Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.04 | 19.11 | 18.90 | 18.92 | 4,727,307 | +0.08(+0.40%) |
Feb 27, 2023 | 18.78 | 18.90 | 18.76 | 18.84 | 985,609 | +0.37(+2.00%) |
Feb 24, 2023 | 18.44 | 18.55 | 18.40 | 18.47 | 544,092 | -0.21(-1.12%) |
Feb 23, 2023 | 18.65 | 18.73 | 18.54 | 18.68 | 611,034 | +0.14(+0.77%) |
Feb 22, 2023 | 18.59 | 18.64 | 18.49 | 18.54 | 760,553 | -0.25(-1.31%) |
Feb 21, 2023 | 18.81 | 18.95 | 18.74 | 18.79 | 550,509 | -0.13(-0.70%) |
Feb 17, 2023 | 18.75 | 18.95 | 18.74 | 18.92 | 332,814 | +0.02(+0.10%) |
Feb 16, 2023 | 18.79 | 19.00 | 18.79 | 18.90 | 1,272,566 | +0.06(+0.30%) |
Feb 15, 2023 | 18.66 | 18.84 | 18.64 | 18.84 | 1,110,573 | -0.12(-0.65%) |
Feb 14, 2023 | 18.84 | 19.03 | 18.78 | 18.97 | 399,163 | +0.11(+0.60%) |
Feb 13, 2023 | 18.74 | 18.87 | 18.71 | 18.85 | 1,117,304 | +0.22(+1.17%) |
Feb 10, 2023 | 18.66 | 18.70 | 18.56 | 18.63 | 763,614 | -0.21(-1.11%) |
Feb 09, 2023 | 19.07 | 19.10 | 18.81 | 18.84 | 877,275 | +0.09(+0.51%) |
Feb 08, 2023 | 18.77 | 18.81 | 18.70 | 18.75 | 565,093 | +0.00(+0.00%) |
Feb 07, 2023 | 18.51 | 18.79 | 18.49 | 18.75 | 471,279 | +0.23(+1.23%) |
Feb 06, 2023 | 18.54 | 18.57 | 18.44 | 18.52 | 810,425 | -0.21(-1.11%) |
Feb 03, 2023 | 18.78 | 18.90 | 18.70 | 18.73 | 725,151 | -0.27(-1.40%) |
Feb 02, 2023 | 19.10 | 19.10 | 18.87 | 18.99 | 3,727,403 | -0.14(-0.74%) |
Feb 01, 2023 | 18.85 | 19.21 | 18.81 | 19.14 | 4,570,603 | +0.31(+1.66%) |
Jan 31, 2023 | 18.69 | 18.84 | 18.64 | 18.82 | 409,526 | +0.18(+0.97%) |
Jan 30, 2023 | 18.73 | 18.79 | 18.62 | 18.64 | 346,789 | -0.12(-0.66%) |
Jan 27, 2023 | 18.74 | 18.82 | 18.67 | 18.77 | 761,235 | -0.08(-0.40%) |
Jan 26, 2023 | 18.67 | 18.84 | 18.65 | 18.84 | 998,369 | +0.20(+1.07%) |
Jan 25, 2023 | 18.53 | 18.67 | 18.42 | 18.64 | 600,173 | +0.14(+0.77%) |
Jan 24, 2023 | 18.42 | 18.56 | 18.40 | 18.50 | 455,318 | +0.06(+0.31%) |
Jan 23, 2023 | 18.34 | 18.47 | 18.31 | 18.44 | 584,994 | +0.05(+0.26%) |
Jan 20, 2023 | 18.24 | 18.41 | 18.21 | 18.40 | 593,954 | +0.22(+1.20%) |
Jan 19, 2023 | 18.12 | 18.23 | 18.08 | 18.18 | 1,520,192 | -0.07(-0.36%) |
Jan 18, 2023 | 18.48 | 18.53 | 18.25 | 18.25 | 1,573,264 | -0.04(-0.21%) |
Jan 17, 2023 | 18.34 | 18.36 | 18.19 | 18.28 | 657,195 | -0.02(-0.10%) |
Jan 13, 2023 | 18.08 | 18.30 | 18.08 | 18.30 | 810,851 | +0.09(+0.52%) |
Jan 12, 2023 | 18.11 | 18.27 | 17.99 | 18.21 | 1,042,225 | +0.28(+1.59%) |
Jan 11, 2023 | 17.86 | 17.92 | 17.82 | 17.92 | 904,104 | +0.07(+0.37%) |
Jan 10, 2023 | 17.80 | 17.88 | 17.75 | 17.86 | 1,096,734 | +0.11(+0.64%) |
Jan 09, 2023 | 17.82 | 17.90 | 17.74 | 17.74 | 1,461,487 | +0.09(+0.48%) |
Jan 06, 2023 | 17.38 | 17.69 | 17.25 | 17.66 | 666,729 | +0.38(+2.19%) |
Jan 05, 2023 | 17.26 | 17.33 | 17.20 | 17.28 | 656,826 | -0.11(-0.65%) |
Jan 04, 2023 | 17.30 | 17.43 | 17.26 | 17.39 | 824,955 | +0.52(+3.09%) |
Jan 03, 2023 | 16.87 | 16.99 | 16.81 | 16.87 | 321,454 | +0.26(+1.54%) |
Dec 30, 2022 | 16.70 | 16.77 | 16.61 | 16.62 | 292,944 | -0.16(-0.96%) |
Dec 29, 2022 | 16.74 | 16.82 | 16.68 | 16.78 | 348,450 | +0.17(+1.03%) |
Dec 28, 2022 | 16.78 | 16.81 | 16.55 | 16.61 | 524,902 | -0.09(-0.51%) |
Dec 27, 2022 | 16.67 | 16.78 | 15.84 | 16.69 | 370,199 | +0.03(+0.17%) |
Dec 23, 2022 | 16.55 | 16.68 | 16.54 | 16.66 | 263,233 | +0.07(+0.40%) |
Dec 22, 2022 | 16.63 | 16.66 | 16.44 | 16.60 | 768,127 | -0.09(-0.51%) |
Dec 21, 2022 | 16.61 | 16.71 | 16.58 | 16.68 | 794,798 | +0.29(+1.79%) |
Dec 20, 2022 | 16.33 | 16.47 | 16.33 | 16.39 | 506,262 | +0.16(+0.99%) |
Dec 19, 2022 | 16.28 | 16.33 | 16.17 | 16.23 | 313,197 | -0.01(-0.06%) |
Dec 16, 2022 | 16.24 | 16.32 | 16.17 | 16.24 | 416,861 | -0.06(-0.35%) |
Dec 15, 2022 | 16.45 | 16.51 | 16.24 | 16.29 | 1,550,348 | -0.40(-2.39%) |
Dec 14, 2022 | 16.76 | 16.87 | 16.63 | 16.69 | 463,269 | -0.10(-0.62%) |
Dec 13, 2022 | 16.94 | 17.00 | 16.70 | 16.80 | 718,108 | +0.26(+1.56%) |
Dec 12, 2022 | 16.46 | 16.54 | 16.42 | 16.54 | 451,066 | +0.04(+0.23%) |
Dec 09, 2022 | 16.47 | 16.62 | 16.47 | 16.50 | 467,817 | +0.08(+0.52%) |
Dec 08, 2022 | 16.39 | 16.47 | 16.35 | 16.42 | 1,248,367 | +0.04(+0.23%) |
Dec 07, 2022 | 16.42 | 16.51 | 16.34 | 16.38 | 554,912 | -0.09(-0.57%) |
Dec 06, 2022 | 16.52 | 16.59 | 16.34 | 16.47 | 421,521 | -0.01(-0.06%) |
Dec 05, 2022 | 16.65 | 16.72 | 16.43 | 16.48 | 411,242 | -0.15(-0.91%) |
Dec 02, 2022 | 16.52 | 16.66 | 16.49 | 16.63 | 351,772 | +0.03(+0.17%) |
Dec 01, 2022 | 16.54 | 16.71 | 16.52 | 16.60 | 822,103 | +0.08(+0.46%) |
Nov 30, 2022 | 16.42 | 16.59 | 16.20 | 16.53 | 820,830 | +0.18(+1.10%) |
Nov 29, 2022 | 16.31 | 16.43 | 16.27 | 16.35 | 1,098,280 | +0.24(+1.46%) |
Nov 28, 2022 | 16.35 | 16.38 | 16.09 | 16.11 | 584,202 | -0.35(-2.12%) |
Nov 25, 2022 | 16.36 | 16.47 | 16.32 | 16.46 | 257,728 | +0.14(+0.87%) |
Nov 23, 2022 | 16.16 | 16.36 | 16.16 | 16.32 | 500,405 | +0.16(+0.99%) |
Nov 22, 2022 | 16.08 | 16.16 | 16.05 | 16.16 | 483,056 | +0.18(+1.12%) |
Nov 21, 2022 | 15.93 | 16.02 | 15.90 | 15.98 | 574,598 | -0.09(-0.59%) |
Nov 18, 2022 | 16.13 | 16.15 | 16.01 | 16.08 | 604,838 | +0.09(+0.59%) |
Nov 17, 2022 | 15.77 | 15.99 | 15.76 | 15.98 | 1,235,274 | +0.04(+0.24%) |
Nov 16, 2022 | 15.98 | 16.03 | 15.90 | 15.94 | 1,463,291 | +0.07(+0.42%) |
Nov 15, 2022 | 16.14 | 16.17 | 15.71 | 15.88 | 1,958,264 | +0.01(+0.06%) |
Nov 14, 2022 | 15.97 | 16.02 | 15.84 | 15.87 | 847,730 | -0.13(-0.83%) |
Nov 11, 2022 | 15.83 | 16.06 | 15.77 | 16.00 | 1,607,369 | +0.39(+2.48%) |
Nov 10, 2022 | 15.38 | 15.62 | 15.30 | 15.61 | 1,034,516 | +0.73(+4.88%) |
Nov 09, 2022 | 14.99 | 15.07 | 14.87 | 14.89 | 885,876 | -0.25(-1.62%) |
Nov 08, 2022 | 15.03 | 15.20 | 15.01 | 15.13 | 663,271 | +0.17(+1.14%) |
Nov 07, 2022 | 14.93 | 15.03 | 14.90 | 14.96 | 610,403 | +0.06(+0.38%) |
Nov 04, 2022 | 14.68 | 14.92 | 14.62 | 14.90 | 1,116,539 | +0.68(+4.78%) |
Nov 03, 2022 | 14.13 | 14.28 | 14.10 | 14.23 | 641,274 | -0.01(-0.07%) |
Nov 02, 2022 | 14.47 | 14.23 | 14.23 | 1,006,214 | -0.26(-1.82%) | |
Nov 01, 2022 | 14.65 | 14.68 | 14.43 | 14.50 | 698,223 | +0.12(+0.85%) |
Oct 31, 2022 | 14.36 | 14.43 | 14.33 | 14.38 | 844,658 | -0.16(-1.10%) |
Oct 28, 2022 | 14.38 | 14.54 | 14.30 | 14.54 | 926,964 | +0.12(+0.85%) |
Oct 27, 2022 | 14.44 | 14.61 | 14.39 | 14.41 | 1,728,180 | -0.03(-0.20%) |
Oct 26, 2022 | 14.37 | 14.55 | 14.36 | 14.44 | 1,427,415 | +0.04(+0.26%) |
Oct 25, 2022 | 14.13 | 14.42 | 14.13 | 14.40 | 672,212 | +0.25(+1.73%) |
Oct 24, 2022 | 14.06 | 14.23 | 14.06 | 14.16 | 680,714 | +0.09(+0.60%) |
Oct 21, 2022 | 13.62 | 14.07 | 13.58 | 14.07 | 1,328,236 | +0.32(+2.33%) |
Oct 20, 2022 | 13.81 | 13.98 | 13.70 | 13.75 | 988,980 | +0.01(+0.07%) |
Oct 19, 2022 | 13.81 | 13.86 | 13.66 | 13.74 | 964,014 | -0.18(-1.29%) |
Oct 18, 2022 | 14.03 | 14.06 | 13.80 | 13.92 | 1,286,565 | +0.23(+1.65%) |
Oct 17, 2022 | 13.69 | 13.80 | 13.69 | 13.70 | 870,247 | +0.46(+3.49%) |
Oct 14, 2022 | 13.53 | 13.61 | 13.22 | 13.23 | 2,366,983 | -0.21(-1.55%) |
Oct 13, 2022 | 12.90 | 13.52 | 12.82 | 13.44 | 2,670,802 | +0.58(+4.48%) |
Oct 12, 2022 | 12.87 | 12.96 | 12.78 | 12.87 | 3,711,372 | -0.07(-0.51%) |
Oct 11, 2022 | 13.06 | 13.21 | 12.88 | 12.93 | 1,150,515 | -0.28(-2.14%) |
Oct 10, 2022 | 13.30 | 13.37 | 13.12 | 13.22 | 1,177,275 | -0.08(-0.57%) |
Oct 07, 2022 | 13.42 | 13.43 | 13.23 | 13.29 | 695,359 | -0.18(-1.33%) |
Oct 06, 2022 | 13.60 | 13.65 | 13.45 | 13.47 | 1,215,517 | -0.39(-2.79%) |
Oct 05, 2022 | 13.79 | 13.91 | 13.67 | 13.86 | 1,275,144 | -0.28(-2.00%) |
Oct 04, 2022 | 13.89 | 14.16 | 13.89 | 14.14 | 972,177 | +0.75(+5.57%) |
Oct 03, 2022 | 13.22 | 13.45 | 13.15 | 13.39 | 1,621,677 | +0.26(+2.01%) |
Sep 30, 2022 | 13.08 | 13.33 | 13.01 | 13.13 | 772,851 | +0.02(+0.14%) |
Sep 29, 2022 | 13.01 | 13.12 | 12.87 | 13.11 | 865,007 | -0.22(-1.63%) |
Sep 28, 2022 | 12.94 | 13.38 | 12.90 | 13.33 | 1,651,911 | +0.11(+0.86%) |
Sep 27, 2022 | 13.41 | 13.46 | 13.10 | 13.22 | 960,087 | -0.18(-1.34%) |
Sep 26, 2022 | 13.44 | 13.59 | 13.28 | 13.39 | 1,877,280 | -0.29(-2.14%) |
Sep 23, 2022 | 13.93 | 13.93 | 13.57 | 13.69 | 1,743,790 | -0.62(-4.35%) |
Sep 22, 2022 | 14.52 | 14.53 | 14.28 | 14.31 | 777,237 | -0.09(-0.66%) |
Sep 21, 2022 | 14.58 | 14.71 | 14.31 | 14.40 | 780,395 | -0.25(-1.68%) |
Sep 20, 2022 | 14.74 | 14.76 | 14.53 | 14.65 | 1,767,612 | -0.31(-2.08%) |
Sep 19, 2022 | 14.70 | 14.97 | 14.66 | 14.96 | 1,012,223 | +0.05(+0.32%) |
Sep 16, 2022 | 14.86 | 14.97 | 14.80 | 14.91 | 1,108,077 | -0.10(-0.69%) |
Sep 15, 2022 | 14.91 | 15.15 | 14.91 | 15.02 | 1,469,832 | +0.09(+0.63%) |
Sep 14, 2022 | 14.87 | 14.97 | 14.80 | 14.92 | 605,089 | +0.07(+0.44%) |
Sep 13, 2022 | 14.99 | 15.18 | 14.83 | 14.86 | 761,561 | -0.44(-2.90%) |
Sep 12, 2022 | 15.25 | 15.39 | 15.24 | 15.30 | 934,821 | +0.41(+2.73%) |
Sep 09, 2022 | 14.83 | 14.92 | 14.82 | 14.90 | 1,108,452 | +0.42(+2.87%) |
Sep 08, 2022 | 14.23 | 14.52 | 14.17 | 14.48 | 6,162,593 | +0.13(+0.92%) |
Sep 07, 2022 | 14.02 | 14.37 | 14.00 | 14.35 | 4,870,848 | +0.14(+1.00%) |
Sep 06, 2022 | 14.35 | 14.37 | 14.16 | 14.21 | 1,354,803 | +0.09(+0.60%) |
Sep 02, 2022 | 14.36 | 14.56 | 14.07 | 14.12 | 7,621,487 | -0.01(-0.07%) |
Sep 01, 2022 | 14.11 | 14.13 | 13.93 | 14.13 | 12,894,774 | -0.22(-1.51%) |
Aug 31, 2022 | 14.42 | 14.50 | 14.33 | 14.35 | 1,584,688 | -0.02(-0.13%) |
Aug 30, 2022 | 14.54 | 14.56 | 14.32 | 14.37 | 1,001,606 | +0.01(+0.07%) |
Aug 29, 2022 | 14.31 | 14.41 | 14.28 | 14.36 | 2,811,957 | +0.09(+0.60%) |
Aug 26, 2022 | 14.73 | 14.76 | 14.27 | 14.27 | 4,372,593 | -0.42(-2.89%) |
Aug 25, 2022 | 14.53 | 14.70 | 14.50 | 14.70 | 1,236,797 | +0.13(+0.91%) |
Aug 24, 2022 | 14.46 | 14.62 | 14.45 | 14.56 | 1,777,187 | -0.03(-0.19%) |
Aug 23, 2022 | 14.59 | 14.73 | 14.57 | 14.59 | 1,334,321 | +0.01(+0.07%) |
Aug 22, 2022 | 14.66 | 14.66 | 14.54 | 14.58 | 2,400,968 | -0.35(-2.34%) |
Aug 19, 2022 | 14.98 | 15.00 | 14.89 | 14.93 | 1,248,162 | -0.34(-2.22%) |
Aug 18, 2022 | 15.36 | 15.36 | 15.22 | 15.27 | 969,349 | -0.10(-0.68%) |
Aug 17, 2022 | 15.30 | 15.47 | 15.29 | 15.38 | 1,169,274 | -0.22(-1.39%) |
Aug 16, 2022 | 15.49 | 15.64 | 15.49 | 15.59 | 1,421,884 | +0.04(+0.24%) |
Aug 15, 2022 | 15.55 | 15.58 | 15.46 | 15.56 | 1,156,735 | -0.24(-1.49%) |
Aug 12, 2022 | 15.71 | 15.79 | 15.64 | 15.79 | 2,082,435 | +0.15(+0.94%) |
Aug 11, 2022 | 15.73 | 15.78 | 15.63 | 15.65 | 3,041,812 | +0.02(+0.15%) |
Aug 10, 2022 | 15.58 | 15.69 | 15.54 | 15.62 | 3,126,555 | +0.32(+2.10%) |
Aug 09, 2022 | 15.32 | 15.40 | 15.24 | 15.30 | 2,517,638 | +0.05(+0.31%) |
Aug 08, 2022 | 15.37 | 15.38 | 15.11 | 15.25 | 2,218,478 | +0.08(+0.50%) |
Aug 05, 2022 | 15.05 | 15.21 | 15.05 | 15.18 | 3,199,574 | -0.01(-0.06%) |
Aug 04, 2022 | 15.09 | 15.21 | 15.07 | 15.19 | 1,804,364 | +0.10(+0.69%) |
Aug 03, 2022 | 15.01 | 15.11 | 14.94 | 15.08 | 2,003,735 | +0.32(+2.17%) |
Aug 02, 2022 | 14.96 | 14.98 | 14.76 | 14.76 | 847,858 | -0.27(-1.82%) |
Aug 01, 2022 | 15.06 | 15.15 | 14.96 | 15.04 | 720,021 | +0.04(+0.25%) |
Jul 29, 2022 | 14.78 | 15.00 | 14.76 | 15.00 | 1,992,443 | +0.28(+1.92%) |
Jul 28, 2022 | 14.57 | 14.72 | 14.48 | 14.72 | 1,259,840 | +0.07(+0.45%) |
Jul 27, 2022 | 14.48 | 14.73 | 14.40 | 14.65 | 1,471,251 | +0.36(+2.51%) |
Jul 26, 2022 | 14.37 | 14.43 | 14.28 | 14.29 | 3,329,588 | -0.35(-2.39%) |
Jul 25, 2022 | 14.65 | 14.72 | 14.55 | 14.64 | 3,093,539 | +0.27(+1.91%) |
Jul 22, 2022 | 14.52 | 14.57 | 14.31 | 14.37 | 1,078,799 | -0.19(-1.30%) |
Jul 21, 2022 | 14.32 | 14.56 | 14.31 | 14.56 | 2,341,092 | +0.26(+1.85%) |
Jul 20, 2022 | 14.43 | 14.50 | 14.19 | 14.29 | 2,355,595 | -0.33(-2.26%) |
Jul 19, 2022 | 14.42 | 14.64 | 14.42 | 14.62 | 2,404,432 | +0.55(+3.89%) |
Jul 18, 2022 | 14.18 | 14.30 | 14.05 | 14.07 | 2,391,281 | +0.18(+1.29%) |
Jul 15, 2022 | 13.74 | 13.92 | 13.66 | 13.89 | 1,682,359 | +0.18(+1.34%) |
Jul 14, 2022 | 13.75 | 13.76 | 13.55 | 13.71 | 3,366,667 | -0.45(-3.17%) |
Jul 13, 2022 | 14.11 | 14.23 | 13.97 | 14.16 | 2,047,813 | -0.06(-0.40%) |
Jul 12, 2022 | 14.11 | 14.37 | 14.07 | 14.22 | 2,298,645 | +0.00(+0.00%) |
Jul 11, 2022 | 14.33 | 14.33 | 14.21 | 14.22 | 1,825,816 | -0.31(-2.14%) |
Jul 08, 2022 | 14.48 | 14.57 | 14.39 | 14.53 | 1,109,029 | +0.07(+0.46%) |
Jul 07, 2022 | 14.37 | 14.48 | 14.37 | 14.46 | 1,269,143 | +0.29(+2.07%) |
Jul 06, 2022 | 14.07 | 14.19 | 14.02 | 14.17 | 2,537,064 | -0.09(-0.66%) |
Jul 05, 2022 | 14.16 | 14.28 | 14.00 | 14.26 | 3,906,634 | -0.59(-4.00%) |
Jul 01, 2022 | 14.67 | 14.89 | 14.56 | 14.86 | 1,211,333 | -0.12(-0.82%) |
Jun 30, 2022 | 14.65 | 14.98 | 14.55 | 14.98 | 1,883,715 | -0.03(-0.19%) |
Jun 29, 2022 | 15.14 | 15.15 | 15.01 | 15.01 | 2,898,633 | -0.13(-0.87%) |
Jun 28, 2022 | 15.34 | 15.43 | 15.13 | 15.14 | 2,817,005 | -0.10(-0.68%) |
Jun 27, 2022 | 15.26 | 15.34 | 15.17 | 15.24 | 748,493 | -0.04(-0.25%) |
Jun 24, 2022 | 15.06 | 15.29 | 15.06 | 15.28 | 6,129,952 | +0.42(+2.79%) |
Jun 23, 2022 | 14.91 | 14.92 | 14.66 | 14.87 | 1,669,946 | -0.29(-1.93%) |
Jun 22, 2022 | 15.07 | 15.33 | 15.02 | 15.16 | 757,827 | -0.09(-0.62%) |
Jun 21, 2022 | 15.27 | 15.37 | 15.23 | 15.25 | 1,216,392 | +0.38(+2.54%) |
Jun 17, 2022 | 14.95 | 15.05 | 14.77 | 14.88 | 6,558,980 | +0.00(+0.00%) |
Jun 16, 2022 | 14.80 | 14.98 | 14.74 | 14.88 | 2,416,142 | -0.39(-2.54%) |
Jun 15, 2022 | 15.20 | 15.34 | 14.94 | 15.26 | 1,497,264 | +0.57(+3.85%) |
Jun 14, 2022 | 14.87 | 14.93 | 14.59 | 14.70 | 2,336,155 | -0.06(-0.38%) |
Jun 13, 2022 | 14.79 | 14.91 | 14.68 | 14.75 | 2,883,007 | -0.42(-2.80%) |
Jun 10, 2022 | 15.43 | 15.43 | 15.16 | 15.18 | 6,406,215 | -0.65(-4.11%) |
Jun 09, 2022 | 16.10 | 16.14 | 15.83 | 15.83 | 1,848,867 | -0.38(-2.33%) |
Jun 08, 2022 | 16.30 | 16.35 | 16.17 | 16.21 | 2,216,322 | -0.35(-2.14%) |
Jun 07, 2022 | 16.38 | 16.56 | 16.38 | 16.56 | 1,401,205 | +0.00(+0.00%) |
Jun 06, 2022 | 16.58 | 16.72 | 16.52 | 16.56 | 898,280 | +0.21(+1.28%) |
Jun 03, 2022 | 16.42 | 16.46 | 16.33 | 16.35 | 1,060,662 | -0.26(-1.59%) |
Jun 02, 2022 | 16.36 | 16.62 | 16.33 | 16.62 | 1,314,246 | +0.28(+1.72%) |
Jun 01, 2022 | 16.55 | 16.58 | 16.23 | 16.33 | 859,586 | -0.27(-1.64%) |
May 31, 2022 | 16.56 | 16.69 | 16.52 | 16.61 | 1,428,726 | -0.15(-0.87%) |
May 27, 2022 | 16.64 | 16.76 | 16.62 | 16.75 | 1,032,439 | +0.16(+0.99%) |
May 26, 2022 | 16.38 | 16.62 | 16.38 | 16.59 | 1,610,827 | +0.25(+1.50%) |
May 25, 2022 | 16.15 | 16.44 | 16.14 | 16.34 | 1,917,612 | -0.01(-0.06%) |
May 24, 2022 | 16.24 | 16.40 | 16.17 | 16.35 | 2,155,434 | +0.18(+1.12%) |
May 23, 2022 | 15.98 | 16.21 | 15.96 | 16.17 | 1,335,280 | +0.46(+2.95%) |
May 20, 2022 | 15.78 | 15.78 | 15.45 | 15.71 | 1,119,238 | +0.02(+0.12%) |
May 19, 2022 | 15.45 | 15.74 | 15.45 | 15.69 | 1,510,478 | +0.15(+0.99%) |
May 18, 2022 | 15.73 | 15.80 | 15.48 | 15.53 | 3,772,773 | -0.37(-2.34%) |
May 17, 2022 | 15.83 | 15.95 | 15.79 | 15.91 | 1,118,596 | +0.45(+2.94%) |
May 16, 2022 | 15.43 | 15.54 | 15.31 | 15.45 | 1,020,290 | +0.05(+0.29%) |
May 13, 2022 | 15.23 | 15.48 | 15.23 | 15.41 | 2,190,933 | +0.41(+2.73%) |
May 12, 2022 | 14.97 | 15.19 | 14.85 | 15.00 | 1,855,079 | -0.04(-0.24%) |
May 11, 2022 | 15.22 | 15.46 | 15.04 | 15.04 | 1,815,928 | -0.02(-0.12%) |
May 10, 2022 | 15.28 | 15.28 | 14.93 | 15.05 | 2,545,511 | +0.24(+1.59%) |
May 09, 2022 | 15.00 | 15.07 | 14.81 | 14.82 | 5,806,173 | -0.43(-2.80%) |
May 06, 2022 | 15.38 | 15.42 | 15.18 | 15.24 | 1,186,159 | -0.26(-1.70%) |
May 05, 2022 | 15.75 | 15.79 | 15.35 | 15.51 | 1,624,254 | -0.60(-3.72%) |
May 04, 2022 | 15.93 | 16.20 | 15.73 | 16.11 | 1,141,224 | +0.15(+0.97%) |
May 03, 2022 | 15.91 | 16.04 | 15.87 | 15.95 | 1,244,664 | +0.26(+1.68%) |
May 02, 2022 | 15.68 | 15.73 | 15.45 | 15.69 | 2,016,706 | +0.02(+0.12%) |
Apr 29, 2022 | 15.90 | 16.04 | 15.67 | 15.67 | 2,119,387 | -0.27(-1.71%) |
Apr 28, 2022 | 15.77 | 15.94 | 15.59 | 15.94 | 914,001 | +0.26(+1.68%) |
Apr 27, 2022 | 15.70 | 15.83 | 15.60 | 15.68 | 1,800,932 | -0.05(-0.35%) |
Apr 26, 2022 | 16.09 | 16.13 | 15.73 | 15.73 | 1,642,359 | -0.63(-3.83%) |
Apr 25, 2022 | 16.36 | 16.39 | 16.06 | 16.36 | 2,495,415 | -0.24(-1.42%) |
Apr 22, 2022 | 16.85 | 16.89 | 16.60 | 16.60 | 1,215,728 | -0.31(-1.83%) |
Apr 21, 2022 | 17.27 | 17.32 | 16.87 | 16.91 | 1,916,312 | -0.15(-0.85%) |
Apr 20, 2022 | 17.15 | 17.19 | 17.02 | 17.05 | 1,736,747 | +0.20(+1.19%) |
Apr 19, 2022 | 16.71 | 16.86 | 16.71 | 16.85 | 3,400,455 | +0.06(+0.38%) |
Apr 18, 2022 | 16.72 | 16.91 | 16.72 | 16.79 | 2,078,347 | -0.05(-0.27%) |
Apr 14, 2022 | 16.86 | 16.90 | 16.77 | 16.83 | 1,258,176 | +0.00(+0.00%) |
Apr 13, 2022 | 16.62 | 16.83 | 16.60 | 16.83 | 2,044,056 | +0.18(+1.09%) |
Apr 12, 2022 | 16.79 | 16.91 | 16.62 | 16.65 | 1,376,158 | -0.18(-1.08%) |
Apr 11, 2022 | 17.00 | 17.12 | 16.83 | 16.83 | 1,603,715 | -0.10(-0.59%) |
Apr 08, 2022 | 16.81 | 16.97 | 16.81 | 16.93 | 1,197,384 | +0.10(+0.59%) |
Apr 07, 2022 | 16.89 | 16.91 | 16.63 | 16.83 | 1,325,253 | +0.06(+0.38%) |
Apr 06, 2022 | 16.70 | 16.86 | 16.61 | 16.77 | 1,273,469 | -0.24(-1.39%) |
Apr 05, 2022 | 17.11 | 17.17 | 16.95 | 17.01 | 1,913,705 | -0.28(-1.63%) |
Apr 04, 2022 | 17.19 | 17.32 | 17.16 | 17.29 | 1,202,751 | -0.10(-0.58%) |
Apr 01, 2022 | 17.38 | 17.44 | 17.27 | 17.39 | 2,035,277 | +0.21(+1.22%) |
Mar 31, 2022 | 17.43 | 17.44 | 17.17 | 17.18 | 1,459,323 | -0.33(-1.87%) |
Mar 30, 2022 | 17.59 | 17.61 | 17.46 | 17.51 | 2,004,135 | -0.16(-0.93%) |
Mar 29, 2022 | 17.62 | 17.71 | 17.51 | 17.67 | 8,851,557 | +0.59(+3.46%) |
Mar 28, 2022 | 17.11 | 17.13 | 16.92 | 17.08 | 957,556 | -0.00(-0.03%) |
Mar 25, 2022 | 16.99 | 17.11 | 16.93 | 17.08 | 1,102,278 | +0.04(+0.24%) |
Mar 24, 2022 | 17.05 | 17.09 | 16.93 | 17.04 | 1,148,910 | +0.03(+0.16%) |
Mar 23, 2022 | 17.05 | 17.16 | 17.00 | 17.02 | 1,617,946 | -0.42(-2.40%) |
Mar 22, 2022 | 17.41 | 17.51 | 17.35 | 17.43 | 1,206,372 | +0.40(+2.35%) |
Mar 21, 2022 | 17.19 | 17.19 | 16.97 | 17.03 | 2,574,684 | -0.12(-0.69%) |
Mar 18, 2022 | 16.92 | 17.19 | 16.80 | 17.15 | 4,519,270 | +0.05(+0.27%) |
Mar 17, 2022 | 16.82 | 17.13 | 16.80 | 17.11 | 2,070,697 | -0.02(-0.11%) |
Mar 16, 2022 | 16.74 | 17.13 | 16.71 | 17.12 | 3,546,676 | +0.81(+4.96%) |
Mar 15, 2022 | 16.24 | 16.35 | 16.11 | 16.32 | 4,587,191 | +0.14(+0.84%) |
Mar 14, 2022 | 16.23 | 16.43 | 16.13 | 16.18 | 2,365,826 | +0.55(+3.55%) |
Mar 11, 2022 | 16.03 | 16.11 | 15.63 | 15.63 | 5,034,556 | -0.13(-0.81%) |
Mar 10, 2022 | 15.83 | 15.95 | 15.65 | 15.75 | 3,508,684 | -0.29(-1.81%) |
Mar 09, 2022 | 15.90 | 16.26 | 15.82 | 16.04 | 6,004,702 | +0.95(+6.32%) |
Mar 08, 2022 | 15.13 | 15.52 | 14.80 | 15.09 | 9,762,233 | +0.68(+4.73%) |
Mar 07, 2022 | 14.98 | 14.99 | 14.30 | 14.41 | 8,833,247 | -0.63(-4.17%) |
Mar 04, 2022 | 15.33 | 15.39 | 14.90 | 15.04 | 14,478,746 | -1.05(-6.55%) |
Mar 03, 2022 | 16.52 | 16.52 | 16.05 | 16.09 | 5,271,771 | -0.36(-2.21%) |
Mar 02, 2022 | 16.36 | 16.52 | 16.26 | 16.45 | 3,698,401 | +0.39(+2.43%) |