Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.44 | 15.44 | 15.37 | 15.42 | 4,942,250 | -0.02(-0.12%) |
Dec 29, 2022 | 15.40 | 15.47 | 15.40 | 15.44 | 5,323,038 | +0.07(+0.48%) |
Dec 28, 2022 | 15.44 | 15.45 | 15.34 | 15.36 | 5,110,930 | -0.06(-0.36%) |
Dec 27, 2022 | 15.48 | 15.50 | 15.41 | 15.42 | 4,673,400 | -0.08(-0.53%) |
Dec 23, 2022 | 15.51 | 15.54 | 15.46 | 15.50 | 2,812,075 | -0.01(-0.04%) |
Dec 22, 2022 | 15.55 | 15.57 | 15.46 | 15.51 | 4,028,414 | -0.05(-0.29%) |
Dec 21, 2022 | 15.54 | 15.60 | 15.52 | 15.55 | 6,023,941 | +0.01(+0.06%) |
Dec 20, 2022 | 15.53 | 15.56 | 15.52 | 15.54 | 4,688,328 | -0.06(-0.41%) |
Dec 19, 2022 | 15.58 | 15.61 | 15.52 | 15.61 | 5,100,110 | +0.01(+0.06%) |
Dec 16, 2022 | 15.61 | 15.64 | 15.53 | 15.60 | 3,759,205 | -0.04(-0.23%) |
Dec 15, 2022 | 15.69 | 15.69 | 15.63 | 15.63 | 3,743,781 | -0.03(-0.17%) |
Dec 14, 2022 | 15.64 | 15.70 | 15.58 | 15.66 | 4,903,070 | +0.01(+0.06%) |
Dec 13, 2022 | 15.62 | 15.80 | 15.62 | 15.65 | 5,213,692 | +0.11(+0.70%) |
Dec 12, 2022 | 15.53 | 15.57 | 15.49 | 15.54 | 5,344,150 | +0.03(+0.18%) |
Dec 09, 2022 | 15.57 | 15.60 | 15.50 | 15.52 | 4,700,614 | -0.05(-0.35%) |
Dec 08, 2022 | 15.61 | 15.62 | 15.54 | 15.57 | 2,919,635 | +0.02(+0.12%) |
Dec 07, 2022 | 15.55 | 15.61 | 15.54 | 15.55 | 5,106,021 | +0.03(+0.18%) |
Dec 06, 2022 | 15.59 | 15.62 | 15.50 | 15.53 | 5,580,264 | -0.01(-0.06%) |
Dec 05, 2022 | 15.63 | 15.63 | 15.52 | 15.53 | 2,861,801 | -0.05(-0.35%) |
Dec 02, 2022 | 15.52 | 15.60 | 15.52 | 15.59 | 2,540,520 | +0.00(+0.00%) |
Dec 01, 2022 | 15.52 | 15.61 | 15.50 | 15.59 | 3,113,994 | +0.12(+0.77%) |
Nov 30, 2022 | 15.37 | 15.49 | 15.33 | 15.47 | 2,423,330 | +0.11(+0.71%) |
Nov 29, 2022 | 15.40 | 15.43 | 15.36 | 15.36 | 2,644,362 | -0.05(-0.30%) |
Nov 28, 2022 | 15.44 | 15.51 | 15.38 | 15.41 | 3,788,378 | -0.10(-0.65%) |
Nov 25, 2022 | 15.44 | 15.52 | 15.44 | 15.51 | 909,926 | +0.03(+0.18%) |
Nov 23, 2022 | 15.41 | 15.48 | 15.41 | 15.48 | 1,954,289 | +0.05(+0.30%) |
Nov 22, 2022 | 15.40 | 15.46 | 15.40 | 15.43 | 2,644,703 | +0.03(+0.18%) |
Nov 21, 2022 | 15.37 | 15.42 | 15.37 | 15.41 | 3,307,478 | +0.01(+0.06%) |
Nov 18, 2022 | 15.35 | 15.40 | 15.34 | 15.40 | 2,758,147 | +0.05(+0.30%) |
Nov 17, 2022 | 15.35 | 15.38 | 15.32 | 15.35 | 2,822,126 | -0.03(-0.18%) |
Nov 16, 2022 | 15.37 | 15.41 | 15.37 | 15.38 | 2,019,028 | -0.04(-0.24%) |
Nov 15, 2022 | 15.30 | 15.43 | 15.30 | 15.42 | 3,355,077 | +0.17(+1.13%) |
Nov 14, 2022 | 15.40 | 15.43 | 15.23 | 15.24 | 3,682,711 | -0.18(-1.18%) |
Nov 11, 2022 | 15.42 | 15.47 | 15.37 | 15.42 | 3,573,527 | +0.04(+0.24%) |
Nov 10, 2022 | 15.02 | 15.51 | 15.02 | 15.39 | 6,150,861 | +0.44(+2.91%) |
Nov 09, 2022 | 14.98 | 15.01 | 14.92 | 14.95 | 4,156,586 | -0.05(-0.30%) |
Nov 08, 2022 | 14.95 | 15.02 | 14.93 | 15.00 | 4,704,738 | +0.06(+0.43%) |
Nov 07, 2022 | 14.91 | 14.94 | 14.88 | 14.93 | 2,788,965 | +0.00(+0.00%) |
Nov 04, 2022 | 14.92 | 14.96 | 14.89 | 14.93 | 1,770,755 | +0.03(+0.18%) |
Nov 03, 2022 | 14.92 | 14.93 | 14.82 | 14.91 | 3,229,139 | -0.05(-0.36%) |
Nov 02, 2022 | 15.01 | 14.95 | 14.96 | 2,814,786 | -0.03(-0.18%) | |
Nov 01, 2022 | 15.02 | 15.05 | 14.99 | 14.99 | 3,068,694 | +0.00(+0.03%) |
Oct 31, 2022 | 15.02 | 15.02 | 14.97 | 14.98 | 2,334,430 | -0.04(-0.27%) |
Oct 28, 2022 | 14.98 | 15.03 | 14.97 | 15.02 | 4,347,380 | +0.05(+0.30%) |
Oct 27, 2022 | 14.99 | 15.02 | 14.96 | 14.98 | 2,922,369 | +0.05(+0.30%) |
Oct 26, 2022 | 14.93 | 15.00 | 14.91 | 14.93 | 4,068,612 | -0.03(-0.18%) |
Oct 25, 2022 | 14.83 | 14.97 | 14.83 | 14.96 | 3,949,286 | +0.17(+1.17%) |
Oct 24, 2022 | 14.79 | 14.83 | 14.76 | 14.79 | 3,050,999 | +0.00(+0.00%) |
Oct 21, 2022 | 14.82 | 14.83 | 14.75 | 14.79 | 3,592,382 | -0.04(-0.29%) |
Oct 20, 2022 | 14.88 | 14.93 | 14.83 | 14.83 | 3,806,258 | -0.06(-0.42%) |
Oct 19, 2022 | 14.91 | 14.94 | 14.86 | 14.90 | 2,228,721 | -0.04(-0.24%) |
Oct 18, 2022 | 14.96 | 14.98 | 14.90 | 14.93 | 2,820,840 | +0.02(+0.12%) |
Oct 17, 2022 | 14.90 | 14.99 | 14.90 | 14.91 | 2,458,050 | +0.05(+0.30%) |
Oct 14, 2022 | 14.91 | 14.93 | 14.85 | 14.87 | 2,254,676 | +0.01(+0.06%) |
Oct 13, 2022 | 14.86 | 14.89 | 14.79 | 14.86 | 5,249,404 | -0.07(-0.48%) |
Oct 12, 2022 | 14.99 | 15.00 | 14.89 | 14.93 | 2,506,925 | -0.04(-0.24%) |
Oct 11, 2022 | 15.06 | 15.06 | 14.96 | 14.97 | 2,941,431 | -0.11(-0.72%) |
Oct 10, 2022 | 15.14 | 15.16 | 15.04 | 15.08 | 2,422,637 | -0.04(-0.24%) |
Oct 07, 2022 | 15.17 | 15.18 | 15.09 | 15.11 | 2,191,656 | -0.07(-0.45%) |
Oct 06, 2022 | 15.19 | 15.24 | 15.18 | 15.18 | 1,626,875 | -0.02(-0.15%) |
Oct 05, 2022 | 15.19 | 15.22 | 15.15 | 15.20 | 1,562,020 | -0.04(-0.24%) |
Oct 04, 2022 | 15.18 | 15.27 | 15.18 | 15.24 | 2,980,069 | +0.13(+0.84%) |
Oct 03, 2022 | 15.06 | 15.19 | 15.06 | 15.11 | 2,615,690 | +0.02(+0.12%) |
Sep 30, 2022 | 15.11 | 15.16 | 15.08 | 15.09 | 2,137,593 | +0.04(+0.24%) |
Sep 29, 2022 | 15.18 | 15.21 | 15.03 | 15.06 | 4,484,582 | -0.18(-1.19%) |
Sep 28, 2022 | 15.19 | 15.27 | 15.18 | 15.24 | 3,110,301 | -0.01(-0.06%) |
Sep 27, 2022 | 15.30 | 15.31 | 15.21 | 15.25 | 3,007,735 | -0.05(-0.35%) |
Sep 26, 2022 | 15.37 | 15.43 | 15.30 | 15.30 | 3,931,209 | -0.13(-0.82%) |
Sep 23, 2022 | 15.51 | 15.53 | 15.39 | 15.43 | 3,441,587 | -0.13(-0.85%) |
Sep 22, 2022 | 15.59 | 15.60 | 15.52 | 15.56 | 3,276,463 | -0.02(-0.12%) |
Sep 21, 2022 | 15.61 | 15.67 | 15.57 | 15.58 | 2,442,846 | -0.02(-0.12%) |
Sep 20, 2022 | 15.63 | 15.64 | 15.58 | 15.60 | 2,184,407 | -0.08(-0.52%) |
Sep 19, 2022 | 15.68 | 15.71 | 15.65 | 15.68 | 2,141,164 | -0.03(-0.17%) |
Sep 16, 2022 | 15.67 | 15.70 | 15.64 | 15.70 | 1,765,374 | -0.01(-0.06%) |
Sep 15, 2022 | 15.79 | 15.80 | 15.70 | 15.71 | 4,063,156 | -0.05(-0.34%) |
Sep 14, 2022 | 15.79 | 15.81 | 15.74 | 15.77 | 1,705,938 | +0.01(+0.06%) |
Sep 13, 2022 | 15.86 | 15.87 | 15.74 | 15.76 | 2,862,704 | -0.16(-1.02%) |
Sep 12, 2022 | 15.89 | 15.94 | 15.89 | 15.92 | 1,757,303 | +0.07(+0.43%) |
Sep 09, 2022 | 15.80 | 15.87 | 15.80 | 15.85 | 1,639,781 | +0.07(+0.43%) |
Sep 08, 2022 | 15.79 | 15.85 | 15.77 | 15.79 | 2,598,810 | -0.01(-0.06%) |
Sep 07, 2022 | 15.72 | 15.80 | 15.72 | 15.79 | 2,583,370 | +0.07(+0.46%) |
Sep 06, 2022 | 15.78 | 15.79 | 15.71 | 15.72 | 1,356,122 | -0.07(-0.46%) |
Sep 02, 2022 | 15.81 | 15.87 | 15.79 | 15.79 | 1,912,648 | +0.00(+0.00%) |
Sep 01, 2022 | 15.81 | 15.83 | 15.74 | 15.79 | 3,101,782 | -0.06(-0.40%) |
Aug 31, 2022 | 15.95 | 15.95 | 15.85 | 15.86 | 2,776,031 | -0.06(-0.40%) |
Aug 30, 2022 | 15.94 | 15.96 | 15.88 | 15.92 | 7,044,073 | -0.02(-0.11%) |
Aug 29, 2022 | 15.95 | 15.98 | 15.93 | 15.94 | 1,738,751 | -0.01(-0.06%) |
Aug 26, 2022 | 16.04 | 16.07 | 15.94 | 15.95 | 1,378,025 | -0.11(-0.67%) |
Aug 25, 2022 | 15.96 | 16.06 | 15.94 | 16.06 | 1,128,598 | +0.12(+0.73%) |
Aug 24, 2022 | 15.92 | 15.97 | 15.89 | 15.94 | 2,087,944 | +0.03(+0.17%) |
Aug 23, 2022 | 15.92 | 15.97 | 15.84 | 15.91 | 2,080,759 | -0.04(-0.25%) |
Aug 22, 2022 | 16.10 | 16.10 | 15.93 | 15.95 | 2,275,314 | -0.20(-1.22%) |
Aug 19, 2022 | 16.24 | 16.24 | 16.11 | 16.15 | 2,242,478 | -0.11(-0.66%) |
Aug 18, 2022 | 16.23 | 16.28 | 16.21 | 16.26 | 1,592,154 | +0.02(+0.11%) |
Aug 17, 2022 | 16.34 | 16.34 | 16.21 | 16.24 | 2,443,339 | -0.13(-0.77%) |
Aug 16, 2022 | 16.36 | 16.37 | 16.31 | 16.36 | 1,847,615 | -0.04(-0.22%) |
Aug 15, 2022 | 16.38 | 16.41 | 16.35 | 16.40 | 2,454,589 | +0.04(+0.27%) |
Aug 12, 2022 | 16.31 | 16.36 | 16.29 | 16.35 | 3,067,127 | +0.07(+0.44%) |
Aug 11, 2022 | 16.30 | 16.33 | 16.27 | 16.28 | 1,182,796 | -0.01(-0.05%) |
Aug 10, 2022 | 16.28 | 16.34 | 16.28 | 16.29 | 1,863,517 | +0.06(+0.39%) |
Aug 09, 2022 | 16.25 | 16.26 | 16.18 | 16.23 | 1,983,847 | -0.03(-0.16%) |
Aug 08, 2022 | 16.27 | 16.30 | 16.24 | 16.26 | 1,502,744 | +0.00(+0.00%) |
Aug 05, 2022 | 16.35 | 16.35 | 16.23 | 16.26 | 2,190,184 | -0.13(-0.79%) |
Aug 04, 2022 | 16.33 | 16.40 | 16.31 | 16.39 | 2,873,546 | +0.07(+0.41%) |
Aug 03, 2022 | 16.21 | 16.32 | 16.21 | 16.32 | 1,896,162 | +0.13(+0.83%) |
Aug 02, 2022 | 16.18 | 16.23 | 16.12 | 16.18 | 1,890,483 | +0.01(+0.06%) |
Aug 01, 2022 | 16.15 | 16.18 | 16.11 | 16.18 | 2,043,091 | +0.04(+0.22%) |
Jul 29, 2022 | 16.09 | 16.15 | 16.06 | 16.14 | 1,962,666 | +0.11(+0.67%) |
Jul 28, 2022 | 16.02 | 16.07 | 15.99 | 16.03 | 2,400,404 | +0.04(+0.22%) |
Jul 27, 2022 | 15.89 | 16.01 | 15.88 | 16.00 | 1,672,455 | +0.14(+0.90%) |
Jul 26, 2022 | 15.91 | 15.93 | 15.84 | 15.85 | 2,922,990 | -0.05(-0.34%) |
Jul 25, 2022 | 15.92 | 15.93 | 15.89 | 15.91 | 2,887,400 | +0.03(+0.17%) |
Jul 22, 2022 | 15.85 | 15.89 | 15.82 | 15.88 | 1,745,396 | +0.07(+0.45%) |
Jul 21, 2022 | 15.74 | 15.82 | 15.73 | 15.81 | 1,965,625 | +0.09(+0.55%) |
Jul 20, 2022 | 15.64 | 15.73 | 15.64 | 15.72 | 2,256,211 | +0.07(+0.46%) |
Jul 19, 2022 | 15.56 | 15.65 | 15.56 | 15.65 | 1,301,192 | +0.12(+0.80%) |
Jul 18, 2022 | 15.60 | 15.61 | 15.53 | 15.53 | 1,761,853 | -0.08(-0.51%) |
Jul 15, 2022 | 15.47 | 15.61 | 15.46 | 15.61 | 3,416,867 | +0.13(+0.86%) |
Jul 14, 2022 | 15.45 | 15.48 | 15.42 | 15.47 | 1,817,120 | -0.03(-0.17%) |
Jul 13, 2022 | 15.44 | 15.54 | 15.44 | 15.50 | 3,161,142 | -0.02(-0.12%) |
Jul 12, 2022 | 15.49 | 15.59 | 15.49 | 15.52 | 2,428,108 | +0.03(+0.17%) |
Jul 11, 2022 | 15.50 | 15.53 | 15.48 | 15.49 | 1,121,267 | -0.04(-0.23%) |
Jul 08, 2022 | 15.40 | 15.54 | 15.40 | 15.53 | 1,681,248 | +0.15(+0.99%) |
Jul 07, 2022 | 15.40 | 15.44 | 15.36 | 15.37 | 2,615,556 | +0.01(+0.06%) |
Jul 06, 2022 | 15.38 | 15.43 | 15.33 | 15.36 | 2,387,957 | -0.03(-0.17%) |
Jul 05, 2022 | 15.38 | 15.43 | 15.32 | 15.39 | 1,779,742 | +0.01(+0.06%) |
Jul 01, 2022 | 15.38 | 15.43 | 15.36 | 15.38 | 2,083,919 | +0.02(+0.12%) |
Jun 30, 2022 | 15.36 | 15.44 | 15.32 | 15.36 | 1,835,797 | -0.01(-0.06%) |
Jun 29, 2022 | 15.38 | 15.40 | 15.35 | 15.37 | 1,727,731 | +0.01(+0.06%) |
Jun 28, 2022 | 15.43 | 15.47 | 15.36 | 15.36 | 1,772,460 | -0.04(-0.29%) |
Jun 27, 2022 | 15.44 | 15.45 | 15.40 | 15.41 | 1,588,742 | -0.05(-0.35%) |
Jun 24, 2022 | 15.40 | 15.49 | 15.40 | 15.46 | 3,814,356 | +0.05(+0.32%) |
Jun 23, 2022 | 15.40 | 15.44 | 15.36 | 15.41 | 3,592,818 | +0.02(+0.11%) |
Jun 22, 2022 | 15.38 | 15.45 | 15.38 | 15.39 | 2,339,757 | +0.02(+0.12%) |
Jun 21, 2022 | 15.39 | 15.46 | 15.29 | 15.38 | 8,155,841 | +0.03(+0.17%) |
Jun 17, 2022 | 15.37 | 15.40 | 15.34 | 15.35 | 3,306,042 | -0.06(-0.40%) |
Jun 16, 2022 | 15.47 | 15.48 | 15.39 | 15.41 | 3,512,107 | -0.13(-0.86%) |
Jun 15, 2022 | 15.49 | 15.62 | 15.48 | 15.55 | 2,494,657 | +0.13(+0.86%) |
Jun 14, 2022 | 15.47 | 15.55 | 15.40 | 15.41 | 4,173,410 | -0.10(-0.63%) |
Jun 13, 2022 | 15.64 | 15.65 | 15.48 | 15.51 | 4,682,660 | -0.30(-1.91%) |
Jun 10, 2022 | 15.94 | 15.94 | 15.76 | 15.81 | 4,029,308 | -0.18(-1.11%) |
Jun 09, 2022 | 16.06 | 16.09 | 15.98 | 15.99 | 3,013,160 | -0.09(-0.55%) |
Jun 08, 2022 | 16.09 | 16.11 | 16.07 | 16.08 | 1,850,097 | -0.02(-0.11%) |
Jun 07, 2022 | 16.07 | 16.11 | 16.06 | 16.10 | 2,693,073 | +0.02(+0.11%) |
Jun 06, 2022 | 16.14 | 16.14 | 16.07 | 16.08 | 1,534,010 | -0.04(-0.22%) |
Jun 03, 2022 | 16.11 | 16.13 | 16.10 | 16.11 | 2,026,975 | -0.03(-0.16%) |
Jun 02, 2022 | 16.15 | 16.17 | 16.12 | 16.14 | 2,304,876 | -0.03(-0.16%) |
Jun 01, 2022 | 16.15 | 16.18 | 16.11 | 16.17 | 2,183,005 | +0.03(+0.16%) |
May 31, 2022 | 16.17 | 16.17 | 16.11 | 16.14 | 3,152,889 | +0.00(+0.00%) |
May 27, 2022 | 16.03 | 16.15 | 16.03 | 16.14 | 5,107,788 | +0.13(+0.83%) |
May 26, 2022 | 15.88 | 16.03 | 15.87 | 16.01 | 2,803,791 | +0.18(+1.12%) |
May 25, 2022 | 15.72 | 15.84 | 15.72 | 15.83 | 2,771,930 | +0.10(+0.62%) |
May 24, 2022 | 15.70 | 15.74 | 15.68 | 15.73 | 2,760,097 | +0.01(+0.09%) |
May 23, 2022 | 15.71 | 15.75 | 15.70 | 15.72 | 2,673,007 | +0.01(+0.06%) |
May 20, 2022 | 15.76 | 15.78 | 15.67 | 15.71 | 3,430,394 | -0.03(-0.17%) |
May 19, 2022 | 15.72 | 15.76 | 15.71 | 15.74 | 4,179,025 | -0.01(-0.06%) |
May 18, 2022 | 15.80 | 15.81 | 15.72 | 15.75 | 2,683,584 | -0.09(-0.56%) |
May 17, 2022 | 15.82 | 15.87 | 15.82 | 15.83 | 2,285,134 | +0.02(+0.11%) |
May 16, 2022 | 15.80 | 15.84 | 15.78 | 15.82 | 3,058,716 | +0.02(+0.11%) |
May 13, 2022 | 15.78 | 15.82 | 15.75 | 15.80 | 3,326,437 | +0.04(+0.22%) |
May 12, 2022 | 15.77 | 15.85 | 15.76 | 15.76 | 3,461,093 | -0.03(-0.17%) |
May 11, 2022 | 15.79 | 15.85 | 15.77 | 15.79 | 3,047,427 | +0.04(+0.28%) |
May 10, 2022 | 15.82 | 15.84 | 15.75 | 15.75 | 7,700,228 | -0.03(-0.17%) |
May 09, 2022 | 15.84 | 15.86 | 15.76 | 15.77 | 2,578,617 | -0.15(-0.94%) |
May 06, 2022 | 15.96 | 15.99 | 15.91 | 15.92 | 2,788,867 | -0.05(-0.33%) |
May 05, 2022 | 16.06 | 16.06 | 15.95 | 15.97 | 4,543,695 | -0.11(-0.66%) |
May 04, 2022 | 15.97 | 16.09 | 15.93 | 16.08 | 3,698,983 | +0.11(+0.72%) |
May 03, 2022 | 16.00 | 16.03 | 15.96 | 15.97 | 3,025,765 | -0.03(-0.17%) |
May 02, 2022 | 16.12 | 16.12 | 15.97 | 15.99 | 2,693,135 | -0.11(-0.66%) |
Apr 29, 2022 | 16.17 | 16.17 | 16.09 | 16.10 | 2,397,805 | -0.08(-0.49%) |
Apr 28, 2022 | 16.14 | 16.19 | 16.12 | 16.18 | 3,015,887 | +0.06(+0.38%) |
Apr 27, 2022 | 16.20 | 16.22 | 16.09 | 16.12 | 5,653,702 | -0.12(-0.76%) |
Apr 26, 2022 | 16.28 | 16.28 | 16.23 | 16.24 | 3,093,893 | -0.05(-0.33%) |
Apr 25, 2022 | 16.28 | 16.30 | 16.25 | 16.29 | 3,563,462 | +0.01(+0.05%) |
Apr 22, 2022 | 16.35 | 16.35 | 16.27 | 16.28 | 3,317,419 | -0.06(-0.38%) |
Apr 21, 2022 | 16.44 | 16.44 | 16.34 | 16.35 | 3,018,791 | -0.08(-0.47%) |
Apr 20, 2022 | 16.46 | 16.48 | 16.41 | 16.42 | 3,836,275 | -0.04(-0.21%) |
Apr 19, 2022 | 16.43 | 16.48 | 16.43 | 16.46 | 2,511,246 | +0.00(+0.00%) |
Apr 18, 2022 | 16.47 | 16.50 | 16.45 | 16.46 | 2,610,787 | +0.00(+0.00%) |
Apr 14, 2022 | 16.51 | 16.52 | 16.45 | 16.46 | 2,983,934 | -0.05(-0.32%) |
Apr 13, 2022 | 16.49 | 16.54 | 16.49 | 16.51 | 2,061,521 | +0.01(+0.05%) |
Apr 12, 2022 | 16.52 | 16.54 | 16.50 | 16.50 | 1,939,322 | +0.01(+0.05%) |
Apr 11, 2022 | 16.57 | 16.59 | 16.49 | 16.49 | 2,393,959 | -0.11(-0.69%) |
Apr 08, 2022 | 16.62 | 16.64 | 16.59 | 16.61 | 1,917,525 | -0.01(-0.05%) |
Apr 07, 2022 | 16.63 | 16.65 | 16.61 | 16.62 | 3,291,927 | -0.01(-0.05%) |
Apr 06, 2022 | 16.68 | 16.68 | 16.62 | 16.63 | 2,506,195 | -0.09(-0.53%) |
Apr 05, 2022 | 16.78 | 16.79 | 16.70 | 16.71 | 2,164,193 | -0.08(-0.47%) |
Apr 04, 2022 | 16.77 | 16.80 | 16.76 | 16.79 | 2,189,341 | +0.02(+0.11%) |
Apr 01, 2022 | 16.77 | 16.78 | 16.76 | 16.77 | 1,580,924 | +0.04(+0.21%) |
Mar 31, 2022 | 16.73 | 16.77 | 16.72 | 16.74 | 2,141,883 | +0.03(+0.16%) |
Mar 30, 2022 | 16.67 | 16.72 | 16.67 | 16.71 | 1,949,743 | +0.04(+0.21%) |
Mar 29, 2022 | 16.59 | 16.69 | 16.59 | 16.68 | 2,990,989 | +0.11(+0.64%) |
Mar 28, 2022 | 16.54 | 16.58 | 16.52 | 16.57 | 2,312,237 | +0.01(+0.05%) |
Mar 25, 2022 | 16.60 | 16.61 | 16.53 | 16.56 | 2,407,729 | -0.03(-0.18%) |
Mar 24, 2022 | 16.60 | 16.62 | 16.58 | 16.59 | 2,732,685 | -0.01(-0.05%) |
Mar 23, 2022 | 16.62 | 16.65 | 16.59 | 16.60 | 2,836,926 | -0.02(-0.11%) |
Mar 22, 2022 | 16.61 | 16.65 | 16.61 | 16.62 | 2,929,907 | -0.04(-0.21%) |
Mar 21, 2022 | 16.70 | 16.72 | 16.61 | 16.66 | 2,481,473 | -0.04(-0.26%) |
Mar 18, 2022 | 16.61 | 16.71 | 16.59 | 16.70 | 3,000,569 | +0.05(+0.32%) |
Mar 17, 2022 | 16.53 | 16.66 | 16.53 | 16.65 | 3,043,255 | +0.12(+0.74%) |
Mar 16, 2022 | 16.45 | 16.53 | 16.45 | 16.52 | 2,839,387 | +0.15(+0.91%) |
Mar 15, 2022 | 16.35 | 16.39 | 16.35 | 16.38 | 2,781,898 | +0.02(+0.11%) |
Mar 14, 2022 | 16.51 | 16.51 | 16.34 | 16.36 | 3,138,622 | -0.19(-1.16%) |
Mar 11, 2022 | 16.60 | 16.60 | 16.55 | 16.55 | 2,708,224 | -0.06(-0.37%) |
Mar 10, 2022 | 16.62 | 16.63 | 16.60 | 16.61 | 1,576,787 | -0.02(-0.11%) |
Mar 09, 2022 | 16.61 | 16.65 | 16.61 | 16.63 | 2,099,164 | +0.10(+0.58%) |
Mar 08, 2022 | 16.54 | 16.59 | 16.50 | 16.53 | 3,761,790 | +0.02(+0.11%) |
Mar 07, 2022 | 16.64 | 16.66 | 16.52 | 16.52 | 3,437,773 | -0.19(-1.15%) |
Mar 04, 2022 | 16.78 | 16.78 | 16.70 | 16.71 | 2,852,492 | -0.11(-0.68%) |
Mar 03, 2022 | 16.89 | 16.89 | 16.82 | 16.82 | 2,275,493 | -0.05(-0.31%) |
Mar 02, 2022 | 16.86 | 16.89 | 16.85 | 16.87 | 3,165,391 | +0.02(+0.10%) |
Mar 01, 2022 | 16.82 | 16.89 | 16.82 | 16.86 | 3,382,993 | +0.01(+0.05%) |
Feb 28, 2022 | 16.82 | 16.87 | 16.82 | 16.85 | 1,561,288 | -0.01(-0.05%) |
Feb 25, 2022 | 16.78 | 16.87 | 16.80 | 16.86 | 2,301,882 | +0.12(+0.73%) |
Feb 24, 2022 | 16.72 | 16.74 | 16.65 | 16.73 | 3,721,696 | -0.04(-0.26%) |
Feb 23, 2022 | 16.86 | 16.87 | 16.78 | 16.78 | 2,375,688 | -0.07(-0.42%) |
Feb 22, 2022 | 16.85 | 16.88 | 16.82 | 16.85 | 2,947,658 | -0.04(-0.26%) |
Feb 18, 2022 | 16.89 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 16.93 | 16.97 | 16.91 | 16.91 | 4,102,891 | -0.01(-0.05%) |
Feb 16, 2022 | 16.86 | 16.92 | 16.84 | 16.92 | 1,925,679 | +0.08(+0.47%) |
Feb 15, 2022 | 16.82 | 16.84 | 16.81 | 16.84 | 2,056,399 | +0.03(+0.16%) |
Feb 14, 2022 | 16.82 | 16.84 | 16.78 | 16.82 | 3,779,200 | -0.03(-0.16%) |
Feb 11, 2022 | 16.94 | 16.95 | 16.84 | 16.84 | 4,077,431 | -0.09(-0.52%) |
Feb 10, 2022 | 17.05 | 17.06 | 16.92 | 16.93 | 3,966,903 | -0.16(-0.92%) |
Feb 09, 2022 | 17.06 | 17.09 | 17.05 | 17.09 | 1,829,653 | +0.06(+0.36%) |
Feb 08, 2022 | 17.11 | 17.11 | 17.02 | 17.03 | 3,012,372 | -0.08(-0.46%) |
Feb 07, 2022 | 17.12 | 17.14 | 17.11 | 17.11 | 2,205,046 | -0.09(-0.51%) |
Feb 04, 2022 | 17.21 | 17.24 | 17.18 | 17.19 | 2,488,175 | -0.08(-0.46%) |
Feb 03, 2022 | 17.30 | 17.26 | 17.27 | 1,851,711 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.39 | 17.39 | 17.35 | 17.35 | 1,466,282 | -0.03(-0.15%) |
Feb 01, 2022 | 17.35 | 17.38 | 17.33 | 17.38 | 2,018,531 | +0.04(+0.25%) |
Jan 31, 2022 | 17.33 | 17.33 | 4,981,830 | +0.05(+0.30%) | ||
Jan 28, 2022 | 17.30 | 17.30 | 17.25 | 17.28 | 2,344,605 | -0.03(-0.20%) |
Jan 27, 2022 | 17.43 | 17.44 | 17.31 | 17.32 | 1,972,914 | -0.09(-0.50%) |
Jan 26, 2022 | 17.48 | 17.50 | 17.39 | 17.40 | 2,574,448 | -0.04(-0.25%) |
Jan 25, 2022 | 17.44 | 17.48 | 17.44 | 17.45 | 2,294,001 | -0.03(-0.15%) |
Jan 24, 2022 | 17.49 | 17.49 | 17.42 | 17.47 | 3,172,961 | -0.04(-0.25%) |
Jan 21, 2022 | 17.52 | 17.53 | 17.49 | 17.52 | 2,668,602 | -0.00(-0.01%) |
Jan 20, 2022 | 17.53 | 17.54 | 17.52 | 17.52 | 3,006,776 | +0.02(+0.10%) |
Jan 19, 2022 | 17.53 | 17.56 | 17.50 | 17.50 | 2,364,777 | -0.03(-0.15%) |
Jan 18, 2022 | 17.56 | 17.56 | 17.52 | 17.53 | 4,427,341 | -0.09(-0.49%) |
Jan 14, 2022 | 17.61 | 0 | -0.02(-0.10%) | |||
Jan 13, 2022 | 17.62 | 17.63 | 17.61 | 17.63 | 1,570,601 | +0.03(+0.20%) |
Jan 12, 2022 | 17.61 | 17.62 | 17.60 | 17.60 | 3,052,014 | +0.00(+0.00%) |
Jan 11, 2022 | 17.56 | 17.60 | 17.53 | 17.60 | 1,799,466 | +0.03(+0.15%) |
Jan 10, 2022 | 17.57 | 17.58 | 17.54 | 17.57 | 2,617,503 | +0.00(+0.00%) |
Jan 07, 2022 | 17.61 | 17.61 | 17.54 | 17.57 | 2,358,922 | -0.03(-0.15%) |
Jan 06, 2022 | 17.54 | 17.60 | 17.53 | 17.60 | 2,349,833 | +0.01(+0.05%) |
Jan 05, 2022 | 17.63 | 17.65 | 17.59 | 17.59 | 2,304,159 | -0.05(-0.30%) |
Jan 04, 2022 | 17.67 | 17.69 | 17.63 | 17.64 | 2,811,087 | -0.03(-0.20%) |