Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.75 | 15.81 | 15.61 | 15.65 | 4,146,862 | +0.02(+0.12%) |
Sep 28, 2023 | 15.49 | 15.70 | 15.46 | 15.63 | 4,579,936 | +0.10(+0.66%) |
Sep 27, 2023 | 15.54 | 15.58 | 15.39 | 15.53 | 4,968,616 | +0.06(+0.36%) |
Sep 26, 2023 | 15.60 | 15.61 | 15.44 | 15.47 | 5,727,921 | -0.20(-1.25%) |
Sep 25, 2023 | 15.58 | 15.68 | 15.60 | 15.67 | 10,734,144 | +0.06(+0.36%) |
Sep 22, 2023 | 15.62 | 15.74 | 15.60 | 15.61 | 6,474,509 | +0.02(+0.12%) |
Sep 21, 2023 | 15.68 | 15.70 | 15.58 | 15.59 | 7,736,557 | -0.21(-1.30%) |
Sep 20, 2023 | 15.93 | 15.95 | 15.79 | 15.80 | 6,349,089 | -0.11(-0.70%) |
Sep 19, 2023 | 15.90 | 15.92 | 15.84 | 15.91 | 9,238,899 | -0.01(-0.06%) |
Sep 18, 2023 | 15.91 | 15.95 | 15.89 | 15.92 | 8,649,263 | -0.01(-0.05%) |
Sep 15, 2023 | 16.15 | 16.16 | 15.90 | 15.93 | 8,913,114 | -0.25(-1.54%) |
Sep 14, 2023 | 16.17 | 16.18 | 16.16 | 16.18 | 5,934,984 | +0.01(+0.06%) |
Sep 13, 2023 | 16.17 | 16.17 | 16.16 | 16.17 | 2,725,620 | +0.00(+0.00%) |
Sep 12, 2023 | 16.16 | 16.17 | 16.16 | 16.17 | 1,953,153 | +0.00(+0.00%) |
Sep 11, 2023 | 16.17 | 16.18 | 16.15 | 16.17 | 2,542,093 | +0.02(+0.11%) |
Sep 08, 2023 | 16.15 | 16.17 | 16.14 | 16.15 | 2,311,441 | +0.00(+0.00%) |
Sep 07, 2023 | 16.11 | 16.15 | 16.11 | 16.15 | 2,529,988 | +0.00(+0.00%) |
Sep 06, 2023 | 16.13 | 16.15 | 16.13 | 16.15 | 1,935,373 | +0.01(+0.06%) |
Sep 05, 2023 | 16.12 | 16.15 | 16.11 | 16.14 | 2,208,644 | -0.01(-0.06%) |
Sep 01, 2023 | 16.17 | 16.17 | 16.13 | 16.15 | 1,918,895 | +0.01(+0.06%) |
Aug 31, 2023 | 16.13 | 16.15 | 16.12 | 16.14 | 1,972,493 | +0.01(+0.06%) |
Aug 30, 2023 | 16.11 | 16.13 | 16.10 | 16.13 | 2,653,106 | +0.03(+0.17%) |
Aug 29, 2023 | 16.05 | 16.10 | 16.04 | 16.10 | 3,548,717 | +0.06(+0.40%) |
Aug 28, 2023 | 16.00 | 16.04 | 15.99 | 16.04 | 6,014,043 | +0.06(+0.35%) |
Aug 25, 2023 | 15.94 | 16.00 | 15.88 | 15.98 | 5,554,670 | +0.06(+0.41%) |
Aug 24, 2023 | 16.04 | 16.05 | 15.91 | 15.92 | 3,614,668 | -0.08(-0.52%) |
Aug 23, 2023 | 15.95 | 16.01 | 15.93 | 16.00 | 2,772,782 | +0.06(+0.41%) |
Aug 22, 2023 | 15.97 | 15.98 | 15.91 | 15.94 | 7,182,778 | -0.01(-0.06%) |
Aug 21, 2023 | 15.88 | 15.95 | 15.85 | 15.95 | 3,951,032 | +0.12(+0.78%) |
Aug 18, 2023 | 15.70 | 15.84 | 15.68 | 15.82 | 6,319,986 | -0.05(-0.35%) |
Aug 17, 2023 | 16.14 | 16.14 | 15.84 | 15.88 | 7,018,655 | -0.15(-0.91%) |
Aug 16, 2023 | 16.20 | 16.24 | 16.02 | 16.02 | 8,235,854 | -0.19(-1.18%) |
Aug 15, 2023 | 16.31 | 16.35 | 16.18 | 16.22 | 5,499,319 | -0.14(-0.84%) |
Aug 14, 2023 | 16.17 | 16.36 | 16.12 | 16.35 | 5,016,069 | +0.16(+1.02%) |
Aug 11, 2023 | 16.18 | 16.24 | 16.12 | 16.19 | 6,365,838 | -0.07(-0.45%) |
Aug 10, 2023 | 16.32 | 16.44 | 16.21 | 16.26 | 4,570,033 | +0.04(+0.23%) |
Aug 09, 2023 | 16.38 | 16.38 | 16.20 | 16.22 | 4,848,501 | -0.14(-0.84%) |
Aug 08, 2023 | 16.37 | 16.37 | 16.24 | 16.36 | 6,078,138 | -0.05(-0.33%) |
Aug 07, 2023 | 16.36 | 16.43 | 16.32 | 16.42 | 5,994,034 | +0.10(+0.62%) |
Aug 04, 2023 | 16.37 | 16.46 | 16.31 | 16.32 | 4,336,227 | -0.03(-0.17%) |
Aug 03, 2023 | 16.30 | 16.39 | 16.28 | 16.34 | 7,336,854 | -0.01(-0.06%) |
Aug 02, 2023 | 16.44 | 16.44 | 16.31 | 16.35 | 9,360,360 | -0.16(-0.94%) |
Aug 01, 2023 | 16.48 | 16.51 | 16.47 | 16.51 | 3,361,472 | +0.02(+0.11%) |
Jul 31, 2023 | 16.48 | 16.51 | 16.48 | 16.49 | 2,737,204 | +0.00(+0.03%) |
Jul 28, 2023 | 16.44 | 16.49 | 16.44 | 16.49 | 4,440,054 | +0.12(+0.75%) |
Jul 27, 2023 | 16.44 | 16.49 | 16.32 | 16.36 | 8,688,400 | -0.02(-0.11%) |
Jul 26, 2023 | 16.34 | 16.40 | 16.32 | 16.38 | 6,383,928 | -0.01(-0.06%) |
Jul 25, 2023 | 16.34 | 16.40 | 16.30 | 16.39 | 4,598,122 | +0.05(+0.34%) |
Jul 24, 2023 | 16.33 | 16.34 | 16.28 | 16.33 | 7,514,629 | +0.03(+0.17%) |
Jul 21, 2023 | 16.40 | 16.44 | 16.29 | 16.31 | 7,287,283 | +0.00(+0.00%) |
Jul 20, 2023 | 16.34 | 16.36 | 16.26 | 16.31 | 8,319,084 | -0.04(-0.22%) |
Jul 19, 2023 | 16.36 | 16.36 | 16.34 | 16.34 | 3,676,131 | +0.00(+0.00%) |
Jul 18, 2023 | 16.34 | 16.34 | 16.33 | 16.34 | 3,183,999 | +0.00(+0.00%) |
Jul 17, 2023 | 16.33 | 16.34 | 16.32 | 16.34 | 2,974,969 | +0.03(+0.17%) |
Jul 14, 2023 | 16.32 | 16.32 | 16.31 | 16.32 | 2,693,984 | +0.02(+0.11%) |
Jul 13, 2023 | 16.28 | 16.32 | 16.26 | 16.30 | 3,299,878 | +0.06(+0.39%) |
Jul 12, 2023 | 16.19 | 16.23 | 16.17 | 16.23 | 4,115,295 | +0.14(+0.84%) |
Jul 11, 2023 | 16.09 | 16.12 | 16.01 | 16.10 | 5,123,337 | +0.04(+0.23%) |
Jul 10, 2023 | 16.04 | 16.06 | 15.96 | 16.06 | 8,359,055 | +0.02(+0.11%) |
Jul 07, 2023 | 16.03 | 16.13 | 16.03 | 16.04 | 2,800,412 | +0.00(+0.00%) |
Jul 06, 2023 | 16.04 | 16.07 | 15.97 | 16.04 | 4,766,657 | -0.06(-0.39%) |
Jul 05, 2023 | 16.08 | 16.13 | 16.05 | 16.11 | 3,475,126 | +0.01(+0.08%) |
Jul 03, 2023 | 16.07 | 16.10 | 16.07 | 16.09 | 1,669,991 | +0.02(+0.14%) |
Jun 30, 2023 | 15.99 | 16.08 | 15.99 | 16.07 | 3,758,928 | +0.16(+1.02%) |
Jun 29, 2023 | 15.94 | 15.94 | 15.86 | 15.91 | 4,473,815 | -0.01(-0.06%) |
Jun 28, 2023 | 15.87 | 15.96 | 15.85 | 15.92 | 5,354,646 | +0.02(+0.11%) |
Jun 27, 2023 | 15.75 | 15.94 | 15.74 | 15.90 | 16,298,365 | +0.19(+1.21%) |
Jun 26, 2023 | 15.83 | 15.91 | 15.70 | 15.71 | 9,247,165 | -0.12(-0.74%) |
Jun 23, 2023 | 15.82 | 15.90 | 15.79 | 15.83 | 5,326,214 | -0.11(-0.68%) |
Jun 22, 2023 | 15.78 | 15.94 | 15.76 | 15.94 | 7,194,442 | +0.13(+0.80%) |
Jun 21, 2023 | 15.89 | 15.90 | 15.77 | 15.81 | 8,180,925 | -0.10(-0.63%) |
Jun 20, 2023 | 15.92 | 15.94 | 15.81 | 15.91 | 9,683,091 | -0.00(-0.02%) |
Jun 16, 2023 | 16.02 | 16.03 | 15.90 | 15.91 | 7,392,693 | -0.03(-0.17%) |
Jun 15, 2023 | 15.97 | 15.99 | 15.93 | 15.94 | 4,971,331 | -0.02(-0.11%) |
Jun 14, 2023 | 15.96 | 15.97 | 15.95 | 15.96 | 11,914,893 | +0.01(+0.06%) |
Jun 13, 2023 | 15.96 | 15.96 | 15.94 | 15.95 | 4,960,334 | +0.00(+0.00%) |
Jun 12, 2023 | 15.96 | 15.96 | 15.94 | 15.95 | 3,629,572 | +0.01(+0.06%) |
Jun 09, 2023 | 15.94 | 15.94 | 15.93 | 15.94 | 2,859,370 | +0.01(+0.06%) |
Jun 08, 2023 | 15.90 | 15.93 | 15.90 | 15.93 | 2,604,359 | +0.04(+0.23%) |
Jun 07, 2023 | 15.93 | 15.93 | 15.89 | 15.89 | 3,606,815 | -0.03(-0.17%) |
Jun 06, 2023 | 15.93 | 15.93 | 15.89 | 15.92 | 2,906,034 | +0.00(+0.00%) |
Jun 05, 2023 | 15.92 | 15.92 | 15.89 | 15.92 | 3,904,491 | +0.02(+0.11%) |
Jun 02, 2023 | 15.90 | 15.90 | 15.87 | 15.90 | 4,293,529 | +0.04(+0.28%) |
Jun 01, 2023 | 15.84 | 15.88 | 15.81 | 15.86 | 4,590,940 | +0.04(+0.28%) |
May 31, 2023 | 15.80 | 15.83 | 15.79 | 15.81 | 3,138,656 | +0.01(+0.06%) |
May 30, 2023 | 15.81 | 15.84 | 15.79 | 15.80 | 4,831,868 | +0.03(+0.17%) |
May 26, 2023 | 15.69 | 15.80 | 15.67 | 15.78 | 6,413,399 | +0.12(+0.74%) |
May 25, 2023 | 15.59 | 15.69 | 15.58 | 15.66 | 6,095,161 | +0.19(+1.22%) |
May 24, 2023 | 15.49 | 15.51 | 15.41 | 15.47 | 4,938,593 | -0.06(-0.40%) |
May 23, 2023 | 15.61 | 15.62 | 15.52 | 15.54 | 4,028,906 | -0.10(-0.63%) |
May 22, 2023 | 15.63 | 15.66 | 15.61 | 15.63 | 5,621,276 | +0.03(+0.22%) |
May 19, 2023 | 15.67 | 15.69 | 15.58 | 15.60 | 8,425,011 | -0.05(-0.34%) |
May 18, 2023 | 15.57 | 15.65 | 15.56 | 15.65 | 3,611,279 | +0.09(+0.57%) |
May 17, 2023 | 15.56 | 15.57 | 15.56 | 15.56 | 3,627,734 | +0.01(+0.06%) |
May 16, 2023 | 15.56 | 15.56 | 15.52 | 15.56 | 2,566,829 | +0.00(+0.00%) |
May 15, 2023 | 15.55 | 15.56 | 15.53 | 15.56 | 3,000,961 | +0.02(+0.11%) |
May 12, 2023 | 15.54 | 15.54 | 15.51 | 15.54 | 2,892,768 | +0.01(+0.06%) |
May 11, 2023 | 15.52 | 15.54 | 15.51 | 15.53 | 2,185,657 | +0.02(+0.11%) |
May 10, 2023 | 15.48 | 15.52 | 15.48 | 15.51 | 2,908,950 | +0.05(+0.34%) |
May 09, 2023 | 15.47 | 15.48 | 15.45 | 15.46 | 1,620,227 | -0.02(-0.11%) |
May 08, 2023 | 15.45 | 15.48 | 15.44 | 15.48 | 2,453,711 | +0.03(+0.17%) |
May 05, 2023 | 15.35 | 15.45 | 15.35 | 15.45 | 2,747,686 | +0.17(+1.10%) |
May 04, 2023 | 15.32 | 15.33 | 15.25 | 15.28 | 7,238,087 | -0.04(-0.23%) |
May 03, 2023 | 15.36 | 15.39 | 15.30 | 15.32 | 5,491,474 | -0.02(-0.12%) |
May 02, 2023 | 15.37 | 15.39 | 15.28 | 15.33 | 7,136,524 | -0.05(-0.35%) |
May 01, 2023 | 15.35 | 15.40 | 15.34 | 15.39 | 2,661,087 | +0.04(+0.23%) |
Apr 28, 2023 | 15.29 | 15.36 | 15.29 | 15.35 | 4,737,881 | +0.04(+0.23%) |
Apr 27, 2023 | 15.19 | 15.32 | 15.17 | 15.32 | 4,038,324 | +0.20(+1.35%) |
Apr 26, 2023 | 15.14 | 15.19 | 15.08 | 15.11 | 4,809,228 | +0.08(+0.53%) |
Apr 25, 2023 | 15.18 | 15.18 | 15.03 | 15.03 | 5,396,682 | -0.17(-1.14%) |
Apr 24, 2023 | 15.20 | 15.24 | 15.15 | 15.20 | 6,047,559 | -0.00(-0.01%) |
Apr 21, 2023 | 15.19 | 15.23 | 15.09 | 15.21 | 7,840,389 | +0.03(+0.17%) |
Apr 20, 2023 | 15.21 | 15.22 | 15.14 | 15.18 | 4,280,771 | -0.03(-0.17%) |
Apr 19, 2023 | 15.21 | 15.22 | 15.20 | 15.21 | 2,545,686 | +0.00(+0.00%) |
Apr 18, 2023 | 15.21 | 15.22 | 15.20 | 15.21 | 4,184,585 | +0.00(+0.00%) |
Apr 17, 2023 | 15.19 | 15.21 | 15.19 | 15.21 | 4,189,067 | +0.02(+0.12%) |
Apr 14, 2023 | 15.19 | 15.20 | 15.18 | 15.19 | 3,795,584 | +0.01(+0.06%) |
Apr 13, 2023 | 15.16 | 15.19 | 15.15 | 15.18 | 4,729,600 | +0.06(+0.41%) |
Apr 12, 2023 | 15.15 | 15.15 | 15.12 | 15.12 | 4,080,681 | -0.01(-0.06%) |
Apr 11, 2023 | 15.14 | 15.14 | 15.13 | 15.13 | 4,535,199 | -0.01(-0.06%) |
Apr 10, 2023 | 15.09 | 15.14 | 15.08 | 15.14 | 2,771,733 | +0.01(+0.06%) |
Apr 06, 2023 | 15.08 | 15.13 | 15.05 | 15.13 | 1,687,484 | +0.04(+0.29%) |
Apr 05, 2023 | 15.11 | 15.11 | 15.06 | 15.08 | 1,909,984 | -0.01(-0.06%) |
Apr 04, 2023 | 15.12 | 15.12 | 15.08 | 15.09 | 2,347,454 | -0.01(-0.06%) |
Apr 03, 2023 | 15.04 | 15.11 | 15.04 | 15.10 | 2,224,556 | +0.03(+0.18%) |
Mar 31, 2023 | 15.01 | 15.09 | 15.00 | 15.07 | 2,421,561 | +0.06(+0.41%) |
Mar 30, 2023 | 15.01 | 15.03 | 15.00 | 15.01 | 2,937,119 | +0.04(+0.29%) |
Mar 29, 2023 | 14.93 | 14.99 | 14.93 | 14.97 | 2,889,631 | +0.11(+0.71%) |
Mar 28, 2023 | 14.87 | 14.88 | 14.82 | 14.86 | 3,203,118 | -0.02(-0.12%) |
Mar 27, 2023 | 14.90 | 14.93 | 14.85 | 14.88 | 3,644,859 | +0.01(+0.06%) |
Mar 24, 2023 | 14.85 | 14.89 | 14.78 | 14.87 | 3,188,510 | +0.01(+0.06%) |
Mar 23, 2023 | 14.85 | 14.93 | 14.77 | 14.86 | 5,548,138 | +0.08(+0.54%) |
Mar 22, 2023 | 14.83 | 14.93 | 14.77 | 14.78 | 5,218,245 | -0.07(-0.47%) |
Mar 21, 2023 | 14.81 | 14.85 | 14.77 | 14.85 | 3,398,996 | +0.11(+0.78%) |
Mar 20, 2023 | 14.69 | 14.75 | 14.64 | 14.74 | 5,811,846 | +0.05(+0.35%) |
Mar 17, 2023 | 14.78 | 14.87 | 14.64 | 14.69 | 7,169,386 | -0.10(-0.65%) |
Mar 16, 2023 | 14.61 | 14.78 | 14.58 | 14.78 | 7,047,283 | +0.18(+1.25%) |
Mar 15, 2023 | 14.43 | 14.62 | 14.39 | 14.60 | 10,372,101 | +0.04(+0.30%) |
Mar 14, 2023 | 14.36 | 14.57 | 14.36 | 14.56 | 8,382,246 | +0.30(+2.14%) |
Mar 13, 2023 | 14.06 | 14.38 | 14.00 | 14.25 | 9,668,132 | +0.10(+0.74%) |
Mar 10, 2023 | 14.31 | 14.38 | 14.10 | 14.15 | 7,376,610 | -0.14(-0.97%) |
Mar 09, 2023 | 14.46 | 14.54 | 14.26 | 14.29 | 5,133,779 | -0.17(-1.14%) |
Mar 08, 2023 | 14.43 | 14.48 | 14.37 | 14.45 | 6,745,320 | +0.05(+0.36%) |
Mar 07, 2023 | 14.51 | 14.51 | 14.38 | 14.40 | 4,985,811 | -0.09(-0.60%) |
Mar 06, 2023 | 14.51 | 14.57 | 14.49 | 14.49 | 2,946,339 | +0.01(+0.06%) |
Mar 03, 2023 | 14.33 | 14.48 | 14.32 | 14.48 | 4,239,037 | +0.20(+1.40%) |
Mar 02, 2023 | 14.10 | 14.31 | 14.09 | 14.28 | 3,679,407 | +0.10(+0.74%) |
Mar 01, 2023 | 14.27 | 14.28 | 14.16 | 14.18 | 4,399,433 | -0.10(-0.67%) |
Feb 28, 2023 | 14.26 | 14.33 | 14.24 | 14.27 | 3,911,777 | +0.00(+0.00%) |
Feb 27, 2023 | 14.27 | 14.33 | 14.24 | 14.27 | 3,776,072 | +0.08(+0.55%) |
Feb 24, 2023 | 14.15 | 14.21 | 14.11 | 14.19 | 8,182,720 | -0.11(-0.79%) |
Feb 23, 2023 | 14.31 | 14.33 | 14.18 | 14.31 | 5,340,267 | +0.10(+0.74%) |
Feb 22, 2023 | 14.24 | 14.27 | 14.17 | 14.20 | 3,070,367 | +0.00(+0.00%) |
Feb 21, 2023 | 14.31 | 14.32 | 14.19 | 14.20 | 5,036,437 | -0.17(-1.17%) |
Feb 17, 2023 | 14.41 | 14.44 | 14.29 | 14.37 | 7,340,726 | -0.16(-1.07%) |
Feb 16, 2023 | 14.66 | 14.67 | 14.50 | 14.52 | 8,311,109 | -0.14(-0.94%) |
Feb 15, 2023 | 14.65 | 14.66 | 14.65 | 14.66 | 2,717,838 | +0.01(+0.06%) |
Feb 14, 2023 | 14.65 | 14.66 | 14.64 | 14.65 | 3,534,968 | +0.02(+0.12%) |
Feb 13, 2023 | 14.65 | 14.65 | 14.64 | 14.64 | 2,348,467 | +0.00(+0.00%) |
Feb 10, 2023 | 14.61 | 14.64 | 14.60 | 14.64 | 2,574,382 | +0.00(+0.00%) |
Feb 09, 2023 | 14.64 | 14.65 | 14.63 | 14.64 | 2,417,510 | +0.01(+0.06%) |
Feb 08, 2023 | 14.64 | 14.64 | 14.62 | 14.63 | 2,074,555 | +0.00(+0.00%) |
Feb 07, 2023 | 14.60 | 14.64 | 14.60 | 14.63 | 3,199,364 | +0.03(+0.18%) |
Feb 06, 2023 | 14.60 | 14.62 | 14.58 | 14.60 | 2,972,334 | +0.00(+0.00%) |
Feb 03, 2023 | 14.58 | 14.64 | 14.58 | 14.60 | 3,550,289 | -0.01(-0.06%) |
Feb 02, 2023 | 14.65 | 14.66 | 14.60 | 14.61 | 4,991,658 | +0.04(+0.30%) |
Feb 01, 2023 | 14.54 | 14.60 | 14.52 | 14.57 | 3,728,134 | +0.03(+0.18%) |
Jan 31, 2023 | 14.52 | 14.54 | 14.48 | 14.54 | 2,517,251 | +0.06(+0.42%) |
Jan 30, 2023 | 14.50 | 14.52 | 14.47 | 14.48 | 2,911,814 | -0.05(-0.36%) |
Jan 27, 2023 | 14.48 | 14.55 | 14.47 | 14.53 | 2,961,028 | +0.04(+0.30%) |
Jan 26, 2023 | 14.49 | 14.50 | 14.45 | 14.49 | 3,842,028 | +0.06(+0.42%) |
Jan 25, 2023 | 14.36 | 14.44 | 14.31 | 14.43 | 3,345,263 | -0.01(-0.06%) |
Jan 24, 2023 | 14.42 | 14.46 | 14.40 | 14.44 | 2,578,894 | -0.01(-0.06%) |
Jan 23, 2023 | 14.36 | 14.46 | 14.34 | 14.45 | 5,162,423 | +0.11(+0.78%) |
Jan 20, 2023 | 14.18 | 14.35 | 14.11 | 14.34 | 4,900,757 | +0.21(+1.51%) |
Jan 19, 2023 | 14.05 | 14.15 | 14.05 | 14.12 | 2,716,136 | +0.01(+0.06%) |
Jan 18, 2023 | 14.16 | 14.17 | 14.11 | 14.11 | 2,510,844 | -0.03(-0.18%) |
Jan 17, 2023 | 14.12 | 14.15 | 14.10 | 14.14 | 2,985,677 | +0.02(+0.12%) |
Jan 13, 2023 | 14.02 | 14.12 | 14.01 | 14.12 | 2,344,334 | +0.03(+0.24%) |
Jan 12, 2023 | 14.01 | 14.09 | 13.94 | 14.09 | 4,090,693 | +0.12(+0.85%) |
Jan 11, 2023 | 13.90 | 13.97 | 13.87 | 13.97 | 2,531,621 | +0.11(+0.80%) |
Jan 10, 2023 | 13.74 | 13.87 | 13.74 | 13.86 | 3,996,801 | +0.09(+0.62%) |
Jan 09, 2023 | 13.78 | 13.90 | 13.76 | 13.77 | 4,188,356 | +0.05(+0.37%) |
Jan 06, 2023 | 13.49 | 13.75 | 13.38 | 13.72 | 4,892,504 | +0.28(+2.09%) |
Jan 05, 2023 | 13.52 | 13.52 | 13.42 | 13.44 | 4,962,062 | -0.13(-0.94%) |
Jan 04, 2023 | 13.57 | 13.63 | 13.45 | 13.57 | 4,961,660 | +0.04(+0.31%) |
Jan 03, 2023 | 13.64 | 13.69 | 13.42 | 13.52 | 6,164,003 | -0.04(-0.31%) |
Dec 30, 2022 | 13.47 | 13.57 | 13.41 | 13.57 | 7,226,358 | -0.01(-0.06%) |
Dec 29, 2022 | 13.42 | 13.59 | 13.41 | 13.58 | 6,738,998 | +0.27(+2.00%) |
Dec 28, 2022 | 13.46 | 13.51 | 13.30 | 13.31 | 6,051,108 | -0.13(-0.94%) |
Dec 27, 2022 | 13.55 | 13.56 | 13.42 | 13.44 | 5,214,584 | -0.13(-0.93%) |
Dec 23, 2022 | 13.52 | 13.57 | 13.42 | 13.56 | 3,635,997 | +0.03(+0.19%) |
Dec 22, 2022 | 13.62 | 13.64 | 13.36 | 13.54 | 5,637,661 | -0.18(-1.29%) |
Dec 21, 2022 | 13.65 | 13.75 | 13.58 | 13.72 | 3,312,752 | +0.13(+0.93%) |
Dec 20, 2022 | 13.57 | 13.64 | 13.51 | 13.59 | 7,708,167 | -0.01(-0.06%) |
Dec 19, 2022 | 13.67 | 13.73 | 13.56 | 13.60 | 3,602,551 | -0.08(-0.56%) |
Dec 16, 2022 | 13.76 | 13.86 | 13.63 | 13.67 | 4,723,604 | -0.13(-0.98%) |
Dec 15, 2022 | 14.02 | 14.05 | 13.76 | 13.81 | 5,019,908 | -0.30(-2.09%) |
Dec 14, 2022 | 14.06 | 14.14 | 13.97 | 14.10 | 4,218,405 | +0.04(+0.30%) |
Dec 13, 2022 | 14.13 | 14.16 | 14.00 | 14.06 | 4,988,244 | +0.15(+1.09%) |
Dec 12, 2022 | 13.85 | 13.93 | 13.83 | 13.91 | 3,052,730 | +0.06(+0.43%) |
Dec 09, 2022 | 13.88 | 13.94 | 13.84 | 13.85 | 2,544,611 | -0.03(-0.18%) |
Dec 08, 2022 | 13.83 | 13.91 | 13.77 | 13.88 | 2,664,822 | +0.09(+0.67%) |
Dec 07, 2022 | 13.76 | 13.83 | 13.72 | 13.78 | 3,481,211 | -0.02(-0.12%) |
Dec 06, 2022 | 13.94 | 13.97 | 13.76 | 13.80 | 3,371,449 | -0.14(-1.03%) |
Dec 05, 2022 | 13.99 | 14.02 | 13.91 | 13.94 | 2,986,535 | -0.08(-0.60%) |
Dec 02, 2022 | 13.94 | 14.04 | 13.91 | 14.03 | 2,342,005 | +0.01(+0.06%) |
Dec 01, 2022 | 14.02 | 14.04 | 13.97 | 14.02 | 3,167,729 | +0.03(+0.18%) |
Nov 30, 2022 | 13.76 | 14.00 | 13.71 | 13.99 | 5,547,582 | +0.26(+1.91%) |
Nov 29, 2022 | 13.81 | 13.81 | 13.69 | 13.73 | 2,159,792 | -0.04(-0.31%) |
Nov 28, 2022 | 13.82 | 13.87 | 13.76 | 13.77 | 3,733,769 | -0.11(-0.79%) |
Nov 25, 2022 | 13.89 | 13.89 | 13.86 | 13.88 | 1,365,649 | +0.00(+0.00%) |
Nov 23, 2022 | 13.81 | 13.91 | 13.81 | 13.88 | 2,997,923 | +0.08(+0.55%) |
Nov 22, 2022 | 13.72 | 13.82 | 13.68 | 13.81 | 2,508,827 | +0.10(+0.74%) |
Nov 21, 2022 | 13.74 | 13.75 | 13.67 | 13.71 | 3,427,425 | -0.05(-0.40%) |
Nov 18, 2022 | 13.86 | 13.90 | 13.67 | 13.76 | 4,321,607 | +0.03(+0.18%) |
Nov 17, 2022 | 13.70 | 13.75 | 13.70 | 13.74 | 3,340,802 | -0.01(-0.06%) |
Nov 16, 2022 | 13.74 | 13.75 | 13.73 | 13.75 | 2,830,319 | +0.01(+0.06%) |
Nov 15, 2022 | 13.78 | 13.78 | 13.72 | 13.74 | 4,760,226 | +0.00(+0.00%) |
Nov 14, 2022 | 13.72 | 13.75 | 13.70 | 13.74 | 10,465,023 | +0.03(+0.24%) |
Nov 11, 2022 | 13.70 | 13.72 | 13.66 | 13.70 | 3,295,043 | +0.03(+0.18%) |
Nov 10, 2022 | 13.63 | 13.69 | 13.58 | 13.68 | 5,787,957 | +0.40(+3.02%) |
Nov 09, 2022 | 13.40 | 13.42 | 13.25 | 13.28 | 4,099,957 | -0.16(-1.18%) |
Nov 08, 2022 | 13.44 | 13.50 | 13.30 | 13.44 | 5,306,336 | +0.06(+0.44%) |
Nov 07, 2022 | 13.30 | 13.39 | 13.24 | 13.38 | 3,939,843 | +0.12(+0.88%) |
Nov 04, 2022 | 13.31 | 13.33 | 13.09 | 13.26 | 7,055,427 | +0.15(+1.15%) |
Nov 03, 2022 | 13.19 | 13.24 | 13.09 | 13.11 | 5,146,721 | -0.16(-1.20%) |
Nov 02, 2022 | 13.46 | 13.52 | 13.26 | 13.27 | 8,193,531 | -0.18(-1.37%) |
Nov 01, 2022 | 13.57 | 13.57 | 13.44 | 13.45 | 4,000,281 | -0.03(-0.25%) |
Oct 31, 2022 | 13.45 | 13.52 | 13.45 | 13.49 | 3,214,110 | -0.03(-0.25%) |
Oct 28, 2022 | 13.34 | 13.53 | 13.34 | 13.52 | 2,870,161 | +0.18(+1.38%) |
Oct 27, 2022 | 13.41 | 13.45 | 13.34 | 13.34 | 4,561,802 | -0.10(-0.75%) |
Oct 26, 2022 | 13.40 | 13.51 | 13.39 | 13.44 | 4,634,891 | -0.07(-0.49%) |
Oct 25, 2022 | 13.40 | 13.51 | 13.40 | 13.50 | 4,223,472 | +0.12(+0.87%) |
Oct 24, 2022 | 13.37 | 13.40 | 13.27 | 13.39 | 8,651,223 | +0.04(+0.33%) |
Oct 21, 2022 | 13.12 | 13.34 | 13.03 | 13.34 | 8,365,684 | +0.21(+1.57%) |
Oct 20, 2022 | 13.17 | 13.40 | 13.08 | 13.14 | 4,723,947 | -0.07(-0.56%) |
Oct 19, 2022 | 13.16 | 13.34 | 13.09 | 13.21 | 3,320,150 | -0.05(-0.37%) |
Oct 18, 2022 | 13.41 | 13.48 | 13.11 | 13.26 | 5,892,982 | +0.12(+0.88%) |
Oct 17, 2022 | 12.97 | 13.17 | 12.96 | 13.14 | 4,007,226 | +0.41(+3.25%) |
Oct 14, 2022 | 13.18 | 13.21 | 12.69 | 12.73 | 5,183,785 | -0.37(-2.84%) |
Oct 13, 2022 | 12.43 | 13.14 | 12.41 | 13.10 | 7,695,106 | +0.30(+2.33%) |
Oct 12, 2022 | 12.82 | 12.90 | 12.76 | 12.80 | 4,717,829 | +0.00(+0.00%) |
Oct 11, 2022 | 12.88 | 13.01 | 12.72 | 12.80 | 7,173,354 | -0.14(-1.09%) |
Oct 10, 2022 | 13.06 | 13.09 | 12.84 | 12.95 | 5,763,430 | -0.12(-0.89%) |
Oct 07, 2022 | 13.29 | 13.29 | 13.00 | 13.06 | 6,356,431 | -0.38(-2.83%) |
Oct 06, 2022 | 13.48 | 13.56 | 13.42 | 13.44 | 4,578,914 | -0.05(-0.37%) |
Oct 05, 2022 | 13.38 | 13.54 | 13.28 | 13.49 | 4,565,976 | +0.02(+0.12%) |
Oct 04, 2022 | 13.38 | 13.50 | 13.37 | 13.47 | 4,510,423 | +0.28(+2.13%) |