Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.40 | 15.43 | 15.36 | 15.36 | 3,299,218 | -0.05(-0.32%) |
Feb 27, 2023 | 15.39 | 15.44 | 15.39 | 15.41 | 3,635,902 | +0.04(+0.26%) |
Feb 24, 2023 | 15.39 | 15.42 | 15.37 | 15.37 | 1,912,226 | -0.04(-0.26%) |
Feb 23, 2023 | 15.34 | 15.41 | 15.33 | 15.41 | 3,020,711 | +0.08(+0.52%) |
Feb 22, 2023 | 15.34 | 15.37 | 15.33 | 15.33 | 1,018,410 | -0.02(-0.13%) |
Feb 21, 2023 | 15.33 | 15.37 | 15.32 | 15.35 | 1,391,099 | +0.05(+0.33%) |
Feb 17, 2023 | 15.33 | 15.34 | 15.30 | 15.30 | 954,193 | -0.03(-0.20%) |
Feb 16, 2023 | 15.33 | 15.35 | 15.32 | 15.33 | 1,077,675 | -0.01(-0.07%) |
Feb 15, 2023 | 15.33 | 15.37 | 15.33 | 15.34 | 946,758 | +0.00(+0.00%) |
Feb 14, 2023 | 15.33 | 15.36 | 15.32 | 15.34 | 1,019,626 | +0.00(+0.00%) |
Feb 13, 2023 | 15.35 | 15.39 | 15.33 | 15.34 | 882,858 | -0.01(-0.07%) |
Feb 10, 2023 | 15.35 | 15.38 | 15.33 | 15.35 | 2,448,543 | -0.01(-0.07%) |
Feb 09, 2023 | 15.31 | 15.39 | 15.30 | 15.36 | 3,586,777 | +0.06(+0.39%) |
Feb 08, 2023 | 15.28 | 15.32 | 15.27 | 15.30 | 2,657,177 | +0.02(+0.13%) |
Feb 07, 2023 | 15.27 | 15.32 | 15.27 | 15.28 | 3,446,710 | +0.00(+0.00%) |
Feb 06, 2023 | 15.32 | 15.36 | 15.28 | 15.28 | 11,471,335 | +0.26(+1.73%) |
Feb 03, 2023 | 15.02 | 15.07 | 14.95 | 15.02 | 2,213,578 | -0.02(-0.13%) |
Feb 02, 2023 | 14.97 | 15.07 | 14.88 | 15.04 | 3,730,000 | +0.15(+1.01%) |
Feb 01, 2023 | 14.80 | 14.93 | 14.75 | 14.89 | 2,665,644 | +0.08(+0.54%) |
Jan 31, 2023 | 14.85 | 14.85 | 14.70 | 14.81 | 2,483,756 | -0.01(-0.07%) |
Jan 30, 2023 | 14.81 | 14.85 | 14.79 | 14.82 | 1,308,340 | -0.01(-0.07%) |
Jan 27, 2023 | 14.90 | 14.90 | 14.80 | 14.83 | 1,676,536 | -0.08(-0.54%) |
Jan 26, 2023 | 15.02 | 15.02 | 14.85 | 14.91 | 3,770,944 | -0.11(-0.73%) |
Jan 25, 2023 | 15.08 | 15.09 | 14.54 | 15.02 | 7,481,973 | -0.09(-0.60%) |
Jan 24, 2023 | 15.15 | 15.16 | 15.07 | 15.11 | 4,677,698 | -0.04(-0.26%) |
Jan 23, 2023 | 15.15 | 15.17 | 15.12 | 15.15 | 3,273,576 | +0.02(+0.13%) |
Jan 20, 2023 | 15.19 | 15.19 | 15.11 | 15.13 | 4,372,150 | +0.00(+0.00%) |
Jan 19, 2023 | 15.18 | 15.20 | 15.13 | 15.13 | 1,441,359 | -0.14(-0.92%) |
Jan 18, 2023 | 15.32 | 15.34 | 15.26 | 15.27 | 4,069,210 | -0.03(-0.20%) |
Jan 17, 2023 | 15.30 | 15.33 | 15.29 | 15.30 | 6,301,875 | +0.03(+0.20%) |
Jan 13, 2023 | 15.30 | 15.32 | 15.27 | 15.27 | 3,995,302 | -0.06(-0.39%) |
Jan 12, 2023 | 15.29 | 15.34 | 15.29 | 15.33 | 2,069,581 | +0.02(+0.13%) |
Jan 11, 2023 | 15.25 | 15.31 | 15.25 | 15.31 | 1,867,555 | +0.06(+0.39%) |
Jan 10, 2023 | 15.34 | 15.34 | 15.20 | 15.25 | 4,739,922 | -0.09(-0.59%) |
Jan 09, 2023 | 15.35 | 15.36 | 15.34 | 15.34 | 3,764,953 | -0.01(-0.07%) |
Jan 06, 2023 | 15.35 | 15.37 | 15.35 | 15.35 | 1,574,090 | +0.02(+0.13%) |
Jan 05, 2023 | 15.34 | 15.36 | 15.33 | 15.33 | 1,522,019 | -0.02(-0.13%) |
Jan 04, 2023 | 15.34 | 15.37 | 15.34 | 15.35 | 744,345 | +0.01(+0.07%) |
Jan 03, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 772,514 | +0.00(+0.00%) |
Dec 30, 2022 | 15.34 | 15.36 | 15.34 | 15.34 | 646,925 | +0.00(+0.00%) |
Dec 29, 2022 | 15.34 | 15.35 | 15.33 | 15.34 | 445,105 | +0.00(+0.00%) |
Dec 28, 2022 | 15.32 | 15.34 | 15.32 | 15.34 | 728,678 | +0.01(+0.07%) |
Dec 27, 2022 | 15.30 | 15.33 | 15.29 | 15.33 | 338,245 | +0.02(+0.13%) |
Dec 23, 2022 | 15.27 | 15.32 | 15.26 | 15.31 | 787,813 | +0.04(+0.26%) |
Dec 22, 2022 | 15.25 | 15.28 | 15.24 | 15.27 | 464,827 | +0.00(+0.00%) |
Dec 21, 2022 | 15.27 | 15.29 | 15.25 | 15.27 | 661,782 | +0.03(+0.20%) |
Dec 20, 2022 | 15.26 | 15.29 | 15.24 | 15.24 | 2,300,791 | -0.04(-0.26%) |
Dec 19, 2022 | 15.30 | 15.32 | 15.22 | 15.28 | 2,863,785 | -0.03(-0.20%) |
Dec 16, 2022 | 15.33 | 15.33 | 15.31 | 15.31 | 2,843,215 | -0.04(-0.26%) |
Dec 15, 2022 | 15.36 | 15.36 | 15.35 | 15.35 | 484,935 | +0.00(+0.00%) |
Dec 14, 2022 | 15.35 | 15.36 | 15.34 | 15.35 | 559,853 | +0.00(+0.00%) |
Dec 13, 2022 | 15.34 | 15.36 | 15.31 | 15.35 | 1,347,012 | +0.01(+0.07%) |
Dec 12, 2022 | 15.32 | 15.34 | 15.31 | 15.34 | 701,247 | +0.01(+0.07%) |
Dec 09, 2022 | 15.31 | 15.34 | 15.31 | 15.33 | 472,817 | +0.01(+0.07%) |
Dec 08, 2022 | 15.34 | 15.35 | 15.29 | 15.32 | 1,539,065 | -0.02(-0.13%) |
Dec 07, 2022 | 15.32 | 15.35 | 15.30 | 15.34 | 2,004,757 | +0.00(+0.00%) |
Dec 06, 2022 | 15.34 | 15.35 | 15.32 | 15.34 | 637,802 | -0.01(-0.07%) |
Dec 05, 2022 | 15.34 | 15.36 | 15.34 | 15.35 | 833,239 | -0.01(-0.07%) |
Dec 02, 2022 | 15.36 | 15.37 | 15.35 | 15.36 | 425,959 | -0.01(-0.07%) |
Dec 01, 2022 | 15.35 | 15.39 | 15.34 | 15.37 | 727,796 | +0.00(+0.00%) |
Nov 30, 2022 | 15.33 | 15.39 | 15.30 | 15.37 | 2,323,049 | +0.05(+0.33%) |
Nov 29, 2022 | 15.36 | 15.37 | 15.32 | 15.32 | 451,701 | -0.04(-0.26%) |
Nov 28, 2022 | 15.37 | 15.38 | 15.35 | 15.36 | 935,811 | -0.03(-0.19%) |
Nov 25, 2022 | 15.38 | 15.40 | 15.37 | 15.39 | 219,788 | +0.00(+0.00%) |
Nov 23, 2022 | 15.35 | 15.41 | 15.35 | 15.39 | 534,190 | +0.02(+0.13%) |
Nov 22, 2022 | 15.35 | 15.37 | 15.34 | 15.37 | 699,045 | +0.01(+0.07%) |
Nov 21, 2022 | 15.31 | 15.37 | 15.31 | 15.36 | 3,074,299 | +0.03(+0.20%) |
Nov 18, 2022 | 15.36 | 15.36 | 15.27 | 15.33 | 2,959,399 | -0.04(-0.26%) |
Nov 17, 2022 | 15.31 | 15.38 | 15.31 | 15.37 | 1,546,282 | +0.01(+0.07%) |
Nov 16, 2022 | 15.31 | 15.36 | 15.30 | 15.36 | 2,666,858 | +0.04(+0.26%) |
Nov 15, 2022 | 15.30 | 15.32 | 15.29 | 15.32 | 2,709,835 | +0.01(+0.07%) |
Nov 14, 2022 | 15.29 | 15.31 | 15.27 | 15.31 | 2,049,958 | +0.04(+0.26%) |
Nov 11, 2022 | 15.29 | 15.30 | 15.27 | 15.27 | 2,959,740 | +0.02(+0.13%) |
Nov 10, 2022 | 15.29 | 15.32 | 15.25 | 15.25 | 3,073,887 | +0.00(+0.00%) |
Nov 09, 2022 | 15.30 | 15.32 | 15.25 | 15.25 | 2,109,222 | -0.05(-0.33%) |
Nov 08, 2022 | 15.28 | 15.32 | 15.27 | 15.30 | 1,977,549 | +0.04(+0.26%) |
Nov 07, 2022 | 15.29 | 15.33 | 15.26 | 15.26 | 3,529,343 | -0.02(-0.13%) |
Nov 04, 2022 | 15.30 | 15.31 | 15.28 | 15.28 | 1,532,620 | +0.00(+0.00%) |
Nov 03, 2022 | 15.28 | 15.30 | 15.27 | 15.28 | 2,187,265 | +0.02(+0.13%) |
Nov 02, 2022 | 15.26 | 15.33 | 15.26 | 15.26 | 5,885,266 | -0.01(-0.07%) |
Nov 01, 2022 | 15.27 | 15.29 | 15.23 | 15.27 | 40,856,192 | +0.48(+3.25%) |
Oct 31, 2022 | 14.79 | 14.87 | 14.77 | 14.79 | 736,233 | -0.01(-0.07%) |
Oct 28, 2022 | 14.77 | 14.85 | 14.68 | 14.80 | 818,783 | +0.03(+0.20%) |
Oct 27, 2022 | 14.85 | 14.90 | 14.76 | 14.77 | 626,880 | -0.07(-0.47%) |
Oct 26, 2022 | 14.85 | 14.99 | 14.81 | 14.84 | 852,352 | -0.08(-0.54%) |
Oct 25, 2022 | 14.78 | 14.96 | 14.78 | 14.92 | 831,521 | +0.11(+0.74%) |
Oct 24, 2022 | 14.79 | 14.85 | 14.74 | 14.81 | 791,413 | +0.02(+0.14%) |
Oct 21, 2022 | 14.71 | 14.84 | 14.62 | 14.79 | 629,961 | +0.07(+0.48%) |
Oct 20, 2022 | 14.80 | 14.86 | 14.61 | 14.72 | 1,034,593 | -0.06(-0.41%) |
Oct 19, 2022 | 14.82 | 14.90 | 14.72 | 14.78 | 1,146,225 | -0.13(-0.87%) |
Oct 18, 2022 | 14.89 | 14.99 | 14.84 | 14.91 | 2,018,679 | +0.05(+0.34%) |
Oct 17, 2022 | 14.92 | 15.01 | 14.77 | 14.86 | 1,113,371 | +0.01(+0.07%) |
Oct 14, 2022 | 14.80 | 14.92 | 14.76 | 14.85 | 1,108,428 | +0.07(+0.47%) |
Oct 13, 2022 | 14.70 | 14.89 | 14.63 | 14.78 | 932,962 | +0.01(+0.07%) |
Oct 12, 2022 | 14.70 | 14.84 | 14.70 | 14.77 | 1,762,283 | +0.06(+0.41%) |
Oct 11, 2022 | 14.70 | 14.84 | 14.57 | 14.71 | 1,564,024 | +0.01(+0.07%) |
Oct 10, 2022 | 14.87 | 14.88 | 14.68 | 14.70 | 3,298,203 | -0.21(-1.41%) |
Oct 07, 2022 | 15.02 | 15.06 | 14.63 | 14.91 | 9,342,393 | +0.86(+6.12%) |
Oct 06, 2022 | 14.06 | 14.09 | 13.87 | 14.05 | 1,761,491 | +0.00(+0.00%) |
Oct 05, 2022 | 13.95 | 14.17 | 13.86 | 14.05 | 1,453,866 | +0.05(+0.36%) |
Oct 04, 2022 | 13.95 | 14.16 | 13.95 | 14.00 | 977,792 | +0.12(+0.86%) |
Oct 03, 2022 | 14.02 | 14.09 | 13.71 | 13.88 | 1,541,890 | -0.02(-0.14%) |
Sep 30, 2022 | 13.96 | 14.10 | 13.87 | 13.90 | 4,508,781 | +0.00(+0.00%) |
Sep 29, 2022 | 14.10 | 14.17 | 13.69 | 13.90 | 3,036,849 | -0.20(-1.42%) |
Sep 28, 2022 | 14.00 | 14.15 | 13.94 | 14.10 | 2,303,172 | +0.10(+0.71%) |
Sep 27, 2022 | 14.13 | 14.23 | 13.97 | 14.00 | 1,908,240 | +0.05(+0.36%) |
Sep 26, 2022 | 14.41 | 14.42 | 13.78 | 13.95 | 4,829,399 | +0.43(+3.18%) |
Sep 23, 2022 | 13.92 | 14.00 | 13.35 | 13.52 | 1,633,467 | -0.53(-3.77%) |
Sep 22, 2022 | 14.07 | 14.19 | 14.00 | 14.05 | 865,422 | -0.02(-0.14%) |
Sep 21, 2022 | 14.37 | 14.42 | 14.00 | 14.07 | 1,758,056 | -0.27(-1.88%) |
Sep 20, 2022 | 14.50 | 14.61 | 14.33 | 14.34 | 986,107 | -0.14(-0.97%) |
Sep 19, 2022 | 14.52 | 14.59 | 14.45 | 14.48 | 659,545 | -0.09(-0.62%) |
Sep 16, 2022 | 14.50 | 14.62 | 14.45 | 14.57 | 758,632 | -0.05(-0.34%) |
Sep 15, 2022 | 14.83 | 14.90 | 14.52 | 14.62 | 635,273 | -0.29(-1.95%) |
Sep 14, 2022 | 14.67 | 14.92 | 14.53 | 14.91 | 819,599 | +0.27(+1.84%) |
Sep 13, 2022 | 14.80 | 14.89 | 14.60 | 14.64 | 714,906 | -0.22(-1.48%) |
Sep 12, 2022 | 14.80 | 14.90 | 14.78 | 14.86 | 1,247,734 | +0.12(+0.81%) |
Sep 09, 2022 | 14.80 | 14.89 | 14.68 | 14.74 | 735,707 | +0.08(+0.55%) |
Sep 08, 2022 | 14.57 | 14.69 | 14.54 | 14.66 | 831,004 | +0.09(+0.62%) |
Sep 07, 2022 | 14.53 | 14.61 | 14.47 | 14.57 | 662,311 | +0.00(+0.00%) |
Sep 06, 2022 | 14.32 | 14.62 | 14.30 | 14.57 | 1,232,672 | +0.26(+1.82%) |
Sep 02, 2022 | 14.27 | 14.32 | 14.24 | 14.31 | 521,800 | +0.06(+0.42%) |
Sep 01, 2022 | 14.26 | 14.30 | 14.21 | 14.25 | 715,495 | -0.10(-0.70%) |
Aug 31, 2022 | 14.25 | 14.39 | 14.17 | 14.35 | 1,163,492 | +0.10(+0.70%) |
Aug 30, 2022 | 14.29 | 14.29 | 14.14 | 14.25 | 667,630 | -0.02(-0.14%) |
Aug 29, 2022 | 14.26 | 14.34 | 14.25 | 14.27 | 638,539 | -0.05(-0.35%) |
Aug 26, 2022 | 14.41 | 14.42 | 14.29 | 14.32 | 739,867 | -0.10(-0.69%) |
Aug 25, 2022 | 14.39 | 14.42 | 14.35 | 14.42 | 1,044,999 | +0.01(+0.07%) |
Aug 24, 2022 | 14.24 | 14.43 | 14.24 | 14.41 | 888,262 | +0.17(+1.19%) |
Aug 23, 2022 | 14.25 | 14.28 | 14.21 | 14.24 | 883,823 | +0.01(+0.07%) |
Aug 22, 2022 | 14.20 | 14.27 | 14.20 | 14.23 | 825,743 | -0.11(-0.77%) |
Aug 19, 2022 | 14.13 | 14.34 | 14.12 | 14.34 | 5,430,347 | +0.15(+1.06%) |
Aug 18, 2022 | 14.30 | 14.30 | 14.14 | 14.19 | 1,365,985 | -0.15(-1.05%) |
Aug 17, 2022 | 14.04 | 14.34 | 13.93 | 14.34 | 2,912,093 | +0.30(+2.14%) |
Aug 16, 2022 | 14.00 | 14.16 | 13.99 | 14.04 | 1,791,607 | +0.04(+0.29%) |
Aug 15, 2022 | 13.94 | 14.04 | 13.86 | 14.00 | 1,824,705 | +0.00(+0.00%) |
Aug 12, 2022 | 14.00 | 14.02 | 13.91 | 14.00 | 1,466,652 | +0.00(+0.00%) |
Aug 11, 2022 | 13.96 | 14.03 | 13.93 | 14.00 | 1,815,001 | +0.07(+0.50%) |
Aug 10, 2022 | 14.00 | 14.08 | 13.90 | 13.93 | 2,202,652 | +0.00(+0.00%) |
Aug 09, 2022 | 14.10 | 14.12 | 13.93 | 13.93 | 3,102,412 | -0.13(-0.92%) |
Aug 08, 2022 | 14.26 | 14.33 | 14.04 | 14.06 | 4,475,153 | -0.16(-1.13%) |
Aug 05, 2022 | 14.22 | 14.37 | 14.20 | 14.22 | 9,642,850 | +2.65(+22.90%) |
Aug 04, 2022 | 11.81 | 11.85 | 11.55 | 11.57 | 415,228 | -0.25(-2.12%) |
Aug 03, 2022 | 11.84 | 11.91 | 11.67 | 11.82 | 272,142 | +0.12(+1.03%) |
Aug 02, 2022 | 11.75 | 11.86 | 11.45 | 11.70 | 347,561 | -0.06(-0.51%) |
Aug 01, 2022 | 11.66 | 11.82 | 11.51 | 11.76 | 228,926 | +0.08(+0.68%) |
Jul 29, 2022 | 11.57 | 11.76 | 11.44 | 11.68 | 302,518 | +0.17(+1.48%) |
Jul 28, 2022 | 11.30 | 11.52 | 11.27 | 11.51 | 242,436 | +0.24(+2.13%) |
Jul 27, 2022 | 11.13 | 11.30 | 11.03 | 11.27 | 256,783 | +0.28(+2.55%) |
Jul 26, 2022 | 11.00 | 11.07 | 10.89 | 10.99 | 201,818 | -0.08(-0.72%) |
Jul 25, 2022 | 10.95 | 11.12 | 10.90 | 11.07 | 347,549 | +0.16(+1.47%) |
Jul 22, 2022 | 11.10 | 11.10 | 10.87 | 10.91 | 348,659 | -0.18(-1.62%) |
Jul 21, 2022 | 11.13 | 11.15 | 10.85 | 11.09 | 332,815 | -0.08(-0.72%) |
Jul 20, 2022 | 10.88 | 11.17 | 10.79 | 11.17 | 466,460 | +0.31(+2.85%) |
Jul 19, 2022 | 10.73 | 10.99 | 10.57 | 10.86 | 341,722 | -0.04(-0.37%) |
Jul 18, 2022 | 10.81 | 11.09 | 10.81 | 10.90 | 362,590 | +0.33(+3.12%) |
Jul 15, 2022 | 10.41 | 10.59 | 10.32 | 10.57 | 177,471 | +0.26(+2.52%) |
Jul 14, 2022 | 10.29 | 10.38 | 10.18 | 10.31 | 366,066 | -0.19(-1.81%) |
Jul 13, 2022 | 10.45 | 10.62 | 10.38 | 10.50 | 386,259 | -0.05(-0.47%) |
Jul 12, 2022 | 10.40 | 10.62 | 10.36 | 10.55 | 466,345 | +0.19(+1.83%) |
Jul 11, 2022 | 10.37 | 10.47 | 10.30 | 10.36 | 414,526 | -0.12(-1.15%) |
Jul 08, 2022 | 10.44 | 10.56 | 10.33 | 10.48 | 401,353 | +0.10(+0.96%) |
Jul 07, 2022 | 10.32 | 10.67 | 10.32 | 10.38 | 641,449 | +0.13(+1.27%) |
Jul 06, 2022 | 10.52 | 10.54 | 10.12 | 10.25 | 440,348 | -0.28(-2.66%) |
Jul 05, 2022 | 10.50 | 10.59 | 10.30 | 10.53 | 375,806 | -0.22(-2.05%) |
Jul 01, 2022 | 10.63 | 10.76 | 10.42 | 10.75 | 550,292 | +0.04(+0.37%) |
Jun 30, 2022 | 10.62 | 10.80 | 10.55 | 10.71 | 259,531 | -0.01(-0.09%) |
Jun 29, 2022 | 10.99 | 10.99 | 10.58 | 10.72 | 358,016 | -0.22(-2.01%) |
Jun 28, 2022 | 11.10 | 11.23 | 10.90 | 10.94 | 409,230 | -0.18(-1.62%) |
Jun 27, 2022 | 11.02 | 11.31 | 11.02 | 11.12 | 458,187 | +0.15(+1.37%) |
Jun 24, 2022 | 10.74 | 11.21 | 10.63 | 10.97 | 469,353 | +0.32(+3.00%) |
Jun 23, 2022 | 10.67 | 10.72 | 10.41 | 10.65 | 522,907 | -0.07(-0.65%) |
Jun 22, 2022 | 11.23 | 11.28 | 10.69 | 10.72 | 528,989 | -0.72(-6.29%) |
Jun 21, 2022 | 11.35 | 11.48 | 11.21 | 11.44 | 449,622 | +0.28(+2.51%) |
Jun 17, 2022 | 11.15 | 11.31 | 10.99 | 11.16 | 672,819 | -0.05(-0.45%) |
Jun 16, 2022 | 11.47 | 11.52 | 11.09 | 11.21 | 385,514 | -0.54(-4.60%) |
Jun 15, 2022 | 11.62 | 11.82 | 11.52 | 11.75 | 367,854 | +0.15(+1.29%) |
Jun 14, 2022 | 11.52 | 11.95 | 11.52 | 11.60 | 656,243 | +0.17(+1.49%) |
Jun 13, 2022 | 12.00 | 12.00 | 11.41 | 11.43 | 853,525 | -0.94(-7.60%) |
Jun 10, 2022 | 12.35 | 12.47 | 12.23 | 12.37 | 530,947 | +0.02(+0.16%) |
Jun 09, 2022 | 12.61 | 12.61 | 12.22 | 12.35 | 590,430 | -0.41(-3.21%) |
Jun 08, 2022 | 13.19 | 13.19 | 12.71 | 12.76 | 864,865 | -0.55(-4.13%) |
Jun 07, 2022 | 13.16 | 13.37 | 13.13 | 13.31 | 863,047 | -0.01(-0.08%) |
Jun 06, 2022 | 13.43 | 13.43 | 13.22 | 13.32 | 363,400 | +0.05(+0.38%) |
Jun 03, 2022 | 13.17 | 13.38 | 13.15 | 13.27 | 304,348 | -0.02(-0.15%) |
Jun 02, 2022 | 13.27 | 13.43 | 13.21 | 13.29 | 408,895 | +0.07(+0.53%) |
Jun 01, 2022 | 13.20 | 13.28 | 12.94 | 13.22 | 482,414 | +0.17(+1.30%) |
May 31, 2022 | 13.09 | 13.20 | 12.94 | 13.05 | 615,077 | -0.06(-0.46%) |
May 27, 2022 | 13.01 | 13.19 | 12.91 | 13.11 | 424,126 | +0.13(+1.00%) |
May 26, 2022 | 12.80 | 12.99 | 12.77 | 12.98 | 422,081 | +0.26(+2.04%) |
May 25, 2022 | 12.59 | 12.89 | 12.52 | 12.72 | 384,889 | +0.12(+0.95%) |
May 24, 2022 | 12.62 | 12.74 | 12.36 | 12.60 | 461,663 | -0.12(-0.94%) |
May 23, 2022 | 12.58 | 12.86 | 12.42 | 12.72 | 439,054 | +0.31(+2.50%) |
May 20, 2022 | 12.45 | 12.46 | 12.12 | 12.41 | 404,580 | +0.12(+0.98%) |
May 19, 2022 | 12.05 | 12.46 | 12.05 | 12.29 | 503,676 | +0.18(+1.49%) |
May 18, 2022 | 12.40 | 12.47 | 11.98 | 12.11 | 559,360 | -0.42(-3.35%) |
May 17, 2022 | 13.01 | 13.13 | 12.46 | 12.53 | 1,110,119 | -0.19(-1.49%) |
May 16, 2022 | 12.55 | 12.91 | 12.51 | 12.72 | 839,078 | +0.21(+1.68%) |
May 13, 2022 | 11.79 | 12.54 | 11.79 | 12.51 | 1,579,713 | +0.70(+5.93%) |
May 12, 2022 | 11.78 | 11.89 | 11.03 | 11.81 | 1,637,579 | -0.51(-4.14%) |
May 11, 2022 | 12.79 | 12.90 | 12.29 | 12.32 | 657,502 | -0.46(-3.60%) |
May 10, 2022 | 12.82 | 13.00 | 12.52 | 12.78 | 679,793 | +0.16(+1.27%) |
May 09, 2022 | 12.55 | 12.70 | 12.36 | 12.62 | 1,219,046 | -0.16(-1.25%) |
May 06, 2022 | 12.78 | 12.91 | 12.56 | 12.78 | 607,126 | +0.00(+0.00%) |
May 05, 2022 | 12.89 | 13.05 | 12.44 | 12.78 | 545,556 | -0.17(-1.31%) |
May 04, 2022 | 12.95 | 13.03 | 12.65 | 12.95 | 451,880 | +0.08(+0.62%) |
May 03, 2022 | 12.66 | 12.88 | 12.64 | 12.87 | 520,556 | +0.30(+2.39%) |
May 02, 2022 | 12.31 | 12.57 | 12.26 | 12.57 | 721,710 | +0.21(+1.70%) |
Apr 29, 2022 | 12.68 | 12.71 | 12.34 | 12.36 | 748,131 | -0.28(-2.22%) |
Apr 28, 2022 | 12.63 | 12.71 | 12.35 | 12.64 | 546,830 | +0.07(+0.56%) |
Apr 27, 2022 | 12.31 | 12.64 | 12.27 | 12.57 | 833,380 | +0.25(+2.03%) |
Apr 26, 2022 | 12.77 | 12.77 | 12.32 | 12.32 | 790,667 | -0.56(-4.35%) |
Apr 25, 2022 | 12.82 | 12.90 | 12.26 | 12.88 | 1,530,688 | -0.09(-0.69%) |
Apr 22, 2022 | 13.21 | 13.28 | 12.92 | 12.97 | 499,281 | -0.22(-1.67%) |
Apr 21, 2022 | 13.73 | 13.78 | 13.11 | 13.19 | 530,907 | -0.39(-2.87%) |
Apr 20, 2022 | 13.68 | 13.79 | 13.44 | 13.58 | 499,633 | +0.02(+0.15%) |
Apr 19, 2022 | 13.63 | 13.88 | 13.50 | 13.56 | 599,711 | -0.02(-0.15%) |
Apr 18, 2022 | 13.37 | 13.71 | 13.31 | 13.58 | 542,697 | +0.13(+0.97%) |
Apr 14, 2022 | 13.35 | 13.54 | 13.31 | 13.45 | 866,418 | +0.13(+0.98%) |
Apr 13, 2022 | 13.26 | 13.49 | 13.22 | 13.32 | 775,042 | +0.12(+0.91%) |
Apr 12, 2022 | 13.14 | 13.28 | 13.04 | 13.20 | 624,789 | +0.15(+1.15%) |
Apr 11, 2022 | 13.15 | 13.17 | 12.82 | 13.05 | 3,878,186 | -0.17(-1.29%) |
Apr 08, 2022 | 13.30 | 13.46 | 13.16 | 13.22 | 738,275 | -0.10(-0.75%) |
Apr 07, 2022 | 13.35 | 13.53 | 13.20 | 13.32 | 495,587 | -0.09(-0.67%) |
Apr 06, 2022 | 13.62 | 13.63 | 13.32 | 13.41 | 1,021,876 | -0.37(-2.69%) |
Apr 05, 2022 | 14.24 | 14.28 | 13.75 | 13.78 | 782,842 | -0.54(-3.77%) |
Apr 04, 2022 | 14.56 | 14.73 | 14.12 | 14.32 | 751,998 | -0.37(-2.52%) |
Apr 01, 2022 | 14.61 | 14.89 | 14.44 | 14.69 | 591,345 | +0.01(+0.07%) |
Mar 31, 2022 | 15.52 | 15.59 | 14.66 | 14.68 | 962,602 | -0.86(-5.53%) |
Mar 30, 2022 | 15.52 | 15.63 | 15.36 | 15.54 | 1,091,386 | +0.04(+0.26%) |
Mar 29, 2022 | 15.43 | 15.51 | 15.03 | 15.50 | 611,795 | +0.14(+0.91%) |
Mar 28, 2022 | 15.25 | 15.39 | 15.13 | 15.36 | 397,435 | +0.16(+1.05%) |
Mar 25, 2022 | 15.15 | 15.21 | 14.95 | 15.20 | 801,481 | +0.08(+0.53%) |
Mar 24, 2022 | 15.21 | 15.21 | 15.02 | 15.12 | 317,021 | -0.10(-0.66%) |
Mar 23, 2022 | 15.20 | 15.45 | 15.19 | 15.22 | 478,494 | -0.06(-0.39%) |
Mar 22, 2022 | 15.41 | 15.55 | 15.20 | 15.28 | 408,958 | +0.00(+0.00%) |
Mar 21, 2022 | 15.23 | 15.41 | 15.11 | 15.28 | 514,581 | +0.05(+0.33%) |
Mar 18, 2022 | 15.38 | 15.38 | 15.05 | 15.23 | 1,098,429 | -0.17(-1.10%) |
Mar 17, 2022 | 15.12 | 15.43 | 15.12 | 15.40 | 621,044 | +0.19(+1.25%) |
Mar 16, 2022 | 14.88 | 15.22 | 14.85 | 15.21 | 513,469 | +0.45(+3.05%) |
Mar 15, 2022 | 14.83 | 14.83 | 14.43 | 14.76 | 510,085 | +0.01(+0.07%) |
Mar 14, 2022 | 15.06 | 15.15 | 14.55 | 14.75 | 702,080 | -0.35(-2.32%) |
Mar 11, 2022 | 15.20 | 15.55 | 15.07 | 15.10 | 1,111,838 | -0.07(-0.46%) |
Mar 10, 2022 | 14.73 | 15.26 | 15.17 | 1,417,869 | +0.36(+2.43%) | |
Mar 09, 2022 | 14.68 | 14.94 | 14.62 | 14.81 | 990,273 | +0.43(+2.99%) |
Mar 08, 2022 | 14.10 | 14.56 | 14.04 | 14.38 | 1,138,352 | +0.35(+2.49%) |
Mar 07, 2022 | 14.51 | 14.64 | 14.01 | 14.03 | 1,117,520 | -0.59(-4.04%) |
Mar 04, 2022 | 14.66 | 14.66 | 14.25 | 14.62 | 825,668 | -0.10(-0.68%) |
Mar 03, 2022 | 14.50 | 14.82 | 14.50 | 14.72 | 742,114 | +0.27(+1.87%) |
Mar 02, 2022 | 14.32 | 14.53 | 14.18 | 14.45 | 632,116 | +0.28(+1.98%) |