Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.12 | 15.45 | 15.09 | 15.25 | 1,495,521 | +0.15(+0.98%) |
Feb 27, 2023 | 15.23 | 15.30 | 15.07 | 15.10 | 894,428 | +0.05(+0.31%) |
Feb 24, 2023 | 15.12 | 15.14 | 14.96 | 15.06 | 837,524 | -0.31(-1.99%) |
Feb 23, 2023 | 15.18 | 15.44 | 15.05 | 15.36 | 934,664 | +0.33(+2.22%) |
Feb 22, 2023 | 15.05 | 15.17 | 14.91 | 15.03 | 844,811 | +0.02(+0.12%) |
Feb 21, 2023 | 15.26 | 15.37 | 14.99 | 15.01 | 1,004,105 | -0.50(-3.22%) |
Feb 17, 2023 | 15.49 | 15.57 | 15.35 | 15.51 | 1,763,342 | +0.06(+0.36%) |
Feb 16, 2023 | 15.64 | 15.72 | 15.41 | 15.46 | 1,516,809 | -0.37(-2.34%) |
Feb 15, 2023 | 15.42 | 15.91 | 15.39 | 15.83 | 1,090,444 | +0.29(+1.85%) |
Feb 14, 2023 | 15.52 | 15.62 | 15.34 | 15.54 | 813,821 | -0.06(-0.36%) |
Feb 13, 2023 | 15.33 | 15.66 | 15.25 | 15.59 | 825,459 | +0.19(+1.20%) |
Feb 10, 2023 | 15.13 | 15.45 | 15.08 | 15.41 | 1,275,718 | +0.20(+1.34%) |
Feb 09, 2023 | 15.46 | 15.61 | 15.12 | 15.21 | 886,211 | -0.24(-1.56%) |
Feb 08, 2023 | 15.41 | 15.56 | 15.33 | 15.45 | 985,618 | -0.07(-0.48%) |
Feb 07, 2023 | 15.45 | 15.57 | 15.18 | 15.52 | 1,354,553 | +0.04(+0.24%) |
Feb 06, 2023 | 15.50 | 15.56 | 15.31 | 15.48 | 1,154,478 | -0.20(-1.30%) |
Feb 03, 2023 | 15.46 | 15.81 | 15.37 | 15.69 | 2,329,988 | +0.06(+0.41%) |
Feb 02, 2023 | 15.59 | 15.77 | 15.41 | 15.62 | 1,521,008 | +0.18(+1.14%) |
Feb 01, 2023 | 15.08 | 15.64 | 15.05 | 15.45 | 1,534,502 | +0.30(+1.95%) |
Jan 31, 2023 | 14.95 | 15.20 | 14.86 | 15.15 | 2,412,148 | +0.19(+1.30%) |
Jan 30, 2023 | 15.35 | 15.48 | 14.79 | 14.96 | 2,332,898 | -0.60(-3.86%) |
Jan 27, 2023 | 15.66 | 15.84 | 15.38 | 15.56 | 2,452,071 | -0.32(-2.04%) |
Jan 26, 2023 | 16.58 | 16.65 | 14.60 | 15.88 | 5,338,116 | -0.23(-1.44%) |
Jan 25, 2023 | 15.82 | 16.24 | 15.68 | 16.11 | 1,918,955 | +0.13(+0.81%) |
Jan 24, 2023 | 15.77 | 16.26 | 15.71 | 15.98 | 2,049,467 | +0.21(+1.35%) |
Jan 23, 2023 | 15.87 | 16.06 | 15.76 | 15.77 | 2,598,363 | +0.04(+0.24%) |
Jan 20, 2023 | 15.40 | 15.74 | 15.19 | 15.73 | 1,703,825 | +0.43(+2.84%) |
Jan 19, 2023 | 15.44 | 15.56 | 15.17 | 15.30 | 1,611,884 | -0.23(-1.49%) |
Jan 18, 2023 | 15.39 | 15.70 | 15.17 | 15.53 | 1,429,625 | +0.20(+1.33%) |
Jan 17, 2023 | 15.52 | 15.60 | 15.31 | 15.33 | 1,272,006 | -0.15(-0.96%) |
Jan 13, 2023 | 15.12 | 15.51 | 15.11 | 15.47 | 824,764 | +0.18(+1.15%) |
Jan 12, 2023 | 15.51 | 15.54 | 15.07 | 15.30 | 1,321,102 | -0.06(-0.36%) |
Jan 11, 2023 | 15.31 | 15.49 | 15.19 | 15.35 | 1,368,161 | +0.13(+0.85%) |
Jan 10, 2023 | 15.01 | 15.23 | 14.84 | 15.22 | 1,041,133 | +0.21(+1.42%) |
Jan 09, 2023 | 15.16 | 15.33 | 14.96 | 15.01 | 1,430,917 | -0.17(-1.10%) |
Jan 06, 2023 | 14.83 | 15.35 | 14.67 | 15.18 | 1,336,888 | +0.62(+4.26%) |
Jan 05, 2023 | 14.30 | 14.61 | 13.95 | 14.56 | 1,322,226 | +0.24(+1.68%) |
Jan 04, 2023 | 14.19 | 14.53 | 14.13 | 14.32 | 1,490,154 | +0.36(+2.58%) |
Jan 03, 2023 | 13.65 | 14.14 | 13.61 | 13.96 | 1,603,131 | +0.45(+3.36%) |
Dec 30, 2022 | 13.27 | 13.61 | 13.13 | 13.50 | 1,733,783 | +0.10(+0.76%) |
Dec 29, 2022 | 13.18 | 13.61 | 13.08 | 13.40 | 939,233 | +0.34(+2.62%) |
Dec 28, 2022 | 13.35 | 13.40 | 13.02 | 13.06 | 1,303,212 | -0.30(-2.24%) |
Dec 27, 2022 | 13.37 | 13.40 | 13.11 | 13.36 | 683,165 | +0.08(+0.62%) |
Dec 23, 2022 | 13.26 | 13.39 | 13.16 | 13.28 | 798,389 | -0.05(-0.34%) |
Dec 22, 2022 | 13.34 | 13.34 | 13.02 | 13.32 | 939,584 | -0.17(-1.28%) |
Dec 21, 2022 | 13.55 | 13.59 | 13.39 | 13.50 | 1,119,559 | +0.13(+0.95%) |
Dec 20, 2022 | 12.82 | 13.48 | 12.65 | 13.37 | 2,172,938 | +0.55(+4.25%) |
Dec 19, 2022 | 13.86 | 13.87 | 12.71 | 12.82 | 2,428,876 | -0.98(-7.11%) |
Dec 16, 2022 | 14.00 | 14.22 | 13.73 | 13.80 | 2,600,789 | -0.27(-1.94%) |
Dec 15, 2022 | 14.50 | 14.54 | 14.05 | 14.08 | 1,640,339 | -0.77(-5.20%) |
Dec 14, 2022 | 14.97 | 15.26 | 14.63 | 14.85 | 1,876,875 | -0.17(-1.15%) |
Dec 13, 2022 | 15.11 | 15.39 | 14.90 | 15.02 | 2,551,669 | +0.36(+2.48%) |
Dec 12, 2022 | 14.20 | 14.71 | 14.12 | 14.66 | 1,437,789 | +0.35(+2.41%) |
Dec 09, 2022 | 14.41 | 14.65 | 14.28 | 14.31 | 970,882 | -0.21(-1.44%) |
Dec 08, 2022 | 14.52 | 14.94 | 14.40 | 14.52 | 1,556,040 | +0.16(+1.14%) |
Dec 07, 2022 | 13.83 | 14.51 | 13.72 | 14.36 | 1,661,493 | +0.43(+3.07%) |
Dec 06, 2022 | 15.15 | 15.15 | 13.68 | 13.93 | 1,924,201 | -1.19(-7.87%) |
Dec 05, 2022 | 15.04 | 15.40 | 15.00 | 15.12 | 1,665,588 | -0.03(-0.18%) |
Dec 02, 2022 | 14.70 | 15.20 | 14.70 | 15.15 | 1,276,993 | +0.18(+1.21%) |
Dec 01, 2022 | 14.93 | 15.21 | 14.71 | 14.97 | 1,772,059 | +0.15(+0.98%) |
Nov 30, 2022 | 14.17 | 14.85 | 13.80 | 14.82 | 2,778,829 | +0.60(+4.22%) |
Nov 29, 2022 | 14.10 | 14.29 | 14.01 | 14.22 | 1,221,704 | +0.18(+1.29%) |
Nov 28, 2022 | 14.32 | 14.39 | 13.95 | 14.04 | 923,652 | -0.42(-2.89%) |
Nov 25, 2022 | 14.20 | 14.46 | 14.20 | 14.46 | 563,420 | +0.15(+1.02%) |
Nov 23, 2022 | 14.00 | 14.48 | 13.92 | 14.31 | 1,209,888 | +0.28(+2.01%) |
Nov 22, 2022 | 13.89 | 14.11 | 13.81 | 14.03 | 1,059,635 | +0.19(+1.38%) |
Nov 21, 2022 | 13.79 | 13.89 | 13.62 | 13.84 | 947,876 | -0.07(-0.52%) |
Nov 18, 2022 | 14.22 | 14.22 | 13.84 | 13.91 | 1,025,859 | -0.02(-0.13%) |
Nov 17, 2022 | 13.61 | 13.93 | 13.59 | 13.93 | 1,373,584 | +0.07(+0.52%) |
Nov 16, 2022 | 14.13 | 14.22 | 13.77 | 13.86 | 1,068,767 | -0.45(-3.17%) |
Nov 15, 2022 | 14.22 | 14.55 | 14.13 | 14.31 | 1,316,814 | +0.31(+2.21%) |
Nov 14, 2022 | 14.01 | 14.39 | 13.91 | 14.00 | 1,900,020 | -0.02(-0.13%) |
Nov 11, 2022 | 13.70 | 14.35 | 13.64 | 14.02 | 1,739,877 | +0.45(+3.28%) |
Nov 10, 2022 | 13.45 | 13.61 | 13.22 | 13.58 | 1,535,064 | +0.71(+5.51%) |
Nov 09, 2022 | 13.09 | 13.15 | 12.81 | 12.87 | 1,166,973 | -0.38(-2.88%) |
Nov 08, 2022 | 13.45 | 13.50 | 13.08 | 13.25 | 1,308,439 | -0.15(-1.09%) |
Nov 07, 2022 | 13.09 | 13.40 | 13.02 | 13.40 | 1,098,448 | +0.38(+2.93%) |
Nov 04, 2022 | 12.98 | 13.30 | 12.66 | 13.01 | 2,380,415 | +0.35(+2.73%) |
Nov 03, 2022 | 13.06 | 13.08 | 12.64 | 12.67 | 2,027,748 | -0.69(-5.17%) |
Nov 02, 2022 | 13.61 | 13.34 | 13.36 | 1,336,336 | -0.36(-2.65%) | |
Nov 01, 2022 | 13.54 | 13.84 | 13.46 | 13.72 | 1,594,996 | +0.43(+3.21%) |
Oct 31, 2022 | 12.97 | 13.37 | 12.84 | 13.30 | 1,689,801 | +0.21(+1.60%) |
Oct 28, 2022 | 13.41 | 13.50 | 13.01 | 13.09 | 2,321,761 | -0.25(-1.84%) |
Oct 27, 2022 | 13.22 | 13.62 | 13.10 | 13.33 | 2,831,649 | +0.17(+1.31%) |
Oct 26, 2022 | 12.30 | 13.34 | 12.05 | 13.16 | 4,884,934 | +0.73(+5.89%) |
Oct 25, 2022 | 12.38 | 12.48 | 10.72 | 12.43 | 12,076,067 | -2.03(-14.05%) |
Oct 24, 2022 | 14.70 | 14.78 | 14.30 | 14.46 | 2,186,095 | -0.14(-0.93%) |
Oct 21, 2022 | 13.81 | 14.64 | 13.66 | 14.60 | 2,071,873 | +0.75(+5.38%) |
Oct 20, 2022 | 13.95 | 14.19 | 13.72 | 13.85 | 1,148,094 | -0.04(-0.26%) |
Oct 19, 2022 | 13.43 | 13.91 | 13.40 | 13.89 | 1,446,023 | +0.31(+2.28%) |
Oct 18, 2022 | 13.71 | 13.89 | 13.35 | 13.58 | 1,429,023 | +0.19(+1.43%) |
Oct 17, 2022 | 13.56 | 13.72 | 13.32 | 13.39 | 2,211,612 | -0.03(-0.20%) |
Oct 14, 2022 | 13.69 | 13.77 | 13.39 | 13.41 | 1,549,079 | -0.24(-1.73%) |
Oct 13, 2022 | 12.80 | 13.67 | 12.61 | 13.65 | 1,935,726 | +0.65(+4.96%) |
Oct 12, 2022 | 12.44 | 13.06 | 12.32 | 13.01 | 1,775,269 | +0.65(+5.30%) |
Oct 11, 2022 | 12.64 | 12.74 | 12.29 | 12.35 | 1,248,608 | -0.42(-3.27%) |
Oct 10, 2022 | 13.03 | 13.16 | 12.52 | 12.77 | 986,617 | -0.22(-1.68%) |
Oct 07, 2022 | 13.16 | 13.30 | 12.90 | 12.99 | 1,232,850 | -0.37(-2.79%) |
Oct 06, 2022 | 13.41 | 13.61 | 13.28 | 13.36 | 1,180,812 | -0.17(-1.28%) |
Oct 05, 2022 | 13.01 | 13.57 | 12.97 | 13.53 | 1,819,445 | +0.21(+1.57%) |
Oct 04, 2022 | 12.51 | 13.33 | 12.49 | 13.32 | 2,191,729 | +0.98(+7.95%) |
Oct 03, 2022 | 12.10 | 12.48 | 11.93 | 12.34 | 1,755,002 | +0.45(+3.82%) |
Sep 30, 2022 | 12.21 | 12.43 | 11.86 | 11.89 | 2,266,007 | -0.32(-2.61%) |
Sep 29, 2022 | 12.60 | 12.69 | 11.93 | 12.21 | 2,663,871 | -0.75(-5.75%) |
Sep 28, 2022 | 12.46 | 13.01 | 12.40 | 12.95 | 2,172,972 | +0.45(+3.57%) |
Sep 27, 2022 | 12.52 | 12.63 | 12.32 | 12.50 | 2,488,737 | +0.14(+1.16%) |
Sep 26, 2022 | 12.65 | 13.00 | 12.28 | 12.36 | 2,098,383 | -0.44(-3.42%) |
Sep 23, 2022 | 13.36 | 13.40 | 12.41 | 12.80 | 2,380,939 | -0.74(-5.47%) |
Sep 22, 2022 | 13.75 | 13.77 | 13.51 | 13.54 | 1,617,309 | -0.18(-1.30%) |
Sep 21, 2022 | 14.56 | 14.63 | 13.71 | 13.72 | 2,132,418 | -0.73(-5.07%) |
Sep 20, 2022 | 14.38 | 14.51 | 14.21 | 14.45 | 987,654 | -0.08(-0.55%) |
Sep 19, 2022 | 14.35 | 14.59 | 14.33 | 14.53 | 1,524,169 | +0.04(+0.31%) |
Sep 16, 2022 | 14.04 | 14.59 | 13.80 | 14.49 | 5,495,401 | +0.36(+2.53%) |
Sep 15, 2022 | 14.26 | 14.51 | 14.03 | 14.13 | 1,373,347 | -0.20(-1.37%) |
Sep 14, 2022 | 14.40 | 14.43 | 13.97 | 14.33 | 1,607,425 | +0.00(+0.00%) |
Sep 13, 2022 | 14.35 | 14.51 | 14.21 | 14.33 | 1,252,529 | -0.46(-3.14%) |
Sep 12, 2022 | 14.84 | 15.04 | 14.67 | 14.79 | 1,496,598 | +0.16(+1.10%) |
Sep 09, 2022 | 14.49 | 14.69 | 14.47 | 14.63 | 1,253,136 | +0.26(+1.80%) |
Sep 08, 2022 | 14.13 | 14.37 | 14.00 | 14.37 | 1,254,415 | +0.08(+0.56%) |
Sep 07, 2022 | 14.02 | 14.29 | 13.88 | 14.29 | 1,405,351 | +0.12(+0.88%) |
Sep 06, 2022 | 14.16 | 14.37 | 13.97 | 14.17 | 1,601,616 | +0.06(+0.44%) |
Sep 02, 2022 | 14.73 | 14.82 | 14.05 | 14.10 | 1,414,176 | -0.33(-2.29%) |
Sep 01, 2022 | 14.61 | 14.67 | 14.13 | 14.43 | 1,688,120 | -0.41(-2.77%) |
Aug 31, 2022 | 15.06 | 15.08 | 14.79 | 14.84 | 1,384,134 | -0.20(-1.31%) |
Aug 30, 2022 | 15.42 | 15.50 | 14.97 | 15.04 | 1,100,317 | -0.39(-2.55%) |
Aug 29, 2022 | 15.03 | 15.62 | 14.96 | 15.43 | 1,440,014 | +0.21(+1.41%) |
Aug 26, 2022 | 16.09 | 16.09 | 15.17 | 15.22 | 1,067,238 | -0.88(-5.44%) |
Aug 25, 2022 | 15.67 | 16.11 | 15.67 | 16.09 | 956,414 | +0.53(+3.39%) |
Aug 24, 2022 | 15.67 | 15.79 | 15.47 | 15.57 | 1,007,497 | -0.21(-1.30%) |
Aug 23, 2022 | 15.76 | 16.00 | 15.76 | 15.77 | 1,128,310 | +0.01(+0.06%) |
Aug 22, 2022 | 16.32 | 16.32 | 15.74 | 15.76 | 1,809,252 | -0.83(-5.01%) |
Aug 19, 2022 | 16.68 | 16.68 | 16.33 | 16.59 | 1,038,869 | -0.37(-2.16%) |
Aug 18, 2022 | 16.59 | 17.05 | 16.49 | 16.96 | 1,455,036 | +0.36(+2.15%) |
Aug 17, 2022 | 16.79 | 16.80 | 16.18 | 16.60 | 1,799,421 | -0.58(-3.38%) |
Aug 16, 2022 | 16.94 | 17.33 | 16.94 | 17.18 | 958,932 | +0.12(+0.68%) |
Aug 15, 2022 | 16.94 | 17.26 | 16.86 | 17.07 | 1,260,927 | -0.03(-0.16%) |
Aug 12, 2022 | 16.59 | 17.12 | 16.46 | 17.09 | 1,815,934 | +0.63(+3.80%) |
Aug 11, 2022 | 16.34 | 16.69 | 16.26 | 16.47 | 1,704,330 | +0.29(+1.82%) |
Aug 10, 2022 | 16.03 | 16.18 | 15.89 | 16.17 | 2,367,122 | +0.48(+3.07%) |
Aug 09, 2022 | 15.63 | 15.70 | 15.55 | 15.69 | 1,545,823 | -0.04(-0.28%) |
Aug 08, 2022 | 15.74 | 15.87 | 15.61 | 15.74 | 1,450,790 | +0.05(+0.34%) |
Aug 05, 2022 | 15.42 | 15.76 | 15.33 | 15.68 | 1,395,854 | +0.06(+0.40%) |
Aug 04, 2022 | 15.64 | 15.71 | 15.50 | 15.62 | 1,424,451 | +0.01(+0.06%) |
Aug 03, 2022 | 15.28 | 15.67 | 15.25 | 15.61 | 1,319,226 | +0.45(+2.94%) |
Aug 02, 2022 | 15.25 | 15.45 | 15.09 | 15.17 | 1,409,697 | -0.18(-1.16%) |
Aug 01, 2022 | 15.12 | 15.51 | 15.12 | 15.34 | 1,668,803 | +0.04(+0.29%) |
Jul 29, 2022 | 15.05 | 15.34 | 14.91 | 15.30 | 1,880,465 | +0.25(+1.66%) |
Jul 28, 2022 | 14.91 | 15.15 | 14.67 | 15.05 | 2,060,588 | +0.12(+0.78%) |
Jul 27, 2022 | 14.67 | 14.98 | 14.53 | 14.93 | 3,089,376 | +0.30(+2.08%) |
Jul 26, 2022 | 13.83 | 14.75 | 13.53 | 14.63 | 3,599,148 | +0.71(+5.07%) |
Jul 25, 2022 | 14.30 | 14.32 | 13.80 | 13.92 | 2,572,489 | -0.28(-1.95%) |
Jul 22, 2022 | 14.50 | 14.56 | 13.98 | 14.20 | 1,807,003 | -0.36(-2.45%) |
Jul 21, 2022 | 14.34 | 14.72 | 14.28 | 14.56 | 1,788,248 | +0.15(+1.05%) |
Jul 20, 2022 | 13.92 | 14.45 | 13.84 | 14.41 | 2,513,530 | +0.48(+3.46%) |
Jul 19, 2022 | 13.44 | 14.07 | 13.44 | 13.92 | 2,075,314 | +0.72(+5.48%) |
Jul 18, 2022 | 13.13 | 13.70 | 13.10 | 13.20 | 2,108,438 | +0.22(+1.72%) |
Jul 15, 2022 | 12.64 | 12.99 | 12.44 | 12.98 | 2,382,314 | +0.58(+4.68%) |
Jul 14, 2022 | 12.26 | 12.46 | 12.06 | 12.40 | 1,303,175 | -0.14(-1.14%) |
Jul 13, 2022 | 12.43 | 12.57 | 12.24 | 12.54 | 1,326,118 | -0.13(-1.06%) |
Jul 12, 2022 | 12.45 | 12.85 | 12.45 | 12.67 | 1,646,257 | +0.15(+1.21%) |
Jul 11, 2022 | 12.70 | 12.75 | 12.46 | 12.52 | 1,406,515 | -0.32(-2.50%) |
Jul 08, 2022 | 12.63 | 13.07 | 12.60 | 12.84 | 1,441,733 | +0.21(+1.63%) |
Jul 07, 2022 | 12.59 | 12.76 | 12.50 | 12.64 | 2,083,815 | +0.41(+3.36%) |
Jul 06, 2022 | 12.49 | 12.50 | 12.05 | 12.23 | 2,864,620 | -0.26(-2.07%) |
Jul 05, 2022 | 12.44 | 12.49 | 11.83 | 12.49 | 3,204,636 | -0.12(-0.99%) |
Jul 01, 2022 | 13.08 | 13.29 | 12.56 | 12.61 | 3,063,441 | -0.65(-4.92%) |
Jun 30, 2022 | 13.21 | 13.34 | 12.99 | 13.26 | 3,625,890 | -0.20(-1.46%) |
Jun 29, 2022 | 13.83 | 13.84 | 13.29 | 13.46 | 2,312,132 | -0.45(-3.21%) |
Jun 28, 2022 | 14.33 | 14.52 | 13.82 | 13.91 | 3,091,049 | -0.35(-2.47%) |
Jun 27, 2022 | 13.95 | 14.38 | 13.92 | 14.26 | 3,120,715 | +0.38(+2.72%) |
Jun 24, 2022 | 13.95 | 14.53 | 13.84 | 13.88 | 20,218,650 | +0.04(+0.32%) |
Jun 23, 2022 | 14.16 | 14.35 | 13.70 | 13.84 | 2,203,120 | -0.38(-2.66%) |
Jun 22, 2022 | 13.82 | 14.42 | 13.77 | 14.21 | 2,943,327 | +0.18(+1.32%) |
Jun 21, 2022 | 14.37 | 14.46 | 13.96 | 14.03 | 3,324,610 | +0.00(+0.00%) |
Jun 17, 2022 | 13.92 | 14.29 | 13.71 | 14.03 | 5,664,054 | +0.40(+2.90%) |
Jun 16, 2022 | 14.22 | 14.30 | 13.51 | 13.63 | 3,895,337 | -0.94(-6.45%) |
Jun 15, 2022 | 14.02 | 14.75 | 13.98 | 14.57 | 2,924,753 | +0.66(+4.74%) |
Jun 14, 2022 | 14.57 | 14.68 | 13.77 | 13.92 | 3,262,313 | -0.58(-4.00%) |
Jun 13, 2022 | 15.18 | 15.36 | 14.42 | 14.50 | 3,037,608 | -1.18(-7.52%) |
Jun 10, 2022 | 16.01 | 16.08 | 15.59 | 15.67 | 1,533,715 | -0.62(-3.83%) |
Jun 09, 2022 | 16.67 | 16.67 | 16.28 | 16.30 | 1,283,638 | -0.45(-2.68%) |
Jun 08, 2022 | 16.70 | 16.92 | 16.51 | 16.75 | 1,264,774 | -0.02(-0.10%) |
Jun 07, 2022 | 16.61 | 16.78 | 16.49 | 16.76 | 1,345,698 | -0.02(-0.10%) |
Jun 06, 2022 | 16.76 | 16.92 | 16.57 | 16.78 | 1,952,742 | +0.25(+1.54%) |
Jun 03, 2022 | 16.60 | 16.74 | 16.43 | 16.53 | 1,273,556 | -0.31(-1.83%) |
Jun 02, 2022 | 16.68 | 16.88 | 16.51 | 16.83 | 1,439,522 | +0.20(+1.22%) |
Jun 01, 2022 | 16.64 | 16.84 | 16.29 | 16.63 | 1,787,055 | +0.09(+0.53%) |
May 31, 2022 | 16.27 | 16.69 | 15.99 | 16.54 | 3,194,944 | +0.25(+1.57%) |
May 27, 2022 | 16.04 | 16.30 | 16.03 | 16.29 | 1,531,082 | +0.37(+2.32%) |
May 26, 2022 | 15.50 | 16.03 | 15.43 | 15.92 | 2,232,031 | +0.47(+3.01%) |
May 25, 2022 | 15.21 | 15.59 | 15.15 | 15.45 | 2,058,970 | +0.26(+1.68%) |
May 24, 2022 | 15.37 | 15.49 | 14.92 | 15.20 | 1,954,992 | -0.15(-0.97%) |
May 23, 2022 | 15.37 | 15.38 | 14.97 | 15.35 | 1,303,112 | +0.25(+1.63%) |
May 20, 2022 | 15.33 | 15.37 | 14.56 | 15.10 | 2,179,107 | -0.05(-0.35%) |
May 19, 2022 | 15.21 | 15.41 | 14.95 | 15.15 | 1,863,164 | -0.25(-1.65%) |
May 18, 2022 | 16.08 | 16.20 | 15.33 | 15.41 | 1,656,472 | -0.84(-5.19%) |
May 17, 2022 | 15.72 | 16.32 | 15.70 | 16.25 | 2,181,023 | +0.85(+5.54%) |
May 16, 2022 | 15.18 | 15.51 | 14.94 | 15.40 | 2,259,153 | +0.22(+1.45%) |
May 13, 2022 | 14.84 | 15.28 | 14.76 | 15.18 | 1,778,519 | +0.43(+2.92%) |
May 12, 2022 | 14.62 | 14.85 | 14.35 | 14.75 | 2,621,616 | -0.06(-0.42%) |
May 11, 2022 | 15.48 | 15.51 | 14.73 | 14.81 | 2,317,165 | -0.44(-2.88%) |
May 10, 2022 | 15.43 | 15.56 | 14.81 | 15.25 | 2,124,157 | +0.10(+0.64%) |
May 09, 2022 | 15.29 | 15.41 | 15.00 | 15.15 | 2,197,199 | -0.38(-2.43%) |
May 06, 2022 | 15.46 | 15.74 | 15.32 | 15.53 | 1,796,092 | -0.10(-0.62%) |
May 05, 2022 | 15.89 | 16.10 | 15.44 | 15.63 | 2,234,647 | -0.52(-3.21%) |
May 04, 2022 | 15.60 | 16.17 | 15.47 | 16.15 | 1,834,831 | +0.58(+3.73%) |
May 03, 2022 | 15.39 | 15.66 | 15.29 | 15.57 | 1,865,889 | +0.21(+1.37%) |
May 02, 2022 | 15.30 | 15.56 | 14.97 | 15.36 | 2,288,649 | +0.06(+0.40%) |
Apr 29, 2022 | 15.39 | 15.77 | 15.26 | 15.30 | 3,326,130 | -0.11(-0.74%) |
Apr 28, 2022 | 15.22 | 15.47 | 15.04 | 15.41 | 2,590,416 | +0.40(+2.69%) |
Apr 27, 2022 | 15.31 | 15.44 | 14.86 | 15.01 | 3,291,504 | -0.34(-2.23%) |
Apr 26, 2022 | 15.87 | 16.07 | 15.02 | 15.35 | 3,665,396 | -0.18(-1.13%) |
Apr 25, 2022 | 14.87 | 15.56 | 14.86 | 15.52 | 5,336,511 | +0.47(+3.09%) |
Apr 22, 2022 | 14.51 | 15.14 | 14.21 | 15.06 | 6,408,779 | +0.34(+2.33%) |
Apr 21, 2022 | 14.51 | 15.08 | 14.13 | 14.71 | 13,967,458 | -2.73(-15.67%) |
Apr 20, 2022 | 17.27 | 17.83 | 17.27 | 17.45 | 3,455,253 | +0.25(+1.48%) |
Apr 19, 2022 | 16.86 | 17.26 | 16.79 | 17.19 | 2,242,998 | +0.46(+2.73%) |
Apr 18, 2022 | 16.42 | 16.80 | 16.34 | 16.74 | 2,639,615 | +0.22(+1.33%) |
Apr 14, 2022 | 16.94 | 17.06 | 16.42 | 16.52 | 3,375,676 | -0.44(-2.59%) |
Apr 13, 2022 | 16.65 | 16.97 | 16.62 | 16.96 | 2,278,216 | +0.26(+1.58%) |
Apr 12, 2022 | 16.95 | 17.25 | 16.59 | 16.69 | 2,163,463 | -0.38(-2.21%) |
Apr 11, 2022 | 16.83 | 17.42 | 16.75 | 17.07 | 1,792,604 | +0.20(+1.20%) |
Apr 08, 2022 | 17.11 | 17.22 | 16.82 | 16.87 | 1,512,099 | -0.17(-0.98%) |
Apr 07, 2022 | 16.86 | 17.16 | 16.72 | 17.04 | 2,176,510 | +0.32(+1.89%) |
Apr 06, 2022 | 16.76 | 16.82 | 16.38 | 16.72 | 2,168,069 | -0.20(-1.19%) |
Apr 05, 2022 | 17.06 | 17.30 | 16.78 | 16.92 | 4,011,864 | -0.22(-1.28%) |
Apr 04, 2022 | 17.47 | 17.48 | 16.97 | 17.14 | 2,631,651 | -0.41(-2.35%) |
Apr 01, 2022 | 17.80 | 17.88 | 17.20 | 17.55 | 2,132,863 | -0.18(-0.99%) |
Mar 31, 2022 | 17.80 | 18.00 | 17.69 | 17.73 | 1,616,722 | -0.25(-1.42%) |
Mar 30, 2022 | 18.08 | 18.35 | 17.91 | 17.98 | 3,015,487 | -0.10(-0.53%) |
Mar 29, 2022 | 18.01 | 18.23 | 17.87 | 18.08 | 1,969,690 | +0.23(+1.26%) |
Mar 28, 2022 | 17.97 | 17.97 | 17.50 | 17.86 | 2,059,883 | -0.15(-0.82%) |
Mar 25, 2022 | 17.67 | 18.02 | 17.48 | 18.00 | 2,266,452 | +0.50(+2.88%) |
Mar 24, 2022 | 17.33 | 17.66 | 17.14 | 17.50 | 2,501,459 | +0.31(+1.82%) |
Mar 23, 2022 | 17.60 | 17.61 | 17.17 | 17.19 | 1,496,111 | -0.39(-2.22%) |
Mar 22, 2022 | 17.40 | 17.86 | 17.38 | 17.58 | 1,746,703 | +0.24(+1.40%) |
Mar 21, 2022 | 17.51 | 17.85 | 17.14 | 17.33 | 1,708,413 | -0.13(-0.75%) |
Mar 18, 2022 | 16.77 | 17.47 | 16.73 | 17.47 | 6,736,599 | +0.45(+2.65%) |
Mar 17, 2022 | 16.95 | 17.12 | 16.71 | 17.01 | 3,172,615 | -0.11(-0.66%) |
Mar 16, 2022 | 16.88 | 17.23 | 16.66 | 17.13 | 3,133,829 | +0.55(+3.30%) |
Mar 15, 2022 | 16.24 | 16.67 | 16.24 | 16.58 | 2,181,661 | +0.40(+2.47%) |
Mar 14, 2022 | 16.35 | 16.38 | 15.85 | 16.18 | 2,704,407 | -0.03(-0.16%) |
Mar 11, 2022 | 16.73 | 16.75 | 16.19 | 16.21 | 1,969,186 | -0.14(-0.85%) |
Mar 10, 2022 | 16.08 | 16.39 | 16.00 | 16.34 | 2,253,876 | -0.03(-0.21%) |
Mar 09, 2022 | 15.95 | 16.62 | 15.95 | 16.38 | 3,150,113 | +0.83(+5.30%) |
Mar 08, 2022 | 15.41 | 16.03 | 15.21 | 15.55 | 2,971,843 | +0.24(+1.59%) |
Mar 07, 2022 | 15.95 | 15.98 | 15.30 | 15.31 | 3,762,239 | -0.76(-4.75%) |
Mar 04, 2022 | 16.49 | 16.51 | 15.88 | 16.08 | 2,693,720 | -0.70(-4.19%) |
Mar 03, 2022 | 17.10 | 17.18 | 16.65 | 16.78 | 1,626,896 | -0.29(-1.68%) |
Mar 02, 2022 | 16.52 | 17.15 | 16.36 | 17.07 | 2,257,796 | +0.73(+4.47%) |