Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.45 | 15.51 | 15.44 | 15.49 | 1,160,476 | +0.07(+0.43%) |
Jul 28, 2023 | 15.40 | 15.43 | 15.38 | 15.42 | 1,234,847 | +0.03(+0.19%) |
Jul 27, 2023 | 15.44 | 15.48 | 15.39 | 15.39 | 1,404,038 | -0.03(-0.18%) |
Jul 26, 2023 | 15.35 | 15.44 | 15.35 | 15.42 | 1,034,337 | +0.06(+0.37%) |
Jul 25, 2023 | 15.32 | 15.37 | 15.32 | 15.36 | 1,936,592 | +0.01(+0.06%) |
Jul 24, 2023 | 15.35 | 15.36 | 15.34 | 15.35 | 1,016,134 | +0.03(+0.19%) |
Jul 21, 2023 | 15.34 | 15.34 | 15.30 | 15.33 | 1,128,176 | +0.03(+0.22%) |
Jul 20, 2023 | 15.31 | 15.32 | 15.25 | 15.29 | 2,094,442 | -0.03(-0.19%) |
Jul 19, 2023 | 15.30 | 15.35 | 15.29 | 15.32 | 1,227,959 | +0.07(+0.43%) |
Jul 18, 2023 | 15.22 | 15.26 | 15.22 | 15.25 | 1,250,726 | +0.00(+0.00%) |
Jul 17, 2023 | 15.23 | 15.25 | 15.17 | 15.25 | 2,001,394 | +0.01(+0.06%) |
Jul 14, 2023 | 15.27 | 15.29 | 15.24 | 15.24 | 1,516,078 | -0.03(-0.19%) |
Jul 13, 2023 | 15.26 | 15.30 | 15.25 | 15.27 | 2,228,050 | +0.01(+0.06%) |
Jul 12, 2023 | 15.22 | 15.29 | 15.22 | 15.26 | 1,802,878 | +0.09(+0.56%) |
Jul 11, 2023 | 15.11 | 15.19 | 15.11 | 15.18 | 1,869,114 | +0.09(+0.63%) |
Jul 10, 2023 | 15.05 | 15.09 | 15.03 | 15.08 | 972,103 | +0.04(+0.25%) |
Jul 07, 2023 | 15.01 | 15.09 | 15.00 | 15.05 | 1,625,564 | +0.01(+0.06%) |
Jul 06, 2023 | 15.10 | 15.11 | 15.00 | 15.04 | 2,401,563 | -0.09(-0.63%) |
Jul 05, 2023 | 15.13 | 15.21 | 15.12 | 15.13 | 2,031,298 | -0.05(-0.31%) |
Jul 03, 2023 | 15.12 | 15.18 | 15.09 | 15.18 | 596,871 | +0.06(+0.38%) |
Jun 30, 2023 | 15.07 | 15.13 | 15.07 | 15.12 | 1,432,655 | +0.09(+0.63%) |
Jun 29, 2023 | 15.06 | 15.08 | 14.98 | 15.03 | 2,042,420 | -0.02(-0.13%) |
Jun 28, 2023 | 15.01 | 15.06 | 15.01 | 15.05 | 1,751,749 | +0.03(+0.19%) |
Jun 27, 2023 | 15.03 | 15.03 | 15.00 | 15.02 | 1,585,831 | +0.04(+0.30%) |
Jun 26, 2023 | 14.99 | 15.00 | 14.96 | 14.97 | 2,895,388 | +0.00(+0.00%) |
Jun 23, 2023 | 14.97 | 14.99 | 14.95 | 14.97 | 1,329,098 | +0.00(+0.00%) |
Jun 22, 2023 | 14.95 | 15.00 | 14.95 | 14.97 | 1,026,744 | -0.04(-0.25%) |
Jun 21, 2023 | 15.01 | 15.08 | 14.96 | 15.01 | 2,310,849 | -0.04(-0.25%) |
Jun 20, 2023 | 15.06 | 15.06 | 15.00 | 15.05 | 1,274,664 | +0.00(+0.00%) |
Jun 16, 2023 | 15.04 | 15.06 | 15.03 | 15.05 | 1,402,492 | -0.02(-0.13%) |
Jun 15, 2023 | 15.02 | 15.09 | 15.02 | 15.07 | 1,429,896 | +0.04(+0.25%) |
Jun 14, 2023 | 15.12 | 15.13 | 15.00 | 15.03 | 1,971,095 | -0.08(-0.56%) |
Jun 13, 2023 | 15.19 | 15.19 | 15.11 | 15.11 | 1,635,417 | -0.04(-0.25%) |
Jun 12, 2023 | 15.15 | 15.16 | 15.10 | 15.15 | 1,199,605 | +0.02(+0.12%) |
Jun 09, 2023 | 15.11 | 15.15 | 15.10 | 15.13 | 1,207,031 | -0.03(-0.19%) |
Jun 08, 2023 | 15.16 | 15.17 | 15.12 | 15.16 | 2,203,277 | +0.04(+0.25%) |
Jun 07, 2023 | 15.12 | 15.16 | 15.11 | 15.12 | 1,631,522 | +0.00(+0.00%) |
Jun 06, 2023 | 15.07 | 15.15 | 15.06 | 15.12 | 1,667,862 | +0.04(+0.25%) |
Jun 05, 2023 | 15.12 | 15.13 | 15.04 | 15.09 | 2,588,583 | -0.07(-0.44%) |
Jun 02, 2023 | 15.07 | 15.15 | 15.01 | 15.15 | 2,294,173 | +0.13(+0.88%) |
Jun 01, 2023 | 14.96 | 15.05 | 14.94 | 15.02 | 1,546,637 | +0.10(+0.70%) |
May 31, 2023 | 14.94 | 14.96 | 14.90 | 14.92 | 1,191,796 | -0.02(-0.13%) |
May 30, 2023 | 14.90 | 14.94 | 14.87 | 14.94 | 2,223,274 | +0.09(+0.63%) |
May 26, 2023 | 14.83 | 14.86 | 14.80 | 14.84 | 1,118,745 | +0.05(+0.32%) |
May 25, 2023 | 14.81 | 14.82 | 14.78 | 14.79 | 1,211,406 | +0.01(+0.06%) |
May 24, 2023 | 14.81 | 14.83 | 14.76 | 14.78 | 1,643,673 | -0.06(-0.38%) |
May 23, 2023 | 14.79 | 14.86 | 14.79 | 14.84 | 1,616,172 | +0.00(+0.02%) |
May 22, 2023 | 14.83 | 14.85 | 14.77 | 14.84 | 2,273,371 | +0.08(+0.57%) |
May 19, 2023 | 14.80 | 14.82 | 14.75 | 14.75 | 2,544,779 | -0.02(-0.13%) |
May 18, 2023 | 14.74 | 14.80 | 14.73 | 14.77 | 2,489,635 | +0.05(+0.32%) |
May 17, 2023 | 14.63 | 14.73 | 14.63 | 14.73 | 2,012,738 | +0.14(+0.96%) |
May 16, 2023 | 14.64 | 14.67 | 14.57 | 14.58 | 1,789,064 | -0.09(-0.64%) |
May 15, 2023 | 14.63 | 14.70 | 14.63 | 14.68 | 1,511,544 | +0.06(+0.38%) |
May 12, 2023 | 14.62 | 14.65 | 14.58 | 14.62 | 1,511,614 | -0.01(-0.06%) |
May 11, 2023 | 14.63 | 14.68 | 14.60 | 14.63 | 1,504,845 | -0.04(-0.25%) |
May 10, 2023 | 14.60 | 14.69 | 14.59 | 14.67 | 1,407,857 | +0.04(+0.26%) |
May 09, 2023 | 14.58 | 14.65 | 14.57 | 14.63 | 3,039,827 | +0.02(+0.13%) |
May 08, 2023 | 14.58 | 14.65 | 14.58 | 14.61 | 1,433,749 | -0.04(-0.26%) |
May 05, 2023 | 14.58 | 14.66 | 14.58 | 14.65 | 2,098,041 | +0.10(+0.71%) |
May 04, 2023 | 14.67 | 14.67 | 14.46 | 14.55 | 4,056,100 | -0.15(-1.02%) |
May 03, 2023 | 14.85 | 14.88 | 14.69 | 14.70 | 1,561,716 | -0.13(-0.88%) |
May 02, 2023 | 14.86 | 14.87 | 14.76 | 14.83 | 4,244,548 | -0.04(-0.25%) |
May 01, 2023 | 14.93 | 14.97 | 14.87 | 14.87 | 2,417,051 | -0.10(-0.69%) |
Apr 28, 2023 | 14.94 | 14.98 | 14.92 | 14.97 | 1,378,009 | +0.05(+0.31%) |
Apr 27, 2023 | 14.83 | 14.93 | 14.83 | 14.92 | 2,072,671 | +0.07(+0.50%) |
Apr 26, 2023 | 14.86 | 14.92 | 14.84 | 14.85 | 1,397,017 | -0.04(-0.25%) |
Apr 25, 2023 | 14.96 | 15.02 | 14.87 | 14.88 | 1,961,620 | -0.15(-1.00%) |
Apr 24, 2023 | 14.97 | 15.03 | 14.95 | 15.03 | 1,371,416 | +0.06(+0.37%) |
Apr 21, 2023 | 15.03 | 15.04 | 14.94 | 14.98 | 1,593,619 | +0.01(+0.05%) |
Apr 20, 2023 | 14.98 | 15.00 | 14.95 | 14.97 | 1,966,676 | -0.04(-0.25%) |
Apr 19, 2023 | 15.05 | 15.06 | 14.98 | 15.01 | 2,861,713 | -0.04(-0.25%) |
Apr 18, 2023 | 15.04 | 15.07 | 15.03 | 15.04 | 2,432,683 | +0.00(+0.00%) |
Apr 17, 2023 | 15.04 | 15.06 | 14.99 | 15.04 | 3,133,554 | +0.03(+0.19%) |
Apr 14, 2023 | 14.99 | 15.02 | 14.96 | 15.02 | 1,531,918 | +0.03(+0.19%) |
Apr 13, 2023 | 14.94 | 15.03 | 14.92 | 14.99 | 2,154,025 | +0.04(+0.25%) |
Apr 12, 2023 | 14.99 | 15.03 | 14.95 | 14.95 | 2,115,687 | +0.00(+0.00%) |
Apr 11, 2023 | 14.97 | 14.98 | 14.90 | 14.95 | 2,072,389 | +0.03(+0.19%) |
Apr 10, 2023 | 14.82 | 14.93 | 14.82 | 14.92 | 1,463,880 | +0.05(+0.31%) |
Apr 06, 2023 | 14.85 | 14.92 | 14.83 | 14.88 | 1,721,000 | +0.02(+0.13%) |
Apr 05, 2023 | 14.87 | 14.88 | 14.83 | 14.86 | 1,801,997 | -0.01(-0.06%) |
Apr 04, 2023 | 15.02 | 15.03 | 14.86 | 14.87 | 1,903,682 | -0.09(-0.62%) |
Apr 03, 2023 | 14.92 | 14.96 | 14.86 | 14.96 | 2,648,531 | +0.08(+0.56%) |
Mar 31, 2023 | 14.83 | 14.89 | 14.79 | 14.88 | 3,683,290 | +0.14(+0.95%) |
Mar 30, 2023 | 14.68 | 14.76 | 14.68 | 14.74 | 1,950,007 | +0.12(+0.83%) |
Mar 29, 2023 | 14.42 | 14.62 | 14.42 | 14.62 | 2,792,592 | +0.21(+1.49%) |
Mar 28, 2023 | 14.32 | 14.41 | 14.32 | 14.40 | 2,961,033 | +0.00(+0.00%) |
Mar 27, 2023 | 14.36 | 14.42 | 14.31 | 14.40 | 2,676,545 | +0.10(+0.72%) |
Mar 24, 2023 | 14.28 | 14.47 | 14.20 | 14.30 | 4,406,119 | -0.12(-0.85%) |
Mar 23, 2023 | 14.56 | 14.61 | 14.32 | 14.42 | 2,272,783 | -0.13(-0.89%) |
Mar 22, 2023 | 14.64 | 14.64 | 14.52 | 14.55 | 1,731,418 | -0.04(-0.25%) |
Mar 21, 2023 | 14.39 | 14.62 | 14.39 | 14.59 | 2,975,879 | +0.30(+2.07%) |
Mar 20, 2023 | 14.59 | 14.60 | 14.28 | 14.29 | 5,146,485 | -0.52(-3.50%) |
Mar 17, 2023 | 14.91 | 14.98 | 14.73 | 14.81 | 2,388,957 | -0.24(-1.60%) |
Mar 16, 2023 | 14.84 | 15.05 | 14.83 | 15.05 | 9,167,095 | +0.12(+0.81%) |
Mar 15, 2023 | 15.06 | 15.13 | 14.83 | 14.93 | 5,659,647 | -0.46(-3.01%) |
Mar 14, 2023 | 15.28 | 15.51 | 15.24 | 15.39 | 4,225,386 | +0.33(+2.21%) |
Mar 13, 2023 | 15.55 | 15.55 | 14.95 | 15.06 | 8,049,360 | -0.59(-3.79%) |
Mar 10, 2023 | 16.02 | 16.02 | 15.61 | 15.65 | 5,370,542 | -0.38(-2.37%) |
Mar 09, 2023 | 16.25 | 16.26 | 16.00 | 16.03 | 2,157,949 | -0.20(-1.25%) |
Mar 08, 2023 | 16.25 | 16.27 | 16.23 | 16.24 | 1,698,074 | -0.01(-0.06%) |
Mar 07, 2023 | 16.29 | 16.32 | 16.23 | 16.25 | 1,941,342 | -0.08(-0.51%) |
Mar 06, 2023 | 16.33 | 16.36 | 16.29 | 16.33 | 1,225,101 | -0.03(-0.17%) |
Mar 03, 2023 | 16.26 | 16.37 | 16.25 | 16.36 | 1,937,381 | +0.09(+0.57%) |
Mar 02, 2023 | 16.25 | 16.27 | 16.21 | 16.26 | 1,620,446 | -0.02(-0.11%) |
Mar 01, 2023 | 16.31 | 16.31 | 16.23 | 16.28 | 2,020,700 | -0.03(-0.17%) |
Feb 28, 2023 | 16.31 | 16.32 | 16.26 | 16.31 | 1,664,629 | -0.02(-0.11%) |
Feb 27, 2023 | 16.31 | 16.35 | 16.30 | 16.33 | 1,438,481 | +0.05(+0.28%) |
Feb 24, 2023 | 16.30 | 16.32 | 16.24 | 16.28 | 1,569,305 | -0.06(-0.34%) |
Feb 23, 2023 | 16.29 | 16.35 | 16.28 | 16.34 | 1,119,040 | +0.08(+0.51%) |
Feb 22, 2023 | 16.18 | 16.29 | 16.18 | 16.25 | 2,354,326 | +0.09(+0.58%) |
Feb 21, 2023 | 16.35 | 16.35 | 16.16 | 16.16 | 3,123,683 | -0.27(-1.63%) |
Feb 17, 2023 | 16.41 | 16.43 | 16.38 | 16.43 | 1,996,086 | +0.00(+0.00%) |
Feb 16, 2023 | 16.46 | 16.47 | 16.40 | 16.43 | 3,194,093 | -0.06(-0.34%) |
Feb 15, 2023 | 16.48 | 16.50 | 16.46 | 16.48 | 1,515,012 | -0.06(-0.33%) |
Feb 14, 2023 | 16.50 | 16.56 | 16.48 | 16.54 | 1,845,956 | +0.01(+0.06%) |
Feb 13, 2023 | 16.48 | 16.54 | 16.48 | 16.53 | 1,880,557 | +0.03(+0.17%) |
Feb 10, 2023 | 16.51 | 16.53 | 16.47 | 16.50 | 2,142,639 | -0.06(-0.39%) |
Feb 09, 2023 | 16.62 | 16.65 | 16.56 | 16.57 | 1,425,906 | -0.01(-0.06%) |
Feb 08, 2023 | 16.58 | 16.59 | 16.55 | 16.58 | 2,229,816 | -0.04(-0.22%) |
Feb 07, 2023 | 16.59 | 16.66 | 16.56 | 16.61 | 2,960,712 | +0.02(+0.11%) |
Feb 06, 2023 | 16.67 | 16.68 | 16.52 | 16.59 | 4,290,412 | -0.12(-0.72%) |
Feb 03, 2023 | 16.77 | 16.77 | 16.69 | 16.71 | 3,193,832 | -0.08(-0.49%) |
Feb 02, 2023 | 16.82 | 16.85 | 16.78 | 16.80 | 3,904,899 | +0.03(+0.17%) |
Feb 01, 2023 | 16.66 | 16.85 | 16.61 | 16.77 | 5,584,124 | +0.13(+0.78%) |
Jan 31, 2023 | 16.58 | 16.64 | 16.56 | 16.64 | 1,930,159 | +0.10(+0.61%) |
Jan 30, 2023 | 16.58 | 16.62 | 16.54 | 16.54 | 3,378,594 | -0.08(-0.50%) |
Jan 27, 2023 | 16.59 | 16.63 | 16.59 | 16.62 | 2,381,490 | +0.02(+0.11%) |
Jan 26, 2023 | 16.54 | 16.62 | 16.53 | 16.60 | 4,572,899 | +0.07(+0.45%) |
Jan 25, 2023 | 16.51 | 16.54 | 16.48 | 16.53 | 2,488,769 | +0.01(+0.06%) |
Jan 24, 2023 | 16.46 | 16.54 | 16.45 | 16.52 | 4,274,848 | +0.07(+0.40%) |
Jan 23, 2023 | 16.38 | 16.46 | 16.38 | 16.45 | 2,442,033 | +0.06(+0.34%) |
Jan 20, 2023 | 16.40 | 16.40 | 16.36 | 16.40 | 2,518,832 | +0.02(+0.11%) |
Jan 19, 2023 | 16.41 | 16.41 | 16.34 | 16.38 | 2,611,200 | -0.03(-0.17%) |
Jan 18, 2023 | 16.42 | 16.46 | 16.39 | 16.41 | 2,513,782 | +0.06(+0.39%) |
Jan 17, 2023 | 16.24 | 16.35 | 16.24 | 16.34 | 4,082,251 | +0.06(+0.39%) |
Jan 13, 2023 | 16.16 | 16.28 | 16.16 | 16.28 | 2,043,337 | +0.11(+0.68%) |
Jan 12, 2023 | 16.13 | 16.19 | 16.09 | 16.17 | 2,637,941 | +0.09(+0.57%) |
Jan 11, 2023 | 16.00 | 16.10 | 16.00 | 16.08 | 2,282,094 | +0.11(+0.69%) |
Jan 10, 2023 | 15.95 | 15.98 | 15.90 | 15.97 | 1,876,696 | +0.03(+0.17%) |
Jan 09, 2023 | 15.89 | 15.96 | 15.88 | 15.94 | 1,761,091 | +0.08(+0.52%) |
Jan 06, 2023 | 15.80 | 15.93 | 15.78 | 15.86 | 4,231,630 | +0.08(+0.52%) |
Jan 05, 2023 | 15.71 | 15.79 | 15.67 | 15.78 | 2,379,045 | +0.06(+0.35%) |
Jan 04, 2023 | 15.57 | 15.74 | 15.57 | 15.72 | 2,983,319 | +0.20(+1.30%) |
Jan 03, 2023 | 15.45 | 15.55 | 15.45 | 15.52 | 2,567,607 | +0.10(+0.65%) |
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%) |