Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.30 | 10.60 | 10.21 | 10.41 | 4,626,521 | +0.36(+3.55%) |
Mar 30, 2023 | 10.33 | 10.35 | 9.888 | 10.05 | 3,638,088 | -0.10(-0.95%) |
Mar 29, 2023 | 10.45 | 10.47 | 10.06 | 10.15 | 2,962,802 | -0.15(-1.50%) |
Mar 28, 2023 | 10.28 | 10.45 | 10.21 | 10.30 | 1,959,975 | -0.04(-0.37%) |
Mar 27, 2023 | 10.14 | 10.38 | 9.878 | 10.34 | 3,911,337 | +0.18(+1.80%) |
Mar 24, 2023 | 9.406 | 10.17 | 9.367 | 10.16 | 4,667,320 | +0.55(+5.72%) |
Mar 23, 2023 | 10.09 | 10.28 | 9.435 | 9.608 | 4,110,745 | -0.30(-3.02%) |
Mar 22, 2023 | 10.36 | 10.44 | 9.888 | 9.907 | 3,395,600 | -0.51(-4.91%) |
Mar 21, 2023 | 10.41 | 10.51 | 10.11 | 10.42 | 3,540,479 | +0.32(+3.15%) |
Mar 20, 2023 | 9.985 | 10.31 | 9.888 | 10.10 | 4,811,403 | +0.16(+1.65%) |
Mar 17, 2023 | 10.15 | 10.24 | 9.676 | 9.936 | 16,804,934 | -0.38(-3.65%) |
Mar 16, 2023 | 9.608 | 10.36 | 9.608 | 10.31 | 4,508,514 | +0.45(+4.60%) |
Mar 15, 2023 | 9.821 | 9.985 | 9.502 | 9.859 | 7,384,818 | -0.44(-4.31%) |
Mar 14, 2023 | 10.59 | 10.87 | 10.07 | 10.30 | 3,669,216 | -0.12(-1.11%) |
Mar 13, 2023 | 10.05 | 10.87 | 9.936 | 10.42 | 5,566,613 | +0.00(+0.00%) |
Mar 10, 2023 | 11.11 | 11.13 | 10.37 | 10.42 | 6,355,935 | -0.73(-6.57%) |
Mar 09, 2023 | 11.58 | 11.70 | 11.11 | 11.15 | 3,957,050 | -0.39(-3.34%) |
Mar 08, 2023 | 11.64 | 11.88 | 11.28 | 11.54 | 3,505,499 | -0.23(-1.97%) |
Mar 07, 2023 | 11.85 | 12.01 | 11.68 | 11.77 | 3,414,504 | -0.14(-1.21%) |
Mar 06, 2023 | 12.18 | 12.31 | 11.82 | 11.91 | 6,063,718 | -0.79(-6.23%) |
Mar 03, 2023 | 11.85 | 12.94 | 11.78 | 12.71 | 7,818,087 | +0.80(+6.73%) |
Mar 02, 2023 | 11.88 | 12.02 | 11.69 | 11.90 | 3,018,578 | -0.12(-0.96%) |
Mar 01, 2023 | 11.61 | 12.13 | 11.56 | 12.02 | 3,564,482 | +0.31(+2.64%) |
Feb 28, 2023 | 11.90 | 11.99 | 11.67 | 11.71 | 4,668,935 | -0.04(-0.37%) |
Feb 27, 2023 | 12.27 | 12.27 | 11.69 | 11.75 | 4,892,340 | -0.48(-3.90%) |
Feb 24, 2023 | 11.46 | 12.25 | 11.23 | 12.23 | 9,372,494 | +0.78(+6.84%) |
Feb 23, 2023 | 11.57 | 11.93 | 11.24 | 11.45 | 5,010,735 | +0.22(+1.96%) |
Feb 22, 2023 | 10.87 | 11.43 | 10.80 | 11.23 | 5,832,460 | +0.44(+4.07%) |
Feb 21, 2023 | 11.46 | 11.50 | 10.75 | 10.79 | 6,625,482 | -0.73(-6.30%) |
Feb 17, 2023 | 12.22 | 12.22 | 11.40 | 11.52 | 7,478,848 | -0.99(-7.94%) |
Feb 16, 2023 | 12.55 | 12.88 | 12.45 | 12.51 | 8,098,842 | +0.04(+0.31%) |
Feb 15, 2023 | 12.13 | 12.69 | 11.25 | 12.47 | 12,088,429 | +0.69(+5.84%) |
Feb 14, 2023 | 11.87 | 12.00 | 11.62 | 11.78 | 6,005,750 | +0.03(+0.24%) |
Feb 13, 2023 | 11.75 | 11.96 | 11.55 | 11.75 | 5,902,176 | -0.07(-0.57%) |
Feb 10, 2023 | 11.36 | 11.84 | 11.23 | 11.82 | 4,342,453 | +0.53(+4.65%) |
Feb 09, 2023 | 11.20 | 11.64 | 11.12 | 11.30 | 5,377,147 | +0.18(+1.63%) |
Feb 08, 2023 | 11.33 | 11.48 | 10.87 | 11.12 | 4,135,305 | -0.28(-2.43%) |
Feb 07, 2023 | 10.98 | 11.44 | 10.93 | 11.39 | 5,539,142 | +0.55(+5.11%) |
Feb 06, 2023 | 11.24 | 11.33 | 10.80 | 10.84 | 6,401,825 | -0.53(-4.62%) |
Feb 03, 2023 | 11.48 | 11.87 | 11.20 | 11.36 | 30,570,960 | -0.14(-1.24%) |
Feb 02, 2023 | 11.38 | 11.89 | 11.25 | 11.51 | 9,399,074 | +0.11(+0.92%) |
Feb 01, 2023 | 11.44 | 11.62 | 11.04 | 11.40 | 6,621,528 | -0.20(-1.73%) |
Jan 31, 2023 | 11.84 | 11.84 | 11.37 | 11.60 | 10,357,543 | +0.39(+3.49%) |
Jan 30, 2023 | 11.50 | 11.66 | 11.18 | 11.21 | 3,408,945 | -0.58(-4.94%) |
Jan 27, 2023 | 11.79 | 11.88 | 11.53 | 11.79 | 3,951,217 | +0.03(+0.24%) |
Jan 26, 2023 | 11.72 | 11.83 | 11.16 | 11.76 | 6,060,648 | +0.04(+0.33%) |
Jan 25, 2023 | 11.82 | 11.87 | 11.42 | 11.73 | 3,727,046 | -0.46(-3.76%) |
Jan 24, 2023 | 12.50 | 12.56 | 11.99 | 12.18 | 2,477,577 | -0.25(-2.00%) |
Jan 23, 2023 | 12.39 | 12.54 | 12.07 | 12.43 | 2,908,101 | +0.33(+2.76%) |
Jan 20, 2023 | 12.16 | 12.32 | 11.86 | 12.10 | 2,753,089 | +0.09(+0.72%) |
Jan 19, 2023 | 12.03 | 12.21 | 11.84 | 12.01 | 3,176,274 | -0.04(-0.32%) |
Jan 18, 2023 | 12.40 | 12.62 | 12.02 | 12.05 | 3,116,546 | -0.42(-3.37%) |
Jan 17, 2023 | 12.98 | 13.05 | 12.37 | 12.47 | 3,218,177 | +0.07(+0.54%) |
Jan 13, 2023 | 12.18 | 12.45 | 12.04 | 12.40 | 2,869,520 | +0.06(+0.46%) |
Jan 12, 2023 | 12.16 | 12.45 | 11.95 | 12.35 | 4,083,804 | +0.54(+4.61%) |
Jan 11, 2023 | 12.22 | 12.22 | 11.74 | 11.80 | 3,649,950 | -0.13(-1.12%) |
Jan 10, 2023 | 11.79 | 11.96 | 11.60 | 11.94 | 4,983,899 | -0.32(-2.57%) |
Jan 09, 2023 | 12.46 | 12.61 | 12.07 | 12.25 | 3,924,971 | +0.14(+1.18%) |
Jan 06, 2023 | 11.76 | 12.13 | 11.63 | 12.11 | 2,685,117 | +0.41(+3.51%) |
Jan 05, 2023 | 12.28 | 12.35 | 11.58 | 11.70 | 4,053,474 | -0.88(-6.99%) |
Jan 04, 2023 | 11.76 | 12.90 | 11.63 | 12.58 | 4,697,981 | +0.62(+5.19%) |
Jan 03, 2023 | 12.56 | 12.79 | 11.81 | 11.96 | 5,494,607 | -1.14(-8.68%) |
Dec 30, 2022 | 12.85 | 13.17 | 12.71 | 13.09 | 4,562,423 | +0.05(+0.37%) |
Dec 29, 2022 | 12.64 | 13.13 | 12.44 | 13.04 | 2,719,901 | +0.22(+1.71%) |
Dec 28, 2022 | 13.61 | 13.63 | 12.79 | 12.82 | 2,933,277 | -1.09(-7.82%) |
Dec 27, 2022 | 14.12 | 14.12 | 13.69 | 13.91 | 1,856,732 | -0.01(-0.07%) |
Dec 23, 2022 | 13.40 | 13.97 | 13.27 | 13.92 | 3,298,560 | +0.57(+4.29%) |
Dec 22, 2022 | 13.76 | 13.85 | 13.02 | 13.35 | 3,552,347 | -0.53(-3.85%) |
Dec 21, 2022 | 14.37 | 14.38 | 13.71 | 13.88 | 2,982,176 | -0.03(-0.21%) |
Dec 20, 2022 | 13.51 | 13.93 | 13.43 | 13.91 | 2,983,130 | +0.16(+1.18%) |
Dec 19, 2022 | 13.74 | 13.97 | 13.52 | 13.75 | 3,269,823 | -0.35(-2.50%) |
Dec 16, 2022 | 14.51 | 14.77 | 13.98 | 14.10 | 9,163,518 | -0.89(-5.92%) |
Dec 15, 2022 | 14.46 | 15.04 | 14.24 | 14.99 | 4,137,448 | +0.53(+3.70%) |
Dec 14, 2022 | 14.78 | 14.97 | 14.29 | 14.46 | 3,889,685 | -0.35(-2.39%) |
Dec 13, 2022 | 14.98 | 15.35 | 14.74 | 14.81 | 6,529,493 | +0.36(+2.51%) |
Dec 12, 2022 | 13.88 | 14.67 | 13.81 | 14.45 | 5,837,698 | +1.11(+8.30%) |
Dec 09, 2022 | 13.61 | 13.90 | 13.31 | 13.34 | 4,686,645 | -0.13(-0.99%) |
Dec 08, 2022 | 14.28 | 14.37 | 13.37 | 13.47 | 4,162,217 | -0.55(-3.95%) |
Dec 07, 2022 | 14.03 | 14.31 | 13.80 | 14.03 | 4,261,237 | -0.11(-0.81%) |
Dec 06, 2022 | 14.13 | 14.44 | 13.85 | 14.14 | 4,684,409 | -0.04(-0.27%) |
Dec 05, 2022 | 15.55 | 15.61 | 14.08 | 14.18 | 6,465,611 | -1.61(-10.22%) |
Dec 02, 2022 | 16.29 | 16.53 | 15.77 | 15.79 | 3,749,655 | -0.85(-5.11%) |
Dec 01, 2022 | 17.84 | 17.95 | 16.63 | 16.64 | 3,650,214 | -0.88(-5.01%) |
Nov 30, 2022 | 17.67 | 17.67 | 17.02 | 17.52 | 2,564,714 | +0.06(+0.36%) |
Nov 29, 2022 | 17.37 | 17.52 | 17.06 | 17.46 | 1,665,933 | +0.29(+1.71%) |
Nov 28, 2022 | 17.19 | 17.53 | 17.05 | 17.17 | 2,152,903 | -0.76(-4.23%) |
Nov 25, 2022 | 18.15 | 18.31 | 17.81 | 17.93 | 917,561 | -0.32(-1.77%) |
Nov 23, 2022 | 18.26 | 18.79 | 18.00 | 18.25 | 2,434,290 | +0.11(+0.63%) |
Nov 22, 2022 | 17.84 | 18.69 | 17.69 | 18.13 | 3,792,916 | +0.71(+4.08%) |
Nov 21, 2022 | 16.59 | 17.44 | 16.11 | 17.42 | 4,161,174 | +0.74(+4.43%) |
Nov 18, 2022 | 16.53 | 16.97 | 16.15 | 16.68 | 3,066,584 | -0.33(-1.95%) |
Nov 17, 2022 | 17.04 | 17.16 | 16.57 | 17.01 | 2,973,897 | -0.16(-0.94%) |
Nov 16, 2022 | 17.26 | 17.44 | 16.71 | 17.18 | 3,373,006 | -0.58(-3.26%) |
Nov 15, 2022 | 17.41 | 17.81 | 17.06 | 17.75 | 2,819,856 | +0.42(+2.41%) |
Nov 14, 2022 | 18.02 | 18.54 | 17.31 | 17.34 | 3,686,036 | -0.30(-1.72%) |
Nov 11, 2022 | 18.14 | 18.66 | 17.32 | 17.64 | 3,849,710 | -0.03(-0.16%) |
Nov 10, 2022 | 17.56 | 17.81 | 16.94 | 17.67 | 3,188,914 | +0.77(+4.55%) |
Nov 09, 2022 | 18.01 | 18.36 | 16.84 | 16.90 | 3,464,428 | -1.78(-9.54%) |
Nov 08, 2022 | 18.72 | 19.07 | 18.11 | 18.68 | 4,198,193 | -0.55(-2.86%) |
Nov 07, 2022 | 18.00 | 20.07 | 18.00 | 19.23 | 7,864,274 | +1.75(+10.04%) |
Nov 04, 2022 | 17.25 | 17.51 | 16.36 | 17.48 | 4,420,687 | +0.67(+4.01%) |
Nov 03, 2022 | 17.10 | 17.54 | 16.70 | 16.81 | 3,101,126 | -0.61(-3.49%) |
Nov 02, 2022 | 18.11 | 17.41 | 6,554,101 | -0.31(-1.77%) | ||
Nov 01, 2022 | 17.93 | 18.08 | 17.30 | 17.73 | 3,803,407 | -0.09(-0.48%) |
Oct 31, 2022 | 17.62 | 18.19 | 17.32 | 17.81 | 4,667,307 | +0.87(+5.15%) |
Oct 28, 2022 | 16.80 | 17.22 | 16.18 | 16.94 | 2,429,582 | +0.16(+0.96%) |
Oct 27, 2022 | 17.03 | 17.49 | 16.74 | 16.78 | 2,761,214 | +0.09(+0.51%) |
Oct 26, 2022 | 16.45 | 17.14 | 16.39 | 16.69 | 2,904,419 | -0.02(-0.11%) |
Oct 25, 2022 | 15.89 | 16.80 | 15.65 | 16.71 | 3,236,977 | +0.82(+5.13%) |
Oct 24, 2022 | 15.73 | 16.16 | 15.45 | 15.90 | 3,159,957 | +0.22(+1.39%) |
Oct 21, 2022 | 15.89 | 15.95 | 14.95 | 15.68 | 5,218,839 | -0.40(-2.48%) |
Oct 20, 2022 | 17.21 | 17.35 | 16.04 | 16.08 | 4,067,967 | -0.88(-5.20%) |
Oct 19, 2022 | 16.94 | 17.34 | 16.77 | 16.96 | 3,059,478 | -0.20(-1.16%) |
Oct 18, 2022 | 17.10 | 17.57 | 16.75 | 17.16 | 3,822,909 | +0.52(+3.14%) |
Oct 17, 2022 | 16.27 | 16.77 | 15.86 | 16.64 | 3,966,595 | +0.23(+1.39%) |
Oct 14, 2022 | 17.58 | 17.91 | 16.38 | 16.41 | 2,886,522 | -1.58(-8.80%) |
Oct 13, 2022 | 16.88 | 18.05 | 16.75 | 17.99 | 2,709,733 | +0.73(+4.23%) |
Oct 12, 2022 | 16.73 | 17.34 | 16.52 | 17.26 | 2,514,336 | +0.57(+3.41%) |
Oct 11, 2022 | 16.56 | 17.15 | 16.28 | 16.69 | 2,997,784 | -0.32(-1.90%) |
Oct 10, 2022 | 16.97 | 17.34 | 16.48 | 17.01 | 4,028,642 | +0.26(+1.53%) |
Oct 07, 2022 | 17.12 | 17.40 | 16.55 | 16.76 | 5,981,450 | -0.48(-2.81%) |
Oct 06, 2022 | 18.02 | 18.44 | 17.23 | 17.24 | 4,481,065 | -0.95(-5.21%) |
Oct 05, 2022 | 18.32 | 18.47 | 17.44 | 18.19 | 4,637,063 | -0.15(-0.83%) |
Oct 04, 2022 | 17.65 | 18.65 | 17.49 | 18.34 | 4,219,357 | +1.20(+7.03%) |
Oct 03, 2022 | 17.07 | 17.45 | 16.85 | 17.14 | 4,454,366 | +0.74(+4.51%) |
Sep 30, 2022 | 15.68 | 16.68 | 15.67 | 16.40 | 3,288,205 | +0.46(+2.86%) |
Sep 29, 2022 | 16.05 | 16.48 | 15.28 | 15.94 | 3,030,862 | -0.36(-2.21%) |
Sep 28, 2022 | 15.08 | 16.50 | 14.93 | 16.30 | 4,322,934 | +1.28(+8.52%) |
Sep 27, 2022 | 15.17 | 15.40 | 14.81 | 15.02 | 3,445,729 | +0.13(+0.89%) |
Sep 26, 2022 | 15.33 | 15.90 | 14.80 | 14.89 | 5,861,489 | -0.49(-3.21%) |
Sep 23, 2022 | 16.09 | 16.22 | 14.90 | 15.38 | 5,277,413 | -1.79(-10.44%) |
Sep 22, 2022 | 18.09 | 18.32 | 16.95 | 17.18 | 2,944,030 | -0.46(-2.63%) |
Sep 21, 2022 | 18.57 | 18.81 | 17.64 | 17.64 | 2,645,913 | -0.28(-1.59%) |
Sep 20, 2022 | 18.11 | 18.28 | 17.57 | 17.93 | 2,820,459 | -0.14(-0.79%) |
Sep 19, 2022 | 17.28 | 18.28 | 17.17 | 18.07 | 3,124,205 | +0.09(+0.53%) |
Sep 16, 2022 | 18.67 | 18.67 | 17.05 | 17.97 | 6,019,532 | -0.97(-5.11%) |
Sep 15, 2022 | 19.00 | 19.28 | 18.52 | 18.94 | 4,545,316 | -1.19(-5.93%) |
Sep 14, 2022 | 19.26 | 20.72 | 19.26 | 20.13 | 5,800,492 | +1.51(+8.10%) |
Sep 13, 2022 | 18.61 | 19.33 | 18.47 | 18.63 | 3,210,598 | -0.28(-1.50%) |
Sep 12, 2022 | 18.27 | 18.92 | 18.24 | 18.91 | 3,797,484 | +1.10(+6.18%) |
Sep 09, 2022 | 17.93 | 18.06 | 17.41 | 17.81 | 2,036,539 | +0.38(+2.18%) |
Sep 08, 2022 | 16.75 | 17.64 | 16.65 | 17.43 | 2,752,658 | +0.78(+4.67%) |
Sep 07, 2022 | 16.78 | 17.01 | 16.34 | 16.65 | 2,623,490 | -0.53(-3.09%) |
Sep 06, 2022 | 17.85 | 18.05 | 17.07 | 17.19 | 3,207,761 | -1.01(-5.58%) |
Sep 02, 2022 | 18.32 | 18.40 | 17.67 | 18.20 | 3,137,495 | +0.28(+1.59%) |
Sep 01, 2022 | 18.22 | 18.80 | 17.84 | 17.92 | 3,582,933 | -0.67(-3.62%) |
Aug 31, 2022 | 17.38 | 18.85 | 17.21 | 18.59 | 3,467,114 | +0.74(+4.14%) |
Aug 30, 2022 | 19.00 | 19.11 | 17.48 | 17.85 | 5,545,616 | -1.85(-9.39%) |
Aug 29, 2022 | 18.94 | 20.09 | 18.78 | 19.70 | 3,816,540 | +0.43(+2.21%) |
Aug 26, 2022 | 19.04 | 19.72 | 18.87 | 19.27 | 2,677,837 | +0.24(+1.25%) |
Aug 25, 2022 | 18.84 | 19.25 | 18.41 | 19.03 | 3,502,229 | +0.29(+1.57%) |
Aug 24, 2022 | 18.09 | 18.83 | 18.03 | 18.74 | 2,866,745 | +0.75(+4.16%) |
Aug 23, 2022 | 18.94 | 19.59 | 17.61 | 17.99 | 4,637,877 | -0.56(-3.02%) |
Aug 22, 2022 | 17.73 | 18.74 | 17.58 | 18.55 | 4,473,764 | +1.02(+5.84%) |
Aug 19, 2022 | 17.88 | 17.90 | 17.39 | 17.53 | 2,556,039 | -0.52(-2.89%) |
Aug 18, 2022 | 17.39 | 18.12 | 17.38 | 18.05 | 3,293,882 | +0.95(+5.55%) |
Aug 17, 2022 | 17.14 | 17.80 | 16.63 | 17.10 | 3,918,294 | +0.19(+1.12%) |
Aug 16, 2022 | 16.70 | 17.20 | 16.18 | 16.91 | 3,826,816 | +0.98(+6.13%) |
Aug 15, 2022 | 15.65 | 16.08 | 15.13 | 15.93 | 2,669,626 | -0.58(-3.50%) |
Aug 12, 2022 | 16.23 | 16.60 | 16.03 | 16.51 | 2,185,177 | +0.11(+0.69%) |
Aug 11, 2022 | 15.73 | 16.61 | 15.55 | 16.40 | 3,905,288 | +1.20(+7.93%) |
Aug 10, 2022 | 14.92 | 15.22 | 14.38 | 15.19 | 2,852,611 | +0.16(+1.07%) |
Aug 09, 2022 | 14.87 | 15.51 | 14.82 | 15.03 | 3,710,029 | +0.96(+6.81%) |
Aug 08, 2022 | 14.60 | 14.79 | 13.85 | 14.07 | 4,425,244 | -0.73(-4.93%) |
Aug 05, 2022 | 14.29 | 15.49 | 14.18 | 14.80 | 3,456,955 | +0.21(+1.43%) |
Aug 04, 2022 | 15.77 | 16.01 | 14.53 | 14.60 | 4,472,176 | -1.22(-7.73%) |
Aug 03, 2022 | 15.29 | 16.08 | 14.68 | 15.82 | 5,951,019 | +0.66(+4.38%) |
Aug 02, 2022 | 14.54 | 15.37 | 14.22 | 15.16 | 4,833,025 | +0.25(+1.65%) |
Aug 01, 2022 | 14.73 | 15.05 | 14.27 | 14.91 | 4,193,972 | -0.20(-1.32%) |
Jul 29, 2022 | 15.30 | 15.52 | 15.11 | 15.11 | 3,371,541 | +0.08(+0.50%) |
Jul 28, 2022 | 15.51 | 15.67 | 14.72 | 15.03 | 2,934,512 | -0.28(-1.86%) |
Jul 27, 2022 | 14.82 | 15.44 | 14.60 | 15.32 | 3,428,340 | +0.46(+3.13%) |
Jul 26, 2022 | 14.70 | 15.06 | 14.36 | 14.85 | 5,323,107 | +0.71(+5.03%) |
Jul 25, 2022 | 13.22 | 14.27 | 12.90 | 14.14 | 3,331,744 | +1.26(+9.79%) |
Jul 22, 2022 | 13.28 | 13.65 | 12.80 | 12.88 | 3,540,307 | +0.01(+0.07%) |
Jul 21, 2022 | 12.57 | 12.88 | 12.04 | 12.87 | 3,648,789 | -0.09(-0.73%) |
Jul 20, 2022 | 12.11 | 13.05 | 11.96 | 12.96 | 3,673,008 | +0.69(+5.64%) |
Jul 19, 2022 | 11.92 | 12.34 | 11.86 | 12.27 | 3,199,534 | +0.23(+1.89%) |
Jul 18, 2022 | 11.99 | 12.31 | 11.80 | 12.04 | 4,884,864 | +0.18(+1.52%) |
Jul 15, 2022 | 11.72 | 11.88 | 11.34 | 11.86 | 2,849,214 | +0.40(+3.47%) |
Jul 14, 2022 | 11.24 | 11.54 | 10.92 | 11.47 | 2,856,205 | -0.35(-2.97%) |
Jul 13, 2022 | 11.11 | 12.11 | 11.11 | 11.82 | 3,520,620 | +0.51(+4.53%) |
Jul 12, 2022 | 11.35 | 11.68 | 11.08 | 11.31 | 3,038,227 | -0.57(-4.79%) |
Jul 11, 2022 | 11.86 | 12.01 | 11.35 | 11.87 | 3,748,468 | +0.40(+3.47%) |
Jul 08, 2022 | 11.76 | 11.86 | 11.17 | 11.48 | 2,894,747 | -0.09(-0.82%) |
Jul 07, 2022 | 10.93 | 11.71 | 10.81 | 11.57 | 3,920,972 | +1.01(+9.52%) |
Jul 06, 2022 | 10.53 | 10.81 | 10.13 | 10.57 | 4,677,495 | -0.19(-1.76%) |
Jul 05, 2022 | 11.67 | 11.73 | 10.55 | 10.76 | 5,469,884 | -1.35(-11.13%) |
Jul 01, 2022 | 11.63 | 12.15 | 11.30 | 12.10 | 6,266,860 | +0.65(+5.63%) |
Jun 30, 2022 | 12.37 | 12.67 | 11.27 | 11.46 | 5,467,628 | -1.33(-10.39%) |
Jun 29, 2022 | 13.15 | 13.31 | 12.58 | 12.78 | 4,007,043 | -0.17(-1.32%) |
Jun 28, 2022 | 13.30 | 13.55 | 12.74 | 12.96 | 3,915,861 | +0.05(+0.37%) |
Jun 27, 2022 | 12.56 | 13.19 | 12.26 | 12.91 | 4,436,064 | +0.40(+3.18%) |
Jun 24, 2022 | 12.48 | 12.93 | 12.21 | 12.51 | 7,333,040 | +0.29(+2.41%) |
Jun 23, 2022 | 13.44 | 13.55 | 11.98 | 12.22 | 5,552,418 | -1.07(-8.07%) |
Jun 22, 2022 | 13.43 | 13.88 | 13.11 | 13.29 | 4,581,788 | -0.91(-6.41%) |
Jun 21, 2022 | 14.56 | 14.81 | 13.86 | 14.20 | 3,806,969 | -0.11(-0.80%) |
Jun 17, 2022 | 15.49 | 15.67 | 13.87 | 14.31 | 7,038,424 | -1.18(-7.59%) |
Jun 16, 2022 | 15.90 | 16.08 | 15.33 | 15.49 | 4,496,908 | -0.62(-3.83%) |
Jun 15, 2022 | 16.04 | 16.47 | 15.68 | 16.10 | 3,932,738 | +0.17(+1.07%) |
Jun 14, 2022 | 17.64 | 17.74 | 15.48 | 15.93 | 4,707,943 | -1.41(-8.15%) |
Jun 13, 2022 | 18.02 | 18.39 | 16.96 | 17.35 | 4,018,389 | -1.68(-8.82%) |
Jun 10, 2022 | 18.77 | 19.41 | 18.45 | 19.03 | 2,322,877 | -0.01(-0.05%) |
Jun 09, 2022 | 19.68 | 19.77 | 18.25 | 19.03 | 3,827,591 | -1.07(-5.33%) |
Jun 08, 2022 | 20.87 | 20.97 | 19.54 | 20.11 | 3,077,623 | -0.27(-1.30%) |
Jun 07, 2022 | 19.82 | 20.42 | 19.70 | 20.37 | 2,706,036 | +0.41(+2.04%) |
Jun 06, 2022 | 19.77 | 20.16 | 19.37 | 19.96 | 2,723,742 | +0.72(+3.75%) |
Jun 03, 2022 | 19.56 | 19.64 | 18.48 | 19.24 | 2,839,711 | -0.16(-0.83%) |
Jun 02, 2022 | 19.23 | 19.88 | 19.08 | 19.40 | 2,733,613 | +0.05(+0.25%) |
Jun 01, 2022 | 18.71 | 19.67 | 18.67 | 19.36 | 3,906,965 | +1.05(+5.75%) |
May 31, 2022 | 20.00 | 20.02 | 18.15 | 18.30 | 4,257,329 | -1.28(-6.54%) |
May 27, 2022 | 18.48 | 19.60 | 18.26 | 19.58 | 3,071,962 | +0.90(+4.82%) |
May 26, 2022 | 17.76 | 19.28 | 17.76 | 18.68 | 4,593,868 | +0.91(+5.12%) |
May 25, 2022 | 16.60 | 17.86 | 16.51 | 17.77 | 5,052,696 | +1.45(+8.89%) |
May 24, 2022 | 15.73 | 16.40 | 15.54 | 16.32 | 2,852,208 | +0.26(+1.59%) |
May 23, 2022 | 14.81 | 16.08 | 14.75 | 16.07 | 3,277,824 | +1.35(+9.15%) |
May 20, 2022 | 14.95 | 15.11 | 14.31 | 14.72 | 3,271,495 | -0.05(-0.32%) |
May 19, 2022 | 14.31 | 15.21 | 14.23 | 14.77 | 3,036,624 | +0.13(+0.91%) |
May 18, 2022 | 15.64 | 15.64 | 14.37 | 14.63 | 4,087,951 | -1.19(-7.49%) |
May 17, 2022 | 15.17 | 15.93 | 15.11 | 15.82 | 3,894,972 | +0.98(+6.58%) |
May 16, 2022 | 14.20 | 15.08 | 14.14 | 14.84 | 3,305,059 | +0.90(+6.46%) |
May 13, 2022 | 13.91 | 14.36 | 13.90 | 13.94 | 3,704,764 | +0.31(+2.30%) |
May 12, 2022 | 13.59 | 14.28 | 13.45 | 13.63 | 4,041,639 | -0.28(-2.04%) |
May 11, 2022 | 14.26 | 14.88 | 13.87 | 13.91 | 3,917,829 | -0.10(-0.74%) |
May 10, 2022 | 14.52 | 14.73 | 13.40 | 14.02 | 4,602,753 | -0.31(-2.18%) |
May 09, 2022 | 15.33 | 15.58 | 14.07 | 14.33 | 6,327,740 | -1.55(-9.74%) |
May 06, 2022 | 16.35 | 16.61 | 15.67 | 15.88 | 3,743,953 | -0.31(-1.93%) |
May 05, 2022 | 17.04 | 17.18 | 15.42 | 16.19 | 4,954,568 | -0.73(-4.32%) |
May 04, 2022 | 17.99 | 18.18 | 15.55 | 16.92 | 7,573,208 | -0.80(-4.50%) |
May 03, 2022 | 16.53 | 17.93 | 16.53 | 17.72 | 5,773,878 | +1.48(+9.11%) |
May 02, 2022 | 15.89 | 16.40 | 15.20 | 16.24 | 4,969,482 | +0.09(+0.53%) |
Apr 29, 2022 | 16.17 | 16.64 | 15.96 | 16.15 | 3,883,039 | +0.13(+0.83%) |
Apr 28, 2022 | 15.90 | 16.26 | 15.11 | 16.02 | 3,775,155 | +0.19(+1.20%) |
Apr 27, 2022 | 15.53 | 16.26 | 15.27 | 15.83 | 3,546,270 | +0.48(+3.15%) |
Apr 26, 2022 | 15.78 | 16.27 | 15.26 | 15.35 | 3,948,272 | -0.35(-2.24%) |
Apr 25, 2022 | 14.75 | 15.91 | 14.51 | 15.70 | 6,086,763 | +0.36(+2.35%) |
Apr 22, 2022 | 15.76 | 16.35 | 15.09 | 15.34 | 4,641,073 | -0.64(-3.98%) |
Apr 21, 2022 | 17.07 | 17.35 | 15.65 | 15.97 | 5,388,509 | -0.80(-4.75%) |
Apr 20, 2022 | 16.44 | 17.00 | 16.16 | 16.77 | 3,442,369 | +0.38(+2.32%) |
Apr 19, 2022 | 16.69 | 16.79 | 15.90 | 16.39 | 4,307,063 | -0.74(-4.32%) |
Apr 18, 2022 | 16.19 | 17.59 | 16.02 | 17.13 | 7,384,355 | +1.30(+8.21%) |
Apr 14, 2022 | 15.53 | 15.97 | 15.10 | 15.83 | 4,438,506 | +0.28(+1.83%) |
Apr 13, 2022 | 14.82 | 15.75 | 14.67 | 15.54 | 3,484,991 | +1.06(+7.33%) |
Apr 12, 2022 | 14.48 | 15.13 | 14.31 | 14.48 | 4,314,327 | +0.24(+1.66%) |
Apr 11, 2022 | 13.89 | 14.42 | 13.40 | 14.25 | 3,328,863 | +0.31(+2.25%) |
Apr 08, 2022 | 13.64 | 14.13 | 13.39 | 13.93 | 2,845,175 | +0.72(+5.46%) |
Apr 07, 2022 | 13.53 | 13.85 | 12.85 | 13.21 | 3,687,915 | -0.09(-0.64%) |
Apr 06, 2022 | 13.38 | 13.92 | 13.14 | 13.30 | 3,308,686 | +0.05(+0.36%) |
Apr 05, 2022 | 13.21 | 13.63 | 13.06 | 13.25 | 3,617,344 | +0.36(+2.80%) |
Apr 04, 2022 | 13.44 | 13.64 | 12.62 | 12.89 | 3,867,909 | -0.38(-2.86%) |