, 2022 | 12.01 | 12.26 | 11.99 | 12.26 | 12,354,300 | +0.46(+3.88%) |
Oct 03, 2022 | 11.61 | 11.90 | 11.47 | 11.81 | 14,912,154 | +0.37(+3.26%) |
Sep 30, 2022 | 11.57 | 11.76 | 11.42 | 11.43 | 14,533,524 | -0.13(-1.15%) |
Sep 29, 2022 | 11.62 | 11.62 | 11.42 | 11.57 | 18,543,602 | -0.15(-1.30%) |
Sep 28, 2022 | 11.46 | 11.77 | 11.45 | 11.72 | 15,034,271 | +0.23(+1.99%) |
Sep 27, 2022 | 11.61 | 11.67 | 11.39 | 11.49 | 14,699,897 | +0.03(+0.25%) |
Sep 26, 2022 | 11.53 | 11.68 | 11.38 | 11.46 | 15,486,074 | -0.14(-1.23%) |
Sep 23, 2022 | 11.67 | 11.71 | 11.36 | 11.61 | 14,287,954 | -0.23(-1.94%) |
Sep 22, 2022 | 12.03 | 12.04 | 11.78 | 11.83 | 12,922,815 | -0.19(-1.59%) |
Sep 21, 2022 | 12.27 | 12.39 | 12.01 | 12.03 | 9,094,337 | -0.15(-1.25%) |
Sep 20, 2022 | 12.26 | 12.27 | 12.09 | 12.18 | 8,118,647 | -0.21(-1.70%) |
Sep 19, 2022 | 12.30 | 12.51 | 12.24 | 12.39 | 8,264,409 | -0.08(-0.61%) |
Sep 16, 2022 | 12.32 | 12.52 | 12.22 | 12.46 | 17,694,366 | -0.01(-0.08%) |
Sep 15, 2022 | 12.44 | 12.68 | 12.37 | 12.47 | 13,230,827 | +0.04(+0.31%) |
Sep 14, 2022 | 12.62 | 12.66 | 12.34 | 12.44 | 13,226,364 | -0.14(-1.14%) |
Sep 13, 2022 | 12.85 | 12.93 | 12.49 | 12.58 | 13,051,170 | -0.55(-4.22%) |
Sep 12, 2022 | 12.95 | 13.19 | 12.92 | 13.13 | 12,633,828 | +0.32(+2.46%) |
Sep 09, 2022 | 12.71 | 12.87 | 12.68 | 12.82 | 12,591,104 | +0.18(+1.43%) |
Sep 08, 2022 | 12.47 | 12.64 | 12.37 | 12.64 | 18,409,416 | +0.07(+0.53%) |
Sep 07, 2022 | 12.40 | 12.61 | 12.31 | 12.57 | 10,433,369 | +0.13(+1.06%) |
Sep 06, 2022 | 12.55 | 12.63 | 12.34 | 12.44 | 14,887,562 | -0.09(-0.68%) |
Sep 02, 2022 | 12.84 | 12.88 | 12.47 | 12.52 | 16,990,242 | -0.12(-0.97%) |
Sep 01, 2022 | 12.77 | 12.80 | 12.42 | 12.65 | 17,619,840 | -0.22(-1.69%) |
Aug 31, 2022 | 12.97 | 13.06 | 12.80 | 12.86 | 27,475,458 | -0.05(-0.37%) |
Aug 30, 2022 | 13.01 | 13.09 | 12.83 | 12.91 | 12,768,386 | -0.07(-0.51%) |
Aug 29, 2022 | 12.88 | 13.20 | 12.81 | 12.98 | 14,462,349 | -0.04(-0.29%) |
Aug 26, 2022 | 13.84 | 13.86 | 13.00 | 13.01 | 17,760,716 | -1.01(-7.22%) |
Aug 25, 2022 | 13.71 | 14.04 | 13.71 | 14.03 | 10,153,286 | +0.44(+3.27%) |
Aug 24, 2022 | 13.62 | 13.70 | 13.47 | 13.58 | 13,745,415 | -0.05(-0.35%) |
Aug 23, 2022 | 13.69 | 13.84 | 13.62 | 13.63 | 12,031,348 | +0.00(+0.00%) |
Aug 22, 2022 | 13.89 | 13.89 | 13.60 | 13.63 | 11,348,703 | -0.43(-3.03%) |
Aug 19, 2022 | 14.22 | 14.27 | 14.00 | 14.05 | 12,056,580 | -0.29(-2.04%) |
Aug 18, 2022 | 14.21 | 14.38 | 14.18 | 14.35 | 11,586,061 | +0.23(+1.61%) |
Aug 17, 2022 | 14.09 | 14.24 | 13.97 | 14.12 | 12,179,055 | -0.02(-0.13%) |
Aug 16, 2022 | 14.04 | 14.25 | 14.03 | 14.14 | 8,792,023 | +0.09(+0.61%) |
Aug 15, 2022 | 13.88 | 14.10 | 13.83 | 14.05 | 8,351,696 | +0.06(+0.41%) |
Aug 12, 2022 | 13.95 | 14.05 | 13.92 | 14.00 | 12,506,599 | +0.12(+0.89%) |
Aug 11, 2022 | 13.85 | 14.04 | 13.81 | 13.88 | 8,879,076 | +0.15(+1.10%) |
Aug 10, 2022 | 13.52 | 13.79 | 13.47 | 13.72 | 10,262,122 | +0.40(+2.98%) |
Aug 09, 2022 | 13.57 | 13.61 | 13.19 | 13.33 | 10,850,931 | -0.29(-2.15%) |
Aug 08, 2022 | 13.73 | 13.85 | 13.54 | 13.62 | 7,160,749 | +0.04(+0.28%) |
Aug 05, 2022 | 13.35 | 13.66 | 13.30 | 13.58 | 9,795,492 | +0.07(+0.49%) |
Aug 04, 2022 | 13.46 | 13.54 | 13.39 | 13.52 | 7,563,559 | +0.02(+0.14%) |
Aug 03, 2022 | 13.47 | 13.61 | 13.33 | 13.50 | 7,802,867 | +0.09(+0.71%) |
Aug 02, 2022 | 13.53 | 13.60 | 13.34 | 13.40 | 7,214,833 | -0.24(-1.73%) |
Aug 01, 2022 | 13.35 | 13.66 | 13.34 | 13.64 | 7,933,530 | +0.17(+1.26%) |
Jul 29, 2022 | 13.34 | 13.55 | 13.23 | 13.47 | 9,584,065 | +0.15(+1.14%) |
Jul 28, 2022 | 13.21 | 13.39 | 13.12 | 13.32 | 7,169,004 | +0.09(+0.64%) |
Jul 27, 2022 | 13.08 | 13.29 | 12.98 | 13.23 | 9,298,211 | +0.20(+1.52%) |
Jul 26, 2022 | 13.12 | 13.30 | 13.00 | 13.03 | 6,964,663 | -0.09(-0.72%) |
Jul 25, 2022 | 13.14 | 13.17 | 12.98 | 13.13 | 10,077,999 | +0.10(+0.80%) |
Jul 22, 2022 | 13.22 | 13.31 | 12.94 | 13.02 | 9,500,191 | -0.27(-2.06%) |
Jul 21, 2022 | 13.07 | 13.31 | 12.99 | 13.30 | 8,866,831 | +0.14(+1.08%) |
Jul 20, 2022 | 13.00 | 13.29 | 12.94 | 13.16 | 9,218,726 | +0.12(+0.94%) |
Jul 19, 2022 | 12.62 | 13.04 | 12.59 | 13.03 | 7,555,642 | +0.59(+4.71%) |
Jul 18, 2022 | 12.65 | 12.74 | 12.42 | 12.45 | 6,919,680 | -0.10(-0.83%) |
Jul 15, 2022 | 12.46 | 12.56 | 12.26 | 12.55 | 8,411,637 | +0.25(+2.00%) |
Jul 14, 2022 | 12.06 | 12.35 | 11.98 | 12.30 | 8,622,066 | +0.01(+0.08%) |
Jul 13, 2022 | 12.21 | 12.37 | 12.14 | 12.30 | 8,068,355 | -0.11(-0.91%) |
Jul 12, 2022 | 12.43 | 12.67 | 12.31 | 12.41 | 11,051,094 | +0.06(+0.46%) |
Jul 11, 2022 | 12.30 | 12.48 | 12.30 | 12.35 | 8,033,650 | -0.12(-0.99%) |
Jul 08, 2022 | 12.39 | 12.58 | 12.26 | 12.48 | 8,604,882 | +0.14(+1.15%) |
Jul 07, 2022 | 12.33 | 12.47 | 12.25 | 12.33 | 11,690,154 | +0.26(+2.11%) |
Jul 06, 2022 | 12.09 | 12.19 | 11.88 | 12.08 | 11,136,018 | -0.06(-0.47%) |
Jul 05, 2022 | 12.01 | 12.14 | 11.73 | 12.13 | 14,523,204 | -0.12(-1.00%) |
Jul 01, 2022 | 12.50 | 12.58 | 12.04 | 12.26 | 13,633,833 | -0.28(-2.26%) |
Jun 30, 2022 | 12.43 | 12.63 | 12.35 | 12.54 | 14,327,913 | -0.09(-0.75%) |
Jun 29, 2022 | 13.07 | 13.07 | 12.59 | 12.64 | 8,746,619 | -0.37(-2.84%) |
Jun 28, 2022 | 13.43 | 13.51 | 12.99 | 13.00 | 10,038,268 | -0.36(-2.69%) |
Jun 27, 2022 | 13.39 | 13.47 | 13.26 | 13.36 | 6,555,547 | +0.07(+0.50%) |
Jun 24, 2022 | 13.00 | 13.37 | 12.91 | 13.30 | 12,744,213 | +0.42(+3.23%) |
Jun 23, 2022 | 13.00 | 13.11 | 12.69 | 12.88 | 8,658,297 | -0.10(-0.80%) |
Jun 22, 2022 | 12.92 | 13.11 | 12.89 | 12.99 | 8,658,840 | -0.16(-1.22%) |
Jun 21, 2022 | 13.11 | 13.26 | 12.99 | 13.15 | 10,602,953 | +0.45(+3.58%) |
Jun 17, 2022 | 12.70 | 12.85 | 12.46 | 12.69 | 19,511,506 | +0.07(+0.53%) |
Jun 16, 2022 | 12.99 | 13.01 | 12.52 | 12.63 | 11,885,986 | -0.68(-5.12%) |
Jun 15, 2022 | 13.01 | 13.49 | 12.96 | 13.31 | 14,530,713 | +0.38(+2.93%) |
Jun 14, 2022 | 12.92 | 13.10 | 12.82 | 12.93 | 10,683,789 | -0.03(-0.22%) |
Jun 13, 2022 | 13.13 | 13.26 | 12.90 | 12.96 | 13,614,925 | -0.50(-3.72%) |
Jun 10, 2022 | 13.60 | 13.71 | 13.39 | 13.46 | 9,303,060 | -0.31(-2.27%) |
Jun 09, 2022 | 13.99 | 14.12 | 13.74 | 13.77 | 7,354,442 | -0.27(-1.94%) |
Jun 08, 2022 | 14.34 | 14.34 | 14.04 | 14.04 | 7,254,239 | -0.35(-2.41%) |
Jun 07, 2022 | 14.14 | 14.44 | 13.94 | 14.39 | 9,976,265 | +0.11(+0.79%) |
Jun 06, 2022 | 14.31 | 14.47 | 14.16 | 14.28 | 9,958,643 | +0.13(+0.93%) |
Jun 03, 2022 | 13.87 | 14.24 | 13.84 | 14.15 | 10,065,776 | +0.11(+0.80%) |
Jun 02, 2022 | 13.91 | 14.09 | 13.35 | 14.03 | 24,756,294 | -0.77(-5.20%) |
Jun 01, 2022 | 14.83 | 15.04 | 14.62 | 14.80 | 13,640,769 | +0.17(+1.15%) |
May 31, 2022 | 14.70 | 14.86 | 14.43 | 14.63 | 20,754,962 | -0.18(-1.20%) |
May 27, 2022 | 14.64 | 14.99 | 14.58 | 14.81 | 12,788,155 | +0.66(+4.64%) |
May 26, 2022 | 14.03 | 14.23 | 13.96 | 14.16 | 13,029,959 | +0.17(+1.21%) |
May 25, 2022 | 13.50 | 14.11 | 13.50 | 13.99 | 11,463,694 | +0.33(+2.40%) |
May 24, 2022 | 13.47 | 13.71 | 13.14 | 13.66 | 14,042,462 | +0.05(+0.34%) |
May 23, 2022 | 13.32 | 13.67 | 13.28 | 13.61 | 12,053,320 | +0.33(+2.47%) |
May 20, 2022 | 13.88 | 13.88 | 12.70 | 13.28 | 25,855,444 | -0.83(-5.85%) |
May 19, 2022 | 14.42 | 14.43 | 13.67 | 14.11 | 22,496,024 | -0.68(-4.57%) |
May 18, 2022 | 15.53 | 15.60 | 14.68 | 14.78 | 14,219,263 | -0.93(-5.91%) |
May 17, 2022 | 15.24 | 15.76 | 15.20 | 15.71 | 11,673,186 | +0.73(+4.88%) |
May 16, 2022 | 14.87 | 15.08 | 14.77 | 14.98 | 6,910,488 | +0.02(+0.13%) |
May 13, 2022 | 14.78 | 15.04 | 14.69 | 14.96 | 7,790,812 | +0.31(+2.11%) |
May 12, 2022 | 14.61 | 14.70 | 14.34 | 14.65 | 14,852,832 | +0.04(+0.26%) |
May 11, 2022 | 15.21 | 15.41 | 14.60 | 14.62 | 9,320,459 | -0.60(-3.95%) |
May 10, 2022 | 15.01 | 15.42 | 14.90 | 15.22 | 21,402,158 | +0.36(+2.40%) |
May 09, 2022 | 14.52 | 15.00 | 14.50 | 14.86 | 18,236,382 | +0.14(+0.96%) |
May 06, 2022 | 14.92 | 14.96 | 14.61 | 14.72 | 12,435,840 | -0.24(-1.63%) |
May 05, 2022 | 14.95 | 15.14 | 14.78 | 14.96 | 17,939,522 | -0.13(-0.87%) |
May 04, 2022 | 14.60 | 15.11 | 14.55 | 15.09 | 10,191,030 | +0.56(+3.87%) |
May 03, 2022 | 14.47 | 14.70 | 14.40 | 14.53 | 8,107,564 | +0.10(+0.72%) |
May 02, 2022 | 14.45 | 14.60 | 14.06 | 14.43 | 8,434,461 | -0.03(-0.20%) |
Apr 29, 2022 | 14.68 | 14.95 | 14.44 | 14.46 | 11,307,030 | -0.27(-1.85%) |
Apr 28, 2022 | 14.69 | 14.84 | 14.57 | 14.73 | 10,718,280 | +0.30(+2.08%) |
Apr 27, 2022 | 14.32 | 14.52 | 14.12 | 14.43 | 11,499,387 | +0.10(+0.72%) |
Apr 26, 2022 | 14.51 | 14.63 | 14.31 | 14.32 | 7,020,102 | -0.30(-2.05%) |
Apr 25, 2022 | 14.62 | 14.66 | 14.28 | 14.62 | 9,126,953 | -0.15(-1.02%) |
Apr 22, 2022 | 15.24 | 15.24 | 14.76 | 14.77 | 7,649,296 | -0.53(-3.49%) |
Apr 21, 2022 | 15.59 | 15.70 | 15.26 | 15.31 | 10,083,967 | -0.19(-1.21%) |
Apr 20, 2022 | 15.21 | 15.63 | 15.21 | 15.50 | 9,999,930 | +0.38(+2.54%) |
Apr 19, 2022 | 14.92 | 15.16 | 14.84 | 15.11 | 9,518,891 | +0.38(+2.55%) |
Apr 18, 2022 | 14.48 | 14.77 | 14.45 | 14.74 | 8,931,900 | +0.31(+2.15%) |
Apr 14, 2022 | 14.56 | 14.65 | 14.39 | 14.43 | 7,672,542 | -0.09(-0.65%) |
Apr 13, 2022 | 14.48 | 14.59 | 14.37 | 14.52 | 10,803,230 | +0.07(+0.45%) |
Apr 12, 2022 | 14.53 | 14.87 | 14.37 | 14.46 | 11,195,371 | -0.38(-2.53%) |
Apr 11, 2022 | 15.03 | 15.22 | 14.82 | 14.83 | 6,758,874 | -0.27(-1.80%) |
Apr 08, 2022 | 15.03 | 15.29 | 14.86 | 15.10 | 9,532,433 | +0.09(+0.62%) |
Apr 07, 2022 | 15.00 | 15.09 | 14.64 | 15.01 | 15,142,811 | +0.40(+2.76%) |
Apr 06, 2022 | 14.73 | 14.77 | 14.51 | 14.61 | 10,530,178 | -0.22(-1.46%) |
Apr 05, 2022 | 15.17 | 15.32 | 14.77 | 14.82 | 8,739,657 | -0.49(-3.19%) |
Apr 04, 2022 | 15.25 | 15.37 | 14.99 | 15.31 | 10,687,216 | +0.03(+0.18%) |