Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.11 | 13.14 | 12.08 | 13.12 | 31,436,804 | +1.26(+10.62%) |
Jul 28, 2023 | 11.90 | 12.05 | 11.64 | 11.86 | 16,563,916 | +0.21(+1.80%) |
Jul 27, 2023 | 12.24 | 12.33 | 11.54 | 11.65 | 17,344,764 | -0.36(-3.00%) |
Jul 26, 2023 | 11.50 | 12.14 | 11.46 | 12.01 | 19,997,516 | +0.18(+1.52%) |
Jul 25, 2023 | 12.32 | 12.45 | 11.82 | 11.83 | 16,852,920 | -0.50(-4.06%) |
Jul 24, 2023 | 12.42 | 12.66 | 12.27 | 12.33 | 14,576,398 | -0.06(-0.48%) |
Jul 21, 2023 | 12.80 | 12.80 | 12.11 | 12.39 | 21,134,588 | -0.23(-1.82%) |
Jul 20, 2023 | 12.96 | 13.05 | 12.39 | 12.62 | 23,324,136 | -0.55(-4.18%) |
Jul 19, 2023 | 13.05 | 13.44 | 12.95 | 13.17 | 29,988,444 | +0.38(+2.97%) |
Jul 18, 2023 | 12.85 | 13.26 | 12.72 | 12.79 | 28,648,208 | +0.03(+0.24%) |
Jul 17, 2023 | 12.21 | 13.09 | 12.05 | 12.76 | 35,382,740 | +0.62(+5.11%) |
Jul 14, 2023 | 13.22 | 13.29 | 11.99 | 12.14 | 53,841,600 | -0.22(-1.78%) |
Jul 13, 2023 | 11.83 | 12.80 | 11.74 | 12.36 | 44,937,736 | +0.86(+7.48%) |
Jul 12, 2023 | 11.56 | 11.81 | 11.38 | 11.50 | 32,227,648 | +0.32(+2.86%) |
Jul 11, 2023 | 11.04 | 11.24 | 10.74 | 11.18 | 22,401,860 | +0.23(+2.10%) |
Jul 10, 2023 | 10.61 | 10.97 | 10.46 | 10.95 | 20,537,200 | +0.34(+3.20%) |
Jul 07, 2023 | 10.07 | 10.94 | 10.04 | 10.61 | 29,258,112 | +0.66(+6.63%) |
Jul 06, 2023 | 10.49 | 10.49 | 9.810 | 9.950 | 34,089,616 | -0.69(-6.48%) |
Jul 05, 2023 | 10.44 | 11.12 | 10.28 | 10.64 | 36,453,580 | +0.34(+3.30%) |
Jul 03, 2023 | 10.47 | 10.95 | 10.30 | 10.30 | 16,928,216 | -0.09(-0.87%) |
Jun 30, 2023 | 10.23 | 10.43 | 9.870 | 10.39 | 23,073,124 | +0.39(+3.90%) |
Jun 29, 2023 | 9.420 | 10.21 | 9.355 | 10.00 | 29,517,554 | +0.56(+5.93%) |
Jun 28, 2023 | 9.180 | 9.540 | 9.090 | 9.440 | 14,655,565 | +0.18(+1.94%) |
Jun 27, 2023 | 9.170 | 9.280 | 8.940 | 9.260 | 16,805,958 | +0.13(+1.42%) |
Jun 26, 2023 | 9.150 | 9.430 | 9.070 | 9.130 | 14,322,528 | -0.07(-0.76%) |
Jun 23, 2023 | 9.380 | 9.490 | 9.140 | 9.200 | 22,615,420 | -0.48(-4.96%) |
Jun 22, 2023 | 9.770 | 9.890 | 9.440 | 9.680 | 14,622,919 | -0.20(-2.02%) |
Jun 21, 2023 | 9.830 | 10.08 | 9.615 | 9.880 | 16,566,531 | -0.10(-1.00%) |
Jun 20, 2023 | 10.49 | 10.63 | 9.610 | 9.980 | 26,350,696 | -0.59(-5.58%) |
Jun 16, 2023 | 10.88 | 11.05 | 10.28 | 10.57 | 30,501,728 | -0.25(-2.31%) |
Jun 15, 2023 | 10.40 | 11.19 | 10.31 | 10.82 | 29,951,834 | +0.13(+1.22%) |
Jun 14, 2023 | 11.77 | 11.78 | 10.51 | 10.69 | 53,596,176 | -0.22(-2.02%) |
Jun 13, 2023 | 10.73 | 11.11 | 10.48 | 10.91 | 46,157,864 | +0.54(+5.21%) |
Jun 12, 2023 | 9.270 | 10.40 | 9.100 | 10.37 | 39,837,648 | +1.20(+13.09%) |
Jun 09, 2023 | 9.600 | 9.620 | 9.080 | 9.170 | 22,346,228 | -0.35(-3.68%) |
Jun 08, 2023 | 9.690 | 9.750 | 9.300 | 9.520 | 22,220,832 | -0.03(-0.31%) |
Jun 07, 2023 | 9.380 | 9.900 | 9.210 | 9.550 | 37,106,388 | +0.51(+5.64%) |
Jun 06, 2023 | 8.380 | 9.180 | 8.260 | 9.040 | 25,692,480 | +0.62(+7.36%) |
Jun 05, 2023 | 8.750 | 8.870 | 8.400 | 8.420 | 16,069,245 | -0.35(-3.99%) |
Jun 02, 2023 | 8.730 | 8.870 | 8.540 | 8.770 | 16,070,916 | +0.31(+3.66%) |
Jun 01, 2023 | 8.360 | 8.640 | 8.010 | 8.460 | 23,869,164 | +0.14(+1.68%) |
May 31, 2023 | 8.830 | 8.910 | 8.180 | 8.320 | 62,381,500 | -0.52(-5.88%) |
May 30, 2023 | 8.370 | 8.990 | 8.315 | 8.840 | 30,223,412 | +0.59(+7.15%) |
May 26, 2023 | 8.410 | 8.435 | 8.073 | 8.250 | 18,765,322 | -0.13(-1.55%) |
May 25, 2023 | 8.500 | 8.610 | 8.140 | 8.380 | 16,625,497 | -0.08(-0.95%) |
May 24, 2023 | 8.630 | 8.651 | 8.230 | 8.460 | 20,825,786 | -0.35(-3.97%) |
May 23, 2023 | 8.760 | 9.185 | 8.450 | 8.810 | 26,673,044 | -0.02(-0.23%) |
May 22, 2023 | 8.000 | 8.890 | 7.910 | 8.830 | 37,634,400 | +1.10(+14.23%) |
May 19, 2023 | 7.960 | 8.100 | 7.670 | 7.730 | 19,727,308 | -0.14(-1.78%) |
May 18, 2023 | 8.000 | 8.010 | 7.660 | 7.870 | 21,761,860 | -0.17(-2.11%) |
May 17, 2023 | 7.620 | 8.140 | 7.580 | 8.040 | 22,920,720 | +0.49(+6.49%) |
May 16, 2023 | 7.790 | 7.810 | 7.535 | 7.550 | 18,139,976 | -0.30(-3.82%) |
May 15, 2023 | 7.510 | 8.010 | 7.390 | 7.850 | 22,701,592 | +0.37(+4.95%) |
May 12, 2023 | 7.680 | 8.020 | 7.435 | 7.480 | 22,995,980 | -0.17(-2.22%) |
May 11, 2023 | 7.770 | 7.890 | 7.475 | 7.650 | 26,780,256 | -0.18(-2.30%) |
May 10, 2023 | 8.130 | 8.180 | 7.733 | 7.830 | 21,724,924 | -0.18(-2.19%) |
May 09, 2023 | 8.680 | 8.850 | 7.910 | 8.005 | 53,894,928 | -1.28(-13.83%) |
May 08, 2023 | 9.470 | 9.500 | 9.050 | 9.290 | 16,977,022 | +0.00(+0.00%) |
May 05, 2023 | 8.950 | 9.405 | 8.930 | 9.290 | 17,605,644 | +0.51(+5.81%) |
May 04, 2023 | 8.840 | 8.910 | 8.620 | 8.780 | 10,753,460 | -0.08(-0.90%) |
May 03, 2023 | 8.580 | 9.130 | 8.500 | 8.860 | 13,029,306 | +0.27(+3.14%) |
May 02, 2023 | 8.800 | 8.810 | 8.490 | 8.590 | 12,843,977 | -0.24(-2.72%) |
May 01, 2023 | 9.010 | 9.090 | 8.700 | 8.830 | 14,586,443 | -0.20(-2.21%) |
Apr 28, 2023 | 8.960 | 9.160 | 8.785 | 9.030 | 11,952,893 | +0.06(+0.67%) |
Apr 27, 2023 | 8.650 | 9.160 | 8.650 | 8.970 | 20,202,968 | +0.50(+5.90%) |
Apr 26, 2023 | 8.890 | 8.890 | 8.370 | 8.470 | 25,283,748 | -0.44(-4.94%) |
Apr 25, 2023 | 9.120 | 9.130 | 8.760 | 8.910 | 15,659,036 | -0.36(-3.88%) |
Apr 24, 2023 | 9.010 | 9.350 | 8.830 | 9.270 | 15,607,786 | +0.22(+2.43%) |
Apr 21, 2023 | 8.840 | 9.150 | 8.650 | 9.050 | 25,217,896 | +0.20(+2.26%) |
Apr 20, 2023 | 8.740 | 9.020 | 8.660 | 8.850 | 19,553,380 | -0.15(-1.67%) |
Apr 19, 2023 | 8.800 | 9.150 | 8.720 | 9.000 | 23,970,236 | -0.02(-0.22%) |
Apr 18, 2023 | 9.350 | 9.380 | 8.860 | 9.020 | 24,468,320 | -0.48(-5.05%) |
Apr 17, 2023 | 9.010 | 9.580 | 8.890 | 9.500 | 24,499,008 | +0.46(+5.09%) |
Apr 14, 2023 | 9.310 | 9.410 | 8.880 | 9.040 | 25,300,826 | -0.26(-2.80%) |
Apr 13, 2023 | 9.500 | 9.600 | 9.250 | 9.300 | 21,789,236 | -0.09(-0.96%) |
Apr 12, 2023 | 10.11 | 10.23 | 9.320 | 9.390 | 27,243,886 | -0.37(-3.79%) |
Apr 11, 2023 | 9.400 | 9.790 | 9.280 | 9.760 | 28,702,946 | +0.40(+4.27%) |
Apr 10, 2023 | 9.150 | 9.380 | 8.900 | 9.360 | 29,684,344 | +0.09(+0.97%) |
Apr 06, 2023 | 9.750 | 9.790 | 9.240 | 9.270 | 31,901,228 | -0.41(-4.24%) |
Apr 05, 2023 | 10.46 | 10.57 | 9.600 | 9.680 | 30,419,372 | -0.90(-8.51%) |
Apr 04, 2023 | 11.24 | 11.24 | 10.37 | 10.58 | 22,166,504 | -0.54(-4.86%) |
Apr 03, 2023 | 11.50 | 11.76 | 10.84 | 11.12 | 21,218,088 | -0.60(-5.12%) |
Mar 31, 2023 | 11.40 | 11.90 | 11.18 | 11.72 | 17,510,104 | +0.47(+4.18%) |
Mar 30, 2023 | 11.40 | 11.60 | 11.17 | 11.25 | 17,439,542 | +0.22(+1.99%) |
Mar 29, 2023 | 10.64 | 11.12 | 10.40 | 11.03 | 16,958,520 | +0.63(+6.06%) |
Mar 28, 2023 | 10.72 | 10.75 | 10.30 | 10.40 | 15,170,260 | -0.32(-2.99%) |
Mar 27, 2023 | 11.46 | 11.46 | 10.62 | 10.72 | 18,538,942 | -0.51(-4.54%) |
Mar 24, 2023 | 11.26 | 11.42 | 10.91 | 11.23 | 15,355,584 | -0.26(-2.26%) |
Mar 23, 2023 | 11.45 | 12.35 | 11.26 | 11.49 | 19,827,652 | +0.27(+2.41%) |
Mar 22, 2023 | 11.52 | 11.80 | 11.18 | 11.22 | 17,506,368 | -0.30(-2.60%) |
Mar 21, 2023 | 11.05 | 11.67 | 10.99 | 11.52 | 17,734,242 | +0.68(+6.27%) |
Mar 20, 2023 | 11.17 | 11.42 | 10.73 | 10.84 | 19,752,868 | -0.33(-2.95%) |
Mar 17, 2023 | 11.67 | 11.77 | 11.00 | 11.17 | 25,744,624 | -0.64(-5.42%) |
Mar 16, 2023 | 11.74 | 11.94 | 11.39 | 11.81 | 17,435,996 | +0.01(+0.08%) |
Mar 15, 2023 | 11.75 | 11.85 | 11.41 | 11.80 | 19,600,304 | -0.36(-2.96%) |
Mar 14, 2023 | 12.82 | 13.00 | 11.86 | 12.16 | 32,644,192 | -0.24(-1.94%) |
Mar 13, 2023 | 11.96 | 12.76 | 11.66 | 12.40 | 17,814,808 | +0.05(+0.40%) |
Mar 10, 2023 | 13.01 | 13.01 | 11.99 | 12.35 | 23,237,724 | -0.67(-5.15%) |
Mar 09, 2023 | 13.77 | 14.07 | 13.00 | 13.02 | 15,266,587 | -0.76(-5.52%) |
Mar 08, 2023 | 13.33 | 13.83 | 13.15 | 13.78 | 11,038,060 | +0.38(+2.84%) |
Mar 07, 2023 | 13.60 | 13.70 | 13.13 | 13.40 | 12,822,667 | -0.27(-1.98%) |
Mar 06, 2023 | 13.98 | 14.28 | 13.64 | 13.67 | 12,760,451 | -0.17(-1.23%) |
Mar 03, 2023 | 13.53 | 13.97 | 13.29 | 13.84 | 19,169,290 | +0.51(+3.83%) |
Mar 02, 2023 | 13.64 | 13.64 | 12.38 | 13.33 | 33,011,736 | -0.88(-6.19%) |
Mar 01, 2023 | 14.91 | 15.03 | 14.11 | 14.21 | 17,292,520 | -0.66(-4.44%) |
Feb 28, 2023 | 14.58 | 15.08 | 14.42 | 14.87 | 16,016,596 | +0.21(+1.43%) |
Feb 27, 2023 | 14.40 | 14.71 | 14.20 | 14.66 | 11,479,250 | +0.48(+3.39%) |
Feb 24, 2023 | 14.21 | 14.29 | 13.91 | 14.18 | 11,163,288 | -0.47(-3.21%) |
Feb 23, 2023 | 14.93 | 15.01 | 14.20 | 14.65 | 12,950,852 | +0.11(+0.76%) |
Feb 22, 2023 | 14.48 | 14.77 | 14.20 | 14.54 | 11,085,972 | +0.11(+0.76%) |
Feb 21, 2023 | 15.30 | 15.45 | 14.40 | 14.43 | 14,367,244 | -1.15(-7.38%) |
Feb 17, 2023 | 15.68 | 15.76 | 15.22 | 15.58 | 10,668,669 | -0.26(-1.64%) |
Feb 16, 2023 | 16.36 | 16.58 | 15.82 | 15.84 | 12,805,924 | -0.93(-5.55%) |
Feb 15, 2023 | 15.71 | 16.80 | 15.64 | 16.77 | 15,777,721 | +0.96(+6.07%) |
Feb 14, 2023 | 15.20 | 15.87 | 14.82 | 15.81 | 13,315,402 | +0.34(+2.20%) |
Feb 13, 2023 | 15.34 | 15.84 | 14.87 | 15.47 | 10,754,623 | +0.11(+0.72%) |
Feb 10, 2023 | 15.15 | 15.55 | 14.84 | 15.36 | 12,390,271 | +0.00(+0.00%) |
Feb 09, 2023 | 16.18 | 16.52 | 15.26 | 15.36 | 14,666,905 | -0.54(-3.40%) |
Feb 08, 2023 | 16.16 | 16.81 | 15.89 | 15.90 | 15,322,932 | -0.24(-1.49%) |
Feb 07, 2023 | 16.53 | 16.57 | 15.51 | 16.14 | 19,548,744 | -0.34(-2.06%) |
Feb 06, 2023 | 16.86 | 17.14 | 16.25 | 16.48 | 16,548,281 | -0.90(-5.18%) |
Feb 03, 2023 | 17.25 | 18.07 | 17.10 | 17.38 | 13,428,246 | -0.51(-2.85%) |
Feb 02, 2023 | 18.26 | 18.88 | 17.45 | 17.89 | 25,887,190 | +0.21(+1.19%) |
Feb 01, 2023 | 16.96 | 18.09 | 16.61 | 17.68 | 22,849,294 | +0.66(+3.88%) |
Jan 31, 2023 | 15.96 | 17.07 | 15.93 | 17.02 | 20,434,596 | +1.31(+8.34%) |
Jan 30, 2023 | 15.56 | 16.08 | 15.30 | 15.71 | 14,477,411 | -0.15(-0.95%) |
Jan 27, 2023 | 15.11 | 16.07 | 14.92 | 15.86 | 25,437,252 | +0.49(+3.19%) |
Jan 26, 2023 | 16.57 | 16.69 | 15.00 | 15.37 | 27,994,016 | -0.97(-5.94%) |
Jan 25, 2023 | 16.25 | 16.52 | 15.47 | 16.34 | 18,943,438 | -0.40(-2.39%) |
Jan 24, 2023 | 17.05 | 17.49 | 16.67 | 16.74 | 14,841,942 | -0.70(-4.01%) |
Jan 23, 2023 | 16.18 | 17.63 | 15.96 | 17.44 | 24,570,236 | +1.54(+9.69%) |
Jan 20, 2023 | 15.48 | 15.93 | 15.29 | 15.90 | 14,991,035 | +0.59(+3.85%) |
Jan 19, 2023 | 15.89 | 16.39 | 15.12 | 15.31 | 20,434,128 | -1.39(-8.32%) |
Jan 18, 2023 | 17.07 | 18.13 | 16.53 | 16.70 | 23,255,028 | -0.13(-0.77%) |
Jan 17, 2023 | 16.67 | 17.09 | 16.33 | 16.83 | 17,271,038 | +0.34(+2.06%) |
Jan 13, 2023 | 16.27 | 16.81 | 15.98 | 16.49 | 19,122,924 | -0.30(-1.79%) |
Jan 12, 2023 | 16.44 | 16.81 | 15.85 | 16.79 | 18,459,552 | +0.58(+3.58%) |
Jan 11, 2023 | 15.16 | 16.25 | 14.82 | 16.21 | 21,745,076 | +1.26(+8.43%) |
Jan 10, 2023 | 14.19 | 14.98 | 14.03 | 14.95 | 13,432,480 | +0.73(+5.13%) |
Jan 09, 2023 | 13.87 | 14.53 | 13.65 | 14.22 | 18,591,354 | +0.81(+6.04%) |
Jan 06, 2023 | 12.62 | 13.41 | 12.28 | 13.41 | 14,575,110 | +0.75(+5.92%) |
Jan 05, 2023 | 12.67 | 12.77 | 12.38 | 12.66 | 11,632,588 | -0.34(-2.62%) |
Jan 04, 2023 | 12.53 | 13.03 | 12.08 | 13.00 | 13,342,810 | +0.82(+6.73%) |
Jan 03, 2023 | 12.71 | 12.97 | 11.90 | 12.18 | 29,314,578 | -0.19(-1.54%) |
Dec 30, 2022 | 12.08 | 12.42 | 11.88 | 12.37 | 9,916,399 | +0.14(+1.14%) |
Dec 29, 2022 | 11.94 | 12.42 | 11.82 | 12.23 | 12,607,850 | +0.52(+4.44%) |
Dec 28, 2022 | 11.70 | 11.88 | 11.49 | 11.71 | 12,915,113 | -0.01(-0.09%) |
Dec 27, 2022 | 12.20 | 12.22 | 11.64 | 11.72 | 12,641,129 | -0.62(-5.02%) |
Dec 23, 2022 | 12.54 | 12.64 | 12.22 | 12.34 | 8,968,356 | -0.21(-1.67%) |
Dec 22, 2022 | 12.83 | 12.89 | 12.04 | 12.55 | 17,289,314 | -0.53(-4.05%) |
Dec 21, 2022 | 12.90 | 13.26 | 12.49 | 13.08 | 14,001,957 | +0.36(+2.83%) |
Dec 20, 2022 | 12.73 | 13.41 | 12.58 | 12.72 | 15,348,430 | -0.19(-1.47%) |
Dec 19, 2022 | 14.09 | 14.09 | 12.71 | 12.91 | 21,098,808 | -1.11(-7.92%) |
Dec 16, 2022 | 14.40 | 14.50 | 13.71 | 14.02 | 22,296,106 | -0.40(-2.77%) |
Dec 15, 2022 | 15.03 | 15.68 | 14.40 | 14.42 | 24,630,076 | -0.79(-5.19%) |
Dec 14, 2022 | 14.76 | 15.59 | 14.70 | 15.21 | 27,681,876 | +1.10(+7.80%) |
Dec 13, 2022 | 14.79 | 15.16 | 13.95 | 14.11 | 17,408,596 | +0.18(+1.29%) |
Dec 12, 2022 | 13.30 | 14.16 | 13.22 | 13.93 | 12,924,272 | +0.57(+4.27%) |
Dec 09, 2022 | 13.74 | 13.84 | 13.28 | 13.36 | 12,075,288 | -0.43(-3.12%) |
Dec 08, 2022 | 13.80 | 14.28 | 13.55 | 13.79 | 11,417,392 | +0.11(+0.80%) |
Dec 07, 2022 | 13.75 | 14.16 | 13.40 | 13.68 | 13,029,312 | -0.14(-1.01%) |
Dec 06, 2022 | 15.01 | 15.06 | 13.68 | 13.82 | 22,949,372 | -1.14(-7.62%) |
Dec 05, 2022 | 15.70 | 15.93 | 14.96 | 14.96 | 11,213,707 | -0.85(-5.38%) |
Dec 02, 2022 | 15.44 | 16.02 | 15.32 | 15.81 | 10,416,805 | +0.06(+0.38%) |
Dec 01, 2022 | 16.06 | 16.20 | 15.27 | 15.75 | 13,876,915 | -0.21(-1.32%) |
Nov 30, 2022 | 15.15 | 15.99 | 14.76 | 15.96 | 20,674,650 | +1.06(+7.11%) |
Nov 29, 2022 | 15.03 | 15.45 | 14.87 | 14.90 | 11,510,352 | -0.02(-0.13%) |
Nov 28, 2022 | 15.55 | 15.80 | 14.86 | 14.92 | 12,173,277 | -0.81(-5.15%) |
Nov 25, 2022 | 15.44 | 15.77 | 15.35 | 15.73 | 6,271,686 | +0.25(+1.61%) |
Nov 23, 2022 | 15.27 | 15.51 | 14.99 | 15.48 | 11,494,177 | +0.30(+1.98%) |
Nov 22, 2022 | 15.15 | 15.31 | 14.88 | 15.18 | 13,621,230 | -0.01(-0.07%) |
Nov 21, 2022 | 15.50 | 15.50 | 14.84 | 15.19 | 13,560,735 | -0.65(-4.10%) |
Nov 18, 2022 | 16.57 | 16.74 | 15.47 | 15.84 | 14,097,499 | -0.46(-2.82%) |
Nov 17, 2022 | 15.94 | 16.53 | 15.57 | 16.30 | 20,826,934 | -0.41(-2.45%) |
Nov 16, 2022 | 17.26 | 17.50 | 16.33 | 16.71 | 15,592,539 | -0.85(-4.84%) |
Nov 15, 2022 | 18.05 | 18.26 | 17.34 | 17.56 | 16,530,888 | +0.26(+1.50%) |
Nov 14, 2022 | 17.81 | 17.89 | 16.69 | 17.30 | 20,516,332 | -0.59(-3.30%) |
Nov 11, 2022 | 17.06 | 18.16 | 16.74 | 17.89 | 23,421,302 | +0.88(+5.17%) |
Nov 10, 2022 | 15.76 | 17.19 | 15.56 | 17.01 | 32,487,812 | +2.40(+16.43%) |
Nov 09, 2022 | 15.47 | 16.41 | 14.50 | 14.61 | 30,464,256 | -0.20(-1.35%) |
Nov 08, 2022 | 15.19 | 15.29 | 14.44 | 14.81 | 20,654,858 | -0.17(-1.13%) |
Nov 07, 2022 | 15.09 | 15.23 | 14.42 | 14.98 | 14,368,438 | +0.19(+1.28%) |
Nov 04, 2022 | 15.25 | 15.35 | 14.32 | 14.79 | 16,435,006 | +0.18(+1.23%) |
Nov 03, 2022 | 14.54 | 15.19 | 14.38 | 14.61 | 15,031,065 | -0.11(-0.75%) |
Nov 02, 2022 | 15.70 | 15.83 | 14.71 | 14.72 | 18,422,682 | -0.97(-6.18%) |
Nov 01, 2022 | 16.53 | 16.74 | 15.68 | 15.69 | 14,067,764 | -0.29(-1.81%) |
Oct 31, 2022 | 16.05 | 16.21 | 15.60 | 15.98 | 13,794,935 | -0.11(-0.68%) |
Oct 28, 2022 | 15.97 | 16.13 | 15.32 | 16.09 | 16,983,998 | +0.02(+0.12%) |
Oct 27, 2022 | 16.66 | 16.68 | 15.96 | 16.07 | 15,602,309 | -0.35(-2.13%) |
Oct 26, 2022 | 16.63 | 17.21 | 16.34 | 16.42 | 18,715,422 | -0.15(-0.91%) |
Oct 25, 2022 | 15.73 | 16.86 | 15.73 | 16.57 | 17,275,852 | +0.84(+5.34%) |
Oct 24, 2022 | 16.50 | 16.53 | 15.43 | 15.73 | 21,034,498 | -0.76(-4.61%) |
Oct 21, 2022 | 16.20 | 16.57 | 15.69 | 16.49 | 27,085,546 | +0.16(+0.98%) |
Oct 20, 2022 | 16.97 | 16.99 | 16.11 | 16.33 | 19,313,928 | -0.62(-3.66%) |
Oct 19, 2022 | 18.93 | 18.93 | 16.81 | 16.95 | 29,133,660 | -2.16(-11.30%) |
Oct 18, 2022 | 19.60 | 19.75 | 18.48 | 19.11 | 16,402,384 | +0.49(+2.63%) |
Oct 17, 2022 | 18.59 | 19.10 | 18.42 | 18.62 | 15,396,006 | +0.59(+3.27%) |
Oct 14, 2022 | 18.24 | 19.29 | 17.88 | 18.03 | 26,502,712 | -1.20(-6.24%) |
Oct 13, 2022 | 17.90 | 19.30 | 17.80 | 19.23 | 18,684,858 | +0.30(+1.58%) |
Oct 12, 2022 | 19.77 | 19.84 | 18.60 | 18.93 | 14,621,725 | -0.86(-4.35%) |
Oct 11, 2022 | 19.56 | 20.01 | 19.05 | 19.79 | 12,839,016 | -0.06(-0.30%) |
Oct 10, 2022 | 20.05 | 20.12 | 19.36 | 19.85 | 12,009,767 | -0.05(-0.25%) |
Oct 07, 2022 | 20.45 | 20.54 | 19.54 | 19.90 | 20,733,028 | -1.19(-5.64%) |
Oct 06, 2022 | 21.76 | 22.72 | 20.82 | 21.09 | 15,373,276 | -0.88(-4.01%) |
Oct 05, 2022 | 22.66 | 22.77 | 21.03 | 21.97 | 19,799,192 | -1.42(-6.07%) |
Oct 04, 2022 | 22.89 | 23.45 | 22.76 | 23.39 | 15,264,492 | +1.57(+7.20%) |
Oct 03, 2022 | 21.18 | 22.10 | 21.10 | 21.82 | 12,102,230 | +0.81(+3.86%) |
Sep 30, 2022 | 20.90 | 21.91 | 20.77 | 21.01 | 13,043,942 | -0.03(-0.14%) |
Sep 29, 2022 | 21.91 | 22.18 | 20.48 | 21.04 | 15,977,686 | -1.46(-6.49%) |
Sep 28, 2022 | 21.79 | 22.68 | 21.48 | 22.50 | 14,685,709 | +0.65(+2.97%) |
Sep 27, 2022 | 22.42 | 22.94 | 21.83 | 21.85 | 19,072,318 | +0.16(+0.74%) |
Sep 26, 2022 | 22.50 | 23.45 | 21.66 | 21.69 | 14,948,364 | -0.94(-4.15%) |
Sep 23, 2022 | 23.08 | 23.27 | 22.22 | 22.63 | 17,263,296 | -1.31(-5.47%) |
Sep 22, 2022 | 25.32 | 25.50 | 23.72 | 23.94 | 17,361,436 | -1.58(-6.19%) |
Sep 21, 2022 | 26.18 | 26.84 | 25.51 | 25.52 | 15,819,111 | -0.48(-1.85%) |
Sep 20, 2022 | 27.41 | 27.70 | 25.85 | 26.00 | 14,243,555 | -1.71(-6.17%) |
Sep 19, 2022 | 27.68 | 28.40 | 27.24 | 27.71 | 12,473,177 | -0.54(-1.91%) |
Sep 16, 2022 | 28.36 | 28.86 | 27.80 | 28.25 | 19,233,072 | -1.05(-3.58%) |
Sep 15, 2022 | 29.18 | 30.43 | 29.01 | 29.30 | 17,402,970 | -0.29(-0.98%) |
Sep 14, 2022 | 28.64 | 29.69 | 28.11 | 29.59 | 16,083,099 | +0.68(+2.35%) |
Sep 13, 2022 | 28.26 | 29.39 | 28.02 | 28.91 | 17,481,864 | -1.12(-3.73%) |
Sep 12, 2022 | 30.03 | 30.03 | 28.67 | 30.03 | 17,464,112 | +0.11(+0.37%) |
Sep 09, 2022 | 29.37 | 30.00 | 28.90 | 29.92 | 19,201,676 | +0.80(+2.75%) |
Sep 08, 2022 | 27.17 | 29.13 | 27.04 | 29.12 | 22,908,336 | +1.65(+6.01%) |
Sep 07, 2022 | 25.83 | 27.62 | 25.67 | 27.47 | 18,163,516 | +1.62(+6.27%) |
Sep 06, 2022 | 26.11 | 26.11 | 24.94 | 25.85 | 16,327,993 | -0.02(-0.08%) |
Sep 02, 2022 | 27.41 | 27.46 | 25.60 | 25.87 | 18,542,084 | -1.05(-3.92%) |
Sep 01, 2022 | 27.41 | 27.89 | 25.93 | 26.93 | 19,602,994 | -1.11(-3.98%) |
Aug 31, 2022 | 28.70 | 29.09 | 27.79 | 28.04 | 18,288,628 | -0.15(-0.53%) |
Aug 30, 2022 | 29.13 | 30.68 | 27.51 | 28.19 | 34,555,272 | -0.31(-1.09%) |
Aug 29, 2022 | 28.46 | 29.57 | 28.34 | 28.50 | 17,287,780 | -0.44(-1.52%) |
Aug 26, 2022 | 30.06 | 30.24 | 28.70 | 28.94 | 23,810,894 | -1.06(-3.53%) |
Aug 25, 2022 | 31.17 | 31.56 | 28.71 | 30.00 | 59,889,704 | +2.48(+9.01%) |
Aug 24, 2022 | 26.56 | 28.11 | 26.23 | 27.52 | 17,724,252 | +1.40(+5.36%) |
Aug 23, 2022 | 26.56 | 27.19 | 26.05 | 26.12 | 14,386,915 | -0.26(-0.99%) |
Aug 22, 2022 | 25.70 | 26.53 | 25.47 | 26.38 | 15,106,807 | -0.44(-1.64%) |
Aug 19, 2022 | 27.24 | 27.49 | 26.28 | 26.82 | 19,268,208 | -1.61(-5.66%) |
Aug 18, 2022 | 29.07 | 29.55 | 27.49 | 28.43 | 15,940,702 | -0.04(-0.14%) |
Aug 17, 2022 | 28.23 | 28.98 | 27.60 | 28.47 | 23,031,974 | -0.72(-2.47%) |
Aug 16, 2022 | 29.38 | 30.25 | 28.58 | 29.19 | 21,906,796 | -0.77(-2.57%) |
Aug 15, 2022 | 29.91 | 31.11 | 29.39 | 29.96 | 28,301,790 | +0.42(+1.42%) |
Aug 12, 2022 | 28.22 | 29.96 | 27.57 | 29.54 | 27,210,520 | +1.80(+6.49%) |
Aug 11, 2022 | 29.26 | 29.59 | 27.60 | 27.74 | 30,271,134 | -1.04(-3.61%) |
Aug 10, 2022 | 26.34 | 29.29 | 25.99 | 28.78 | 53,107,460 | +4.11(+16.66%) |
Aug 09, 2022 | 24.18 | 25.11 | 24.09 | 24.67 | 23,874,944 | -0.95(-3.71%) |
Aug 08, 2022 | 26.46 | 26.65 | 25.31 | 25.62 | 25,973,464 | +0.43(+1.71%) |
Aug 05, 2022 | 24.98 | 25.73 | 24.43 | 25.19 | 25,900,840 | +1.08(+4.48%) |
Aug 04, 2022 | 23.49 | 24.25 | 22.97 | 24.11 | 19,394,944 | +0.55(+2.33%) |
Aug 03, 2022 | 23.34 | 23.60 | 22.40 | 23.56 | 19,853,692 | +0.33(+1.42%) |
Aug 02, 2022 | 20.87 | 23.51 | 20.79 | 23.23 | 30,454,078 | +1.99(+9.37%) |