Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 3,002,761 | +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 | 9,773,341 | -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 | +0.46(+3.00%) |
May 08, 2023 | 15.30 | 15.33 | 15.30 | 15.33 | 2,476,773 | +0.03(+0.17%) |
May 05, 2023 | 15.21 | 15.30 | 15.21 | 15.30 | 2,773,511 | +0.17(+1.10%) |
May 04, 2023 | 15.18 | 15.19 | 15.11 | 15.14 | 7,306,116 | -0.04(-0.23%) |
May 03, 2023 | 15.22 | 15.24 | 15.16 | 15.17 | 5,543,087 | -0.02(-0.12%) |
May 02, 2023 | 15.23 | 15.25 | 15.14 | 15.19 | 7,203,598 | -0.05(-0.35%) |
May 01, 2023 | 15.21 | 15.25 | 15.20 | 15.24 | 2,686,098 | +0.04(+0.23%) |
Apr 28, 2023 | 15.15 | 15.22 | 15.15 | 15.21 | 4,782,411 | +0.04(+0.23%) |
Apr 27, 2023 | 15.05 | 15.17 | 15.03 | 15.17 | 4,076,279 | +0.20(+1.35%) |
Apr 26, 2023 | 15.00 | 15.05 | 14.94 | 14.97 | 4,854,429 | +0.08(+0.53%) |
Apr 25, 2023 | 15.04 | 15.04 | 14.89 | 14.89 | 5,447,404 | -0.17(-1.14%) |
Apr 24, 2023 | 15.06 | 15.09 | 15.01 | 15.06 | 6,104,399 | -0.00(-0.01%) |
Apr 21, 2023 | 15.05 | 15.09 | 14.95 | 15.06 | 7,914,078 | +0.03(+0.17%) |
Apr 20, 2023 | 15.06 | 15.08 | 15.00 | 15.04 | 4,321,004 | -0.03(-0.17%) |
Apr 19, 2023 | 15.06 | 15.07 | 15.06 | 15.06 | 2,569,612 | +0.00(+0.00%) |
Apr 18, 2023 | 15.07 | 15.07 | 15.06 | 15.06 | 4,223,915 | +0.00(+0.00%) |
Apr 17, 2023 | 15.05 | 15.06 | 15.05 | 15.06 | 4,228,438 | +0.02(+0.12%) |
Apr 14, 2023 | 15.05 | 15.06 | 15.04 | 15.05 | 3,831,257 | +0.01(+0.06%) |
Apr 13, 2023 | 15.02 | 15.05 | 15.01 | 15.04 | 4,774,051 | +0.06(+0.41%) |
Apr 12, 2023 | 15.01 | 15.01 | 14.98 | 14.98 | 4,119,034 | -0.01(-0.06%) |
Apr 11, 2023 | 15.00 | 15.00 | 14.99 | 14.99 | 4,577,823 | -0.01(-0.06%) |
Apr 10, 2023 | 14.95 | 15.00 | 14.94 | 15.00 | 2,797,783 | +0.01(+0.06%) |
Apr 06, 2023 | 14.94 | 14.99 | 14.91 | 14.99 | 1,703,344 | +0.04(+0.29%) |
Apr 05, 2023 | 14.97 | 14.97 | 14.92 | 14.94 | 1,927,935 | -0.01(-0.06%) |
Apr 04, 2023 | 14.98 | 14.98 | 14.94 | 14.95 | 2,369,517 | -0.01(-0.06%) |
Apr 03, 2023 | 14.90 | 14.97 | 14.90 | 14.96 | 2,245,464 | +0.03(+0.17%) |
Mar 31, 2023 | 14.87 | 14.95 | 14.86 | 14.93 | 2,444,320 | +0.06(+0.41%) |
Mar 30, 2023 | 14.87 | 14.89 | 14.86 | 14.87 | 2,964,724 | +0.04(+0.29%) |
Mar 29, 2023 | 14.79 | 14.85 | 14.79 | 14.83 | 2,916,789 | +0.10(+0.71%) |
Mar 28, 2023 | 14.73 | 14.74 | 14.68 | 14.73 | 3,233,223 | -0.02(-0.12%) |
Mar 27, 2023 | 14.76 | 14.79 | 14.72 | 14.74 | 3,679,116 | +0.01(+0.06%) |
Mar 24, 2023 | 14.72 | 14.75 | 14.65 | 14.73 | 3,218,477 | +0.01(+0.06%) |
Mar 23, 2023 | 14.72 | 14.79 | 14.63 | 14.73 | 5,600,283 | +0.08(+0.54%) |
Mar 22, 2023 | 14.69 | 14.79 | 14.63 | 14.65 | 5,267,290 | -0.07(-0.47%) |
Mar 21, 2023 | 14.67 | 14.72 | 14.63 | 14.72 | 3,431,128 | +0.11(+0.78%) |
Mar 20, 2023 | 14.55 | 14.61 | 14.50 | 14.60 | 5,866,469 | +0.05(+0.35%) |
Mar 17, 2023 | 14.65 | 14.73 | 14.50 | 14.55 | 7,236,770 | -0.09(-0.65%) |
Mar 16, 2023 | 14.47 | 14.65 | 14.44 | 14.65 | 7,113,519 | +0.18(+1.25%) |
Mar 15, 2023 | 14.29 | 14.48 | 14.26 | 14.47 | 10,469,586 | +0.04(+0.30%) |
Mar 14, 2023 | 14.22 | 14.43 | 14.22 | 14.42 | 8,461,029 | +0.30(+2.14%) |
Mar 13, 2023 | 13.93 | 14.25 | 13.87 | 14.12 | 9,759,001 | +0.10(+0.74%) |
Mar 10, 2023 | 14.17 | 14.24 | 13.97 | 14.02 | 7,445,941 | -0.14(-0.97%) |
Mar 09, 2023 | 14.33 | 14.41 | 14.13 | 14.16 | 5,182,030 | -0.16(-1.14%) |
Mar 08, 2023 | 14.29 | 14.35 | 14.23 | 14.32 | 6,808,718 | +0.05(+0.36%) |
Mar 07, 2023 | 14.37 | 14.38 | 14.25 | 14.27 | 5,032,671 | -0.09(-0.60%) |
Mar 06, 2023 | 14.37 | 14.43 | 14.35 | 14.35 | 2,974,031 | +0.01(+0.06%) |
Mar 03, 2023 | 14.20 | 14.35 | 14.19 | 14.35 | 4,278,879 | +0.20(+1.40%) |
Mar 02, 2023 | 13.97 | 14.17 | 13.96 | 14.15 | 3,713,988 | +0.10(+0.74%) |
Mar 01, 2023 | 14.14 | 14.15 | 14.03 | 14.04 | 4,440,782 | -0.09(-0.67%) |
Feb 28, 2023 | 14.13 | 14.20 | 14.11 | 14.14 | 3,948,542 | +0.00(+0.00%) |
Feb 27, 2023 | 14.14 | 14.20 | 14.11 | 14.14 | 3,811,562 | +0.08(+0.55%) |
Feb 24, 2023 | 14.02 | 14.08 | 13.98 | 14.06 | 8,259,627 | -0.11(-0.79%) |
Feb 23, 2023 | 14.17 | 14.20 | 14.05 | 14.17 | 5,390,458 | +0.10(+0.73%) |
Feb 22, 2023 | 14.10 | 14.14 | 14.03 | 14.07 | 3,099,225 | +0.00(+0.00%) |
Feb 21, 2023 | 14.18 | 14.19 | 14.06 | 14.07 | 5,083,773 | -0.17(-1.17%) |
Feb 17, 2023 | 14.28 | 14.30 | 14.16 | 14.24 | 7,409,719 | -0.15(-1.07%) |
Feb 16, 2023 | 14.53 | 14.53 | 14.36 | 14.39 | 8,389,223 | -0.14(-0.94%) |
Feb 15, 2023 | 14.52 | 14.53 | 14.52 | 14.53 | 2,743,382 | +0.01(+0.06%) |
Feb 14, 2023 | 14.52 | 14.53 | 14.51 | 14.52 | 3,568,192 | +0.02(+0.12%) |
Feb 13, 2023 | 14.52 | 14.52 | 14.50 | 14.50 | 2,370,540 | +0.00(+0.00%) |
Feb 10, 2023 | 14.47 | 14.50 | 14.47 | 14.50 | 2,598,578 | +0.00(+0.00%) |
Feb 09, 2023 | 14.51 | 14.52 | 14.49 | 14.50 | 2,440,232 | +0.01(+0.06%) |
Feb 08, 2023 | 14.50 | 14.51 | 14.48 | 14.49 | 2,094,053 | +0.00(+0.00%) |
Feb 07, 2023 | 14.47 | 14.50 | 14.47 | 14.49 | 3,229,434 | +0.03(+0.18%) |
Feb 06, 2023 | 14.47 | 14.48 | 14.45 | 14.47 | 3,000,270 | +0.00(+0.00%) |
Feb 03, 2023 | 14.45 | 14.50 | 14.44 | 14.47 | 3,583,657 | -0.01(-0.06%) |
Feb 02, 2023 | 14.52 | 14.53 | 14.46 | 14.47 | 5,038,574 | +0.04(+0.30%) |
Feb 01, 2023 | 14.41 | 14.47 | 14.38 | 14.43 | 3,763,174 | +0.03(+0.18%) |
Jan 31, 2023 | 14.38 | 14.41 | 14.35 | 14.41 | 2,540,910 | +0.06(+0.42%) |
Jan 30, 2023 | 14.36 | 14.39 | 14.34 | 14.35 | 2,939,182 | -0.05(-0.36%) |
Jan 27, 2023 | 14.35 | 14.41 | 14.34 | 14.40 | 2,988,858 | +0.04(+0.30%) |
Jan 26, 2023 | 14.35 | 14.36 | 14.31 | 14.35 | 3,878,138 | +0.06(+0.42%) |
Jan 25, 2023 | 14.23 | 14.30 | 14.18 | 14.30 | 3,376,705 | -0.01(-0.06%) |
Jan 24, 2023 | 14.29 | 14.32 | 14.27 | 14.30 | 2,603,133 | -0.01(-0.06%) |
Jan 23, 2023 | 14.23 | 14.32 | 14.21 | 14.31 | 5,210,944 | +0.11(+0.78%) |
Jan 20, 2023 | 14.05 | 14.22 | 13.98 | 14.20 | 4,946,817 | +0.21(+1.51%) |
Jan 19, 2023 | 13.92 | 14.02 | 13.91 | 13.99 | 2,741,716 | +0.01(+0.06%) |
Jan 18, 2023 | 14.03 | 14.04 | 13.98 | 13.98 | 2,534,442 | -0.03(-0.18%) |
Jan 17, 2023 | 13.99 | 14.02 | 13.97 | 14.01 | 3,013,738 | +0.02(+0.12%) |
Jan 13, 2023 | 13.89 | 13.99 | 13.88 | 13.99 | 2,366,367 | +0.03(+0.24%) |
Jan 12, 2023 | 13.88 | 13.96 | 13.81 | 13.96 | 4,129,139 | +0.12(+0.85%) |
Jan 11, 2023 | 13.77 | 13.84 | 13.75 | 13.84 | 2,555,414 | +0.11(+0.80%) |
Jan 10, 2023 | 13.61 | 13.74 | 13.61 | 13.73 | 4,034,365 | +0.08(+0.62%) |
Jan 09, 2023 | 13.65 | 13.77 | 13.63 | 13.64 | 4,227,720 | +0.05(+0.37%) |
Jan 06, 2023 | 13.37 | 13.62 | 13.26 | 13.59 | 4,938,486 | +0.28(+2.09%) |
Jan 05, 2023 | 13.40 | 13.40 | 13.29 | 13.31 | 5,008,698 | -0.13(-0.94%) |
Jan 04, 2023 | 13.44 | 13.50 | 13.32 | 13.44 | 5,008,292 | +0.04(+0.31%) |
Jan 03, 2023 | 13.51 | 13.56 | 13.30 | 13.40 | 6,221,936 | -0.04(-0.31%) |
Dec 30, 2022 | 13.35 | 13.44 | 13.29 | 13.44 | 7,294,276 | -0.01(-0.06%) |
Dec 29, 2022 | 13.30 | 13.47 | 13.28 | 13.45 | 6,802,335 | +0.26(+2.00%) |
Dec 28, 2022 | 13.34 | 13.39 | 13.18 | 13.19 | 6,107,980 | -0.13(-0.94%) |
Dec 27, 2022 | 13.42 | 13.43 | 13.30 | 13.31 | 5,263,594 | -0.13(-0.93%) |
Dec 23, 2022 | 13.40 | 13.45 | 13.30 | 13.44 | 3,670,171 | +0.03(+0.19%) |
Dec 22, 2022 | 13.50 | 13.51 | 13.24 | 13.41 | 5,690,647 | -0.18(-1.29%) |
Dec 21, 2022 | 13.52 | 13.62 | 13.45 | 13.59 | 3,343,887 | +0.13(+0.93%) |
Dec 20, 2022 | 13.45 | 13.51 | 13.39 | 13.46 | 7,780,614 | -0.01(-0.06%) |
Dec 19, 2022 | 13.55 | 13.60 | 13.43 | 13.47 | 3,636,410 | -0.08(-0.56%) |
Dec 16, 2022 | 13.63 | 13.73 | 13.50 | 13.55 | 4,767,999 | -0.13(-0.98%) |
Dec 15, 2022 | 13.89 | 13.92 | 13.63 | 13.68 | 5,067,089 | -0.29(-2.09%) |
Dec 14, 2022 | 13.93 | 14.01 | 13.84 | 13.97 | 4,257,814 | +0.04(+0.30%) |
Dec 13, 2022 | 14.00 | 14.03 | 13.87 | 13.93 | 5,035,127 | +0.15(+1.09%) |
Dec 12, 2022 | 13.72 | 13.80 | 13.70 | 13.78 | 3,081,422 | +0.06(+0.43%) |
Dec 09, 2022 | 13.75 | 13.81 | 13.71 | 13.72 | 2,568,527 | -0.03(-0.18%) |
Dec 08, 2022 | 13.71 | 13.78 | 13.64 | 13.75 | 2,689,872 | +0.09(+0.67%) |
Dec 07, 2022 | 13.63 | 13.70 | 13.60 | 13.65 | 3,513,929 | -0.02(-0.12%) |
Dec 06, 2022 | 13.81 | 13.84 | 13.63 | 13.67 | 3,403,137 | -0.14(-1.03%) |
Dec 05, 2022 | 13.86 | 13.89 | 13.78 | 13.81 | 3,014,605 | -0.08(-0.60%) |
Dec 02, 2022 | 13.81 | 13.91 | 13.78 | 13.90 | 2,364,016 | +0.01(+0.06%) |
Dec 01, 2022 | 13.89 | 13.91 | 13.84 | 13.89 | 3,197,502 | +0.03(+0.18%) |
Nov 30, 2022 | 13.63 | 13.87 | 13.58 | 13.86 | 5,599,722 | +0.26(+1.91%) |
Nov 29, 2022 | 13.68 | 13.68 | 13.56 | 13.60 | 2,180,091 | -0.04(-0.31%) |
Nov 28, 2022 | 13.69 | 13.74 | 13.63 | 13.65 | 3,768,861 | -0.11(-0.79%) |
Nov 25, 2022 | 13.76 | 13.76 | 13.73 | 13.76 | 1,378,484 | +0.00(+0.00%) |
Nov 23, 2022 | 13.68 | 13.78 | 13.68 | 13.76 | 3,026,100 | +0.08(+0.55%) |
Nov 22, 2022 | 13.59 | 13.69 | 13.55 | 13.68 | 2,532,407 | +0.10(+0.74%) |
Nov 21, 2022 | 13.61 | 13.63 | 13.55 | 13.58 | 3,459,639 | -0.05(-0.40%) |
Nov 18, 2022 | 13.73 | 13.77 | 13.54 | 13.63 | 4,362,224 | +0.02(+0.18%) |
Nov 17, 2022 | 13.57 | 13.63 | 13.57 | 13.61 | 3,372,201 | -0.01(-0.06%) |
Nov 16, 2022 | 13.61 | 13.63 | 13.60 | 13.62 | 2,856,921 | +0.01(+0.06%) |
Nov 15, 2022 | 13.65 | 13.65 | 13.59 | 13.61 | 4,804,966 | +0.00(+0.00%) |
Nov 14, 2022 | 13.59 | 13.63 | 13.58 | 13.61 | 10,563,379 | +0.03(+0.24%) |
Nov 11, 2022 | 13.58 | 13.59 | 13.53 | 13.58 | 3,326,012 | +0.02(+0.18%) |
Nov 10, 2022 | 13.50 | 13.56 | 13.45 | 13.55 | 5,842,356 | +0.40(+3.02%) |
Nov 09, 2022 | 13.28 | 13.30 | 13.13 | 13.15 | 4,138,491 | -0.16(-1.18%) |
Nov 08, 2022 | 13.32 | 13.38 | 13.18 | 13.31 | 5,356,208 | +0.06(+0.44%) |
Nov 07, 2022 | 13.18 | 13.27 | 13.12 | 13.25 | 3,976,872 | +0.12(+0.88%) |
Nov 04, 2022 | 13.19 | 13.20 | 12.97 | 13.14 | 7,121,738 | +0.15(+1.15%) |
Nov 03, 2022 | 13.07 | 13.12 | 12.96 | 12.99 | 5,195,093 | -0.16(-1.20%) |
Nov 02, 2022 | 13.34 | 13.39 | 13.14 | 13.15 | 8,270,538 | -0.18(-1.37%) |
Nov 01, 2022 | 13.44 | 13.44 | 13.32 | 13.33 | 4,037,878 | -0.03(-0.25%) |
Oct 31, 2022 | 13.33 | 13.39 | 13.33 | 13.36 | 3,244,318 | -0.03(-0.25%) |
Oct 28, 2022 | 13.21 | 13.40 | 13.21 | 13.39 | 2,897,136 | +0.18(+1.38%) |
Oct 27, 2022 | 13.29 | 13.32 | 13.21 | 13.21 | 4,604,677 | -0.10(-0.75%) |
Oct 26, 2022 | 13.28 | 13.39 | 13.27 | 13.31 | 4,678,453 | -0.07(-0.49%) |
Oct 25, 2022 | 13.28 | 13.39 | 13.28 | 13.38 | 4,263,167 | +0.12(+0.87%) |
Oct 24, 2022 | 13.24 | 13.28 | 13.15 | 13.26 | 8,732,532 | +0.04(+0.33%) |
Oct 21, 2022 | 13.00 | 13.22 | 12.91 | 13.22 | 8,444,312 | +0.20(+1.57%) |
Oct 20, 2022 | 13.05 | 13.28 | 12.96 | 13.01 | 4,768,346 | -0.07(-0.56%) |
Oct 19, 2022 | 13.04 | 13.22 | 12.96 | 13.09 | 3,351,356 | -0.05(-0.37%) |
Oct 18, 2022 | 13.28 | 13.36 | 12.99 | 13.14 | 5,948,369 | +0.11(+0.88%) |
Oct 17, 2022 | 12.85 | 13.05 | 12.84 | 13.02 | 4,044,889 | +0.41(+3.25%) |
Oct 14, 2022 | 13.05 | 13.09 | 12.57 | 12.61 | 5,232,506 | -0.37(-2.84%) |
Oct 13, 2022 | 12.32 | 13.02 | 12.29 | 12.98 | 7,767,431 | +0.29(+2.33%) |
Oct 12, 2022 | 12.70 | 12.78 | 12.64 | 12.69 | 4,762,172 | +0.00(+0.00%) |
Oct 11, 2022 | 12.76 | 12.89 | 12.60 | 12.69 | 7,240,775 | -0.14(-1.09%) |
Oct 10, 2022 | 12.94 | 12.96 | 12.72 | 12.82 | 5,817,599 | -0.11(-0.89%) |
Oct 07, 2022 | 13.17 | 13.17 | 12.88 | 12.94 | 6,416,174 | -0.38(-2.83%) |
Oct 06, 2022 | 13.36 | 13.43 | 13.29 | 13.32 | 4,621,950 | -0.05(-0.37%) |
Oct 05, 2022 | 13.25 | 13.41 | 13.16 | 13.37 | 4,608,891 | +0.02(+0.12%) |
Oct 04, 2022 | 13.25 | 13.37 | 13.24 | 13.35 | 4,552,815 | +0.28(+2.13%) |
Oct 03, 2022 | 12.89 | 13.14 | 12.84 | 13.07 | 5,237,918 | +0.24(+1.85%) |
Sep 30, 2022 | 12.96 | 13.11 | 12.81 | 12.83 | 7,147,790 | -0.13(-1.01%) |
Sep 29, 2022 | 13.10 | 13.12 | 12.86 | 12.96 | 7,611,428 | -0.25(-1.92%) |
Sep 28, 2022 | 13.03 | 13.25 | 12.98 | 13.22 | 5,070,839 | +0.17(+1.32%) |
Sep 27, 2022 | 13.14 | 13.21 | 12.95 | 13.05 | 6,220,071 | +0.02(+0.19%) |
Sep 26, 2022 | 13.05 | 13.19 | 13.00 | 13.02 | 7,692,711 | -0.02(-0.19%) |
Sep 23, 2022 | 13.11 | 13.13 | 12.92 | 13.05 | 10,004,381 | -0.14(-1.06%) |
Sep 22, 2022 | 13.22 | 13.27 | 13.14 | 13.19 | 7,711,529 | -0.07(-0.56%) |
Sep 21, 2022 | 13.37 | 13.48 | 13.24 | 13.26 | 6,017,747 | -0.09(-0.68%) |
Sep 20, 2022 | 13.35 | 13.41 | 13.30 | 13.35 | 4,474,870 | -0.06(-0.43%) |
Sep 19, 2022 | 13.30 | 13.41 | 13.29 | 13.41 | 4,738,093 | +0.05(+0.40%) |
Sep 16, 2022 | 13.35 | 13.39 | 13.24 | 13.35 | 7,486,490 | -0.16(-1.20%) |
Sep 15, 2022 | 13.63 | 13.73 | 13.42 | 13.52 | 6,204,814 | -0.21(-1.54%) |
Sep 14, 2022 | 13.68 | 13.75 | 13.58 | 13.73 | 6,567,633 | +0.12(+0.89%) |
Sep 13, 2022 | 13.96 | 14.04 | 13.57 | 13.60 | 8,285,448 | -0.75(-5.25%) |
Sep 12, 2022 | 14.26 | 14.39 | 14.26 | 14.36 | 3,437,042 | +0.15(+1.09%) |
Sep 09, 2022 | 14.03 | 14.24 | 14.02 | 14.20 | 3,424,450 | +0.29(+2.10%) |
Sep 08, 2022 | 13.75 | 13.97 | 13.69 | 13.91 | 4,939,507 | +0.07(+0.53%) |
Sep 07, 2022 | 13.59 | 13.89 | 13.57 | 13.84 | 5,770,130 | +0.28(+2.03%) |
Sep 06, 2022 | 13.69 | 13.73 | 13.47 | 13.56 | 6,907,992 | -0.10(-0.71%) |
Sep 02, 2022 | 13.96 | 14.03 | 13.60 | 13.66 | 6,047,856 | -0.18(-1.29%) |
Sep 01, 2022 | 13.74 | 13.86 | 13.56 | 13.84 | 8,137,775 | +0.00(+0.00%) |
Aug 31, 2022 | 14.02 | 14.07 | 13.84 | 13.84 | 6,030,111 | -0.08(-0.58%) |
Aug 30, 2022 | 14.13 | 14.14 | 13.81 | 13.92 | 7,387,003 | -0.11(-0.81%) |
Aug 29, 2022 | 14.03 | 14.14 | 14.00 | 14.03 | 5,583,607 | -0.12(-0.86%) |
Aug 26, 2022 | 14.56 | 14.58 | 14.15 | 14.16 | 7,890,425 | -0.39(-2.68%) |
Aug 25, 2022 | 14.45 | 14.55 | 14.42 | 14.55 | 4,696,023 | +0.16(+1.13%) |
Aug 24, 2022 | 14.36 | 14.44 | 14.33 | 14.38 | 3,580,815 | +0.04(+0.28%) |
Aug 23, 2022 | 14.35 | 14.43 | 14.33 | 14.34 | 7,321,246 | +0.00(+0.00%) |
Aug 22, 2022 | 14.47 | 14.50 | 14.32 | 14.34 | 7,868,959 | -0.23(-1.61%) |
Aug 19, 2022 | 14.73 | 14.73 | 14.52 | 14.58 | 9,797,734 | -0.27(-1.79%) |
Aug 18, 2022 | 14.87 | 14.88 | 14.83 | 14.84 | 6,533,426 | -0.02(-0.11%) |
Aug 17, 2022 | 14.87 | 14.87 | 14.86 | 14.86 | 4,640,013 | -0.01(-0.05%) |
Aug 16, 2022 | 14.87 | 14.87 | 14.86 | 14.87 | 5,552,846 | +0.00(+0.00%) |
Aug 15, 2022 | 14.86 | 14.87 | 14.84 | 14.87 | 4,115,186 | +0.00(+0.00%) |
Aug 12, 2022 | 14.87 | 14.87 | 14.85 | 14.87 | 4,587,332 | +0.01(+0.05%) |
Aug 11, 2022 | 14.87 | 14.87 | 14.85 | 14.86 | 4,085,407 | +0.01(+0.05%) |
Aug 10, 2022 | 14.87 | 14.87 | 14.84 | 14.85 | 4,442,366 | +0.02(+0.11%) |
Aug 09, 2022 | 14.83 | 14.84 | 14.83 | 14.83 | 3,172,937 | +0.00(+0.00%) |
Aug 08, 2022 | 14.85 | 14.86 | 14.83 | 14.83 | 4,576,240 | +0.00(+0.00%) |
Aug 05, 2022 | 14.82 | 14.83 | 14.82 | 14.83 | 3,566,760 | +0.02(+0.11%) |
Aug 04, 2022 | 14.83 | 14.84 | 14.81 | 14.82 | 3,705,678 | +0.01(+0.05%) |
Aug 03, 2022 | 14.79 | 14.83 | 14.79 | 14.81 | 4,157,160 | +0.04(+0.27%) |
Aug 02, 2022 | 14.75 | 14.80 | 14.75 | 14.77 | 4,077,317 | -0.01(-0.05%) |