Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.75 | 15.82 | 15.75 | 15.82 | 629,356 | +0.05(+0.33%) |
May 30, 2023 | 15.75 | 15.77 | 15.63 | 15.77 | 984,730 | +0.08(+0.50%) |
May 26, 2023 | 15.33 | 15.70 | 15.32 | 15.69 | 1,154,390 | +0.36(+2.38%) |
May 25, 2023 | 15.50 | 15.52 | 15.24 | 15.33 | 937,234 | -0.10(-0.67%) |
May 24, 2023 | 15.35 | 15.54 | 15.35 | 15.43 | 956,350 | -0.02(-0.11%) |
May 23, 2023 | 15.68 | 15.76 | 15.39 | 15.45 | 1,196,171 | -0.22(-1.38%) |
May 22, 2023 | 15.69 | 15.80 | 15.63 | 15.67 | 910,022 | -0.03(-0.22%) |
May 19, 2023 | 15.78 | 15.80 | 15.64 | 15.70 | 705,833 | +0.03(+0.17%) |
May 18, 2023 | 15.63 | 15.72 | 15.60 | 15.68 | 660,719 | +0.03(+0.22%) |
May 17, 2023 | 15.61 | 15.70 | 15.50 | 15.64 | 894,095 | +0.08(+0.50%) |
May 16, 2023 | 15.79 | 15.79 | 15.55 | 15.56 | 902,154 | -0.19(-1.21%) |
May 15, 2023 | 15.72 | 15.76 | 15.69 | 15.76 | 693,641 | +0.02(+0.11%) |
May 12, 2023 | 15.82 | 15.83 | 15.58 | 15.74 | 841,066 | -0.10(-0.60%) |
May 11, 2023 | 15.89 | 15.91 | 15.60 | 15.83 | 1,344,119 | -0.05(-0.33%) |
May 10, 2023 | 15.96 | 15.96 | 15.78 | 15.89 | 1,186,429 | +0.03(+0.17%) |
May 09, 2023 | 15.85 | 15.95 | 15.82 | 15.86 | 1,385,583 | +0.01(+0.05%) |
May 08, 2023 | 15.85 | 15.88 | 15.76 | 15.85 | 1,357,457 | +0.03(+0.22%) |
May 05, 2023 | 15.63 | 15.84 | 15.61 | 15.82 | 2,116,187 | +0.26(+1.65%) |
May 04, 2023 | 15.54 | 15.59 | 15.44 | 15.56 | 829,589 | +0.02(+0.11%) |
May 03, 2023 | 15.55 | 15.59 | 15.52 | 15.54 | 867,730 | -0.01(-0.06%) |
May 02, 2023 | 15.53 | 15.57 | 15.40 | 15.55 | 961,421 | +0.03(+0.17%) |
May 01, 2023 | 15.43 | 15.55 | 15.39 | 15.53 | 1,081,589 | +0.11(+0.72%) |
Apr 28, 2023 | 15.48 | 15.53 | 15.39 | 15.41 | 930,473 | -0.03(-0.17%) |
Apr 27, 2023 | 15.50 | 15.50 | 15.38 | 15.44 | 644,370 | -0.01(-0.06%) |
Apr 26, 2023 | 15.42 | 15.46 | 15.39 | 15.45 | 452,927 | +0.04(+0.28%) |
Apr 25, 2023 | 15.40 | 15.46 | 15.35 | 15.41 | 1,017,881 | +0.00(+0.00%) |
Apr 24, 2023 | 15.29 | 15.46 | 15.29 | 15.41 | 1,055,118 | +0.14(+0.90%) |
Apr 21, 2023 | 14.96 | 15.27 | 14.88 | 15.27 | 1,298,119 | +0.39(+2.65%) |
Apr 20, 2023 | 14.79 | 14.93 | 14.76 | 14.87 | 1,270,477 | +0.00(+0.00%) |
Apr 19, 2023 | 15.04 | 15.06 | 14.81 | 14.87 | 2,464,552 | -0.20(-1.31%) |
Apr 18, 2023 | 15.23 | 15.23 | 14.99 | 15.07 | 2,121,128 | -0.16(-1.07%) |
Apr 17, 2023 | 15.33 | 15.39 | 15.15 | 15.23 | 1,786,136 | -0.04(-0.28%) |
Apr 14, 2023 | 15.35 | 15.36 | 15.21 | 15.28 | 1,102,538 | -0.03(-0.17%) |
Apr 13, 2023 | 15.40 | 15.41 | 15.29 | 15.30 | 1,288,989 | -0.06(-0.39%) |
Apr 12, 2023 | 15.44 | 15.47 | 15.30 | 15.36 | 1,297,513 | +0.00(+0.00%) |
Apr 11, 2023 | 15.37 | 15.40 | 15.32 | 15.36 | 1,041,412 | -0.01(-0.05%) |
Apr 10, 2023 | 15.35 | 15.39 | 15.24 | 15.37 | 1,322,771 | +0.00(+0.00%) |
Apr 06, 2023 | 15.36 | 15.41 | 15.29 | 15.37 | 1,090,017 | -0.01(-0.06%) |
Apr 05, 2023 | 15.39 | 15.40 | 15.29 | 15.38 | 1,171,613 | +0.03(+0.17%) |
Apr 04, 2023 | 15.43 | 15.59 | 15.31 | 15.35 | 1,798,843 | +0.04(+0.28%) |
Apr 03, 2023 | 15.40 | 15.42 | 15.28 | 15.31 | 1,258,720 | +0.06(+0.39%) |
Mar 31, 2023 | 15.35 | 15.40 | 15.25 | 15.25 | 3,936,282 | -0.10(-0.66%) |
Mar 30, 2023 | 15.30 | 15.37 | 15.17 | 15.35 | 1,959,682 | +0.17(+1.11%) |
Mar 29, 2023 | 15.23 | 15.26 | 15.12 | 15.18 | 916,316 | +0.02(+0.11%) |
Mar 28, 2023 | 15.22 | 15.23 | 15.11 | 15.17 | 759,225 | -0.03(-0.17%) |
Mar 27, 2023 | 15.23 | 15.36 | 15.18 | 15.19 | 1,199,798 | +0.01(+0.06%) |
Mar 24, 2023 | 15.08 | 15.19 | 14.96 | 15.18 | 1,774,327 | +0.08(+0.50%) |
Mar 23, 2023 | 15.37 | 15.45 | 15.07 | 15.11 | 1,495,491 | -0.17(-1.11%) |
Mar 22, 2023 | 15.51 | 15.56 | 15.25 | 15.28 | 1,206,448 | -0.27(-1.74%) |
Mar 21, 2023 | 15.30 | 15.55 | 15.18 | 15.55 | 1,332,551 | +0.40(+2.63%) |
Mar 20, 2023 | 15.43 | 15.64 | 15.14 | 15.15 | 1,557,885 | -0.33(-2.13%) |
Mar 17, 2023 | 15.62 | 15.72 | 15.36 | 15.48 | 1,066,089 | -0.29(-1.82%) |
Mar 16, 2023 | 15.29 | 15.83 | 15.27 | 15.77 | 1,122,558 | +0.36(+2.31%) |
Mar 15, 2023 | 15.44 | 15.61 | 15.29 | 15.41 | 2,174,772 | -0.41(-2.57%) |
Mar 14, 2023 | 15.75 | 16.05 | 15.66 | 15.82 | 1,039,258 | +0.25(+1.63%) |
Mar 13, 2023 | 15.70 | 15.78 | 15.29 | 15.56 | 3,001,552 | -0.42(-2.65%) |
Mar 10, 2023 | 16.29 | 16.30 | 15.69 | 15.99 | 1,918,707 | -0.33(-2.02%) |
Mar 09, 2023 | 16.60 | 16.61 | 16.27 | 16.32 | 1,302,860 | -0.28(-1.71%) |
Mar 08, 2023 | 16.63 | 16.64 | 16.56 | 16.60 | 808,301 | +0.05(+0.30%) |
Mar 07, 2023 | 16.53 | 16.59 | 16.46 | 16.55 | 1,187,125 | +0.05(+0.30%) |
Mar 06, 2023 | 16.49 | 16.52 | 16.41 | 16.50 | 1,765,011 | +0.08(+0.46%) |
Mar 03, 2023 | 16.42 | 16.46 | 16.37 | 16.43 | 1,521,345 | +0.05(+0.31%) |
Mar 02, 2023 | 16.32 | 16.45 | 16.26 | 16.38 | 1,312,519 | +0.02(+0.10%) |
Mar 01, 2023 | 16.35 | 16.41 | 16.32 | 16.36 | 1,037,706 | -0.01(-0.05%) |
Feb 28, 2023 | 16.35 | 16.43 | 16.29 | 16.37 | 1,093,243 | +0.03(+0.15%) |
Feb 27, 2023 | 16.40 | 16.50 | 16.32 | 16.34 | 896,629 | +0.00(+0.00%) |
Feb 24, 2023 | 16.18 | 16.34 | 16.13 | 16.34 | 858,019 | +0.01(+0.05%) |
Feb 23, 2023 | 16.33 | 16.39 | 16.24 | 16.33 | 1,191,457 | +0.08(+0.46%) |
Feb 22, 2023 | 16.21 | 16.40 | 16.21 | 16.26 | 1,240,746 | +0.08(+0.52%) |
Feb 21, 2023 | 16.96 | 16.96 | 16.14 | 16.18 | 3,786,686 | -0.91(-5.34%) |
Feb 17, 2023 | 17.10 | 17.13 | 16.97 | 17.09 | 1,201,759 | -0.07(-0.39%) |
Feb 16, 2023 | 17.22 | 17.35 | 17.00 | 17.15 | 1,723,703 | -0.17(-0.97%) |
Feb 15, 2023 | 17.28 | 17.37 | 17.22 | 17.32 | 829,919 | +0.00(+0.00%) |
Feb 14, 2023 | 17.21 | 17.36 | 17.13 | 17.32 | 989,283 | +0.00(+0.00%) |
Feb 13, 2023 | 17.19 | 17.34 | 17.18 | 17.32 | 1,173,442 | +0.03(+0.19%) |
Feb 10, 2023 | 17.25 | 17.38 | 17.11 | 17.29 | 1,525,924 | -0.02(-0.09%) |
Feb 09, 2023 | 17.50 | 17.51 | 17.30 | 17.30 | 1,588,359 | -0.12(-0.67%) |
Feb 08, 2023 | 17.37 | 17.50 | 17.33 | 17.42 | 1,290,302 | +0.07(+0.38%) |
Feb 07, 2023 | 17.32 | 17.50 | 17.26 | 17.35 | 1,534,845 | +0.05(+0.29%) |
Feb 06, 2023 | 17.26 | 17.34 | 17.11 | 17.30 | 1,387,914 | -0.02(-0.10%) |
Feb 03, 2023 | 17.35 | 17.51 | 17.26 | 17.32 | 1,593,187 | -0.15(-0.85%) |
Feb 02, 2023 | 17.27 | 17.47 | 17.21 | 17.47 | 2,326,466 | +0.33(+1.93%) |
Feb 01, 2023 | 17.11 | 17.17 | 17.07 | 17.14 | 1,804,157 | +0.09(+0.53%) |
Jan 31, 2023 | 17.01 | 17.07 | 16.99 | 17.05 | 998,592 | +0.08(+0.49%) |
Jan 30, 2023 | 16.91 | 17.02 | 16.87 | 16.97 | 1,017,523 | -0.03(-0.19%) |
Jan 27, 2023 | 16.97 | 17.01 | 16.91 | 17.00 | 1,205,694 | +0.07(+0.44%) |
Jan 26, 2023 | 16.83 | 16.96 | 16.78 | 16.92 | 1,336,203 | +0.13(+0.79%) |
Jan 25, 2023 | 16.69 | 16.87 | 16.55 | 16.79 | 1,390,321 | +0.03(+0.20%) |
Jan 24, 2023 | 16.84 | 16.84 | 16.64 | 16.76 | 1,197,358 | -0.09(-0.54%) |
Jan 23, 2023 | 16.80 | 16.95 | 16.77 | 16.85 | 1,486,080 | +0.10(+0.59%) |
Jan 20, 2023 | 16.68 | 16.75 | 16.64 | 16.75 | 1,166,199 | +0.15(+0.90%) |
Jan 19, 2023 | 16.58 | 16.65 | 16.51 | 16.60 | 1,167,867 | +0.01(+0.05%) |
Jan 18, 2023 | 16.66 | 16.75 | 16.57 | 16.59 | 1,450,621 | +0.01(+0.05%) |
Jan 17, 2023 | 16.53 | 16.63 | 16.49 | 16.58 | 1,593,127 | +0.11(+0.65%) |
Jan 13, 2023 | 16.29 | 16.50 | 16.29 | 16.48 | 1,217,113 | +0.13(+0.81%) |
Jan 12, 2023 | 16.42 | 16.43 | 16.15 | 16.34 | 1,630,470 | +0.01(+0.05%) |
Jan 11, 2023 | 16.29 | 16.43 | 16.26 | 16.34 | 2,199,217 | +0.13(+0.81%) |
Jan 10, 2023 | 16.00 | 16.22 | 16.00 | 16.20 | 2,000,354 | +0.18(+1.12%) |
Jan 09, 2023 | 15.87 | 16.07 | 15.85 | 16.02 | 2,135,553 | +0.28(+1.77%) |
Jan 06, 2023 | 15.68 | 15.80 | 15.65 | 15.75 | 1,185,326 | +0.13(+0.84%) |
Jan 05, 2023 | 15.62 | 15.64 | 15.51 | 15.62 | 1,184,114 | +0.02(+0.16%) |
Jan 04, 2023 | 15.48 | 15.62 | 15.48 | 15.59 | 1,953,083 | +0.25(+1.60%) |
Jan 03, 2023 | 15.29 | 15.41 | 15.21 | 15.34 | 1,605,484 | +0.21(+1.41%) |
Dec 30, 2022 | 15.06 | 15.26 | 14.94 | 15.13 | 2,316,046 | +0.01(+0.05%) |
Dec 29, 2022 | 15.02 | 15.21 | 14.96 | 15.12 | 2,167,540 | +0.15(+0.98%) |
Dec 28, 2022 | 15.20 | 15.35 | 14.94 | 14.98 | 2,322,394 | -0.35(-2.30%) |
Dec 27, 2022 | 15.47 | 15.49 | 15.03 | 15.33 | 2,895,762 | -0.18(-1.16%) |
Dec 23, 2022 | 15.52 | 15.58 | 15.45 | 15.51 | 1,424,966 | -0.04(-0.26%) |
Dec 22, 2022 | 15.66 | 15.66 | 15.39 | 15.55 | 1,910,449 | +0.00(+0.00%) |
Dec 21, 2022 | 15.54 | 15.64 | 15.48 | 15.55 | 1,445,371 | +0.05(+0.32%) |
Dec 20, 2022 | 15.48 | 15.56 | 15.47 | 15.50 | 1,933,504 | -0.02(-0.16%) |
Dec 19, 2022 | 15.71 | 15.74 | 15.50 | 15.53 | 1,791,688 | -0.20(-1.25%) |
Dec 16, 2022 | 16.00 | 16.05 | 15.61 | 15.72 | 1,778,345 | -0.35(-2.19%) |
Dec 15, 2022 | 15.98 | 16.16 | 15.90 | 16.07 | 1,932,425 | +0.01(+0.05%) |
Dec 14, 2022 | 16.21 | 16.30 | 15.98 | 16.07 | 2,234,149 | -0.16(-1.01%) |
Dec 13, 2022 | 16.32 | 16.45 | 16.21 | 16.23 | 2,184,364 | +0.13(+0.84%) |
Dec 12, 2022 | 15.97 | 16.16 | 15.94 | 16.09 | 2,203,985 | +0.19(+1.20%) |
Dec 09, 2022 | 15.88 | 16.06 | 15.85 | 15.90 | 1,381,546 | -0.08(-0.49%) |
Dec 08, 2022 | 16.10 | 16.10 | 15.94 | 15.98 | 1,877,721 | +0.01(+0.05%) |
Dec 07, 2022 | 15.87 | 16.16 | 15.79 | 15.98 | 2,756,457 | +0.17(+1.09%) |
Dec 06, 2022 | 15.87 | 15.90 | 15.76 | 15.80 | 2,278,392 | +0.09(+0.60%) |
Dec 05, 2022 | 15.66 | 15.74 | 15.54 | 15.71 | 1,386,100 | +0.01(+0.05%) |
Dec 02, 2022 | 15.50 | 15.72 | 15.45 | 15.70 | 1,506,659 | +0.19(+1.21%) |
Dec 01, 2022 | 15.65 | 15.67 | 15.47 | 15.51 | 1,511,663 | -0.05(-0.35%) |
Nov 30, 2022 | 15.52 | 15.65 | 15.44 | 15.57 | 1,397,240 | +0.05(+0.30%) |
Nov 29, 2022 | 15.44 | 15.52 | 15.39 | 15.52 | 1,021,810 | +0.11(+0.71%) |
Nov 28, 2022 | 15.37 | 15.51 | 15.32 | 15.41 | 1,230,397 | +0.02(+0.10%) |
Nov 25, 2022 | 15.37 | 15.43 | 15.37 | 15.39 | 567,291 | +0.05(+0.36%) |
Nov 23, 2022 | 15.33 | 15.44 | 15.28 | 15.34 | 1,117,699 | +0.05(+0.31%) |
Nov 22, 2022 | 15.25 | 15.35 | 15.23 | 15.29 | 1,099,079 | +0.05(+0.36%) |
Nov 21, 2022 | 15.36 | 15.43 | 15.24 | 15.24 | 877,848 | -0.09(-0.61%) |
Nov 18, 2022 | 15.39 | 15.40 | 15.29 | 15.33 | 617,377 | -0.01(-0.05%) |
Nov 17, 2022 | 15.43 | 15.51 | 15.18 | 15.34 | 1,315,733 | -0.09(-0.61%) |
Nov 16, 2022 | 15.37 | 15.58 | 15.37 | 15.43 | 1,008,619 | +0.01(+0.05%) |
Nov 15, 2022 | 15.52 | 15.56 | 15.38 | 15.43 | 979,056 | +0.05(+0.36%) |
Nov 14, 2022 | 15.49 | 15.56 | 15.34 | 15.37 | 722,172 | -0.20(-1.31%) |
Nov 11, 2022 | 15.57 | 15.61 | 15.39 | 15.58 | 1,107,688 | +0.17(+1.12%) |
Nov 10, 2022 | 15.60 | 15.66 | 15.36 | 15.40 | 1,630,440 | +0.03(+0.20%) |
Nov 09, 2022 | 15.42 | 15.43 | 15.23 | 15.37 | 903,773 | -0.04(-0.25%) |
Nov 08, 2022 | 15.47 | 15.52 | 15.38 | 15.41 | 982,547 | +0.02(+0.15%) |
Nov 07, 2022 | 15.35 | 15.40 | 15.23 | 15.39 | 1,193,363 | +0.08(+0.55%) |
Nov 04, 2022 | 15.38 | 15.40 | 15.23 | 15.30 | 719,974 | +0.00(+0.00%) |
Nov 03, 2022 | 15.25 | 15.32 | 15.08 | 15.30 | 1,014,730 | -0.01(-0.05%) |
Nov 02, 2022 | 15.40 | 15.46 | 15.26 | 15.31 | 970,646 | -0.03(-0.20%) |
Nov 01, 2022 | 15.49 | 15.52 | 15.28 | 15.34 | 932,254 | +0.12(+0.81%) |
Oct 31, 2022 | 15.26 | 15.29 | 15.05 | 15.22 | 863,298 | -0.02(-0.15%) |
Oct 28, 2022 | 15.20 | 15.36 | 15.20 | 15.24 | 870,504 | -0.08(-0.55%) |
Oct 27, 2022 | 15.34 | 15.36 | 15.28 | 15.32 | 637,089 | +0.06(+0.40%) |
Oct 26, 2022 | 15.22 | 15.34 | 15.20 | 15.26 | 767,120 | +0.08(+0.51%) |
Oct 25, 2022 | 15.07 | 15.20 | 15.06 | 15.19 | 885,724 | +0.15(+1.02%) |
Oct 24, 2022 | 14.96 | 15.16 | 14.93 | 15.03 | 905,495 | +0.14(+0.93%) |
Oct 21, 2022 | 14.70 | 14.93 | 14.62 | 14.90 | 852,458 | +0.19(+1.30%) |
Oct 20, 2022 | 14.80 | 14.93 | 14.67 | 14.70 | 799,776 | -0.02(-0.16%) |
Oct 19, 2022 | 14.53 | 14.73 | 14.51 | 14.73 | 995,056 | +0.18(+1.21%) |
Oct 18, 2022 | 14.65 | 14.75 | 14.47 | 14.55 | 739,396 | +0.02(+0.16%) |
Oct 17, 2022 | 14.57 | 14.77 | 14.53 | 14.53 | 1,004,635 | +0.10(+0.69%) |
Oct 14, 2022 | 14.70 | 14.75 | 14.43 | 14.43 | 942,486 | -0.23(-1.57%) |
Oct 13, 2022 | 14.45 | 14.84 | 14.37 | 14.66 | 1,032,006 | -0.05(-0.31%) |
Oct 12, 2022 | 14.70 | 14.84 | 14.67 | 14.70 | 761,664 | -0.10(-0.67%) |
Oct 11, 2022 | 14.81 | 14.97 | 14.67 | 14.80 | 840,760 | -0.06(-0.41%) |
Oct 10, 2022 | 15.08 | 15.08 | 14.77 | 14.86 | 810,426 | -0.15(-1.01%) |
Oct 07, 2022 | 15.29 | 15.39 | 14.90 | 15.02 | 933,239 | -0.42(-2.75%) |
Oct 06, 2022 | 15.71 | 15.84 | 15.41 | 15.44 | 902,280 | -0.25(-1.60%) |
Oct 05, 2022 | 15.61 | 15.74 | 15.34 | 15.69 | 1,205,234 | -0.03(-0.19%) |
Oct 04, 2022 | 15.30 | 15.77 | 15.30 | 15.72 | 2,043,078 | +0.64(+4.28%) |
Oct 03, 2022 | 14.89 | 15.20 | 14.86 | 15.08 | 1,331,674 | +0.38(+2.58%) |
Sep 30, 2022 | 14.41 | 14.74 | 14.41 | 14.70 | 1,012,457 | +0.30(+2.11%) |
Sep 29, 2022 | 14.68 | 14.70 | 14.33 | 14.39 | 1,004,608 | -0.36(-2.47%) |
Sep 28, 2022 | 14.48 | 15.01 | 14.42 | 14.76 | 1,098,536 | +0.31(+2.15%) |
Sep 27, 2022 | 14.37 | 14.53 | 14.32 | 14.45 | 1,137,506 | +0.15(+1.06%) |
Sep 26, 2022 | 14.55 | 14.67 | 14.13 | 14.29 | 2,400,145 | -0.38(-2.58%) |
Sep 23, 2022 | 15.08 | 15.11 | 14.42 | 14.67 | 3,158,958 | -0.54(-3.54%) |
Sep 22, 2022 | 15.38 | 15.40 | 15.20 | 15.21 | 939,027 | -0.20(-1.28%) |
Sep 21, 2022 | 15.25 | 15.51 | 15.21 | 15.41 | 764,804 | +0.16(+1.04%) |
Sep 20, 2022 | 15.18 | 15.26 | 15.11 | 15.25 | 1,061,076 | -0.01(-0.05%) |
Sep 19, 2022 | 15.24 | 15.41 | 15.20 | 15.26 | 773,910 | -0.11(-0.69%) |
Sep 16, 2022 | 15.32 | 15.49 | 15.20 | 15.36 | 1,293,611 | -0.06(-0.39%) |
Sep 15, 2022 | 15.52 | 15.61 | 15.39 | 15.42 | 724,425 | -0.10(-0.64%) |
Sep 14, 2022 | 15.55 | 15.80 | 15.40 | 15.52 | 1,198,822 | -0.02(-0.15%) |
Sep 13, 2022 | 15.75 | 15.84 | 15.53 | 15.55 | 1,408,358 | -0.36(-2.24%) |
Sep 12, 2022 | 16.05 | 16.08 | 15.85 | 15.90 | 919,345 | -0.11(-0.66%) |
Sep 09, 2022 | 15.96 | 16.05 | 15.89 | 16.01 | 1,266,019 | +0.08(+0.48%) |
Sep 08, 2022 | 15.87 | 15.96 | 15.85 | 15.93 | 1,174,684 | +0.05(+0.33%) |
Sep 07, 2022 | 15.86 | 15.98 | 15.84 | 15.88 | 1,069,957 | +0.01(+0.09%) |
Sep 06, 2022 | 15.94 | 15.98 | 15.80 | 15.86 | 1,128,106 | -0.01(-0.09%) |
Sep 02, 2022 | 16.04 | 16.05 | 15.86 | 15.88 | 1,073,884 | +0.04(+0.28%) |
Sep 01, 2022 | 16.20 | 16.20 | 15.70 | 15.83 | 1,906,767 | -0.42(-2.59%) |
Aug 31, 2022 | 16.43 | 16.55 | 16.18 | 16.26 | 816,073 | -0.12(-0.73%) |
Aug 30, 2022 | 16.45 | 16.47 | 16.30 | 16.38 | 569,774 | -0.02(-0.14%) |
Aug 29, 2022 | 16.33 | 16.47 | 16.25 | 16.40 | 923,785 | -0.02(-0.14%) |
Aug 26, 2022 | 16.62 | 16.62 | 16.37 | 16.42 | 909,735 | -0.10(-0.59%) |
Aug 25, 2022 | 16.47 | 16.55 | 16.40 | 16.52 | 793,098 | +0.16(+0.96%) |
Aug 24, 2022 | 16.38 | 16.41 | 16.26 | 16.36 | 676,570 | +0.02(+0.09%) |
Aug 23, 2022 | 16.22 | 16.48 | 16.14 | 16.35 | 898,165 | +0.01(+0.09%) |
Aug 22, 2022 | 16.42 | 16.42 | 15.73 | 16.33 | 2,422,312 | -0.17(-1.00%) |
Aug 19, 2022 | 16.62 | 16.65 | 16.49 | 16.50 | 1,116,358 | -0.20(-1.21%) |
Aug 18, 2022 | 16.71 | 16.74 | 16.62 | 16.70 | 700,773 | +0.02(+0.13%) |
Aug 17, 2022 | 16.71 | 16.75 | 16.62 | 16.68 | 743,716 | -0.05(-0.27%) |
Aug 16, 2022 | 16.72 | 16.74 | 16.67 | 16.72 | 769,185 | +0.02(+0.09%) |
Aug 15, 2022 | 16.59 | 16.73 | 16.56 | 16.71 | 1,013,740 | +0.12(+0.72%) |
Aug 12, 2022 | 16.58 | 16.64 | 16.53 | 16.59 | 964,243 | +0.07(+0.41%) |
Aug 11, 2022 | 16.56 | 16.58 | 16.45 | 16.52 | 1,187,890 | -0.02(-0.14%) |
Aug 10, 2022 | 16.58 | 16.62 | 16.45 | 16.54 | 1,212,579 | +0.16(+0.96%) |
Aug 09, 2022 | 16.46 | 16.49 | 16.35 | 16.38 | 1,163,937 | -0.03(-0.18%) |
Aug 08, 2022 | 16.43 | 16.45 | 16.33 | 16.41 | 1,505,857 | +0.09(+0.55%) |
Aug 05, 2022 | 16.26 | 16.39 | 16.06 | 16.32 | 1,021,601 | +0.02(+0.14%) |
Aug 04, 2022 | 16.53 | 16.58 | 16.17 | 16.30 | 1,362,447 | -0.20(-1.22%) |
Aug 03, 2022 | 16.52 | 16.60 | 16.46 | 16.50 | 1,218,270 | +0.07(+0.45%) |
Aug 02, 2022 | 16.31 | 16.52 | 16.29 | 16.43 | 1,283,878 | +0.10(+0.59%) |
Aug 01, 2022 | 16.20 | 16.42 | 16.16 | 16.33 | 1,784,320 | +0.22(+1.34%) |
Jul 29, 2022 | 16.00 | 16.14 | 15.94 | 16.11 | 1,466,477 | +0.24(+1.50%) |
Jul 28, 2022 | 15.67 | 15.91 | 15.65 | 15.88 | 1,402,011 | +0.25(+1.62%) |
Jul 27, 2022 | 15.52 | 15.66 | 15.48 | 15.62 | 1,186,232 | +0.16(+1.06%) |
Jul 26, 2022 | 15.45 | 15.49 | 15.33 | 15.46 | 771,793 | +0.03(+0.19%) |
Jul 25, 2022 | 15.39 | 15.49 | 15.29 | 15.43 | 801,680 | +0.13(+0.83%) |
Jul 22, 2022 | 15.40 | 15.56 | 15.27 | 15.31 | 835,125 | -0.09(-0.58%) |
Jul 21, 2022 | 15.38 | 15.45 | 15.31 | 15.39 | 701,409 | +0.05(+0.34%) |
Jul 20, 2022 | 15.23 | 15.47 | 15.21 | 15.34 | 1,371,300 | +0.20(+1.32%) |
Jul 19, 2022 | 15.10 | 15.18 | 15.03 | 15.14 | 1,037,727 | +0.18(+1.19%) |
Jul 18, 2022 | 15.04 | 15.07 | 14.92 | 14.96 | 907,176 | +0.00(+0.00%) |
Jul 15, 2022 | 15.04 | 15.07 | 14.83 | 14.96 | 1,080,700 | -0.04(-0.25%) |
Jul 14, 2022 | 14.99 | 15.02 | 14.84 | 15.00 | 1,057,653 | -0.12(-0.79%) |
Jul 13, 2022 | 15.20 | 15.36 | 15.07 | 15.12 | 1,089,947 | -0.22(-1.41%) |
Jul 12, 2022 | 15.36 | 15.50 | 15.31 | 15.33 | 616,207 | -0.01(-0.10%) |
Jul 11, 2022 | 15.44 | 15.52 | 15.22 | 15.35 | 782,853 | -0.13(-0.86%) |
Jul 08, 2022 | 15.55 | 15.67 | 15.34 | 15.48 | 1,195,267 | -0.19(-1.18%) |
Jul 07, 2022 | 15.61 | 15.78 | 15.60 | 15.67 | 1,358,101 | +0.06(+0.38%) |
Jul 06, 2022 | 15.71 | 15.72 | 15.54 | 15.61 | 1,188,087 | +0.03(+0.19%) |
Jul 05, 2022 | 15.51 | 15.62 | 15.42 | 15.58 | 1,615,091 | +0.15(+1.00%) |
Jul 01, 2022 | 15.40 | 15.44 | 15.35 | 15.43 | 837,285 | +0.08(+0.53%) |
Jun 30, 2022 | 15.23 | 15.40 | 15.20 | 15.35 | 802,336 | +0.07(+0.48%) |
Jun 29, 2022 | 15.15 | 15.43 | 15.11 | 15.27 | 910,356 | +0.10(+0.68%) |
Jun 28, 2022 | 15.63 | 15.72 | 15.15 | 15.17 | 1,369,313 | -0.40(-2.55%) |
Jun 27, 2022 | 15.44 | 15.65 | 15.33 | 15.57 | 1,259,848 | +0.24(+1.58%) |
Jun 24, 2022 | 15.10 | 15.38 | 15.08 | 15.32 | 941,266 | +0.21(+1.41%) |
Jun 23, 2022 | 14.85 | 15.22 | 14.79 | 15.11 | 1,295,738 | +0.37(+2.49%) |
Jun 22, 2022 | 14.86 | 14.96 | 14.65 | 14.74 | 1,341,178 | -0.23(-1.52%) |
Jun 21, 2022 | 14.68 | 15.12 | 14.64 | 14.97 | 1,600,406 | +0.46(+3.19%) |
Jun 17, 2022 | 14.63 | 14.83 | 14.51 | 14.51 | 1,689,927 | -0.10(-0.65%) |
Jun 16, 2022 | 14.97 | 14.99 | 14.43 | 14.60 | 3,036,572 | -0.60(-3.97%) |
Jun 15, 2022 | 15.02 | 15.29 | 14.97 | 15.21 | 1,695,000 | +0.24(+1.57%) |
Jun 14, 2022 | 15.33 | 15.35 | 14.92 | 14.97 | 2,113,265 | -0.35(-2.30%) |
Jun 13, 2022 | 15.85 | 15.96 | 15.28 | 15.32 | 2,631,491 | -0.93(-5.70%) |
Jun 10, 2022 | 16.21 | 16.27 | 16.04 | 16.25 | 1,536,822 | -0.14(-0.85%) |
Jun 09, 2022 | 16.57 | 16.62 | 16.35 | 16.39 | 1,327,126 | -0.20(-1.23%) |
Jun 08, 2022 | 16.61 | 16.70 | 16.59 | 16.59 | 1,039,346 | -0.12(-0.70%) |
Jun 07, 2022 | 16.61 | 16.71 | 16.40 | 16.71 | 1,323,891 | +0.09(+0.53%) |
Jun 06, 2022 | 16.71 | 16.73 | 16.61 | 16.62 | 1,102,710 | +0.04(+0.22%) |
Jun 03, 2022 | 16.60 | 16.65 | 16.53 | 16.59 | 880,421 | -0.07(-0.39%) |
Jun 02, 2022 | 16.53 | 16.72 | 16.48 | 16.65 | 1,619,346 | +0.13(+0.79%) |