Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.74 | 13.74 | 13.66 | 13.72 | 41,222 | +0.08(+0.55%) |
Jun 29, 2023 | 13.53 | 13.68 | 13.52 | 13.64 | 108,527 | +0.11(+0.84%) |
Jun 28, 2023 | 13.46 | 13.54 | 13.46 | 13.53 | 84,547 | +0.03(+0.21%) |
Jun 27, 2023 | 13.43 | 13.53 | 13.43 | 13.50 | 145,427 | +0.01(+0.07%) |
Jun 26, 2023 | 13.30 | 13.51 | 13.29 | 13.49 | 68,500 | +0.17(+1.27%) |
Jun 23, 2023 | 13.44 | 13.44 | 13.30 | 13.32 | 153,198 | -0.11(-0.81%) |
Jun 22, 2023 | 13.59 | 13.59 | 13.43 | 13.43 | 79,420 | -0.16(-1.20%) |
Jun 21, 2023 | 13.56 | 13.61 | 13.52 | 13.60 | 99,160 | -0.04(-0.28%) |
Jun 20, 2023 | 13.65 | 13.68 | 13.58 | 13.63 | 45,755 | -0.06(-0.41%) |
Jun 16, 2023 | 13.74 | 13.75 | 13.69 | 13.69 | 46,647 | -0.06(-0.41%) |
Jun 15, 2023 | 13.70 | 13.78 | 13.62 | 13.75 | 80,060 | +0.07(+0.55%) |
Jun 14, 2023 | 13.70 | 13.78 | 13.61 | 13.67 | 146,545 | -0.04(-0.27%) |
Jun 13, 2023 | 13.65 | 13.76 | 13.65 | 13.71 | 79,307 | +0.01(+0.07%) |
Jun 12, 2023 | 13.74 | 13.74 | 13.62 | 13.70 | 134,876 | -0.04(-0.27%) |
Jun 09, 2023 | 13.76 | 13.76 | 13.67 | 13.74 | 64,429 | -0.01(-0.11%) |
Jun 08, 2023 | 13.79 | 13.79 | 13.68 | 13.75 | 74,185 | -0.03(-0.21%) |
Jun 07, 2023 | 13.61 | 13.80 | 13.61 | 13.78 | 60,548 | +0.18(+1.35%) |
Jun 06, 2023 | 13.47 | 13.62 | 13.47 | 13.60 | 94,751 | +0.08(+0.62%) |
Jun 05, 2023 | 13.49 | 13.54 | 13.46 | 13.51 | 47,560 | -0.04(-0.28%) |
Jun 02, 2023 | 13.40 | 13.59 | 13.39 | 13.55 | 52,327 | +0.23(+1.76%) |
Jun 01, 2023 | 13.22 | 13.33 | 13.22 | 13.31 | 82,432 | +0.08(+0.57%) |
May 31, 2023 | 13.30 | 13.30 | 13.16 | 13.24 | 115,995 | -0.05(-0.35%) |
May 30, 2023 | 13.26 | 13.30 | 13.23 | 13.29 | 62,446 | +0.00(+0.03%) |
May 26, 2023 | 13.22 | 13.31 | 13.18 | 13.28 | 69,894 | +0.04(+0.32%) |
May 25, 2023 | 13.36 | 13.36 | 13.16 | 13.24 | 56,500 | -0.11(-0.84%) |
May 24, 2023 | 13.43 | 13.43 | 13.31 | 13.35 | 90,773 | -0.09(-0.70%) |
May 23, 2023 | 13.45 | 13.59 | 13.44 | 13.45 | 254,157 | -0.06(-0.45%) |
May 22, 2023 | 13.41 | 13.52 | 13.41 | 13.51 | 56,359 | +0.09(+0.69%) |
May 19, 2023 | 13.48 | 13.50 | 13.38 | 13.41 | 43,448 | -0.08(-0.62%) |
May 18, 2023 | 13.36 | 13.50 | 13.33 | 13.50 | 152,549 | +0.10(+0.76%) |
May 17, 2023 | 13.25 | 13.46 | 13.25 | 13.39 | 47,180 | +0.13(+0.98%) |
May 16, 2023 | 13.32 | 13.37 | 13.22 | 13.26 | 123,518 | -0.13(-0.97%) |
May 15, 2023 | 13.28 | 13.42 | 13.28 | 13.39 | 118,106 | +0.16(+1.19%) |
May 12, 2023 | 13.24 | 13.27 | 13.21 | 13.24 | 113,502 | +0.03(+0.21%) |
May 11, 2023 | 13.24 | 13.25 | 13.20 | 13.21 | 91,519 | -0.11(-0.84%) |
May 10, 2023 | 13.28 | 13.36 | 13.23 | 13.32 | 56,588 | +0.04(+0.28%) |
May 09, 2023 | 13.27 | 13.34 | 13.24 | 13.28 | 58,225 | -0.08(-0.63%) |
May 08, 2023 | 13.42 | 13.44 | 13.33 | 13.37 | 49,565 | -0.02(-0.14%) |
May 05, 2023 | 13.23 | 13.40 | 13.23 | 13.39 | 86,283 | +0.25(+1.91%) |
May 04, 2023 | 13.19 | 13.21 | 13.06 | 13.13 | 41,758 | -0.12(-0.91%) |
May 03, 2023 | 13.37 | 13.44 | 13.25 | 13.25 | 60,764 | -0.14(-1.04%) |
May 02, 2023 | 13.57 | 13.59 | 13.32 | 13.39 | 81,219 | -0.23(-1.71%) |
May 01, 2023 | 13.70 | 13.75 | 13.62 | 13.63 | 49,405 | -0.08(-0.61%) |
Apr 28, 2023 | 13.64 | 13.73 | 13.58 | 13.71 | 153,158 | +0.07(+0.48%) |
Apr 27, 2023 | 13.48 | 13.65 | 13.46 | 13.65 | 59,357 | +0.17(+1.24%) |
Apr 26, 2023 | 13.54 | 13.59 | 13.44 | 13.48 | 61,661 | -0.08(-0.62%) |
Apr 25, 2023 | 13.59 | 13.65 | 13.52 | 13.56 | 73,777 | -0.12(-0.88%) |
Apr 24, 2023 | 13.60 | 13.68 | 13.60 | 13.68 | 142,596 | +0.01(+0.07%) |
Apr 21, 2023 | 13.67 | 13.70 | 13.63 | 13.67 | 63,819 | -0.01(-0.06%) |
Apr 20, 2023 | 13.72 | 13.72 | 13.63 | 13.68 | 80,868 | -0.04(-0.31%) |
Apr 19, 2023 | 13.70 | 13.76 | 13.65 | 13.72 | 41,847 | +0.01(+0.10%) |
Apr 18, 2023 | 13.73 | 13.76 | 13.65 | 13.71 | 48,706 | -0.04(-0.27%) |
Apr 17, 2023 | 13.72 | 13.76 | 13.65 | 13.75 | 48,828 | +0.03(+0.20%) |
Apr 14, 2023 | 13.70 | 13.78 | 13.64 | 13.72 | 56,900 | -0.00(-0.00%) |
Apr 13, 2023 | 13.63 | 13.77 | 13.63 | 13.72 | 115,847 | +0.02(+0.14%) |
Apr 12, 2023 | 13.72 | 13.79 | 13.66 | 13.70 | 67,759 | -0.01(-0.07%) |
Apr 11, 2023 | 13.72 | 13.76 | 13.67 | 13.71 | 52,949 | +0.05(+0.34%) |
Apr 10, 2023 | 13.53 | 13.67 | 13.53 | 13.66 | 66,929 | +0.07(+0.48%) |
Apr 06, 2023 | 13.55 | 13.64 | 13.55 | 13.60 | 44,474 | +0.03(+0.20%) |
Apr 05, 2023 | 13.61 | 13.63 | 13.54 | 13.57 | 66,121 | -0.01(-0.07%) |
Apr 04, 2023 | 13.75 | 13.75 | 13.48 | 13.58 | 101,341 | -0.12(-0.88%) |
Apr 03, 2023 | 13.64 | 13.73 | 13.63 | 13.70 | 72,518 | +0.07(+0.55%) |
Mar 31, 2023 | 13.59 | 13.63 | 13.50 | 13.63 | 99,090 | +0.16(+1.17%) |
Mar 30, 2023 | 13.48 | 13.49 | 13.39 | 13.47 | 144,344 | +0.05(+0.35%) |
Mar 29, 2023 | 13.39 | 13.42 | 13.34 | 13.42 | 94,314 | +0.18(+1.33%) |
Mar 28, 2023 | 13.15 | 13.28 | 13.15 | 13.24 | 61,822 | +0.05(+0.39%) |
Mar 27, 2023 | 13.11 | 13.25 | 13.11 | 13.19 | 53,739 | +0.14(+1.03%) |
Mar 24, 2023 | 12.95 | 13.10 | 12.85 | 13.06 | 89,646 | +0.11(+0.83%) |
Mar 23, 2023 | 13.08 | 13.21 | 12.94 | 12.95 | 136,837 | -0.13(-0.99%) |
Mar 22, 2023 | 13.25 | 13.32 | 13.08 | 13.08 | 79,144 | -0.20(-1.52%) |
Mar 21, 2023 | 13.27 | 13.34 | 13.18 | 13.28 | 125,143 | +0.18(+1.41%) |
Mar 20, 2023 | 13.12 | 13.24 | 13.09 | 13.10 | 140,358 | +0.02(+0.14%) |
Mar 17, 2023 | 13.25 | 13.25 | 13.04 | 13.08 | 47,726 | -0.20(-1.52%) |
Mar 16, 2023 | 13.13 | 13.31 | 13.08 | 13.28 | 62,938 | +0.09(+0.70%) |
Mar 15, 2023 | 13.36 | 13.29 | 13.08 | 13.19 | 243,828 | -0.25(-1.85%) |
Mar 14, 2023 | 13.49 | 13.65 | 13.39 | 13.44 | 48,485 | +0.05(+0.34%) |
Mar 13, 2023 | 13.40 | 13.55 | 13.24 | 13.39 | 155,964 | -0.21(-1.56%) |
Mar 10, 2023 | 13.85 | 13.85 | 13.56 | 13.60 | 863,100 | -0.26(-1.86%) |
Mar 09, 2023 | 14.10 | 14.11 | 13.82 | 13.86 | 62,894 | -0.24(-1.70%) |
Mar 08, 2023 | 14.14 | 14.14 | 14.02 | 14.10 | 826,146 | -0.03(-0.20%) |
Mar 07, 2023 | 14.30 | 14.30 | 14.08 | 14.13 | 95,195 | -0.15(-1.06%) |
Mar 06, 2023 | 14.34 | 14.35 | 14.28 | 14.28 | 78,956 | +0.00(+0.03%) |
Mar 03, 2023 | 14.24 | 14.34 | 14.18 | 14.28 | 71,222 | +0.09(+0.65%) |
Mar 02, 2023 | 14.09 | 14.20 | 14.05 | 14.18 | 65,346 | +0.04(+0.26%) |
Mar 01, 2023 | 14.13 | 14.20 | 14.10 | 14.15 | 78,377 | -0.05(-0.32%) |
Feb 28, 2023 | 14.31 | 14.31 | 14.19 | 14.19 | 105,792 | -0.06(-0.45%) |
Feb 27, 2023 | 14.30 | 14.33 | 14.22 | 14.26 | 80,788 | +0.04(+0.26%) |
Feb 24, 2023 | 14.27 | 14.29 | 14.15 | 14.22 | 89,983 | -0.10(-0.71%) |
Feb 23, 2023 | 14.33 | 14.35 | 14.21 | 14.32 | 69,224 | +0.07(+0.51%) |
Feb 22, 2023 | 14.22 | 14.32 | 14.21 | 14.25 | 111,012 | -0.01(-0.05%) |
Feb 21, 2023 | 14.52 | 14.52 | 14.23 | 14.26 | 87,565 | -0.27(-1.83%) |
Feb 17, 2023 | 14.58 | 14.58 | 14.43 | 14.52 | 65,795 | -0.03(-0.19%) |
Feb 16, 2023 | 14.49 | 14.62 | 14.48 | 14.55 | 94,340 | -0.07(-0.50%) |
Feb 15, 2023 | 14.60 | 14.65 | 14.50 | 14.62 | 74,926 | +0.01(+0.07%) |
Feb 14, 2023 | 14.55 | 14.66 | 14.50 | 14.61 | 122,936 | -0.02(-0.13%) |
Feb 13, 2023 | 14.54 | 14.65 | 14.53 | 14.63 | 60,310 | +0.09(+0.62%) |
Feb 10, 2023 | 14.39 | 14.55 | 14.39 | 14.54 | 226,553 | +0.10(+0.70%) |
Feb 09, 2023 | 14.73 | 14.73 | 14.40 | 14.44 | 75,130 | -0.17(-1.19%) |
Feb 08, 2023 | 14.63 | 14.68 | 14.57 | 14.61 | 133,097 | -0.08(-0.56%) |
Feb 07, 2023 | 14.59 | 14.71 | 14.57 | 14.70 | 107,698 | +0.03(+0.19%) |
Feb 06, 2023 | 14.71 | 14.80 | 14.63 | 14.67 | 74,003 | -0.13(-0.87%) |
Feb 03, 2023 | 14.87 | 14.87 | 14.75 | 14.80 | 52,028 | -0.09(-0.62%) |
Feb 02, 2023 | 14.78 | 14.93 | 14.78 | 14.89 | 97,191 | +0.16(+1.06%) |
Feb 01, 2023 | 14.60 | 14.82 | 14.60 | 14.73 | 95,340 | +0.10(+0.69%) |
Jan 31, 2023 | 14.56 | 14.70 | 14.52 | 14.63 | 104,092 | +0.15(+1.01%) |
Jan 30, 2023 | 14.57 | 14.60 | 14.49 | 14.49 | 98,780 | -0.06(-0.44%) |
Jan 27, 2023 | 14.50 | 14.61 | 14.45 | 14.55 | 133,509 | +0.04(+0.25%) |
Jan 26, 2023 | 14.49 | 14.52 | 14.38 | 14.51 | 161,698 | +0.08(+0.57%) |
Jan 25, 2023 | 14.40 | 14.43 | 14.32 | 14.43 | 73,217 | +0.03(+0.19%) |
Jan 24, 2023 | 14.39 | 14.47 | 14.37 | 14.40 | 96,588 | -0.06(-0.44%) |
Jan 23, 2023 | 14.30 | 14.49 | 14.30 | 14.47 | 75,106 | +0.14(+0.96%) |
Jan 20, 2023 | 14.31 | 14.34 | 14.20 | 14.33 | 142,115 | +0.11(+0.77%) |
Jan 19, 2023 | 14.20 | 14.28 | 14.17 | 14.22 | 190,976 | -0.08(-0.57%) |
Jan 18, 2023 | 14.46 | 14.46 | 14.26 | 14.30 | 336,741 | -0.07(-0.51%) |
Jan 17, 2023 | 14.36 | 14.42 | 14.35 | 14.38 | 180,066 | +0.02(+0.16%) |
Jan 13, 2023 | 14.35 | 14.39 | 14.28 | 14.35 | 103,432 | +0.00(+0.03%) |
Jan 12, 2023 | 14.27 | 14.39 | 14.27 | 14.35 | 149,812 | +0.12(+0.83%) |
Jan 11, 2023 | 14.12 | 14.27 | 14.12 | 14.23 | 130,323 | +0.13(+0.91%) |
Jan 10, 2023 | 14.06 | 14.12 | 14.00 | 14.10 | 77,086 | +0.03(+0.19%) |
Jan 09, 2023 | 14.07 | 14.17 | 14.05 | 14.08 | 123,563 | +0.04(+0.26%) |
Jan 06, 2023 | 13.83 | 14.09 | 13.83 | 14.04 | 35,312 | +0.25(+1.79%) |
Jan 05, 2023 | 13.76 | 13.85 | 13.71 | 13.79 | 56,926 | -0.08(-0.59%) |
Jan 04, 2023 | 13.69 | 13.87 | 13.69 | 13.87 | 79,814 | +0.21(+1.54%) |
Jan 03, 2023 | 13.74 | 13.74 | 13.62 | 13.66 | 86,796 | +0.00(+0.00%) |
Dec 30, 2022 | 13.59 | 13.66 | 13.57 | 13.66 | 126,605 | -0.02(-0.13%) |
Dec 29, 2022 | 13.51 | 13.68 | 13.51 | 13.68 | 166,057 | +0.18(+1.35%) |
Dec 28, 2022 | 13.72 | 13.72 | 13.46 | 13.50 | 1,313,569 | -0.21(-1.53%) |
Dec 27, 2022 | 13.73 | 13.73 | 13.65 | 13.71 | 71,109 | -0.04(-0.27%) |
Dec 23, 2022 | 13.63 | 13.75 | 13.58 | 13.75 | 93,014 | +0.16(+1.15%) |
Dec 22, 2022 | 13.63 | 13.63 | 13.43 | 13.59 | 112,321 | -0.12(-0.86%) |
Dec 21, 2022 | 13.64 | 13.73 | 13.63 | 13.71 | 110,535 | +0.14(+1.00%) |
Dec 20, 2022 | 13.52 | 13.60 | 13.45 | 13.57 | 133,354 | +0.02(+0.13%) |
Dec 19, 2022 | 13.70 | 13.70 | 13.45 | 13.55 | 197,594 | -0.10(-0.76%) |
Dec 16, 2022 | 13.67 | 13.72 | 13.59 | 13.66 | 79,658 | -0.11(-0.83%) |
Dec 15, 2022 | 13.77 | 13.89 | 13.72 | 13.77 | 92,983 | -0.15(-1.11%) |
Dec 14, 2022 | 13.90 | 14.01 | 13.83 | 13.93 | 92,540 | -0.03(-0.19%) |
Dec 13, 2022 | 13.93 | 14.11 | 13.91 | 13.95 | 77,835 | +0.09(+0.65%) |
Dec 12, 2022 | 13.73 | 13.89 | 13.73 | 13.86 | 82,280 | +0.11(+0.79%) |
Dec 09, 2022 | 13.82 | 13.86 | 13.75 | 13.75 | 66,469 | -0.03(-0.20%) |
Dec 08, 2022 | 13.89 | 13.92 | 13.76 | 13.78 | 114,309 | -0.00(-0.01%) |
Dec 07, 2022 | 13.78 | 13.86 | 13.76 | 13.78 | 105,181 | -0.02(-0.11%) |
Dec 06, 2022 | 13.98 | 13.98 | 13.74 | 13.80 | 71,043 | -0.14(-1.04%) |
Dec 05, 2022 | 14.11 | 14.11 | 13.93 | 13.94 | 97,810 | -0.24(-1.72%) |
Dec 02, 2022 | 14.13 | 14.21 | 14.07 | 14.19 | 71,961 | +0.00(+0.00%) |
Dec 01, 2022 | 14.15 | 14.29 | 14.13 | 14.19 | 104,772 | -0.01(-0.06%) |
Nov 30, 2022 | 14.06 | 14.23 | 13.92 | 14.20 | 218,626 | +0.15(+1.09%) |
Nov 29, 2022 | 13.97 | 14.10 | 13.96 | 14.04 | 96,586 | +0.05(+0.39%) |
Nov 28, 2022 | 14.09 | 14.09 | 13.95 | 13.99 | 56,762 | -0.14(-1.00%) |
Nov 25, 2022 | 14.11 | 14.17 | 14.09 | 14.13 | 39,772 | +0.03(+0.21%) |
Nov 23, 2022 | 14.04 | 14.10 | 14.01 | 14.10 | 95,499 | +0.03(+0.21%) |
Nov 22, 2022 | 14.03 | 14.12 | 13.99 | 14.07 | 207,283 | +0.11(+0.78%) |
Nov 21, 2022 | 13.92 | 13.98 | 13.83 | 13.96 | 64,443 | +0.03(+0.19%) |
Nov 18, 2022 | 13.92 | 13.99 | 13.89 | 13.93 | 204,119 | +0.01(+0.06%) |
Nov 17, 2022 | 13.96 | 13.96 | 13.82 | 13.92 | 89,571 | -0.11(-0.77%) |
Nov 16, 2022 | 14.10 | 14.12 | 14.00 | 14.03 | 110,554 | -0.09(-0.60%) |
Nov 15, 2022 | 14.11 | 14.21 | 14.09 | 14.12 | 103,264 | +0.06(+0.41%) |
Nov 14, 2022 | 14.11 | 14.20 | 14.06 | 14.06 | 89,960 | -0.11(-0.76%) |
Nov 11, 2022 | 14.04 | 14.22 | 14.04 | 14.17 | 137,505 | +0.06(+0.45%) |
Nov 10, 2022 | 13.89 | 14.10 | 13.86 | 14.10 | 42,538 | +0.51(+3.78%) |
Nov 09, 2022 | 13.73 | 13.78 | 13.58 | 13.59 | 165,009 | -0.20(-1.47%) |
Nov 08, 2022 | 13.79 | 13.85 | 13.69 | 13.79 | 105,073 | +0.01(+0.10%) |
Nov 07, 2022 | 13.72 | 13.80 | 13.67 | 13.78 | 422,399 | +0.09(+0.69%) |
Nov 04, 2022 | 13.69 | 13.75 | 13.60 | 13.69 | 52,384 | +0.11(+0.83%) |
Nov 03, 2022 | 13.57 | 13.61 | 13.46 | 13.57 | 84,873 | -0.05(-0.40%) |
Nov 02, 2022 | 13.79 | 13.91 | 13.61 | 13.63 | 232,913 | -0.20(-1.43%) |
Nov 01, 2022 | 13.83 | 13.89 | 13.78 | 13.83 | 154,386 | +0.06(+0.46%) |
Oct 31, 2022 | 13.80 | 13.82 | 13.71 | 13.76 | 70,891 | -0.04(-0.26%) |
Oct 28, 2022 | 13.63 | 13.81 | 13.63 | 13.80 | 68,746 | +0.16(+1.19%) |
Oct 27, 2022 | 13.65 | 13.80 | 13.63 | 13.64 | 154,670 | +0.08(+0.62%) |
Oct 26, 2022 | 13.47 | 13.63 | 13.47 | 13.55 | 46,554 | +0.05(+0.38%) |
Oct 25, 2022 | 13.29 | 13.50 | 13.29 | 13.50 | 63,632 | +0.22(+1.63%) |
Oct 24, 2022 | 13.23 | 13.32 | 13.23 | 13.29 | 179,134 | +0.02(+0.17%) |
Oct 21, 2022 | 13.17 | 13.30 | 13.13 | 13.26 | 40,621 | +0.09(+0.67%) |
Oct 20, 2022 | 13.33 | 13.36 | 13.14 | 13.18 | 98,016 | -0.08(-0.64%) |
Oct 19, 2022 | 13.30 | 13.37 | 13.19 | 13.26 | 46,026 | -0.14(-1.04%) |
Oct 18, 2022 | 13.39 | 13.44 | 13.27 | 13.40 | 75,248 | +0.18(+1.33%) |
Oct 17, 2022 | 13.17 | 13.28 | 13.17 | 13.22 | 54,012 | +0.15(+1.13%) |
Oct 14, 2022 | 13.21 | 13.26 | 13.04 | 13.08 | 48,949 | -0.12(-0.92%) |
Oct 13, 2022 | 12.92 | 13.23 | 12.86 | 13.20 | 175,490 | +0.24(+1.83%) |
Oct 12, 2022 | 13.05 | 13.08 | 12.83 | 12.96 | 1,944,835 | -0.09(-0.71%) |
Oct 11, 2022 | 12.95 | 13.16 | 12.91 | 13.05 | 47,840 | +0.03(+0.23%) |
Oct 10, 2022 | 13.16 | 13.16 | 12.98 | 13.02 | 63,960 | -0.08(-0.58%) |
Oct 07, 2022 | 13.19 | 13.25 | 13.03 | 13.10 | 42,320 | -0.19(-1.45%) |
Oct 06, 2022 | 13.35 | 13.38 | 13.25 | 13.29 | 106,117 | -0.08(-0.60%) |
Oct 05, 2022 | 13.43 | 13.44 | 13.26 | 13.37 | 114,958 | -0.17(-1.26%) |
Oct 04, 2022 | 13.23 | 13.54 | 13.23 | 13.54 | 62,076 | +0.39(+3.00%) |
Oct 03, 2022 | 13.03 | 13.18 | 12.96 | 13.15 | 102,560 | +0.20(+1.52%) |
Sep 30, 2022 | 12.94 | 13.04 | 12.89 | 12.95 | 513,478 | +0.06(+0.49%) |
Sep 29, 2022 | 13.09 | 13.09 | 12.80 | 12.89 | 157,982 | -0.30(-2.24%) |
Sep 28, 2022 | 12.93 | 13.20 | 12.98 | 13.18 | 145,355 | +0.27(+2.08%) |
Sep 27, 2022 | 12.98 | 13.06 | 12.84 | 12.92 | 155,093 | -0.01(-0.07%) |
Sep 26, 2022 | 13.21 | 13.21 | 12.90 | 12.92 | 1,615,963 | -0.31(-2.37%) |
Sep 23, 2022 | 13.44 | 13.44 | 13.14 | 13.24 | 183,964 | -0.36(-2.66%) |
Sep 22, 2022 | 13.75 | 13.75 | 13.59 | 13.60 | 88,926 | -0.17(-1.23%) |
Sep 21, 2022 | 13.90 | 14.00 | 13.77 | 13.77 | 94,718 | -0.15(-1.09%) |
Sep 20, 2022 | 13.97 | 13.97 | 13.85 | 13.92 | 48,566 | -0.11(-0.76%) |
Sep 19, 2022 | 13.85 | 14.04 | 13.84 | 14.03 | 64,581 | +0.07(+0.48%) |
Sep 16, 2022 | 13.89 | 13.99 | 13.88 | 13.96 | 30,359 | -0.07(-0.48%) |
Sep 15, 2022 | 14.10 | 14.17 | 14.02 | 14.03 | 80,138 | -0.11(-0.81%) |
Sep 14, 2022 | 14.08 | 14.19 | 14.08 | 14.14 | 129,736 | +0.09(+0.62%) |
Sep 13, 2022 | 14.13 | 14.25 | 14.04 | 14.05 | 1,802,886 | -0.29(-2.01%) |
Sep 12, 2022 | 14.29 | 14.39 | 14.29 | 14.34 | 96,192 | +0.07(+0.46%) |
Sep 09, 2022 | 14.12 | 14.28 | 14.12 | 14.28 | 42,223 | +0.21(+1.46%) |
Sep 08, 2022 | 13.99 | 14.09 | 13.97 | 14.07 | 59,203 | +0.04(+0.31%) |
Sep 07, 2022 | 13.90 | 14.05 | 13.88 | 14.03 | 116,032 | +0.11(+0.77%) |
Sep 06, 2022 | 14.04 | 14.07 | 13.89 | 13.92 | 97,261 | -0.07(-0.51%) |
Sep 02, 2022 | 14.07 | 14.15 | 13.94 | 13.99 | 76,802 | -0.01(-0.06%) |
Sep 01, 2022 | 14.08 | 14.08 | 13.89 | 14.00 | 95,039 | -0.11(-0.78%) |
Aug 31, 2022 | 14.21 | 14.22 | 14.07 | 14.11 | 250,652 | -0.12(-0.85%) |
Aug 30, 2022 | 14.38 | 14.38 | 14.16 | 14.23 | 94,068 | -0.13(-0.93%) |
Aug 29, 2022 | 14.35 | 14.44 | 14.32 | 14.36 | 129,304 | -0.06(-0.44%) |
Aug 26, 2022 | 14.59 | 14.67 | 14.41 | 14.43 | 160,061 | -0.12(-0.85%) |
Aug 25, 2022 | 14.45 | 14.58 | 14.45 | 14.55 | 58,865 | +0.11(+0.77%) |
Aug 24, 2022 | 14.44 | 14.49 | 14.39 | 14.44 | 105,261 | +0.02(+0.15%) |
Aug 23, 2022 | 14.39 | 14.48 | 14.36 | 14.42 | 133,277 | +0.03(+0.21%) |
Aug 22, 2022 | 14.48 | 14.48 | 14.33 | 14.39 | 141,708 | -0.17(-1.15%) |
Aug 19, 2022 | 14.58 | 14.61 | 14.53 | 14.56 | 35,568 | -0.12(-0.84%) |
Aug 18, 2022 | 14.61 | 14.68 | 14.60 | 14.68 | 43,340 | +0.10(+0.67%) |
Aug 17, 2022 | 14.62 | 14.64 | 14.53 | 14.58 | 98,936 | -0.12(-0.84%) |
Aug 16, 2022 | 14.67 | 14.73 | 14.66 | 14.71 | 172,875 | +0.04(+0.24%) |
Aug 15, 2022 | 14.56 | 14.80 | 14.52 | 14.67 | 1,973,596 | +0.04(+0.30%) |
Aug 12, 2022 | 14.58 | 14.64 | 14.54 | 14.63 | 80,107 | +0.10(+0.71%) |
Aug 11, 2022 | 14.48 | 14.59 | 14.48 | 14.52 | 137,630 | +0.06(+0.39%) |
Aug 10, 2022 | 14.38 | 14.48 | 14.38 | 14.47 | 331,481 | +0.14(+0.99%) |
Aug 09, 2022 | 14.30 | 14.33 | 14.27 | 14.33 | 53,822 | +0.03(+0.19%) |
Aug 08, 2022 | 14.28 | 14.40 | 14.28 | 14.30 | 53,843 | +0.03(+0.19%) |
Aug 05, 2022 | 14.20 | 14.37 | 14.20 | 14.27 | 69,115 | +0.03(+0.24%) |
Aug 04, 2022 | 14.37 | 14.37 | 14.11 | 14.24 | 57,317 | -0.12(-0.85%) |
Aug 03, 2022 | 14.42 | 14.44 | 14.36 | 14.36 | 67,412 | -0.04(-0.25%) |
Aug 02, 2022 | 14.49 | 14.49 | 14.36 | 14.40 | 1,385,015 | -0.11(-0.73%) |
Aug 01, 2022 | 14.44 | 14.51 | 14.35 | 14.50 | 97,531 | +0.00(+0.00%) |
Jul 29, 2022 | 14.40 | 14.53 | 14.40 | 14.50 | 83,075 | +0.10(+0.67%) |
Jul 28, 2022 | 14.26 | 14.44 | 14.19 | 14.41 | 88,730 | +0.18(+1.24%) |
Jul 27, 2022 | 14.04 | 14.26 | 14.04 | 14.23 | 81,391 | +0.16(+1.13%) |
Jul 26, 2022 | 14.03 | 14.10 | 14.03 | 14.07 | 55,668 | +0.02(+0.17%) |
Jul 25, 2022 | 13.88 | 14.06 | 13.88 | 14.05 | 36,992 | +0.14(+1.02%) |
Jul 22, 2022 | 13.97 | 14.02 | 13.83 | 13.90 | 70,895 | -0.05(-0.37%) |
Jul 21, 2022 | 13.83 | 13.95 | 13.73 | 13.95 | 55,791 | +0.03(+0.20%) |
Jul 20, 2022 | 13.84 | 13.94 | 13.78 | 13.93 | 91,852 | +0.11(+0.77%) |
Jul 19, 2022 | 13.67 | 13.87 | 13.67 | 13.82 | 50,766 | +0.22(+1.59%) |
Jul 18, 2022 | 13.65 | 13.71 | 13.57 | 13.61 | 42,992 | +0.03(+0.25%) |
Jul 15, 2022 | 13.56 | 13.61 | 13.41 | 13.57 | 46,620 | +0.20(+1.49%) |
Jul 14, 2022 | 13.40 | 13.40 | 13.27 | 13.37 | 93,330 | -0.14(-1.05%) |
Jul 13, 2022 | 13.44 | 13.54 | 13.36 | 13.51 | 49,259 | -0.02(-0.13%) |
Jul 12, 2022 | 13.46 | 13.57 | 13.45 | 13.53 | 66,833 | +0.04(+0.26%) |
Jul 11, 2022 | 13.49 | 13.55 | 13.44 | 13.49 | 159,792 | -0.09(-0.65%) |
Jul 08, 2022 | 13.52 | 13.60 | 13.46 | 13.58 | 113,742 | +0.04(+0.26%) |
Jul 07, 2022 | 13.39 | 13.57 | 13.39 | 13.55 | 83,167 | +0.16(+1.19%) |
Jul 06, 2022 | 13.48 | 13.50 | 13.26 | 13.39 | 72,791 | -0.07(-0.49%) |
Jul 05, 2022 | 13.45 | 13.46 | 13.26 | 13.45 | 44,089 | -0.09(-0.69%) |