Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.89 | 14.91 | 14.68 | 14.73 | 13,992,925 | -0.04(-0.27%) |
Aug 30, 2023 | 14.93 | 14.95 | 14.76 | 14.77 | 19,972,600 | -0.13(-0.87%) |
Aug 29, 2023 | 14.74 | 14.99 | 14.69 | 14.90 | 22,423,780 | +0.17(+1.15%) |
Aug 28, 2023 | 14.66 | 14.82 | 14.57 | 14.73 | 19,453,158 | +0.15(+1.03%) |
Aug 25, 2023 | 14.65 | 14.71 | 14.42 | 14.58 | 15,560,775 | +0.01(+0.07%) |
Aug 24, 2023 | 14.66 | 14.76 | 14.46 | 14.57 | 23,353,604 | -0.21(-1.42%) |
Aug 23, 2023 | 14.78 | 14.92 | 14.57 | 14.78 | 18,592,624 | -0.05(-0.34%) |
Aug 22, 2023 | 15.30 | 15.32 | 14.81 | 14.83 | 25,079,252 | -0.33(-2.18%) |
Aug 21, 2023 | 15.06 | 15.20 | 14.95 | 15.16 | 23,650,686 | +0.12(+0.80%) |
Aug 18, 2023 | 14.83 | 15.14 | 14.80 | 15.04 | 20,827,304 | -0.01(-0.07%) |
Aug 17, 2023 | 15.44 | 15.46 | 15.01 | 15.05 | 22,225,138 | -0.39(-2.53%) |
Aug 16, 2023 | 15.58 | 15.84 | 15.39 | 15.44 | 20,006,796 | -0.11(-0.71%) |
Aug 15, 2023 | 15.71 | 15.78 | 15.51 | 15.55 | 20,038,338 | -0.33(-2.08%) |
Aug 14, 2023 | 15.57 | 15.88 | 15.46 | 15.88 | 23,653,304 | +0.23(+1.47%) |
Aug 11, 2023 | 15.66 | 15.75 | 15.56 | 15.65 | 16,065,943 | -0.11(-0.70%) |
Aug 10, 2023 | 15.93 | 16.02 | 15.65 | 15.76 | 19,073,924 | +0.00(+0.00%) |
Aug 09, 2023 | 16.19 | 16.24 | 15.71 | 15.76 | 18,710,894 | -0.42(-2.60%) |
Aug 08, 2023 | 15.80 | 16.22 | 15.77 | 16.18 | 25,101,352 | +0.19(+1.19%) |
Aug 07, 2023 | 15.73 | 16.01 | 15.69 | 15.99 | 22,468,374 | +0.15(+0.95%) |
Aug 04, 2023 | 16.10 | 16.18 | 15.78 | 15.84 | 23,541,768 | -0.14(-0.88%) |
Aug 03, 2023 | 15.77 | 16.02 | 15.70 | 15.98 | 40,475,820 | +0.03(+0.19%) |
Aug 02, 2023 | 16.00 | 16.11 | 15.78 | 15.95 | 29,918,916 | -0.28(-1.73%) |
Aug 01, 2023 | 16.54 | 16.54 | 15.94 | 16.23 | 31,381,046 | -0.52(-3.10%) |
Jul 31, 2023 | 16.85 | 16.87 | 16.59 | 16.75 | 21,643,846 | -0.04(-0.24%) |
Jul 28, 2023 | 16.79 | 16.86 | 16.59 | 16.79 | 18,588,370 | +0.22(+1.33%) |
Jul 27, 2023 | 16.55 | 16.69 | 16.34 | 16.57 | 24,405,404 | -0.19(-1.13%) |
Jul 26, 2023 | 16.72 | 16.89 | 16.51 | 16.76 | 21,798,616 | +0.11(+0.66%) |
Jul 25, 2023 | 16.55 | 16.83 | 16.19 | 16.65 | 40,041,448 | -0.23(-1.36%) |
Jul 24, 2023 | 17.29 | 17.32 | 16.86 | 16.88 | 28,500,882 | -0.54(-3.10%) |
Jul 21, 2023 | 17.50 | 17.67 | 17.10 | 17.42 | 28,617,508 | -0.02(-0.11%) |
Jul 20, 2023 | 18.15 | 18.17 | 17.28 | 17.44 | 54,056,456 | -1.16(-6.24%) |
Jul 19, 2023 | 18.70 | 18.80 | 18.44 | 18.60 | 20,341,820 | -0.08(-0.43%) |
Jul 18, 2023 | 18.20 | 18.72 | 18.20 | 18.68 | 16,935,064 | +0.50(+2.75%) |
Jul 17, 2023 | 18.04 | 18.38 | 18.00 | 18.18 | 14,817,953 | +0.04(+0.22%) |
Jul 14, 2023 | 18.44 | 18.56 | 17.96 | 18.14 | 23,266,584 | -0.31(-1.68%) |
Jul 13, 2023 | 19.05 | 19.08 | 18.24 | 18.45 | 30,678,824 | -0.12(-0.65%) |
Jul 12, 2023 | 18.92 | 19.07 | 18.49 | 18.57 | 23,374,864 | -0.23(-1.22%) |
Jul 11, 2023 | 18.64 | 18.87 | 18.44 | 18.80 | 23,603,716 | +0.23(+1.24%) |
Jul 10, 2023 | 18.32 | 18.72 | 18.29 | 18.57 | 21,358,996 | +0.22(+1.20%) |
Jul 07, 2023 | 17.93 | 18.55 | 17.93 | 18.35 | 21,952,960 | +0.47(+2.63%) |
Jul 06, 2023 | 18.02 | 18.14 | 17.67 | 17.88 | 25,788,620 | -0.44(-2.40%) |
Jul 05, 2023 | 17.98 | 18.42 | 17.89 | 18.32 | 19,355,830 | +0.22(+1.22%) |
Jul 03, 2023 | 17.86 | 18.18 | 17.82 | 18.10 | 12,887,699 | +0.16(+0.89%) |
Jun 30, 2023 | 17.72 | 17.99 | 17.67 | 17.94 | 18,610,180 | +0.34(+1.93%) |
Jun 29, 2023 | 17.64 | 17.98 | 17.53 | 17.60 | 20,311,592 | +0.05(+0.28%) |
Jun 28, 2023 | 17.35 | 17.58 | 17.28 | 17.55 | 26,457,664 | +0.20(+1.15%) |
Jun 27, 2023 | 16.53 | 17.48 | 16.52 | 17.35 | 42,007,380 | +0.91(+5.54%) |
Jun 26, 2023 | 16.15 | 16.49 | 16.11 | 16.44 | 19,605,916 | +0.18(+1.11%) |
Jun 23, 2023 | 15.94 | 16.32 | 15.93 | 16.26 | 24,685,518 | -0.10(-0.61%) |
Jun 22, 2023 | 16.23 | 16.39 | 16.07 | 16.36 | 12,698,990 | +0.06(+0.37%) |
Jun 21, 2023 | 16.25 | 16.35 | 16.00 | 16.30 | 18,542,128 | -0.02(-0.12%) |
Jun 20, 2023 | 16.38 | 16.43 | 16.16 | 16.32 | 17,919,824 | -0.16(-0.97%) |
Jun 16, 2023 | 16.67 | 16.72 | 16.43 | 16.48 | 22,658,950 | -0.17(-1.02%) |
Jun 15, 2023 | 16.45 | 16.65 | 16.40 | 16.65 | 17,230,506 | +0.06(+0.36%) |
Jun 14, 2023 | 16.40 | 16.70 | 16.32 | 16.59 | 22,860,854 | +0.28(+1.72%) |
Jun 13, 2023 | 16.25 | 16.35 | 16.10 | 16.31 | 21,920,762 | +0.29(+1.81%) |
Jun 12, 2023 | 15.74 | 16.37 | 15.73 | 16.02 | 28,405,016 | +0.45(+2.89%) |
Jun 09, 2023 | 15.31 | 15.67 | 15.31 | 15.57 | 21,450,290 | +0.27(+1.76%) |
Jun 08, 2023 | 15.16 | 15.60 | 15.09 | 15.30 | 21,688,624 | +0.14(+0.92%) |
Jun 07, 2023 | 15.00 | 15.27 | 14.90 | 15.16 | 19,869,196 | +0.23(+1.54%) |
Jun 06, 2023 | 14.81 | 15.02 | 14.70 | 14.93 | 15,831,329 | +0.12(+0.81%) |
Jun 05, 2023 | 14.87 | 14.91 | 14.68 | 14.81 | 15,385,271 | -0.06(-0.40%) |
Jun 02, 2023 | 14.90 | 15.07 | 14.64 | 14.87 | 31,077,156 | +0.17(+1.16%) |
Jun 01, 2023 | 14.87 | 14.88 | 14.61 | 14.70 | 21,206,422 | -0.08(-0.54%) |
May 31, 2023 | 15.09 | 15.10 | 14.48 | 14.78 | 31,824,816 | +0.16(+1.09%) |
May 30, 2023 | 14.44 | 14.75 | 14.42 | 14.62 | 20,414,388 | +0.27(+1.88%) |
May 26, 2023 | 14.41 | 14.54 | 14.28 | 14.35 | 17,083,822 | -0.03(-0.21%) |
May 25, 2023 | 13.88 | 14.39 | 13.80 | 14.38 | 29,688,738 | +0.58(+4.20%) |
May 24, 2023 | 13.98 | 13.98 | 13.55 | 13.80 | 30,635,040 | -0.27(-1.92%) |
May 23, 2023 | 14.35 | 14.63 | 14.07 | 14.07 | 28,863,860 | -0.31(-2.16%) |
May 22, 2023 | 14.91 | 14.98 | 14.10 | 14.38 | 28,493,340 | -0.44(-2.97%) |
May 19, 2023 | 15.07 | 15.09 | 14.62 | 14.82 | 17,879,704 | -0.23(-1.53%) |
May 18, 2023 | 14.91 | 15.07 | 14.80 | 15.05 | 21,585,428 | +0.14(+0.94%) |
May 17, 2023 | 14.40 | 15.01 | 14.37 | 14.91 | 34,888,836 | +0.71(+5.00%) |
May 16, 2023 | 14.21 | 14.45 | 13.96 | 14.20 | 20,378,760 | -0.08(-0.56%) |
May 15, 2023 | 14.04 | 14.31 | 13.92 | 14.28 | 14,967,721 | +0.26(+1.85%) |
May 12, 2023 | 14.19 | 14.20 | 13.87 | 14.02 | 16,744,003 | -0.05(-0.36%) |
May 11, 2023 | 14.26 | 14.29 | 14.02 | 14.07 | 17,019,752 | -0.27(-1.88%) |
May 10, 2023 | 14.67 | 14.70 | 14.05 | 14.34 | 21,453,780 | -0.13(-0.90%) |
May 09, 2023 | 14.38 | 14.56 | 14.21 | 14.47 | 19,673,040 | +0.11(+0.77%) |
May 08, 2023 | 14.34 | 14.65 | 14.23 | 14.36 | 34,552,144 | +0.49(+3.53%) |
May 05, 2023 | 13.73 | 13.95 | 13.62 | 13.87 | 20,618,756 | +0.36(+2.66%) |
May 04, 2023 | 13.79 | 13.89 | 13.35 | 13.51 | 22,963,250 | -0.28(-2.03%) |
May 03, 2023 | 13.79 | 14.04 | 13.68 | 13.79 | 20,831,728 | +0.02(+0.15%) |
May 02, 2023 | 13.83 | 13.87 | 13.52 | 13.77 | 22,462,304 | -0.12(-0.86%) |
May 01, 2023 | 13.60 | 14.03 | 13.52 | 13.89 | 29,096,034 | +0.25(+1.83%) |
Apr 28, 2023 | 12.94 | 13.70 | 12.85 | 13.64 | 45,057,356 | +0.76(+5.90%) |
Apr 27, 2023 | 12.97 | 13.40 | 12.75 | 12.88 | 48,334,072 | +0.14(+1.10%) |
Apr 26, 2023 | 12.90 | 13.08 | 12.65 | 12.74 | 33,378,104 | -0.10(-0.78%) |
Apr 25, 2023 | 13.16 | 13.17 | 12.81 | 12.84 | 33,604,520 | -0.48(-3.60%) |
Apr 24, 2023 | 13.42 | 13.56 | 13.05 | 13.32 | 24,998,904 | -0.08(-0.60%) |
Apr 21, 2023 | 13.31 | 13.42 | 13.16 | 13.40 | 16,548,055 | +0.08(+0.60%) |
Apr 20, 2023 | 13.47 | 13.70 | 13.31 | 13.32 | 24,223,106 | -0.31(-2.27%) |
Apr 19, 2023 | 13.13 | 13.68 | 13.13 | 13.63 | 31,535,370 | +0.34(+2.56%) |
Apr 18, 2023 | 13.20 | 13.30 | 12.97 | 13.29 | 24,653,940 | +0.19(+1.49%) |
Apr 17, 2023 | 12.85 | 13.17 | 12.80 | 13.10 | 26,269,666 | +0.31(+2.38%) |
Apr 14, 2023 | 12.98 | 13.05 | 12.73 | 12.79 | 27,538,592 | -0.16(-1.24%) |
Apr 13, 2023 | 13.15 | 13.18 | 12.77 | 12.95 | 47,339,604 | -0.05(-0.38%) |
Apr 12, 2023 | 13.85 | 13.85 | 12.91 | 13.00 | 96,885,544 | -1.32(-9.22%) |
Apr 11, 2023 | 14.22 | 14.51 | 14.08 | 14.32 | 17,499,366 | +0.18(+1.24%) |
Apr 10, 2023 | 13.98 | 14.17 | 13.91 | 14.14 | 18,818,640 | +0.13(+0.96%) |
Apr 06, 2023 | 13.95 | 14.18 | 13.87 | 14.01 | 14,067,011 | +0.12(+0.86%) |
Apr 05, 2023 | 14.06 | 14.14 | 13.70 | 13.89 | 19,180,168 | -0.29(-2.01%) |
Apr 04, 2023 | 14.55 | 14.55 | 14.02 | 14.18 | 16,111,067 | -0.24(-1.70%) |
Apr 03, 2023 | 14.52 | 14.62 | 14.28 | 14.42 | 14,309,378 | -0.33(-2.24%) |
Mar 31, 2023 | 14.61 | 14.76 | 14.56 | 14.75 | 12,348,748 | +0.28(+1.94%) |
Mar 30, 2023 | 14.56 | 14.70 | 14.46 | 14.47 | 13,664,916 | +0.12(+0.84%) |
Mar 29, 2023 | 14.18 | 14.39 | 14.05 | 14.35 | 15,896,688 | +0.37(+2.65%) |
Mar 28, 2023 | 13.90 | 14.08 | 13.88 | 13.98 | 11,538,100 | +0.04(+0.29%) |
Mar 27, 2023 | 13.96 | 14.05 | 13.71 | 13.94 | 17,118,682 | +0.22(+1.60%) |
Mar 24, 2023 | 13.50 | 13.74 | 13.36 | 13.72 | 19,901,146 | +0.09(+0.66%) |
Mar 23, 2023 | 14.00 | 14.18 | 13.47 | 13.63 | 25,086,188 | -0.19(-1.37%) |
Mar 22, 2023 | 14.36 | 14.43 | 13.79 | 13.82 | 21,523,800 | -0.55(-3.83%) |
Mar 21, 2023 | 14.29 | 14.54 | 14.24 | 14.37 | 17,825,836 | +0.41(+2.94%) |
Mar 20, 2023 | 14.02 | 14.21 | 13.87 | 13.96 | 28,068,596 | -0.02(-0.14%) |
Mar 17, 2023 | 13.95 | 14.17 | 13.67 | 13.98 | 31,268,838 | -0.15(-1.06%) |
Mar 16, 2023 | 13.70 | 14.23 | 13.62 | 14.13 | 24,564,188 | +0.27(+1.95%) |
Mar 15, 2023 | 14.24 | 14.42 | 13.51 | 13.86 | 41,839,912 | -0.80(-5.46%) |
Mar 14, 2023 | 15.05 | 15.32 | 14.48 | 14.66 | 35,273,864 | -0.19(-1.28%) |
Mar 13, 2023 | 15.02 | 15.26 | 14.69 | 14.85 | 32,814,076 | -0.61(-3.95%) |
Mar 10, 2023 | 15.98 | 16.00 | 15.11 | 15.46 | 27,280,188 | -0.42(-2.64%) |
Mar 09, 2023 | 16.55 | 16.80 | 15.85 | 15.88 | 18,462,188 | -0.71(-4.28%) |
Mar 08, 2023 | 16.41 | 16.60 | 16.27 | 16.59 | 11,376,619 | +0.23(+1.41%) |
Mar 07, 2023 | 16.24 | 16.66 | 16.14 | 16.36 | 17,939,394 | +0.24(+1.49%) |
Mar 06, 2023 | 16.47 | 16.55 | 16.10 | 16.12 | 13,490,418 | -0.24(-1.47%) |
Mar 03, 2023 | 16.37 | 16.55 | 16.14 | 16.36 | 14,389,534 | +0.24(+1.49%) |
Mar 02, 2023 | 15.88 | 16.15 | 15.73 | 16.12 | 11,728,286 | +0.09(+0.56%) |
Mar 01, 2023 | 15.93 | 16.05 | 15.75 | 16.03 | 11,706,227 | +0.05(+0.31%) |
Feb 28, 2023 | 15.55 | 16.05 | 15.53 | 15.98 | 15,575,771 | +0.35(+2.24%) |
Feb 27, 2023 | 15.74 | 15.83 | 15.55 | 15.63 | 15,473,673 | +0.07(+0.45%) |
Feb 24, 2023 | 15.51 | 15.67 | 15.36 | 15.56 | 20,471,844 | -0.31(-1.95%) |
Feb 23, 2023 | 15.66 | 16.17 | 15.50 | 15.87 | 25,620,008 | +0.31(+1.99%) |
Feb 22, 2023 | 15.64 | 15.82 | 15.41 | 15.56 | 22,246,510 | -0.13(-0.83%) |
Feb 21, 2023 | 16.06 | 16.20 | 15.52 | 15.69 | 24,445,776 | -0.67(-4.10%) |
Feb 17, 2023 | 16.38 | 16.56 | 16.15 | 16.36 | 21,921,384 | -0.03(-0.18%) |
Feb 16, 2023 | 16.59 | 16.67 | 16.36 | 16.39 | 15,026,219 | -0.41(-2.44%) |
Feb 15, 2023 | 16.64 | 16.84 | 16.58 | 16.80 | 12,457,154 | +0.01(+0.06%) |
Feb 14, 2023 | 16.49 | 16.85 | 16.33 | 16.79 | 17,447,918 | +0.28(+1.70%) |
Feb 13, 2023 | 16.25 | 16.60 | 16.21 | 16.51 | 15,628,819 | +0.23(+1.41%) |
Feb 10, 2023 | 16.41 | 16.43 | 16.14 | 16.28 | 14,210,404 | -0.38(-2.28%) |
Feb 09, 2023 | 17.11 | 17.16 | 16.59 | 16.66 | 17,548,732 | -0.31(-1.83%) |
Feb 08, 2023 | 17.26 | 17.44 | 16.80 | 16.97 | 20,757,296 | +0.01(+0.06%) |
Feb 07, 2023 | 16.92 | 17.03 | 16.54 | 16.96 | 19,032,088 | +0.04(+0.24%) |
Feb 06, 2023 | 16.88 | 17.09 | 16.79 | 16.92 | 19,329,304 | -0.10(-0.59%) |
Feb 03, 2023 | 16.85 | 17.22 | 16.85 | 17.02 | 22,108,522 | -0.04(-0.23%) |
Feb 02, 2023 | 16.73 | 17.32 | 16.72 | 17.06 | 31,535,904 | +0.37(+2.22%) |
Feb 01, 2023 | 16.04 | 16.72 | 15.92 | 16.69 | 26,897,760 | +0.55(+3.41%) |
Jan 31, 2023 | 16.01 | 16.24 | 15.91 | 16.14 | 19,849,104 | +0.18(+1.13%) |
Jan 30, 2023 | 16.29 | 16.60 | 15.91 | 15.96 | 23,556,560 | -0.47(-2.86%) |
Jan 27, 2023 | 16.53 | 16.81 | 16.37 | 16.43 | 26,257,052 | -0.18(-1.08%) |
Jan 26, 2023 | 16.54 | 16.74 | 15.73 | 16.61 | 47,419,476 | +0.35(+2.15%) |
Jan 25, 2023 | 15.97 | 16.48 | 15.90 | 16.26 | 33,927,852 | +0.24(+1.50%) |
Jan 24, 2023 | 16.01 | 16.43 | 15.96 | 16.02 | 21,629,336 | -0.15(-0.93%) |
Jan 23, 2023 | 16.39 | 16.44 | 16.16 | 16.17 | 23,363,128 | -0.17(-1.04%) |
Jan 20, 2023 | 16.37 | 16.54 | 16.14 | 16.34 | 22,487,732 | +0.06(+0.37%) |
Jan 19, 2023 | 16.41 | 16.49 | 16.01 | 16.28 | 32,538,960 | -0.36(-2.16%) |
Jan 18, 2023 | 17.53 | 17.64 | 16.59 | 16.64 | 42,441,892 | -0.44(-2.58%) |
Jan 17, 2023 | 16.90 | 17.12 | 16.74 | 17.08 | 32,793,972 | +0.06(+0.35%) |
Jan 13, 2023 | 16.22 | 17.07 | 16.01 | 17.02 | 51,555,020 | +0.19(+1.13%) |
Jan 12, 2023 | 16.03 | 16.90 | 15.88 | 16.83 | 96,712,944 | +1.49(+9.71%) |
Jan 11, 2023 | 15.09 | 15.50 | 15.05 | 15.34 | 28,623,428 | +0.15(+0.99%) |
Jan 10, 2023 | 14.56 | 15.20 | 14.56 | 15.19 | 31,124,578 | +0.58(+3.97%) |
Jan 09, 2023 | 14.25 | 14.79 | 14.23 | 14.61 | 31,436,492 | +0.44(+3.11%) |
Jan 06, 2023 | 14.01 | 14.25 | 13.91 | 14.17 | 29,600,408 | +0.18(+1.29%) |
Jan 05, 2023 | 13.50 | 14.01 | 13.42 | 13.99 | 27,406,986 | +0.40(+2.94%) |
Jan 04, 2023 | 12.86 | 13.61 | 12.86 | 13.59 | 34,342,108 | +0.85(+6.67%) |
Jan 03, 2023 | 12.91 | 13.00 | 12.53 | 12.74 | 21,847,218 | +0.01(+0.04%) |
Dec 30, 2022 | 12.55 | 12.82 | 12.53 | 12.73 | 19,119,944 | +0.04(+0.28%) |
Dec 29, 2022 | 12.39 | 12.71 | 12.29 | 12.70 | 19,664,274 | +0.37(+3.00%) |
Dec 28, 2022 | 12.52 | 12.68 | 12.25 | 12.33 | 20,433,622 | -0.20(-1.60%) |
Dec 27, 2022 | 12.62 | 12.79 | 12.39 | 12.53 | 18,855,220 | -0.18(-1.42%) |
Dec 23, 2022 | 12.51 | 12.71 | 12.33 | 12.71 | 17,181,256 | +0.15(+1.19%) |
Dec 22, 2022 | 12.98 | 12.99 | 12.23 | 12.56 | 25,319,924 | -0.47(-3.61%) |
Dec 21, 2022 | 12.69 | 13.22 | 12.65 | 13.03 | 29,740,192 | +0.50(+3.99%) |
Dec 20, 2022 | 12.42 | 12.62 | 12.38 | 12.53 | 20,304,240 | +0.05(+0.40%) |
Dec 19, 2022 | 12.85 | 12.89 | 12.46 | 12.48 | 21,772,144 | -0.33(-2.58%) |
Dec 16, 2022 | 12.97 | 13.10 | 12.59 | 12.81 | 26,395,124 | -0.12(-0.93%) |
Dec 15, 2022 | 13.16 | 13.31 | 12.80 | 12.93 | 26,146,848 | -0.42(-3.15%) |
Dec 14, 2022 | 13.58 | 13.69 | 13.24 | 13.35 | 33,669,392 | -0.11(-0.82%) |
Dec 13, 2022 | 14.60 | 14.74 | 13.29 | 13.46 | 51,548,376 | -0.74(-5.21%) |
Dec 12, 2022 | 13.49 | 14.21 | 13.45 | 14.20 | 23,294,808 | +0.67(+4.95%) |
Dec 09, 2022 | 13.52 | 13.66 | 13.42 | 13.53 | 18,535,446 | -0.06(-0.44%) |
Dec 08, 2022 | 13.65 | 13.80 | 13.38 | 13.59 | 25,245,844 | +0.04(+0.30%) |
Dec 07, 2022 | 14.24 | 14.24 | 13.53 | 13.55 | 28,074,376 | -0.78(-5.44%) |
Dec 06, 2022 | 14.14 | 14.34 | 14.00 | 14.33 | 20,922,120 | +0.22(+1.56%) |
Dec 05, 2022 | 13.84 | 14.34 | 13.82 | 14.11 | 27,004,328 | +0.14(+1.00%) |
Dec 02, 2022 | 13.82 | 13.98 | 13.67 | 13.97 | 24,124,312 | -0.01(-0.07%) |
Dec 01, 2022 | 14.46 | 14.57 | 13.93 | 13.98 | 26,430,156 | -0.45(-3.12%) |
Nov 30, 2022 | 14.12 | 14.45 | 13.93 | 14.43 | 21,195,254 | +0.29(+2.05%) |
Nov 29, 2022 | 13.89 | 14.16 | 13.83 | 14.14 | 17,316,454 | +0.31(+2.24%) |
Nov 28, 2022 | 14.34 | 14.44 | 13.82 | 13.83 | 21,313,832 | -0.67(-4.62%) |
Nov 25, 2022 | 14.40 | 14.70 | 14.35 | 14.50 | 9,903,936 | +0.08(+0.55%) |
Nov 23, 2022 | 13.98 | 14.43 | 13.88 | 14.42 | 23,686,502 | +0.44(+3.15%) |
Nov 22, 2022 | 13.85 | 14.03 | 13.36 | 13.98 | 26,356,488 | +0.13(+0.94%) |
Nov 21, 2022 | 14.02 | 14.27 | 13.80 | 13.85 | 25,651,480 | -0.20(-1.42%) |
Nov 18, 2022 | 14.26 | 14.57 | 13.92 | 14.05 | 25,968,346 | +0.10(+0.72%) |
Nov 17, 2022 | 13.82 | 14.02 | 13.68 | 13.95 | 24,017,688 | -0.14(-0.99%) |
Nov 16, 2022 | 14.45 | 14.47 | 14.01 | 14.09 | 28,811,130 | -0.52(-3.56%) |
Nov 15, 2022 | 15.02 | 15.18 | 14.53 | 14.61 | 29,361,032 | -0.07(-0.48%) |
Nov 14, 2022 | 14.79 | 15.03 | 14.55 | 14.68 | 26,266,576 | -0.20(-1.34%) |
Nov 11, 2022 | 15.00 | 15.07 | 14.72 | 14.88 | 24,133,988 | -0.05(-0.33%) |
Nov 10, 2022 | 14.46 | 14.99 | 14.36 | 14.93 | 35,563,824 | +0.95(+6.80%) |
Nov 09, 2022 | 14.12 | 14.34 | 13.97 | 13.98 | 21,029,736 | -0.27(-1.89%) |
Nov 08, 2022 | 14.29 | 14.45 | 14.08 | 14.25 | 25,359,684 | -0.07(-0.49%) |
Nov 07, 2022 | 14.32 | 14.38 | 13.86 | 14.32 | 23,759,462 | +0.21(+1.49%) |
Nov 04, 2022 | 14.06 | 14.40 | 13.86 | 14.11 | 28,238,514 | +0.38(+2.77%) |
Nov 03, 2022 | 13.36 | 13.87 | 13.20 | 13.73 | 25,293,274 | +0.15(+1.10%) |
Nov 02, 2022 | 14.00 | 13.55 | 13.58 | 34,793,460 | -0.53(-3.76%) | |
Nov 01, 2022 | 14.44 | 14.54 | 14.10 | 14.11 | 25,568,840 | -0.07(-0.49%) |
Oct 31, 2022 | 14.03 | 14.32 | 13.88 | 14.18 | 26,467,928 | +0.18(+1.29%) |
Oct 28, 2022 | 14.00 | 14.10 | 13.79 | 14.00 | 26,410,652 | +0.03(+0.21%) |
Oct 27, 2022 | 14.18 | 14.48 | 13.96 | 13.97 | 25,546,894 | -0.03(-0.21%) |
Oct 26, 2022 | 14.14 | 14.44 | 13.99 | 14.00 | 28,291,128 | -0.29(-2.03%) |
Oct 25, 2022 | 14.05 | 14.37 | 13.93 | 14.29 | 27,613,940 | +0.19(+1.35%) |
Oct 24, 2022 | 13.75 | 14.12 | 13.59 | 14.10 | 32,805,892 | +0.39(+2.84%) |
Oct 21, 2022 | 13.36 | 13.87 | 13.21 | 13.71 | 36,760,044 | +0.25(+1.86%) |
Oct 20, 2022 | 13.95 | 14.27 | 13.43 | 13.46 | 58,188,192 | -0.53(-3.79%) |
Oct 19, 2022 | 13.98 | 14.28 | 13.72 | 13.99 | 55,312,352 | +0.29(+2.12%) |
Oct 18, 2022 | 13.57 | 13.88 | 13.46 | 13.70 | 38,686,440 | +0.50(+3.79%) |
Oct 17, 2022 | 13.53 | 13.59 | 12.92 | 13.20 | 39,904,024 | +0.09(+0.69%) |
Oct 14, 2022 | 13.35 | 13.58 | 12.96 | 13.11 | 34,831,696 | +0.06(+0.46%) |
Oct 13, 2022 | 12.49 | 13.20 | 12.18 | 13.05 | 53,192,988 | +0.35(+2.76%) |
Oct 12, 2022 | 12.21 | 12.83 | 11.97 | 12.70 | 40,339,384 | +0.44(+3.59%) |
Oct 11, 2022 | 12.74 | 12.86 | 11.79 | 12.26 | 64,417,932 | +0.21(+1.74%) |
Oct 10, 2022 | 12.20 | 12.32 | 11.86 | 12.05 | 29,579,298 | -0.13(-1.07%) |
Oct 07, 2022 | 12.50 | 12.54 | 11.95 | 12.18 | 37,297,684 | -0.55(-4.32%) |
Oct 06, 2022 | 12.77 | 13.00 | 12.40 | 12.73 | 31,558,824 | -0.14(-1.09%) |
Oct 05, 2022 | 12.63 | 12.96 | 12.43 | 12.87 | 28,151,872 | -0.08(-0.62%) |
Oct 04, 2022 | 12.31 | 13.05 | 12.30 | 12.95 | 47,601,712 | +1.03(+8.64%) |
Oct 03, 2022 | 12.02 | 12.23 | 11.65 | 11.92 | 41,226,544 | -0.12(-1.00%) |
Sep 30, 2022 | 12.13 | 12.40 | 12.01 | 12.04 | 30,111,454 | -0.21(-1.71%) |
Sep 29, 2022 | 12.53 | 12.55 | 12.09 | 12.25 | 34,365,640 | -0.50(-3.92%) |
Sep 28, 2022 | 12.24 | 12.80 | 12.08 | 12.75 | 34,017,888 | +0.48(+3.91%) |
Sep 27, 2022 | 12.19 | 12.51 | 11.91 | 12.27 | 43,994,544 | +0.41(+3.46%) |
Sep 26, 2022 | 12.18 | 12.43 | 11.85 | 11.86 | 38,123,708 | -0.35(-2.87%) |
Sep 23, 2022 | 12.48 | 12.57 | 11.86 | 12.21 | 53,874,912 | -0.50(-3.93%) |
Sep 22, 2022 | 13.30 | 13.33 | 12.52 | 12.71 | 44,025,628 | -0.52(-3.93%) |
Sep 21, 2022 | 13.85 | 13.85 | 13.23 | 13.23 | 40,927,280 | -0.74(-5.30%) |
Sep 20, 2022 | 14.20 | 14.33 | 13.69 | 13.97 | 31,063,424 | -0.24(-1.69%) |
Sep 19, 2022 | 13.60 | 14.30 | 13.60 | 14.21 | 25,377,634 | +0.46(+3.35%) |
Sep 16, 2022 | 13.94 | 14.02 | 13.62 | 13.75 | 27,319,004 | -0.52(-3.64%) |
Sep 15, 2022 | 13.90 | 14.55 | 13.90 | 14.27 | 28,319,236 | +0.24(+1.71%) |
Sep 14, 2022 | 13.62 | 14.04 | 13.27 | 14.03 | 30,541,624 | +0.35(+2.56%) |
Sep 13, 2022 | 13.93 | 14.11 | 13.63 | 13.68 | 31,415,048 | -0.79(-5.46%) |
Sep 12, 2022 | 14.35 | 14.67 | 14.32 | 14.47 | 27,632,384 | +0.28(+1.97%) |
Sep 09, 2022 | 14.10 | 14.25 | 14.01 | 14.19 | 23,972,712 | +0.23(+1.65%) |
Sep 08, 2022 | 13.66 | 14.12 | 13.57 | 13.96 | 26,422,608 | +0.07(+0.50%) |
Sep 07, 2022 | 13.27 | 13.93 | 13.21 | 13.89 | 32,838,070 | +0.67(+5.07%) |
Sep 06, 2022 | 13.19 | 13.26 | 12.74 | 13.22 | 27,954,584 | +0.23(+1.77%) |
Sep 02, 2022 | 13.15 | 13.35 | 12.87 | 12.99 | 26,923,768 | +0.06(+0.46%) |