Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.93 | 10.98 | 10.60 | 10.76 | 1,230,090 | -0.22(-2.02%) |
May 30, 2023 | 11.04 | 11.08 | 10.80 | 10.98 | 984,969 | -0.06(-0.52%) |
May 26, 2023 | 10.95 | 11.06 | 10.76 | 11.04 | 865,994 | +0.10(+0.88%) |
May 25, 2023 | 10.92 | 10.99 | 10.72 | 10.94 | 1,128,151 | -0.11(-0.96%) |
May 24, 2023 | 11.04 | 11.16 | 10.92 | 11.05 | 1,403,609 | -0.09(-0.78%) |
May 23, 2023 | 10.97 | 11.40 | 10.93 | 11.14 | 1,690,970 | +0.16(+1.49%) |
May 22, 2023 | 10.87 | 11.05 | 10.67 | 10.97 | 1,025,183 | +0.16(+1.52%) |
May 19, 2023 | 11.22 | 11.23 | 10.70 | 10.81 | 1,497,460 | -0.27(-2.44%) |
May 18, 2023 | 11.07 | 11.13 | 10.92 | 11.08 | 1,257,929 | -0.01(-0.09%) |
May 17, 2023 | 10.48 | 11.14 | 10.48 | 11.09 | 1,766,406 | +0.82(+7.98%) |
May 16, 2023 | 10.60 | 10.60 | 10.25 | 10.27 | 1,572,571 | -0.13(-1.21%) |
May 15, 2023 | 9.642 | 10.41 | 9.585 | 10.39 | 2,206,130 | +0.86(+9.00%) |
May 12, 2023 | 9.392 | 9.556 | 9.344 | 9.536 | 1,509,946 | +0.23(+2.49%) |
May 11, 2023 | 9.392 | 9.454 | 9.295 | 9.305 | 1,188,628 | -0.22(-2.33%) |
May 10, 2023 | 9.855 | 9.874 | 9.430 | 9.527 | 1,250,788 | -0.15(-1.59%) |
May 09, 2023 | 9.797 | 9.845 | 9.556 | 9.681 | 1,036,530 | -0.17(-1.76%) |
May 08, 2023 | 10.28 | 10.41 | 9.835 | 9.855 | 1,154,794 | -0.24(-2.39%) |
May 05, 2023 | 10.17 | 10.30 | 9.912 | 10.10 | 2,039,475 | +0.30(+3.05%) |
May 04, 2023 | 10.17 | 10.27 | 9.647 | 9.797 | 3,188,582 | -0.69(-6.62%) |
May 03, 2023 | 10.70 | 10.97 | 10.38 | 10.49 | 1,918,497 | -0.18(-1.72%) |
May 02, 2023 | 11.34 | 11.46 | 10.62 | 10.67 | 1,697,627 | -0.69(-6.11%) |
May 01, 2023 | 11.50 | 11.58 | 11.33 | 11.37 | 977,256 | -0.13(-1.17%) |
Apr 28, 2023 | 11.44 | 11.67 | 11.43 | 11.50 | 1,208,945 | +0.03(+0.25%) |
Apr 27, 2023 | 11.49 | 11.55 | 11.36 | 11.47 | 1,163,962 | +0.03(+0.25%) |
Apr 26, 2023 | 11.36 | 11.53 | 11.29 | 11.45 | 1,224,209 | +0.09(+0.76%) |
Apr 25, 2023 | 11.68 | 11.73 | 11.33 | 11.36 | 1,609,430 | -0.49(-4.15%) |
Apr 24, 2023 | 12.02 | 12.22 | 11.79 | 11.85 | 1,359,210 | -0.19(-1.60%) |
Apr 21, 2023 | 12.12 | 12.22 | 11.85 | 12.04 | 1,822,896 | -0.12(-0.95%) |
Apr 20, 2023 | 12.15 | 12.25 | 11.98 | 12.16 | 2,308,709 | -0.14(-1.18%) |
Apr 19, 2023 | 12.20 | 12.51 | 11.85 | 12.30 | 2,928,837 | -0.34(-2.67%) |
Apr 18, 2023 | 13.01 | 13.01 | 12.55 | 12.64 | 1,666,705 | -0.30(-2.35%) |
Apr 17, 2023 | 12.71 | 12.97 | 12.62 | 12.95 | 1,626,603 | +0.19(+1.47%) |
Apr 14, 2023 | 13.35 | 13.45 | 12.65 | 12.76 | 1,375,982 | -0.32(-2.43%) |
Apr 13, 2023 | 12.93 | 13.12 | 12.80 | 13.08 | 1,059,701 | +0.14(+1.12%) |
Apr 12, 2023 | 13.12 | 13.25 | 12.83 | 12.93 | 925,752 | -0.11(-0.81%) |
Apr 11, 2023 | 13.08 | 13.14 | 13.00 | 13.04 | 725,347 | -0.04(-0.30%) |
Apr 10, 2023 | 12.92 | 13.23 | 12.88 | 13.08 | 1,066,555 | +0.07(+0.52%) |
Apr 06, 2023 | 12.92 | 13.08 | 12.90 | 13.01 | 716,961 | +0.06(+0.45%) |
Apr 05, 2023 | 12.70 | 12.99 | 12.69 | 12.95 | 1,054,690 | +0.06(+0.45%) |
Apr 04, 2023 | 13.26 | 13.27 | 12.76 | 12.89 | 1,138,269 | -0.29(-2.19%) |
Apr 03, 2023 | 13.39 | 13.45 | 13.10 | 13.18 | 700,458 | -0.14(-1.09%) |
Mar 31, 2023 | 13.31 | 13.38 | 13.19 | 13.33 | 1,180,040 | +0.13(+0.95%) |
Mar 30, 2023 | 13.49 | 13.49 | 13.13 | 13.20 | 1,098,775 | -0.12(-0.93%) |
Mar 29, 2023 | 13.47 | 13.50 | 13.12 | 13.32 | 1,469,441 | +0.08(+0.58%) |
Mar 28, 2023 | 13.31 | 13.48 | 13.12 | 13.25 | 1,172,714 | -0.15(-1.14%) |
Mar 27, 2023 | 13.92 | 13.95 | 13.33 | 13.40 | 1,632,189 | -0.11(-0.85%) |
Mar 24, 2023 | 12.88 | 13.52 | 12.78 | 13.52 | 2,744,253 | +0.45(+3.43%) |
Mar 23, 2023 | 13.77 | 13.94 | 12.96 | 13.07 | 2,288,339 | -0.58(-4.26%) |
Mar 22, 2023 | 14.40 | 14.41 | 13.63 | 13.65 | 1,544,422 | -0.75(-5.23%) |
Mar 21, 2023 | 14.41 | 14.51 | 14.28 | 14.40 | 1,247,399 | +0.57(+4.14%) |
Mar 20, 2023 | 14.53 | 14.53 | 13.77 | 13.83 | 2,085,284 | +0.10(+0.69%) |
Mar 17, 2023 | 14.15 | 14.38 | 13.59 | 13.73 | 3,431,078 | -0.88(-6.01%) |
Mar 16, 2023 | 13.92 | 14.96 | 13.77 | 14.61 | 1,718,419 | +0.46(+3.23%) |
Mar 15, 2023 | 13.71 | 14.35 | 13.66 | 14.15 | 2,028,170 | -0.21(-1.46%) |
Mar 14, 2023 | 15.24 | 15.45 | 14.18 | 14.36 | 2,151,918 | +0.12(+0.87%) |
Mar 13, 2023 | 13.76 | 14.95 | 13.31 | 14.24 | 3,392,961 | -0.49(-3.30%) |
Mar 10, 2023 | 14.43 | 15.10 | 14.22 | 14.73 | 2,411,451 | -0.10(-0.64%) |
Mar 09, 2023 | 15.45 | 15.45 | 14.81 | 14.82 | 1,228,114 | -0.77(-4.95%) |
Mar 08, 2023 | 15.63 | 15.75 | 15.53 | 15.59 | 1,076,552 | +0.00(+0.00%) |
Mar 07, 2023 | 16.12 | 16.12 | 15.56 | 15.59 | 1,144,491 | -0.60(-3.71%) |
Mar 06, 2023 | 16.25 | 16.37 | 16.12 | 16.20 | 879,526 | -0.09(-0.53%) |
Mar 03, 2023 | 16.22 | 16.31 | 16.04 | 16.28 | 582,528 | +0.11(+0.71%) |
Mar 02, 2023 | 16.41 | 16.41 | 16.00 | 16.17 | 743,374 | -0.34(-2.08%) |
Mar 01, 2023 | 16.36 | 16.55 | 16.28 | 16.51 | 864,475 | +0.10(+0.64%) |
Feb 28, 2023 | 16.50 | 16.60 | 16.41 | 16.41 | 749,480 | -0.10(-0.58%) |
Feb 27, 2023 | 16.53 | 16.63 | 16.41 | 16.50 | 696,205 | +0.07(+0.41%) |
Feb 24, 2023 | 16.26 | 16.44 | 16.20 | 16.43 | 969,817 | +0.06(+0.35%) |
Feb 23, 2023 | 16.38 | 16.52 | 16.28 | 16.38 | 921,812 | +0.01(+0.06%) |
Feb 22, 2023 | 16.38 | 16.53 | 16.33 | 16.37 | 1,061,489 | -0.06(-0.35%) |
Feb 21, 2023 | 16.48 | 16.56 | 16.36 | 16.42 | 1,082,738 | -0.14(-0.86%) |
Feb 17, 2023 | 16.51 | 16.62 | 16.44 | 16.57 | 807,393 | +0.16(+0.99%) |
Feb 16, 2023 | 16.62 | 16.62 | 16.41 | 16.41 | 806,171 | -0.26(-1.55%) |
Feb 15, 2023 | 16.36 | 16.69 | 16.35 | 16.66 | 510,043 | +0.14(+0.87%) |
Feb 14, 2023 | 16.63 | 16.69 | 16.41 | 16.52 | 595,506 | -0.10(-0.57%) |
Feb 13, 2023 | 16.44 | 16.63 | 16.41 | 16.62 | 502,770 | +0.10(+0.64%) |
Feb 10, 2023 | 16.33 | 16.53 | 16.30 | 16.51 | 657,738 | +0.27(+1.64%) |
Feb 09, 2023 | 16.53 | 16.60 | 16.21 | 16.24 | 546,456 | -0.21(-1.28%) |
Feb 08, 2023 | 16.41 | 16.51 | 16.27 | 16.45 | 677,044 | -0.04(-0.23%) |
Feb 07, 2023 | 16.37 | 16.59 | 16.28 | 16.49 | 885,463 | +0.03(+0.17%) |
Feb 06, 2023 | 16.47 | 16.56 | 16.37 | 16.46 | 591,797 | -0.02(-0.12%) |
Feb 03, 2023 | 16.38 | 16.59 | 16.28 | 16.48 | 962,386 | +0.03(+0.17%) |
Feb 02, 2023 | 16.13 | 16.46 | 16.06 | 16.45 | 1,116,344 | +0.32(+2.01%) |
Feb 01, 2023 | 15.79 | 16.29 | 15.77 | 16.13 | 1,293,125 | +0.17(+1.08%) |
Jan 31, 2023 | 15.45 | 15.96 | 15.44 | 15.96 | 1,321,536 | +0.57(+3.72%) |
Jan 30, 2023 | 15.41 | 15.56 | 15.34 | 15.38 | 687,043 | -0.05(-0.31%) |
Jan 27, 2023 | 15.42 | 15.59 | 15.38 | 15.43 | 658,781 | +0.01(+0.06%) |
Jan 26, 2023 | 15.45 | 15.53 | 15.30 | 15.42 | 798,768 | +0.09(+0.56%) |
Jan 25, 2023 | 15.27 | 15.36 | 15.11 | 15.34 | 1,474,989 | +0.03(+0.19%) |
Jan 24, 2023 | 15.17 | 15.34 | 15.12 | 15.31 | 1,387,411 | +0.09(+0.56%) |
Jan 23, 2023 | 14.92 | 15.32 | 14.91 | 15.22 | 1,524,536 | +0.31(+2.05%) |
Jan 20, 2023 | 14.94 | 14.98 | 14.73 | 14.92 | 1,196,689 | +0.20(+1.36%) |
Jan 19, 2023 | 14.48 | 15.10 | 14.40 | 14.72 | 2,744,211 | +0.18(+1.25%) |
Jan 18, 2023 | 15.38 | 15.42 | 14.34 | 14.54 | 3,141,848 | -1.30(-8.19%) |
Jan 17, 2023 | 15.97 | 16.04 | 15.71 | 15.83 | 1,111,806 | -0.23(-1.43%) |
Jan 13, 2023 | 15.99 | 16.09 | 15.68 | 16.06 | 1,021,471 | -0.01(-0.06%) |
Jan 12, 2023 | 16.03 | 16.25 | 16.00 | 16.07 | 924,383 | +0.09(+0.54%) |
Jan 11, 2023 | 16.08 | 16.14 | 15.97 | 15.99 | 951,360 | -0.10(-0.59%) |
Jan 10, 2023 | 16.05 | 16.13 | 15.88 | 16.08 | 702,897 | +0.07(+0.42%) |
Jan 09, 2023 | 16.34 | 16.42 | 15.96 | 16.01 | 591,080 | -0.31(-1.87%) |
Jan 06, 2023 | 16.00 | 16.34 | 15.98 | 16.32 | 566,580 | +0.45(+2.82%) |
Jan 05, 2023 | 15.78 | 15.93 | 15.65 | 15.87 | 750,639 | -0.02(-0.12%) |
Jan 04, 2023 | 16.21 | 16.27 | 15.82 | 15.89 | 922,885 | -0.19(-1.19%) |
Jan 03, 2023 | 16.09 | 16.25 | 15.92 | 16.08 | 744,767 | +0.03(+0.18%) |
Dec 30, 2022 | 16.05 | 16.13 | 15.99 | 16.05 | 645,207 | -0.09(-0.53%) |
Dec 29, 2022 | 15.92 | 16.17 | 15.85 | 16.14 | 784,348 | +0.25(+1.55%) |
Dec 28, 2022 | 16.20 | 16.20 | 15.89 | 15.89 | 598,197 | -0.26(-1.58%) |
Dec 27, 2022 | 16.22 | 16.23 | 16.10 | 16.15 | 533,039 | +0.01(+0.06%) |
Dec 23, 2022 | 16.16 | 16.22 | 16.02 | 16.14 | 518,918 | +0.00(+0.00%) |
Dec 22, 2022 | 16.24 | 16.24 | 15.86 | 16.14 | 862,254 | -0.13(-0.81%) |
Dec 21, 2022 | 16.10 | 16.36 | 16.01 | 16.27 | 1,622,972 | +0.71(+4.56%) |
Dec 20, 2022 | 15.51 | 15.67 | 15.43 | 15.56 | 893,879 | +0.13(+0.86%) |
Dec 19, 2022 | 15.39 | 15.57 | 15.28 | 15.43 | 785,516 | +0.07(+0.43%) |
Dec 16, 2022 | 15.17 | 15.39 | 15.06 | 15.36 | 4,018,672 | +0.03(+0.19%) |
Dec 15, 2022 | 15.56 | 15.56 | 15.29 | 15.33 | 1,111,295 | -0.27(-1.76%) |
Dec 14, 2022 | 15.95 | 15.98 | 15.57 | 15.61 | 976,764 | -0.34(-2.13%) |
Dec 13, 2022 | 16.71 | 16.71 | 15.83 | 15.95 | 1,546,577 | -0.32(-1.98%) |
Dec 12, 2022 | 16.30 | 16.32 | 16.11 | 16.27 | 1,005,029 | +0.01(+0.06%) |
Dec 09, 2022 | 16.33 | 16.43 | 16.25 | 16.26 | 740,507 | -0.14(-0.86%) |
Dec 08, 2022 | 16.45 | 16.50 | 16.28 | 16.40 | 724,975 | +0.01(+0.06%) |
Dec 07, 2022 | 16.36 | 16.57 | 16.20 | 16.39 | 651,685 | +0.01(+0.06%) |
Dec 06, 2022 | 16.50 | 16.60 | 16.20 | 16.38 | 940,648 | -0.11(-0.69%) |
Dec 05, 2022 | 17.47 | 17.47 | 16.42 | 16.50 | 1,157,764 | -1.09(-6.18%) |
Dec 02, 2022 | 17.38 | 17.59 | 17.35 | 17.58 | 603,941 | +0.08(+0.43%) |
Dec 01, 2022 | 17.70 | 17.75 | 17.45 | 17.51 | 675,915 | -0.07(-0.38%) |
Nov 30, 2022 | 17.34 | 17.58 | 17.04 | 17.58 | 1,171,625 | +0.19(+1.09%) |
Nov 29, 2022 | 17.28 | 17.47 | 17.23 | 17.39 | 837,917 | +0.11(+0.65%) |
Nov 28, 2022 | 17.55 | 17.59 | 17.19 | 17.27 | 746,109 | -0.38(-2.14%) |
Nov 25, 2022 | 17.46 | 17.67 | 17.41 | 17.65 | 406,536 | +0.26(+1.52%) |
Nov 23, 2022 | 17.49 | 17.52 | 17.37 | 17.39 | 503,496 | -0.10(-0.59%) |
Nov 22, 2022 | 17.34 | 17.51 | 17.25 | 17.49 | 742,589 | +0.26(+1.53%) |
Nov 21, 2022 | 17.11 | 17.27 | 17.05 | 17.23 | 755,130 | +0.13(+0.77%) |
Nov 18, 2022 | 17.20 | 17.20 | 16.95 | 17.09 | 981,282 | +0.17(+1.00%) |
Nov 17, 2022 | 17.00 | 17.04 | 16.79 | 16.92 | 926,119 | -0.20(-1.16%) |
Nov 16, 2022 | 17.41 | 17.50 | 17.10 | 17.12 | 791,205 | -0.35(-2.00%) |
Nov 15, 2022 | 17.55 | 17.70 | 17.33 | 17.47 | 1,111,058 | +0.08(+0.43%) |
Nov 14, 2022 | 17.45 | 17.64 | 17.37 | 17.40 | 683,508 | -0.12(-0.70%) |
Nov 11, 2022 | 17.76 | 17.82 | 17.47 | 17.52 | 888,343 | -0.19(-1.06%) |
Nov 10, 2022 | 17.41 | 17.80 | 17.33 | 17.71 | 1,373,180 | +0.57(+3.30%) |
Nov 09, 2022 | 17.19 | 17.30 | 17.09 | 17.14 | 588,011 | -0.11(-0.66%) |
Nov 08, 2022 | 17.41 | 17.48 | 17.16 | 17.25 | 619,052 | -0.04(-0.22%) |
Nov 07, 2022 | 17.29 | 17.41 | 17.12 | 17.29 | 656,744 | +0.02(+0.11%) |
Nov 04, 2022 | 17.01 | 17.28 | 16.92 | 17.27 | 883,467 | +0.42(+2.52%) |
Nov 03, 2022 | 16.77 | 16.90 | 16.51 | 16.85 | 632,003 | +0.00(+0.00%) |
Nov 02, 2022 | 17.09 | 17.40 | 16.84 | 16.85 | 1,173,622 | -0.35(-2.03%) |
Nov 01, 2022 | 17.21 | 17.34 | 17.13 | 17.20 | 884,711 | +0.02(+0.11%) |
Oct 31, 2022 | 17.06 | 17.22 | 17.02 | 17.18 | 1,247,852 | +0.05(+0.27%) |
Oct 28, 2022 | 16.94 | 17.16 | 16.79 | 17.13 | 798,630 | +0.33(+1.96%) |
Oct 27, 2022 | 16.85 | 17.04 | 16.74 | 16.80 | 842,101 | +0.09(+0.56%) |
Oct 26, 2022 | 16.80 | 16.96 | 16.66 | 16.71 | 1,168,335 | +0.03(+0.17%) |
Oct 25, 2022 | 16.40 | 16.77 | 16.31 | 16.68 | 860,638 | +0.21(+1.26%) |
Oct 24, 2022 | 16.30 | 16.59 | 16.27 | 16.47 | 1,053,892 | +0.23(+1.39%) |
Oct 21, 2022 | 15.80 | 16.29 | 15.71 | 16.25 | 1,291,884 | +0.53(+3.36%) |
Oct 20, 2022 | 16.48 | 16.48 | 15.58 | 15.72 | 1,204,555 | -0.63(-3.86%) |
Oct 19, 2022 | 15.65 | 16.70 | 15.63 | 16.35 | 1,895,911 | -0.26(-1.59%) |
Oct 18, 2022 | 16.63 | 16.82 | 16.50 | 16.61 | 1,409,736 | +0.08(+0.46%) |
Oct 17, 2022 | 16.55 | 16.70 | 16.32 | 16.54 | 1,362,415 | +0.32(+1.98%) |
Oct 14, 2022 | 16.44 | 16.59 | 16.21 | 16.22 | 1,494,648 | -0.23(-1.38%) |
Oct 13, 2022 | 15.53 | 16.45 | 15.40 | 16.44 | 1,740,629 | +0.81(+5.18%) |
Oct 12, 2022 | 15.47 | 15.79 | 15.29 | 15.63 | 1,022,767 | +0.15(+0.97%) |
Oct 11, 2022 | 15.42 | 15.63 | 15.33 | 15.48 | 959,576 | -0.01(-0.06%) |
Oct 10, 2022 | 15.46 | 15.66 | 15.41 | 15.49 | 767,618 | +0.11(+0.73%) |
Oct 07, 2022 | 15.64 | 15.70 | 15.31 | 15.38 | 931,300 | -0.27(-1.75%) |
Oct 06, 2022 | 15.55 | 15.68 | 15.50 | 15.65 | 742,482 | +0.01(+0.06%) |
Oct 05, 2022 | 15.59 | 15.67 | 15.44 | 15.64 | 943,317 | -0.10(-0.66%) |
Oct 04, 2022 | 15.43 | 15.79 | 15.42 | 15.75 | 1,237,026 | +0.44(+2.89%) |
Oct 03, 2022 | 15.04 | 15.36 | 14.87 | 15.30 | 1,349,652 | +0.41(+2.79%) |
Sep 30, 2022 | 14.93 | 15.17 | 14.85 | 14.89 | 1,107,297 | +0.08(+0.57%) |
Sep 29, 2022 | 14.93 | 14.97 | 14.71 | 14.80 | 1,021,881 | -0.30(-1.98%) |
Sep 28, 2022 | 14.90 | 15.23 | 14.80 | 15.10 | 932,226 | +0.21(+1.38%) |
Sep 27, 2022 | 15.08 | 15.21 | 14.75 | 14.90 | 1,016,401 | -0.15(-0.99%) |
Sep 26, 2022 | 14.98 | 15.20 | 14.98 | 15.05 | 1,170,559 | -0.06(-0.37%) |
Sep 23, 2022 | 15.13 | 15.15 | 14.88 | 15.10 | 884,876 | -0.18(-1.16%) |
Sep 22, 2022 | 15.52 | 15.55 | 15.21 | 15.28 | 800,979 | -0.21(-1.33%) |
Sep 21, 2022 | 15.70 | 15.87 | 15.46 | 15.49 | 979,233 | -0.18(-1.13%) |
Sep 20, 2022 | 15.53 | 15.74 | 15.49 | 15.66 | 964,355 | +0.04(+0.24%) |
Sep 19, 2022 | 15.13 | 15.70 | 15.13 | 15.63 | 987,587 | +0.32(+2.07%) |
Sep 16, 2022 | 15.21 | 15.34 | 14.97 | 15.31 | 3,105,687 | +0.07(+0.43%) |
Sep 15, 2022 | 14.93 | 15.41 | 14.92 | 15.24 | 1,195,256 | +0.28(+1.87%) |
Sep 14, 2022 | 14.93 | 15.02 | 14.78 | 14.96 | 912,658 | +0.06(+0.38%) |
Sep 13, 2022 | 15.17 | 15.24 | 14.85 | 14.91 | 968,925 | -0.50(-3.27%) |
Sep 12, 2022 | 15.27 | 15.49 | 15.26 | 15.41 | 892,960 | +0.12(+0.79%) |
Sep 09, 2022 | 15.24 | 15.38 | 15.22 | 15.29 | 599,461 | +0.13(+0.86%) |
Sep 08, 2022 | 14.86 | 15.17 | 14.80 | 15.16 | 640,367 | +0.17(+1.12%) |
Sep 07, 2022 | 14.71 | 15.01 | 14.69 | 14.99 | 628,497 | +0.22(+1.52%) |
Sep 06, 2022 | 15.09 | 15.14 | 14.65 | 14.77 | 736,871 | -0.27(-1.80%) |
Sep 02, 2022 | 15.29 | 15.38 | 14.94 | 15.04 | 750,658 | -0.10(-0.68%) |
Sep 01, 2022 | 15.11 | 15.18 | 15.01 | 15.14 | 715,673 | -0.01(-0.06%) |
Aug 31, 2022 | 15.35 | 15.35 | 15.14 | 15.15 | 810,735 | -0.16(-1.04%) |
Aug 30, 2022 | 15.40 | 15.44 | 15.19 | 15.31 | 765,121 | -0.07(-0.49%) |
Aug 29, 2022 | 15.47 | 15.48 | 15.29 | 15.38 | 605,995 | -0.14(-0.90%) |
Aug 26, 2022 | 15.45 | 16.02 | 15.45 | 15.52 | 619,904 | -0.32(-2.00%) |
Aug 25, 2022 | 15.64 | 15.87 | 15.63 | 15.84 | 767,027 | +0.21(+1.31%) |
Aug 24, 2022 | 15.69 | 15.73 | 15.57 | 15.63 | 546,270 | -0.12(-0.77%) |
Aug 23, 2022 | 15.93 | 15.99 | 15.74 | 15.76 | 656,114 | -0.17(-1.05%) |
Aug 22, 2022 | 16.03 | 16.05 | 15.78 | 15.92 | 847,920 | -0.31(-1.90%) |
Aug 19, 2022 | 16.36 | 16.39 | 16.13 | 16.23 | 1,950,760 | -0.25(-1.53%) |
Aug 18, 2022 | 16.41 | 16.49 | 16.33 | 16.48 | 696,915 | +0.09(+0.57%) |
Aug 17, 2022 | 16.31 | 16.43 | 16.23 | 16.39 | 779,276 | -0.05(-0.28%) |
Aug 16, 2022 | 16.20 | 16.48 | 16.20 | 16.44 | 989,726 | +0.18(+1.09%) |
Aug 15, 2022 | 16.01 | 16.26 | 15.95 | 16.26 | 909,886 | +0.14(+0.87%) |
Aug 12, 2022 | 15.91 | 16.13 | 15.87 | 16.12 | 1,007,423 | +0.21(+1.35%) |
Aug 11, 2022 | 15.87 | 15.95 | 15.81 | 15.91 | 877,261 | +0.09(+0.59%) |
Aug 10, 2022 | 15.68 | 15.86 | 15.63 | 15.81 | 907,593 | +0.30(+1.93%) |
Aug 09, 2022 | 15.48 | 15.48 | 15.36 | 15.51 | 844,039 | +0.07(+0.48%) |
Aug 08, 2022 | 15.52 | 15.59 | 15.40 | 15.44 | 819,304 | -0.01(-0.06%) |
Aug 05, 2022 | 15.26 | 15.56 | 15.22 | 15.45 | 993,282 | +0.19(+1.22%) |
Aug 04, 2022 | 15.25 | 15.39 | 15.08 | 15.26 | 1,252,023 | -0.06(-0.37%) |
Aug 03, 2022 | 15.21 | 15.37 | 15.08 | 15.32 | 770,554 | +0.15(+0.98%) |
Aug 02, 2022 | 15.51 | 15.51 | 15.13 | 15.17 | 1,084,469 | -0.39(-2.52%) |
Aug 01, 2022 | 15.48 | 15.68 | 15.42 | 15.56 | 922,754 | -0.02(-0.12%) |
Jul 29, 2022 | 15.35 | 15.60 | 15.27 | 15.58 | 1,230,913 | +0.21(+1.34%) |
Jul 28, 2022 | 15.25 | 15.38 | 15.13 | 15.37 | 1,247,786 | +0.07(+0.43%) |
Jul 27, 2022 | 15.16 | 15.41 | 15.10 | 15.31 | 1,209,134 | +0.13(+0.86%) |
Jul 26, 2022 | 14.98 | 15.27 | 14.94 | 15.18 | 1,211,248 | +0.05(+0.31%) |
Jul 25, 2022 | 14.93 | 15.15 | 14.83 | 15.13 | 1,518,365 | +0.33(+2.21%) |
Jul 22, 2022 | 14.83 | 14.95 | 14.65 | 14.80 | 1,086,552 | -0.08(-0.56%) |
Jul 21, 2022 | 14.68 | 14.93 | 14.59 | 14.89 | 1,776,541 | +0.07(+0.44%) |
Jul 20, 2022 | 14.10 | 14.88 | 13.95 | 14.82 | 2,370,723 | +0.91(+6.51%) |
Jul 19, 2022 | 13.73 | 14.01 | 13.49 | 13.92 | 1,030,607 | +0.40(+2.97%) |
Jul 18, 2022 | 13.55 | 13.73 | 13.44 | 13.52 | 1,083,170 | +0.07(+0.49%) |
Jul 15, 2022 | 13.25 | 13.53 | 13.07 | 13.45 | 1,499,263 | +0.49(+3.74%) |
Jul 14, 2022 | 12.95 | 13.00 | 12.80 | 12.97 | 974,532 | -0.21(-1.63%) |
Jul 13, 2022 | 13.43 | 13.47 | 13.11 | 13.18 | 1,077,293 | -0.35(-2.55%) |
Jul 12, 2022 | 13.39 | 13.69 | 13.33 | 13.53 | 1,492,458 | +0.09(+0.69%) |
Jul 11, 2022 | 13.48 | 13.58 | 13.38 | 13.43 | 1,186,564 | -0.20(-1.44%) |
Jul 08, 2022 | 13.72 | 13.75 | 13.53 | 13.63 | 680,139 | -0.04(-0.27%) |
Jul 07, 2022 | 13.69 | 13.81 | 13.63 | 13.67 | 1,128,054 | +0.11(+0.83%) |
Jul 06, 2022 | 13.40 | 13.64 | 13.38 | 13.55 | 1,264,596 | +0.05(+0.35%) |
Jul 05, 2022 | 13.34 | 13.57 | 13.15 | 13.51 | 1,311,896 | -0.11(-0.82%) |
Jul 01, 2022 | 13.46 | 13.72 | 13.27 | 13.62 | 2,143,956 | +0.13(+0.97%) |
Jun 30, 2022 | 13.36 | 13.68 | 13.34 | 13.49 | 2,802,988 | -0.13(-0.96%) |
Jun 29, 2022 | 13.61 | 13.77 | 13.48 | 13.62 | 1,317,362 | +0.06(+0.48%) |
Jun 28, 2022 | 13.79 | 13.89 | 13.54 | 13.55 | 811,133 | -0.16(-1.15%) |
Jun 27, 2022 | 13.80 | 13.80 | 13.63 | 13.71 | 744,607 | +0.04(+0.27%) |
Jun 24, 2022 | 13.33 | 13.71 | 13.32 | 13.67 | 1,870,000 | +0.41(+3.06%) |
Jun 23, 2022 | 13.43 | 13.46 | 13.09 | 13.27 | 1,258,371 | -0.23(-1.71%) |
Jun 22, 2022 | 13.30 | 13.56 | 13.28 | 13.50 | 983,243 | +0.06(+0.41%) |
Jun 21, 2022 | 13.49 | 13.55 | 13.31 | 13.44 | 1,156,678 | +0.17(+1.25%) |
Jun 17, 2022 | 13.33 | 13.46 | 13.18 | 13.28 | 2,431,603 | +0.15(+1.13%) |
Jun 16, 2022 | 13.31 | 13.38 | 13.04 | 13.13 | 1,882,025 | -0.32(-2.40%) |
Jun 15, 2022 | 13.50 | 13.70 | 13.28 | 13.45 | 1,959,756 | +0.10(+0.76%) |
Jun 14, 2022 | 13.41 | 13.58 | 13.22 | 13.35 | 1,247,517 | +0.02(+0.14%) |
Jun 13, 2022 | 13.34 | 13.57 | 13.26 | 13.33 | 1,728,576 | -0.22(-1.64%) |
Jun 10, 2022 | 13.67 | 13.81 | 13.47 | 13.55 | 1,528,246 | -0.37(-2.65%) |
Jun 09, 2022 | 14.26 | 14.31 | 13.91 | 13.92 | 1,509,252 | -0.36(-2.52%) |
Jun 08, 2022 | 14.72 | 14.72 | 14.21 | 14.28 | 1,416,621 | -0.54(-3.62%) |
Jun 07, 2022 | 14.51 | 14.85 | 14.46 | 14.82 | 2,233,411 | +0.19(+1.33%) |
Jun 06, 2022 | 14.60 | 14.69 | 14.54 | 14.63 | 1,425,880 | +0.15(+1.02%) |
Jun 03, 2022 | 14.68 | 14.70 | 14.44 | 14.48 | 1,032,351 | -0.22(-1.51%) |
Jun 02, 2022 | 14.48 | 14.70 | 14.36 | 14.70 | 905,267 | +0.21(+1.47%) |