Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.96 | 11.00 | 10.92 | 10.95 | 4,546,633 | -0.02(-0.16%) |
Jun 29, 2022 | 10.93 | 10.99 | 10.92 | 10.97 | 2,674,316 | +0.04(+0.41%) |
Jun 28, 2022 | 10.99 | 11.01 | 10.93 | 10.93 | 3,220,200 | -0.03(-0.24%) |
Jun 27, 2022 | 10.95 | 10.99 | 10.93 | 10.95 | 4,046,332 | -0.01(-0.08%) |
Jun 24, 2022 | 10.92 | 10.98 | 10.89 | 10.96 | 6,724,296 | +0.08(+0.73%) |
Jun 23, 2022 | 10.87 | 10.91 | 10.83 | 10.88 | 5,843,010 | +0.05(+0.49%) |
Jun 22, 2022 | 10.77 | 10.85 | 10.76 | 10.83 | 4,348,446 | +0.04(+0.41%) |
Jun 21, 2022 | 10.74 | 10.82 | 10.73 | 10.78 | 7,815,304 | +0.10(+0.90%) |
Jun 17, 2022 | 10.70 | 10.74 | 10.65 | 10.69 | 6,486,470 | +0.02(+0.17%) |
Jun 16, 2022 | 10.66 | 10.78 | 10.62 | 10.67 | 7,599,150 | -0.19(-1.71%) |
Jun 15, 2022 | 10.66 | 10.88 | 10.63 | 10.86 | 9,002,308 | +0.26(+2.50%) |
Jun 14, 2022 | 10.67 | 10.71 | 10.54 | 10.59 | 10,408,629 | -0.04(-0.33%) |
Jun 13, 2022 | 10.82 | 10.86 | 10.60 | 10.63 | 10,800,061 | -0.38(-3.45%) |
Jun 10, 2022 | 11.16 | 11.17 | 10.96 | 11.01 | 6,667,137 | -0.26(-2.27%) |
Jun 09, 2022 | 11.35 | 11.36 | 11.23 | 11.26 | 4,515,856 | -0.11(-0.93%) |
Jun 08, 2022 | 11.39 | 11.42 | 11.35 | 11.37 | 3,169,131 | -0.06(-0.54%) |
Jun 07, 2022 | 11.28 | 11.43 | 11.24 | 11.43 | 4,802,469 | +0.13(+1.17%) |
Jun 06, 2022 | 11.39 | 11.40 | 11.30 | 11.30 | 4,797,881 | -0.06(-0.54%) |
Jun 03, 2022 | 11.32 | 11.38 | 11.27 | 11.36 | 3,062,690 | -0.02(-0.15%) |
Jun 02, 2022 | 11.38 | 11.40 | 11.31 | 11.38 | 4,647,723 | +0.01(+0.08%) |
Jun 01, 2022 | 11.42 | 11.50 | 11.36 | 11.37 | 4,612,694 | -0.06(-0.54%) |
May 31, 2022 | 11.45 | 11.47 | 11.30 | 11.43 | 6,938,195 | -0.06(-0.54%) |
May 27, 2022 | 11.32 | 11.54 | 11.31 | 11.49 | 6,542,806 | +0.24(+2.12%) |
May 26, 2022 | 11.16 | 11.33 | 11.13 | 11.25 | 8,033,366 | +0.11(+0.95%) |
May 25, 2022 | 10.95 | 11.15 | 10.92 | 11.15 | 6,451,810 | +0.26(+2.35%) |
May 24, 2022 | 10.73 | 10.91 | 10.73 | 10.89 | 5,679,446 | +0.09(+0.82%) |
May 23, 2022 | 10.78 | 10.82 | 10.75 | 10.80 | 4,363,333 | +0.04(+0.39%) |
May 20, 2022 | 10.83 | 10.87 | 10.75 | 10.76 | 6,065,930 | -0.04(-0.41%) |
May 19, 2022 | 10.72 | 10.83 | 10.72 | 10.80 | 4,558,217 | +0.06(+0.57%) |
May 18, 2022 | 10.80 | 10.80 | 10.70 | 10.74 | 4,959,471 | -0.11(-0.97%) |
May 17, 2022 | 10.95 | 10.98 | 10.83 | 10.85 | 3,841,736 | -0.07(-0.64%) |
May 16, 2022 | 10.75 | 10.92 | 10.74 | 10.92 | 4,727,178 | +0.16(+1.47%) |
May 13, 2022 | 10.74 | 10.81 | 10.74 | 10.76 | 5,637,156 | +0.04(+0.33%) |
May 12, 2022 | 10.64 | 10.74 | 10.62 | 10.72 | 5,662,763 | +0.07(+0.66%) |
May 11, 2022 | 10.63 | 10.75 | 10.60 | 10.65 | 5,622,863 | -0.02(-0.16%) |
May 10, 2022 | 10.64 | 10.71 | 10.59 | 10.67 | 8,585,283 | +0.11(+1.08%) |
May 09, 2022 | 10.60 | 10.67 | 10.54 | 10.56 | 9,571,856 | -0.14(-1.32%) |
May 06, 2022 | 10.86 | 10.86 | 10.69 | 10.70 | 6,238,563 | -0.18(-1.62%) |
May 05, 2022 | 10.97 | 11.00 | 10.80 | 10.87 | 5,016,483 | -0.19(-1.75%) |
May 04, 2022 | 10.78 | 11.07 | 10.77 | 11.07 | 7,194,151 | +0.26(+2.44%) |
May 03, 2022 | 10.81 | 10.87 | 10.75 | 10.80 | 6,509,564 | +0.01(+0.08%) |
May 02, 2022 | 10.95 | 10.98 | 10.74 | 10.80 | 8,592,127 | -0.17(-1.52%) |
Apr 29, 2022 | 11.03 | 11.06 | 10.94 | 10.96 | 8,651,222 | -0.15(-1.34%) |
Apr 28, 2022 | 10.96 | 11.14 | 10.88 | 11.11 | 8,942,508 | +0.14(+1.28%) |
Apr 27, 2022 | 11.15 | 11.15 | 10.94 | 10.97 | 6,762,691 | -0.16(-1.42%) |
Apr 26, 2022 | 11.16 | 11.18 | 11.11 | 11.13 | 4,246,083 | -0.05(-0.47%) |
Apr 25, 2022 | 11.09 | 11.18 | 11.09 | 11.18 | 5,246,615 | +0.04(+0.32%) |
Apr 22, 2022 | 11.16 | 11.18 | 11.09 | 11.15 | 6,506,393 | -0.05(-0.47%) |
Apr 21, 2022 | 11.32 | 11.33 | 11.18 | 11.20 | 4,884,743 | -0.11(-1.01%) |
Apr 20, 2022 | 11.27 | 11.32 | 11.26 | 11.31 | 4,765,301 | +0.06(+0.55%) |
Apr 19, 2022 | 11.25 | 11.28 | 11.22 | 11.25 | 8,108,805 | -0.02(-0.16%) |
Apr 18, 2022 | 11.29 | 11.41 | 11.27 | 11.27 | 3,454,555 | -0.06(-0.49%) |
Apr 14, 2022 | 11.38 | 11.39 | 11.29 | 11.33 | 5,390,979 | -0.04(-0.38%) |
Apr 13, 2022 | 11.39 | 11.40 | 11.34 | 11.37 | 5,406,397 | +0.03(+0.23%) |
Apr 12, 2022 | 11.39 | 11.44 | 11.32 | 11.34 | 4,650,357 | +0.00(+0.00%) |
Apr 11, 2022 | 11.40 | 11.45 | 11.34 | 11.34 | 5,310,862 | -0.12(-1.07%) |
Apr 08, 2022 | 11.48 | 11.58 | 11.47 | 11.47 | 7,762,638 | -0.10(-0.83%) |
Apr 07, 2022 | 11.54 | 11.63 | 11.50 | 11.56 | 4,837,605 | +0.03(+0.23%) |
Apr 06, 2022 | 11.50 | 11.58 | 11.47 | 11.54 | 8,394,424 | -0.08(-0.68%) |
Apr 05, 2022 | 11.78 | 11.83 | 11.61 | 11.61 | 9,580,864 | -0.20(-1.70%) |
Apr 04, 2022 | 11.79 | 11.83 | 11.76 | 11.82 | 7,522,805 | +0.02(+0.15%) |
Apr 01, 2022 | 11.84 | 11.86 | 11.76 | 11.80 | 6,671,706 | -0.08(-0.66%) |
Mar 31, 2022 | 11.85 | 11.88 | 11.82 | 11.88 | 6,635,609 | +0.07(+0.59%) |
Mar 30, 2022 | 11.73 | 11.83 | 11.71 | 11.81 | 3,978,398 | +0.07(+0.60%) |
Mar 29, 2022 | 11.67 | 11.75 | 11.66 | 11.74 | 3,889,013 | +0.12(+1.05%) |
Mar 28, 2022 | 11.52 | 11.62 | 11.52 | 11.61 | 4,161,304 | +0.10(+0.84%) |
Mar 25, 2022 | 11.65 | 11.69 | 11.52 | 11.52 | 6,431,092 | -0.15(-1.28%) |
Mar 24, 2022 | 11.64 | 11.68 | 11.61 | 11.67 | 3,073,117 | +0.02(+0.15%) |
Mar 23, 2022 | 11.64 | 11.68 | 11.61 | 11.65 | 4,720,269 | +0.01(+0.08%) |
Mar 22, 2022 | 11.64 | 11.68 | 11.61 | 11.64 | 4,696,628 | -0.07(-0.60%) |
Mar 21, 2022 | 11.77 | 11.82 | 11.67 | 11.71 | 5,747,506 | -0.10(-0.84%) |
Mar 18, 2022 | 11.72 | 11.82 | 11.72 | 11.81 | 3,844,626 | +0.04(+0.37%) |
Mar 17, 2022 | 11.58 | 11.77 | 11.55 | 11.77 | 3,846,162 | +0.18(+1.58%) |
Mar 16, 2022 | 11.58 | 11.63 | 11.50 | 11.58 | 6,475,311 | +0.08(+0.68%) |
Mar 15, 2022 | 11.47 | 11.51 | 11.44 | 11.50 | 4,643,369 | +0.06(+0.53%) |
Mar 14, 2022 | 11.60 | 11.64 | 11.42 | 11.44 | 7,079,080 | -0.24(-2.01%) |
Mar 11, 2022 | 11.76 | 11.76 | 11.63 | 11.68 | 3,460,307 | -0.04(-0.37%) |
Mar 10, 2022 | 11.71 | 11.74 | 11.69 | 11.72 | 5,432,430 | -0.07(-0.59%) |
Mar 09, 2022 | 11.77 | 11.81 | 11.72 | 11.79 | 6,060,369 | +0.04(+0.37%) |
Mar 08, 2022 | 11.70 | 11.77 | 11.68 | 11.75 | 9,085,656 | +0.02(+0.15%) |
Mar 07, 2022 | 11.81 | 11.84 | 11.72 | 11.73 | 3,745,539 | -0.11(-0.96%) |
Mar 04, 2022 | 11.92 | 11.95 | 11.84 | 11.84 | 3,530,417 | -0.11(-0.95%) |
Mar 03, 2022 | 11.94 | 11.99 | 11.91 | 11.96 | 6,212,158 | +0.03(+0.29%) |
Mar 02, 2022 | 11.91 | 11.97 | 11.91 | 11.92 | 5,415,302 | -0.02(-0.15%) |
Mar 01, 2022 | 11.91 | 12.01 | 11.91 | 11.94 | 6,025,341 | +0.00(+0.00%) |
Feb 28, 2022 | 11.90 | 11.97 | 11.85 | 11.94 | 6,798,689 | +0.05(+0.44%) |
Feb 25, 2022 | 11.75 | 11.92 | 11.84 | 11.89 | 5,001,220 | +0.16(+1.34%) |
Feb 24, 2022 | 11.62 | 11.80 | 11.60 | 11.73 | 6,437,380 | -0.03(-0.22%) |
Feb 23, 2022 | 11.90 | 11.90 | 11.76 | 11.76 | 4,465,951 | -0.05(-0.44%) |
Feb 22, 2022 | 11.84 | 11.86 | 11.77 | 11.81 | 8,720,655 | -0.04(-0.32%) |
Feb 18, 2022 | 11.85 | 0 | +0.03(+0.29%) | |||
Feb 17, 2022 | 11.85 | 11.96 | 11.81 | 11.81 | 7,186,511 | -0.07(-0.58%) |
Feb 16, 2022 | 11.78 | 11.88 | 11.73 | 11.88 | 8,350,388 | +0.11(+0.96%) |
Feb 15, 2022 | 11.73 | 11.79 | 11.70 | 11.77 | 4,709,621 | +0.09(+0.74%) |
Feb 14, 2022 | 11.73 | 11.80 | 11.65 | 11.68 | 6,408,151 | -0.10(-0.88%) |
Feb 11, 2022 | 11.88 | 11.93 | 11.76 | 11.79 | 7,256,171 | -0.10(-0.80%) |
Feb 10, 2022 | 11.98 | 12.03 | 11.86 | 11.88 | 10,286,527 | -0.18(-1.51%) |
Feb 09, 2022 | 12.06 | 12.10 | 12.03 | 12.06 | 6,110,302 | +0.04(+0.36%) |
Feb 08, 2022 | 12.09 | 12.12 | 12.02 | 12.02 | 6,708,285 | -0.09(-0.72%) |
Feb 07, 2022 | 12.15 | 12.18 | 12.11 | 12.11 | 5,542,989 | -0.05(-0.43%) |
Feb 04, 2022 | 12.27 | 12.27 | 12.12 | 12.16 | 6,617,728 | -0.14(-1.13%) |
Feb 03, 2022 | 12.26 | 12.30 | 12.30 | 6,396,075 | -0.02(-0.14%) | |
Feb 02, 2022 | 12.49 | 12.49 | 12.31 | 12.32 | 5,638,146 | -0.13(-1.05%) |
Feb 01, 2022 | 12.48 | 12.48 | 12.40 | 12.45 | 6,103,688 | -0.01(-0.07%) |
Jan 31, 2022 | 12.28 | 12.45 | 12.45 | 10,439,721 | +0.17(+1.41%) | |
Jan 28, 2022 | 12.25 | 12.34 | 12.18 | 12.28 | 7,107,226 | +0.01(+0.07%) |
Jan 27, 2022 | 12.56 | 12.56 | 12.27 | 12.27 | 7,902,407 | -0.24(-1.94%) |
Jan 26, 2022 | 12.68 | 12.68 | 12.47 | 12.52 | 6,273,424 | -0.11(-0.89%) |
Jan 25, 2022 | 12.60 | 12.63 | 12.57 | 12.63 | 6,834,354 | -0.03(-0.21%) |
Jan 24, 2022 | 12.65 | 12.67 | 12.55 | 12.65 | 7,407,067 | -0.03(-0.23%) |
Jan 21, 2022 | 12.70 | 12.71 | 12.66 | 12.68 | 3,850,017 | -0.01(-0.07%) |
Jan 20, 2022 | 12.74 | 12.77 | 12.67 | 12.69 | 5,395,545 | -0.03(-0.27%) |
Jan 19, 2022 | 12.70 | 12.74 | 12.70 | 12.73 | 4,786,484 | +0.04(+0.34%) |
Jan 18, 2022 | 12.71 | 12.75 | 12.68 | 12.68 | 5,326,718 | -0.09(-0.68%) |
Jan 14, 2022 | 12.77 | 0 | -0.08(-0.61%) | |||
Jan 13, 2022 | 12.82 | 12.85 | 12.80 | 12.85 | 3,338,970 | +0.03(+0.27%) |
Jan 12, 2022 | 12.83 | 12.85 | 12.79 | 12.81 | 3,334,865 | +0.00(+0.00%) |
Jan 11, 2022 | 12.77 | 12.84 | 12.73 | 12.81 | 6,875,560 | +0.05(+0.41%) |
Jan 10, 2022 | 12.75 | 12.76 | 12.70 | 12.76 | 4,593,884 | -0.02(-0.14%) |
Jan 07, 2022 | 12.77 | 12.80 | 12.70 | 12.78 | 3,614,917 | +0.00(+0.00%) |
Jan 06, 2022 | 12.70 | 12.80 | 12.63 | 12.78 | 4,193,669 | +0.08(+0.61%) |
Jan 05, 2022 | 12.80 | 12.84 | 12.67 | 12.70 | 9,602,478 | -0.10(-0.81%) |
Jan 04, 2022 | 12.89 | 12.90 | 12.78 | 12.80 | 4,160,409 | -0.09(-0.67%) |
Jan 03, 2022 | 12.93 | 12.96 | 12.87 | 12.89 | 4,768,882 | -0.08(-0.60%) |
Dec 31, 2021 | 12.95 | 12.97 | 12.92 | 12.97 | 1,991,933 | +0.03(+0.27%) |
Dec 30, 2021 | 12.90 | 12.94 | 12.88 | 12.93 | 3,191,343 | +0.07(+0.54%) |
Dec 29, 2021 | 12.86 | 12.88 | 12.84 | 12.86 | 1,892,125 | +0.03(+0.20%) |
Dec 28, 2021 | 12.84 | 12.86 | 12.82 | 12.84 | 3,268,208 | +0.01(+0.07%) |
Dec 27, 2021 | 12.84 | 12.86 | 12.82 | 12.83 | 3,163,814 | -0.01(-0.07%) |
Dec 23, 2021 | 12.85 | 12.88 | 12.83 | 12.84 | 1,963,186 | -0.03(-0.20%) |
Dec 22, 2021 | 12.76 | 12.87 | 12.76 | 12.86 | 3,550,054 | +0.09(+0.68%) |
Dec 21, 2021 | 12.75 | 12.80 | 12.75 | 12.78 | 2,940,541 | +0.03(+0.27%) |
Dec 20, 2021 | 12.71 | 12.78 | 12.71 | 12.74 | 4,289,032 | -0.05(-0.37%) |
Dec 17, 2021 | 12.76 | 12.82 | 12.76 | 12.79 | 3,713,717 | -0.02(-0.13%) |
Dec 16, 2021 | 12.74 | 12.81 | 12.71 | 12.81 | 3,289,742 | +0.09(+0.74%) |
Dec 15, 2021 | 12.68 | 12.75 | 12.67 | 12.71 | 4,309,196 | +0.03(+0.20%) |
Dec 14, 2021 | 12.70 | 12.71 | 12.69 | 12.69 | 2,970,280 | -0.03(-0.20%) |
Dec 13, 2021 | 12.72 | 12.74 | 12.70 | 12.71 | 2,838,100 | -0.01(-0.07%) |
Dec 10, 2021 | 12.77 | 12.77 | 12.70 | 12.72 | 4,306,729 | -0.01(-0.07%) |
Dec 09, 2021 | 12.75 | 12.77 | 12.73 | 12.73 | 2,223,329 | -0.02(-0.13%) |
Dec 08, 2021 | 12.78 | 12.78 | 12.72 | 12.75 | 3,820,751 | -0.04(-0.34%) |
Dec 07, 2021 | 12.75 | 12.82 | 12.75 | 12.79 | 2,869,587 | +0.08(+0.61%) |
Dec 06, 2021 | 12.69 | 12.75 | 12.68 | 12.71 | 2,896,251 | +0.03(+0.20%) |
Dec 03, 2021 | 12.76 | 12.76 | 12.66 | 12.69 | 2,774,112 | -0.04(-0.34%) |
Dec 02, 2021 | 12.68 | 12.73 | 12.66 | 12.73 | 3,492,863 | +0.06(+0.48%) |
Dec 01, 2021 | 12.66 | 12.75 | 12.64 | 12.67 | 4,934,079 | +0.05(+0.41%) |
Nov 30, 2021 | 12.64 | 12.65 | 12.58 | 12.62 | 4,126,458 | -0.01(-0.07%) |
Nov 29, 2021 | 12.59 | 12.66 | 12.59 | 12.63 | 3,095,829 | +0.05(+0.41%) |
Nov 26, 2021 | 12.62 | 12.64 | 12.56 | 12.57 | 1,876,120 | -0.10(-0.81%) |
Nov 24, 2021 | 12.64 | 12.69 | 12.62 | 12.68 | 3,148,426 | +0.03(+0.20%) |
Nov 23, 2021 | 12.69 | 12.69 | 12.64 | 12.65 | 3,542,906 | -0.02(-0.14%) |
Nov 22, 2021 | 12.76 | 12.77 | 12.67 | 12.67 | 3,239,615 | -0.08(-0.63%) |
Nov 19, 2021 | 12.74 | 12.76 | 12.72 | 12.75 | 2,924,793 | +0.02(+0.14%) |
Nov 18, 2021 | 12.77 | 12.74 | 12.72 | 12.73 | 2,254,650 | +0.00(+0.00%) |
Nov 17, 2021 | 12.77 | 12.77 | 12.72 | 12.73 | 4,000,948 | -0.01(-0.07%) |
Nov 16, 2021 | 12.79 | 12.81 | 12.74 | 12.74 | 3,429,623 | -0.03(-0.20%) |
Nov 15, 2021 | 12.81 | 12.83 | 12.75 | 12.77 | 2,931,527 | -0.03(-0.27%) |
Nov 12, 2021 | 12.83 | 12.84 | 12.80 | 12.80 | 3,497,790 | -0.01(-0.07%) |
Nov 11, 2021 | 12.90 | 12.90 | 12.81 | 12.81 | 2,882,182 | -0.12(-0.93%) |
Nov 10, 2021 | 12.97 | 12.93 | 4,625,714 | -0.04(-0.33%) | ||
Nov 09, 2021 | 13.02 | 13.03 | 12.96 | 12.97 | 1,936,565 | -0.03(-0.20%) |
Nov 08, 2021 | 13.02 | 13.03 | 12.99 | 13.00 | 2,141,012 | -0.01(-0.07%) |
Nov 05, 2021 | 13.02 | 13.02 | 13.00 | 13.01 | 1,556,770 | +0.01(+0.07%) |
Nov 04, 2021 | 12.95 | 13.01 | 12.94 | 13.00 | 2,837,087 | +0.07(+0.53%) |
Nov 03, 2021 | 12.96 | 12.97 | 12.93 | 12.93 | 2,963,167 | -0.03(-0.20%) |
Nov 02, 2021 | 12.94 | 12.96 | 12.94 | 12.96 | 2,181,689 | +0.03(+0.20%) |
Nov 01, 2021 | 12.95 | 12.96 | 12.93 | 12.93 | 2,917,227 | -0.01(-0.07%) |
Oct 29, 2021 | 12.90 | 12.96 | 12.90 | 12.94 | 3,301,039 | +0.01(+0.07%) |
Oct 28, 2021 | 12.94 | 12.95 | 12.91 | 12.93 | 2,307,880 | +0.00(+0.00%) |
Oct 27, 2021 | 12.91 | 12.94 | 12.90 | 12.93 | 2,997,256 | +0.01(+0.07%) |
Oct 26, 2021 | 12.94 | 12.92 | 2,567,521 | +0.01(+0.07%) | ||
Oct 25, 2021 | 12.90 | 12.92 | 12.87 | 12.91 | 3,455,728 | +0.03(+0.20%) |
Oct 22, 2021 | 12.94 | 12.94 | 12.88 | 12.89 | 4,952,554 | -0.03(-0.27%) |
Oct 21, 2021 | 12.89 | 12.93 | 12.89 | 12.92 | 3,473,827 | +0.01(+0.07%) |
Oct 20, 2021 | 12.86 | 12.93 | 12.86 | 12.91 | 6,853,132 | +0.05(+0.40%) |
Oct 19, 2021 | 12.90 | 12.91 | 12.84 | 12.86 | 4,900,585 | -0.04(-0.33%) |
Oct 18, 2021 | 12.89 | 12.90 | 12.86 | 12.90 | 2,281,793 | +0.02(+0.19%) |
Oct 15, 2021 | 12.96 | 12.96 | 12.87 | 12.88 | 4,045,739 | -0.05(-0.40%) |
Oct 14, 2021 | 12.91 | 12.96 | 12.90 | 12.93 | 6,375,596 | +0.04(+0.33%) |
Oct 13, 2021 | 12.80 | 12.90 | 12.80 | 12.89 | 4,400,113 | +0.10(+0.80%) |
Oct 12, 2021 | 12.71 | 12.81 | 12.71 | 12.79 | 3,047,353 | +0.06(+0.47%) |
Oct 11, 2021 | 12.68 | 12.73 | 12.68 | 12.73 | 1,515,787 | +0.03(+0.20%) |
Oct 08, 2021 | 12.73 | 12.73 | 12.68 | 12.70 | 2,806,060 | -0.01(-0.07%) |
Oct 07, 2021 | 12.78 | 12.78 | 12.71 | 12.71 | 4,139,901 | -0.03(-0.27%) |
Oct 06, 2021 | 12.70 | 12.75 | 12.66 | 12.74 | 3,827,074 | +0.04(+0.34%) |
Oct 05, 2021 | 12.77 | 12.77 | 12.69 | 12.70 | 3,298,257 | -0.03(-0.27%) |
Oct 04, 2021 | 12.84 | 12.85 | 12.73 | 12.73 | 3,783,408 | -0.11(-0.86%) |
Oct 01, 2021 | 12.88 | 12.88 | 12.85 | 12.85 | 4,989,390 | +0.00(+0.00%) |
Sep 30, 2021 | 12.88 | 12.89 | 12.80 | 12.85 | 4,416,219 | -0.01(-0.07%) |
Sep 29, 2021 | 12.76 | 12.88 | 12.76 | 12.85 | 2,964,137 | +0.09(+0.74%) |
Sep 28, 2021 | 12.79 | 12.82 | 12.71 | 12.76 | 4,447,686 | -0.09(-0.67%) |
Sep 27, 2021 | 12.87 | 12.87 | 12.83 | 12.85 | 2,707,259 | -0.03(-0.20%) |
Sep 24, 2021 | 12.88 | 12.92 | 12.87 | 12.87 | 2,038,232 | -0.04(-0.33%) |
Sep 23, 2021 | 12.99 | 13.01 | 12.90 | 12.91 | 4,016,567 | -0.07(-0.53%) |
Sep 22, 2021 | 12.95 | 12.99 | 12.91 | 12.98 | 2,596,368 | +0.07(+0.53%) |
Sep 21, 2021 | 12.93 | 12.93 | 12.90 | 12.91 | 2,895,111 | +0.01(+0.07%) |
Sep 20, 2021 | 12.92 | 12.94 | 12.88 | 12.91 | 3,101,019 | -0.06(-0.47%) |
Sep 17, 2021 | 12.97 | 12.97 | 12.95 | 12.97 | 2,291,322 | -0.01(-0.07%) |
Sep 16, 2021 | 12.94 | 12.97 | 12.91 | 12.97 | 3,062,950 | +0.03(+0.26%) |
Sep 15, 2021 | 12.91 | 12.94 | 12.88 | 12.94 | 2,178,171 | +0.03(+0.26%) |
Sep 14, 2021 | 12.94 | 12.94 | 12.87 | 12.91 | 1,775,152 | -0.01(-0.07%) |
Sep 13, 2021 | 12.94 | 12.94 | 12.91 | 12.92 | 2,886,328 | +0.00(+0.00%) |
Sep 10, 2021 | 12.93 | 12.94 | 12.91 | 12.92 | 1,927,838 | +0.00(+0.00%) |
Sep 09, 2021 | 12.91 | 12.93 | 12.88 | 12.92 | 2,256,694 | +0.01(+0.07%) |
Sep 08, 2021 | 12.89 | 12.92 | 12.88 | 12.91 | 1,910,054 | +0.00(+0.00%) |
Sep 07, 2021 | 12.95 | 12.95 | 12.89 | 12.91 | 2,136,776 | -0.04(-0.33%) |
Sep 03, 2021 | 12.94 | 12.96 | 12.92 | 12.95 | 1,760,231 | -0.01(-0.07%) |
Sep 02, 2021 | 12.94 | 12.96 | 12.92 | 12.96 | 3,254,644 | +0.03(+0.26%) |
Sep 01, 2021 | 12.92 | 12.92 | 12.90 | 12.92 | 2,472,393 | +0.04(+0.33%) |
Aug 31, 2021 | 12.89 | 12.89 | 12.86 | 12.88 | 3,225,187 | +0.01(+0.07%) |
Aug 30, 2021 | 12.92 | 12.92 | 12.87 | 12.87 | 2,668,365 | -0.03(-0.20%) |
Aug 27, 2021 | 12.84 | 12.90 | 12.82 | 12.90 | 2,926,273 | +0.09(+0.66%) |
Aug 26, 2021 | 12.86 | 12.87 | 12.81 | 12.81 | 2,877,113 | -0.06(-0.46%) |
Aug 25, 2021 | 12.87 | 12.88 | 12.86 | 12.87 | 2,780,771 | +0.01(+0.07%) |
Aug 24, 2021 | 12.87 | 12.88 | 12.86 | 12.86 | 3,432,455 | +0.00(+0.00%) |
Aug 23, 2021 | 12.86 | 12.90 | 12.86 | 12.86 | 2,618,442 | +0.00(+0.00%) |
Aug 20, 2021 | 12.83 | 12.86 | 12.83 | 12.86 | 1,785,772 | +0.03(+0.27%) |
Aug 19, 2021 | 12.85 | 12.85 | 12.80 | 12.83 | 3,573,264 | -0.02(-0.13%) |
Aug 18, 2021 | 12.87 | 12.87 | 12.82 | 12.85 | 3,331,369 | -0.03(-0.20%) |
Aug 17, 2021 | 12.89 | 12.89 | 12.85 | 12.87 | 3,029,969 | -0.02(-0.13%) |
Aug 16, 2021 | 12.91 | 12.92 | 12.89 | 12.89 | 2,054,240 | -0.02(-0.13%) |
Aug 13, 2021 | 12.87 | 12.91 | 12.86 | 12.91 | 3,149,529 | +0.04(+0.33%) |
Aug 12, 2021 | 12.84 | 12.89 | 12.83 | 12.86 | 2,120,073 | +0.03(+0.20%) |
Aug 11, 2021 | 12.84 | 12.86 | 12.82 | 12.84 | 3,720,522 | +0.01(+0.07%) |
Aug 10, 2021 | 12.90 | 12.90 | 12.76 | 12.83 | 4,035,181 | -0.07(-0.53%) |
Aug 09, 2021 | 12.95 | 12.96 | 12.89 | 12.90 | 2,334,046 | -0.07(-0.52%) |
Aug 06, 2021 | 12.93 | 12.97 | 12.93 | 12.97 | 2,727,631 | +0.02(+0.13%) |
Aug 05, 2021 | 12.94 | 12.97 | 12.93 | 12.95 | 1,981,900 | +0.01(+0.06%) |
Aug 04, 2021 | 12.92 | 12.94 | 12.91 | 12.94 | 2,614,124 | +0.02(+0.13%) |
Aug 03, 2021 | 12.93 | 12.94 | 12.91 | 12.92 | 2,024,501 | +0.00(+0.00%) |
Aug 02, 2021 | 12.91 | 12.94 | 12.91 | 12.92 | 1,895,392 | +0.01(+0.07%) |
Jul 30, 2021 | 12.86 | 12.91 | 12.84 | 12.91 | 2,645,653 | +0.07(+0.53%) |
Jul 29, 2021 | 12.83 | 12.86 | 12.82 | 12.85 | 4,027,552 | +0.03(+0.20%) |
Jul 28, 2021 | 12.82 | 12.82 | 12.78 | 12.82 | 3,668,386 | +0.03(+0.20%) |
Jul 27, 2021 | 12.83 | 12.83 | 12.76 | 12.80 | 3,560,769 | -0.03(-0.20%) |
Jul 26, 2021 | 12.86 | 12.86 | 12.81 | 12.82 | 1,887,677 | -0.02(-0.13%) |
Jul 23, 2021 | 12.82 | 12.86 | 12.82 | 12.84 | 5,816,067 | +0.02(+0.13%) |
Jul 22, 2021 | 12.86 | 12.86 | 12.82 | 12.82 | 1,847,095 | -0.03(-0.26%) |
Jul 21, 2021 | 12.88 | 12.88 | 12.85 | 12.86 | 4,407,346 | -0.01(-0.07%) |
Jul 20, 2021 | 12.82 | 12.88 | 12.81 | 12.86 | 3,840,395 | +0.05(+0.40%) |
Jul 19, 2021 | 12.85 | 12.86 | 12.80 | 12.81 | 5,850,589 | -0.05(-0.39%) |
Jul 16, 2021 | 12.90 | 12.91 | 12.86 | 12.86 | 1,935,936 | -0.03(-0.20%) |
Jul 15, 2021 | 12.91 | 12.92 | 12.88 | 12.89 | 2,534,750 | -0.03(-0.26%) |
Jul 14, 2021 | 12.93 | 12.93 | 12.89 | 12.92 | 3,524,189 | +0.01(+0.07%) |
Jul 13, 2021 | 12.95 | 12.96 | 12.88 | 12.91 | 3,847,495 | -0.03(-0.26%) |
Jul 12, 2021 | 12.95 | 12.96 | 12.93 | 12.95 | 2,177,289 | -0.02(-0.13%) |
Jul 09, 2021 | 12.96 | 12.97 | 12.94 | 12.96 | 1,598,651 | +0.03(+0.20%) |
Jul 08, 2021 | 12.96 | 12.97 | 12.93 | 12.94 | 2,887,525 | -0.04(-0.33%) |
Jul 07, 2021 | 12.96 | 12.98 | 12.94 | 12.98 | 4,653,687 | +0.02(+0.13%) |
Jul 06, 2021 | 12.96 | 12.96 | 12.93 | 12.96 | 2,411,310 | +0.03(+0.20%) |
Jul 02, 2021 | 12.96 | 12.96 | 12.92 | 12.94 | 2,145,788 | +0.01(+0.06%) |