Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.66 | 10.90 | 10.25 | 10.28 | 3,657,365 | -0.09(-0.84%) |
May 05, 2023 | 10.60 | 10.65 | 10.33 | 10.37 | 2,871,430 | +0.20(+2.01%) |
May 04, 2023 | 10.04 | 10.27 | 9.921 | 10.16 | 2,608,972 | +0.13(+1.26%) |
May 03, 2023 | 10.15 | 10.48 | 9.960 | 10.04 | 4,089,132 | -0.22(-2.18%) |
May 02, 2023 | 10.80 | 10.80 | 10.18 | 10.26 | 5,100,574 | -0.63(-5.81%) |
May 01, 2023 | 10.81 | 10.98 | 10.54 | 10.89 | 3,563,214 | +0.00(+0.00%) |
Apr 28, 2023 | 11.03 | 11.30 | 10.73 | 10.89 | 6,101,294 | -0.17(-1.50%) |
Apr 27, 2023 | 10.96 | 11.92 | 10.73 | 11.06 | 6,329,113 | -0.28(-2.49%) |
Apr 26, 2023 | 11.28 | 11.80 | 11.22 | 11.34 | 4,182,077 | -0.04(-0.34%) |
Apr 25, 2023 | 11.90 | 12.00 | 11.27 | 11.38 | 3,340,432 | -0.76(-6.25%) |
Apr 24, 2023 | 11.53 | 12.24 | 11.50 | 12.14 | 3,167,223 | +0.61(+5.32%) |
Apr 21, 2023 | 11.80 | 11.93 | 11.20 | 11.53 | 6,120,969 | -0.25(-2.15%) |
Apr 20, 2023 | 11.63 | 12.06 | 11.50 | 11.78 | 4,389,714 | -0.12(-0.98%) |
Apr 19, 2023 | 11.46 | 12.01 | 11.41 | 11.90 | 4,282,726 | +0.26(+2.26%) |
Apr 18, 2023 | 11.56 | 11.67 | 11.33 | 11.63 | 2,948,399 | +0.05(+0.42%) |
Apr 17, 2023 | 11.76 | 11.86 | 11.48 | 11.59 | 2,789,971 | -0.14(-1.16%) |
Apr 14, 2023 | 11.99 | 12.03 | 11.47 | 11.72 | 2,395,852 | -0.20(-1.71%) |
Apr 13, 2023 | 11.89 | 12.15 | 11.85 | 11.93 | 1,882,605 | +0.09(+0.74%) |
Apr 12, 2023 | 12.15 | 12.15 | 11.71 | 11.84 | 1,952,454 | -0.16(-1.30%) |
Apr 11, 2023 | 11.97 | 12.17 | 11.78 | 12.00 | 2,655,960 | +0.07(+0.57%) |
Apr 10, 2023 | 11.68 | 12.09 | 11.63 | 11.93 | 2,801,946 | +0.23(+2.00%) |
Apr 06, 2023 | 11.93 | 12.02 | 11.66 | 11.69 | 1,851,480 | -0.23(-1.96%) |
Apr 05, 2023 | 11.75 | 11.94 | 11.53 | 11.93 | 2,133,815 | +0.02(+0.16%) |
Apr 04, 2023 | 12.30 | 12.33 | 11.65 | 11.91 | 3,084,886 | -0.40(-3.24%) |
Apr 03, 2023 | 12.17 | 12.56 | 12.00 | 12.31 | 5,825,312 | +0.92(+8.03%) |
Mar 31, 2023 | 11.33 | 11.40 | 11.13 | 11.39 | 4,320,606 | +0.19(+1.65%) |
Mar 30, 2023 | 11.72 | 11.74 | 11.02 | 11.21 | 3,637,277 | -0.26(-2.29%) |
Mar 29, 2023 | 11.69 | 11.77 | 11.37 | 11.47 | 2,679,284 | -0.03(-0.25%) |
Mar 28, 2023 | 11.04 | 11.82 | 11.02 | 11.50 | 3,670,590 | +0.34(+3.05%) |
Mar 27, 2023 | 10.76 | 11.24 | 10.54 | 11.16 | 2,190,745 | +0.61(+5.82%) |
Mar 24, 2023 | 10.14 | 10.70 | 10.13 | 10.54 | 3,258,026 | +0.13(+1.22%) |
Mar 23, 2023 | 10.83 | 11.02 | 10.30 | 10.42 | 3,637,621 | -0.36(-3.34%) |
Mar 22, 2023 | 11.54 | 11.54 | 10.76 | 10.78 | 5,507,014 | -0.78(-6.74%) |
Mar 21, 2023 | 11.64 | 11.88 | 11.48 | 11.56 | 5,196,819 | +0.25(+2.24%) |
Mar 20, 2023 | 11.27 | 11.81 | 11.16 | 11.30 | 3,967,691 | +0.21(+1.93%) |
Mar 17, 2023 | 11.28 | 11.34 | 10.89 | 11.09 | 10,377,359 | -0.31(-2.73%) |
Mar 16, 2023 | 10.98 | 11.53 | 10.81 | 11.40 | 5,988,338 | +0.05(+0.43%) |
Mar 15, 2023 | 11.68 | 12.06 | 11.15 | 11.35 | 5,362,817 | -1.03(-8.33%) |
Mar 14, 2023 | 12.50 | 12.77 | 12.07 | 12.38 | 3,798,461 | +0.08(+0.63%) |
Mar 13, 2023 | 12.32 | 12.93 | 12.10 | 12.31 | 4,116,009 | -0.50(-3.88%) |
Mar 10, 2023 | 13.03 | 13.40 | 12.77 | 12.80 | 2,543,389 | -0.16(-1.20%) |
Mar 09, 2023 | 14.10 | 14.17 | 12.94 | 12.96 | 3,832,308 | -1.08(-7.70%) |
Mar 08, 2023 | 14.40 | 14.52 | 13.84 | 14.04 | 1,924,941 | -0.37(-2.57%) |
Mar 07, 2023 | 14.60 | 14.84 | 14.24 | 14.41 | 2,836,121 | -0.31(-2.12%) |
Mar 06, 2023 | 14.59 | 14.98 | 14.50 | 14.72 | 5,514,611 | +0.14(+0.94%) |
Mar 03, 2023 | 14.22 | 14.63 | 14.03 | 14.59 | 4,904,034 | +0.09(+0.60%) |
Mar 02, 2023 | 13.77 | 14.60 | 13.72 | 14.50 | 2,676,069 | +0.55(+3.91%) |
Mar 01, 2023 | 13.31 | 14.00 | 13.27 | 13.95 | 3,324,347 | +0.69(+5.21%) |
Feb 28, 2023 | 13.70 | 13.70 | 13.26 | 13.26 | 3,115,966 | -0.23(-1.72%) |
Feb 27, 2023 | 13.23 | 13.55 | 13.17 | 13.49 | 2,904,371 | +0.34(+2.58%) |
Feb 24, 2023 | 12.50 | 13.19 | 12.40 | 13.15 | 3,819,122 | +0.39(+3.03%) |
Feb 23, 2023 | 13.05 | 13.12 | 12.46 | 12.77 | 3,142,456 | -0.01(-0.08%) |
Feb 22, 2023 | 12.84 | 13.17 | 12.52 | 12.78 | 5,359,825 | -0.30(-2.29%) |
Feb 21, 2023 | 13.44 | 13.74 | 13.02 | 13.08 | 4,865,634 | -0.57(-4.18%) |
Feb 17, 2023 | 13.83 | 13.95 | 13.41 | 13.65 | 5,249,043 | -0.39(-2.76%) |
Feb 16, 2023 | 14.21 | 14.48 | 13.92 | 14.04 | 4,209,151 | -0.31(-2.16%) |
Feb 15, 2023 | 14.59 | 14.59 | 14.12 | 14.35 | 3,573,217 | -0.43(-2.88%) |
Feb 14, 2023 | 14.44 | 15.15 | 14.41 | 14.77 | 4,541,490 | +0.15(+1.03%) |
Feb 13, 2023 | 14.18 | 14.71 | 14.10 | 14.62 | 3,057,421 | +0.01(+0.10%) |
Feb 10, 2023 | 13.71 | 14.69 | 13.64 | 14.61 | 5,189,894 | +0.68(+4.86%) |
Feb 09, 2023 | 15.55 | 16.01 | 13.91 | 13.93 | 7,856,114 | -2.34(-14.40%) |
Feb 08, 2023 | 15.73 | 16.39 | 15.73 | 16.27 | 4,385,190 | +0.56(+3.57%) |
Feb 07, 2023 | 15.67 | 15.94 | 15.39 | 15.71 | 3,307,147 | +0.22(+1.44%) |
Feb 06, 2023 | 15.37 | 15.68 | 15.32 | 15.49 | 3,879,405 | +0.13(+0.82%) |
Feb 03, 2023 | 15.54 | 16.21 | 15.35 | 15.36 | 2,841,001 | -0.14(-0.87%) |
Feb 02, 2023 | 15.71 | 15.82 | 15.16 | 15.50 | 3,573,015 | -0.24(-1.54%) |
Feb 01, 2023 | 16.16 | 16.23 | 15.26 | 15.74 | 3,728,671 | -0.52(-3.21%) |
Jan 31, 2023 | 16.12 | 16.50 | 15.91 | 16.26 | 3,408,702 | +0.10(+0.60%) |
Jan 30, 2023 | 15.88 | 16.30 | 15.77 | 16.16 | 2,320,061 | -0.06(-0.36%) |
Jan 27, 2023 | 16.44 | 16.51 | 16.05 | 16.22 | 2,720,526 | -0.15(-0.95%) |
Jan 26, 2023 | 16.93 | 17.06 | 15.93 | 16.38 | 3,660,347 | -0.34(-2.03%) |
Jan 25, 2023 | 15.61 | 16.91 | 15.48 | 16.72 | 3,236,608 | +0.99(+6.28%) |
Jan 24, 2023 | 15.58 | 15.91 | 15.25 | 15.73 | 2,514,123 | +0.13(+0.81%) |
Jan 23, 2023 | 15.51 | 15.67 | 15.38 | 15.60 | 2,061,786 | +0.12(+0.75%) |
Jan 20, 2023 | 15.66 | 16.00 | 15.25 | 15.49 | 2,951,073 | +0.08(+0.50%) |
Jan 19, 2023 | 15.25 | 15.71 | 15.23 | 15.41 | 3,191,762 | -0.18(-1.18%) |
Jan 18, 2023 | 16.95 | 17.01 | 15.55 | 15.59 | 3,321,722 | -1.04(-6.23%) |
Jan 17, 2023 | 16.58 | 16.76 | 16.34 | 16.63 | 2,684,932 | -0.18(-1.09%) |
Jan 13, 2023 | 16.81 | 16.86 | 16.04 | 16.81 | 2,236,649 | -0.07(-0.40%) |
Jan 12, 2023 | 16.62 | 17.29 | 16.33 | 16.88 | 2,624,670 | +0.29(+1.75%) |
Jan 11, 2023 | 17.06 | 17.18 | 16.37 | 16.59 | 1,869,388 | -0.45(-2.61%) |
Jan 10, 2023 | 16.79 | 17.12 | 16.26 | 17.04 | 1,902,120 | +0.48(+2.92%) |
Jan 09, 2023 | 17.03 | 17.28 | 16.28 | 16.55 | 1,994,731 | +0.21(+1.30%) |
Jan 06, 2023 | 16.48 | 17.00 | 16.12 | 16.34 | 2,297,453 | +0.16(+1.02%) |
Jan 05, 2023 | 15.88 | 16.27 | 15.78 | 16.17 | 2,126,531 | +0.40(+2.51%) |
Jan 04, 2023 | 15.30 | 16.22 | 15.16 | 15.78 | 4,382,171 | +0.58(+3.82%) |
Jan 03, 2023 | 16.26 | 16.29 | 14.85 | 15.20 | 2,172,483 | -1.10(-6.77%) |
Dec 30, 2022 | 16.50 | 16.50 | 16.09 | 16.30 | 1,476,957 | -0.15(-0.94%) |
Dec 29, 2022 | 15.53 | 16.47 | 15.53 | 16.46 | 1,406,463 | +0.76(+4.81%) |
Dec 28, 2022 | 16.36 | 16.36 | 15.60 | 15.70 | 1,282,514 | -0.69(-4.19%) |
Dec 27, 2022 | 16.55 | 16.64 | 16.13 | 16.39 | 1,608,004 | +0.08(+0.48%) |
Dec 23, 2022 | 15.87 | 16.35 | 15.56 | 16.31 | 1,516,383 | +0.81(+5.25%) |
Dec 22, 2022 | 16.02 | 16.03 | 15.15 | 15.50 | 1,707,583 | -0.59(-3.67%) |
Dec 21, 2022 | 17.03 | 17.04 | 15.81 | 16.09 | 3,967,280 | -0.33(-2.00%) |
Dec 20, 2022 | 15.64 | 16.47 | 15.62 | 16.42 | 2,080,308 | +0.71(+4.50%) |
Dec 19, 2022 | 15.90 | 16.14 | 15.55 | 15.71 | 1,576,154 | +0.04(+0.25%) |
Dec 16, 2022 | 15.45 | 15.82 | 15.28 | 15.67 | 10,060,794 | -0.44(-2.70%) |
Dec 15, 2022 | 16.22 | 16.46 | 15.92 | 16.11 | 2,330,924 | -0.23(-1.42%) |
Dec 14, 2022 | 16.65 | 16.79 | 16.13 | 16.34 | 2,222,301 | -0.09(-0.53%) |
Dec 13, 2022 | 16.35 | 16.57 | 16.10 | 16.43 | 2,658,272 | +0.50(+3.16%) |
Dec 12, 2022 | 14.95 | 16.11 | 14.95 | 15.92 | 2,573,872 | +1.11(+7.52%) |
Dec 09, 2022 | 15.39 | 15.44 | 14.73 | 14.81 | 2,862,364 | -0.38(-2.49%) |
Dec 08, 2022 | 15.79 | 15.89 | 15.12 | 15.19 | 1,919,693 | -0.04(-0.25%) |
Dec 07, 2022 | 15.73 | 15.96 | 15.16 | 15.23 | 1,961,534 | -0.39(-2.48%) |
Dec 06, 2022 | 15.56 | 16.00 | 15.50 | 15.61 | 2,179,664 | -0.17(-1.10%) |
Dec 05, 2022 | 17.44 | 17.52 | 15.72 | 15.79 | 2,262,643 | -1.26(-7.38%) |
Dec 02, 2022 | 16.64 | 17.16 | 16.57 | 17.05 | 1,281,108 | +0.17(+1.03%) |
Dec 01, 2022 | 17.61 | 17.90 | 16.86 | 16.87 | 1,205,498 | -0.50(-2.90%) |
Nov 30, 2022 | 17.27 | 17.46 | 16.85 | 17.37 | 1,888,257 | +0.54(+3.22%) |
Nov 29, 2022 | 16.83 | 17.08 | 16.61 | 16.83 | 1,195,528 | +0.36(+2.16%) |
Nov 28, 2022 | 16.25 | 16.81 | 16.24 | 16.48 | 2,563,752 | -0.46(-2.73%) |
Nov 25, 2022 | 17.29 | 17.47 | 16.88 | 16.94 | 794,811 | -0.45(-2.60%) |
Nov 23, 2022 | 17.30 | 17.49 | 17.04 | 17.39 | 1,162,877 | -0.45(-2.54%) |
Nov 22, 2022 | 17.66 | 18.01 | 17.63 | 17.84 | 1,988,582 | +0.65(+3.75%) |
Nov 21, 2022 | 17.30 | 17.38 | 16.14 | 17.20 | 3,356,690 | -0.70(-3.93%) |
Nov 18, 2022 | 17.59 | 18.03 | 17.21 | 17.90 | 2,074,197 | +0.01(+0.05%) |
Nov 17, 2022 | 17.36 | 18.13 | 17.09 | 17.89 | 1,673,753 | -0.09(-0.48%) |
Nov 16, 2022 | 18.01 | 18.21 | 17.83 | 17.98 | 1,739,150 | -0.32(-1.74%) |
Nov 15, 2022 | 18.08 | 18.38 | 17.97 | 18.30 | 2,360,367 | +0.31(+1.71%) |
Nov 14, 2022 | 18.30 | 18.90 | 17.98 | 17.99 | 2,002,119 | -0.61(-3.26%) |
Nov 11, 2022 | 18.79 | 19.09 | 18.39 | 18.60 | 2,609,441 | +0.34(+1.85%) |
Nov 10, 2022 | 17.81 | 18.44 | 17.67 | 18.26 | 2,965,914 | +0.97(+5.63%) |
Nov 09, 2022 | 18.22 | 18.22 | 17.17 | 17.29 | 3,980,473 | -1.30(-7.00%) |
Nov 08, 2022 | 18.28 | 18.70 | 18.14 | 18.59 | 2,239,811 | +0.20(+1.10%) |
Nov 07, 2022 | 17.72 | 18.41 | 17.56 | 18.38 | 1,922,800 | +0.93(+5.30%) |
Nov 04, 2022 | 18.01 | 18.28 | 17.31 | 17.46 | 2,796,039 | -0.13(-0.77%) |
Nov 03, 2022 | 17.00 | 17.75 | 16.71 | 17.59 | 2,855,716 | +0.65(+3.81%) |
Nov 02, 2022 | 17.45 | 16.86 | 16.95 | 3,475,814 | -0.40(-2.33%) | |
Nov 01, 2022 | 17.60 | 17.75 | 17.14 | 17.35 | 3,370,395 | +0.35(+2.04%) |
Oct 31, 2022 | 16.69 | 17.36 | 16.49 | 17.01 | 4,060,818 | +0.34(+2.02%) |
Oct 28, 2022 | 16.60 | 16.97 | 15.84 | 16.67 | 3,919,731 | +0.43(+2.67%) |
Oct 27, 2022 | 16.43 | 17.54 | 16.13 | 16.24 | 5,400,071 | +0.65(+4.14%) |
Oct 26, 2022 | 14.43 | 15.96 | 14.26 | 15.59 | 5,867,207 | +1.52(+10.82%) |
Oct 25, 2022 | 14.33 | 14.39 | 13.89 | 14.07 | 3,877,317 | -0.44(-3.06%) |
Oct 24, 2022 | 14.33 | 14.61 | 14.15 | 14.51 | 1,970,202 | +0.10(+0.67%) |
Oct 21, 2022 | 14.40 | 14.66 | 14.09 | 14.41 | 2,227,562 | +0.06(+0.40%) |
Oct 20, 2022 | 14.43 | 14.55 | 14.13 | 14.36 | 2,271,051 | +0.32(+2.27%) |
Oct 19, 2022 | 13.53 | 14.14 | 13.41 | 14.04 | 2,729,983 | +0.41(+3.04%) |
Oct 18, 2022 | 13.51 | 13.87 | 13.21 | 13.62 | 2,319,729 | +0.50(+3.82%) |
Oct 17, 2022 | 13.19 | 13.53 | 12.94 | 13.12 | 2,303,913 | +0.32(+2.48%) |
Oct 14, 2022 | 13.53 | 13.75 | 12.76 | 12.81 | 2,209,378 | -1.12(-8.03%) |
Oct 13, 2022 | 12.97 | 13.96 | 12.68 | 13.92 | 3,423,551 | +0.65(+4.86%) |
Oct 12, 2022 | 13.07 | 13.35 | 12.65 | 13.28 | 1,828,089 | +0.10(+0.73%) |
Oct 11, 2022 | 12.98 | 13.58 | 12.96 | 13.18 | 1,958,891 | -0.19(-1.44%) |
Oct 10, 2022 | 13.65 | 13.92 | 13.24 | 13.37 | 1,895,043 | -0.40(-2.87%) |
Oct 07, 2022 | 14.02 | 14.19 | 13.66 | 13.77 | 2,256,174 | -0.12(-0.83%) |
Oct 06, 2022 | 13.62 | 14.07 | 13.48 | 13.88 | 2,600,910 | +0.10(+0.70%) |
Oct 05, 2022 | 12.96 | 13.92 | 12.85 | 13.79 | 2,998,762 | +0.91(+7.03%) |
Oct 04, 2022 | 12.38 | 12.89 | 12.31 | 12.88 | 2,882,136 | +0.74(+6.11%) |
Oct 03, 2022 | 11.97 | 12.29 | 11.92 | 12.14 | 2,868,977 | +0.89(+7.88%) |
Sep 30, 2022 | 11.20 | 11.49 | 10.97 | 11.25 | 2,851,168 | -0.15(-1.35%) |
Sep 29, 2022 | 11.35 | 11.44 | 11.03 | 11.41 | 1,591,869 | -0.14(-1.25%) |
Sep 28, 2022 | 11.06 | 11.64 | 10.91 | 11.55 | 2,483,731 | +0.58(+5.27%) |
Sep 27, 2022 | 11.05 | 11.31 | 10.70 | 10.97 | 3,441,867 | +0.27(+2.52%) |
Sep 26, 2022 | 10.62 | 11.26 | 10.37 | 10.70 | 5,517,712 | +0.24(+2.30%) |
Sep 23, 2022 | 11.75 | 11.75 | 10.30 | 10.46 | 8,117,324 | -2.05(-16.40%) |
Sep 22, 2022 | 13.25 | 13.39 | 12.49 | 12.52 | 2,374,079 | -0.39(-2.99%) |
Sep 21, 2022 | 13.53 | 13.59 | 12.88 | 12.90 | 1,718,642 | -0.17(-1.33%) |
Sep 20, 2022 | 13.43 | 13.48 | 12.88 | 13.07 | 2,255,789 | -0.56(-4.10%) |
Sep 19, 2022 | 12.91 | 13.69 | 12.87 | 13.63 | 2,217,323 | +0.16(+1.22%) |
Sep 16, 2022 | 14.06 | 14.06 | 13.18 | 13.47 | 5,115,738 | -0.66(-4.70%) |
Sep 15, 2022 | 14.31 | 14.42 | 14.00 | 14.13 | 1,975,589 | -0.75(-5.05%) |
Sep 14, 2022 | 14.57 | 15.17 | 14.55 | 14.89 | 2,413,899 | +0.58(+4.04%) |
Sep 13, 2022 | 14.43 | 14.92 | 14.09 | 14.31 | 2,510,407 | -0.47(-3.19%) |
Sep 12, 2022 | 14.83 | 14.84 | 14.37 | 14.78 | 2,397,634 | +0.34(+2.33%) |
Sep 09, 2022 | 14.41 | 14.54 | 14.13 | 14.44 | 2,601,135 | +0.62(+4.46%) |
Sep 08, 2022 | 13.84 | 13.98 | 13.52 | 13.83 | 2,272,535 | -0.01(-0.07%) |
Sep 07, 2022 | 13.96 | 14.14 | 13.42 | 13.84 | 3,414,303 | -0.67(-4.65%) |
Sep 06, 2022 | 15.10 | 15.18 | 14.11 | 14.51 | 1,978,043 | -0.27(-1.82%) |
Sep 02, 2022 | 14.35 | 14.92 | 14.06 | 14.78 | 2,155,704 | +1.02(+7.42%) |
Sep 01, 2022 | 14.16 | 14.16 | 13.52 | 13.76 | 2,462,971 | -0.60(-4.16%) |
Aug 31, 2022 | 13.70 | 14.61 | 13.68 | 14.36 | 2,208,861 | +0.14(+1.02%) |
Aug 30, 2022 | 14.87 | 14.99 | 14.02 | 14.21 | 2,516,484 | -1.16(-7.56%) |
Aug 29, 2022 | 14.90 | 15.55 | 14.82 | 15.37 | 3,077,569 | +0.29(+1.91%) |
Aug 26, 2022 | 15.61 | 15.61 | 14.81 | 15.09 | 2,653,319 | -0.66(-4.21%) |
Aug 25, 2022 | 15.76 | 16.05 | 15.67 | 15.75 | 2,055,740 | +0.07(+0.43%) |
Aug 24, 2022 | 15.34 | 15.81 | 15.11 | 15.68 | 2,119,893 | +0.37(+2.38%) |
Aug 23, 2022 | 15.31 | 15.73 | 15.06 | 15.32 | 2,678,646 | +0.69(+4.73%) |
Aug 22, 2022 | 14.18 | 14.69 | 13.93 | 14.63 | 3,311,440 | +0.14(+1.00%) |
Aug 19, 2022 | 14.44 | 14.69 | 14.23 | 14.48 | 1,623,188 | -0.16(-1.12%) |
Aug 18, 2022 | 14.11 | 14.81 | 14.01 | 14.64 | 2,466,182 | +0.89(+6.50%) |
Aug 17, 2022 | 13.62 | 13.94 | 13.53 | 13.75 | 1,635,069 | +0.04(+0.28%) |
Aug 16, 2022 | 14.12 | 14.38 | 13.56 | 13.71 | 2,288,438 | -0.22(-1.59%) |
Aug 15, 2022 | 13.95 | 14.12 | 13.36 | 13.93 | 3,187,712 | -0.86(-5.78%) |
Aug 12, 2022 | 14.48 | 14.80 | 14.24 | 14.79 | 2,191,087 | +0.12(+0.79%) |
Aug 11, 2022 | 14.50 | 14.83 | 14.50 | 14.67 | 1,426,589 | +0.54(+3.81%) |
Aug 10, 2022 | 14.16 | 14.20 | 13.54 | 14.13 | 1,632,302 | +0.05(+0.34%) |
Aug 09, 2022 | 14.08 | 14.42 | 13.95 | 14.09 | 1,578,827 | +0.28(+2.02%) |
Aug 08, 2022 | 13.77 | 13.95 | 13.50 | 13.81 | 1,957,573 | +0.00(+0.00%) |
Aug 05, 2022 | 13.19 | 14.24 | 13.16 | 13.81 | 2,259,861 | +0.49(+3.68%) |
Aug 04, 2022 | 14.87 | 14.95 | 13.26 | 13.32 | 3,487,080 | -1.60(-10.75%) |
Aug 03, 2022 | 15.88 | 15.91 | 14.65 | 14.92 | 2,562,489 | -0.74(-4.72%) |
Aug 02, 2022 | 15.84 | 16.17 | 15.39 | 15.66 | 1,925,250 | -0.10(-0.61%) |
Aug 01, 2022 | 15.62 | 15.81 | 15.21 | 15.76 | 2,774,224 | -0.14(-0.91%) |
Jul 29, 2022 | 15.46 | 16.50 | 15.46 | 15.90 | 3,196,188 | +0.71(+4.68%) |
Jul 28, 2022 | 14.90 | 15.34 | 14.45 | 15.19 | 3,939,731 | +0.48(+3.27%) |
Jul 27, 2022 | 13.91 | 14.85 | 13.78 | 14.71 | 4,631,338 | +1.12(+8.27%) |
Jul 26, 2022 | 13.97 | 14.20 | 13.54 | 13.59 | 1,631,906 | -0.21(-1.53%) |
Jul 25, 2022 | 13.13 | 13.84 | 12.91 | 13.80 | 1,738,006 | +0.99(+7.73%) |
Jul 22, 2022 | 12.94 | 13.38 | 12.68 | 12.81 | 2,303,590 | +0.01(+0.08%) |
Jul 21, 2022 | 13.04 | 13.22 | 12.40 | 12.80 | 2,752,606 | -0.94(-6.85%) |
Jul 20, 2022 | 13.36 | 13.80 | 13.18 | 13.74 | 2,282,737 | +0.11(+0.78%) |
Jul 19, 2022 | 13.25 | 13.68 | 13.13 | 13.64 | 2,459,937 | +0.41(+3.13%) |
Jul 18, 2022 | 12.88 | 13.32 | 12.71 | 13.22 | 5,269,295 | +1.00(+8.18%) |
Jul 15, 2022 | 12.54 | 12.66 | 11.83 | 12.22 | 3,446,507 | +0.03(+0.24%) |
Jul 14, 2022 | 11.86 | 12.25 | 11.72 | 12.19 | 3,065,928 | -0.31(-2.46%) |
Jul 13, 2022 | 12.43 | 12.85 | 12.37 | 12.50 | 2,595,950 | -0.14(-1.14%) |
Jul 12, 2022 | 12.66 | 12.92 | 12.31 | 12.65 | 3,323,047 | -0.62(-4.71%) |
Jul 11, 2022 | 13.34 | 13.58 | 13.03 | 13.27 | 2,237,315 | -0.37(-2.75%) |
Jul 08, 2022 | 13.59 | 13.93 | 13.15 | 13.64 | 3,963,709 | +0.39(+2.97%) |
Jul 07, 2022 | 12.84 | 13.52 | 12.82 | 13.25 | 5,051,443 | +0.92(+7.48%) |
Jul 06, 2022 | 12.41 | 12.59 | 11.74 | 12.33 | 5,058,047 | -0.16(-1.31%) |
Jul 05, 2022 | 14.06 | 14.06 | 12.27 | 12.49 | 8,045,222 | -2.05(-14.08%) |
Jul 01, 2022 | 15.18 | 15.34 | 14.10 | 14.54 | 5,026,429 | -0.61(-4.00%) |
Jun 30, 2022 | 15.47 | 15.68 | 14.85 | 15.14 | 4,330,737 | -0.69(-4.37%) |
Jun 29, 2022 | 15.81 | 16.18 | 15.62 | 15.84 | 3,154,019 | +0.04(+0.24%) |
Jun 28, 2022 | 16.01 | 16.17 | 15.65 | 15.80 | 3,946,139 | +0.39(+2.56%) |
Jun 27, 2022 | 15.30 | 15.63 | 14.99 | 15.40 | 2,953,645 | +0.25(+1.65%) |
Jun 24, 2022 | 14.29 | 15.37 | 14.23 | 15.15 | 10,408,756 | +1.17(+8.38%) |
Jun 23, 2022 | 14.97 | 15.02 | 13.59 | 13.98 | 5,579,495 | -0.97(-6.49%) |
Jun 22, 2022 | 14.87 | 15.26 | 14.51 | 14.95 | 5,444,250 | -0.81(-5.12%) |
Jun 21, 2022 | 15.12 | 15.95 | 15.02 | 15.76 | 4,181,479 | +1.11(+7.61%) |
Jun 17, 2022 | 15.38 | 15.50 | 14.13 | 14.64 | 8,601,312 | -0.67(-4.39%) |
Jun 16, 2022 | 15.42 | 15.68 | 15.07 | 15.32 | 3,933,950 | -0.63(-3.98%) |
Jun 15, 2022 | 16.03 | 16.36 | 15.64 | 15.95 | 3,054,741 | -0.07(-0.42%) |
Jun 14, 2022 | 16.62 | 16.77 | 15.68 | 16.02 | 3,909,004 | -0.28(-1.71%) |
Jun 13, 2022 | 16.84 | 16.91 | 15.81 | 16.30 | 3,875,020 | -1.18(-6.76%) |
Jun 10, 2022 | 17.53 | 18.07 | 16.92 | 17.48 | 3,621,898 | -0.52(-2.88%) |
Jun 09, 2022 | 18.56 | 18.78 | 17.97 | 18.00 | 2,150,932 | -0.98(-5.16%) |
Jun 08, 2022 | 19.08 | 19.17 | 18.77 | 18.98 | 3,752,090 | +0.08(+0.41%) |
Jun 07, 2022 | 18.44 | 19.05 | 18.32 | 18.90 | 4,511,516 | +0.50(+2.72%) |
Jun 06, 2022 | 18.64 | 18.79 | 18.06 | 18.40 | 2,072,691 | -0.09(-0.47%) |
Jun 03, 2022 | 18.08 | 18.69 | 17.71 | 18.49 | 3,315,525 | +0.49(+2.72%) |
Jun 02, 2022 | 18.10 | 18.40 | 17.71 | 18.00 | 2,545,980 | -0.15(-0.85%) |