Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.40 | 10.60 | 10.29 | 10.34 | 1,484,471 | +0.01(+0.10%) |
Aug 30, 2023 | 10.45 | 10.53 | 10.16 | 10.33 | 3,478,953 | -0.09(-0.86%) |
Aug 29, 2023 | 10.42 | 10.62 | 10.37 | 10.42 | 1,638,861 | +0.10(+0.97%) |
Aug 28, 2023 | 10.43 | 10.60 | 9.980 | 10.32 | 4,086,033 | -0.08(-0.77%) |
Aug 25, 2023 | 10.16 | 10.49 | 10.09 | 10.40 | 2,263,217 | +0.28(+2.77%) |
Aug 24, 2023 | 10.56 | 10.62 | 10.08 | 10.12 | 2,303,292 | -0.45(-4.26%) |
Aug 23, 2023 | 10.84 | 10.87 | 10.56 | 10.57 | 1,450,544 | -0.16(-1.49%) |
Aug 22, 2023 | 10.58 | 11.23 | 10.49 | 10.73 | 2,935,342 | +0.25(+2.39%) |
Aug 21, 2023 | 10.17 | 10.58 | 10.03 | 10.48 | 3,075,855 | +0.37(+3.66%) |
Aug 18, 2023 | 10.34 | 10.53 | 9.920 | 10.11 | 2,282,122 | -0.33(-3.16%) |
Aug 17, 2023 | 10.41 | 10.57 | 10.33 | 10.44 | 1,634,962 | +0.04(+0.38%) |
Aug 16, 2023 | 10.23 | 10.47 | 10.12 | 10.40 | 2,333,525 | +0.02(+0.19%) |
Aug 15, 2023 | 10.02 | 10.57 | 9.890 | 10.38 | 3,398,395 | +0.33(+3.28%) |
Aug 14, 2023 | 10.19 | 10.25 | 9.860 | 10.05 | 2,373,575 | -0.29(-2.80%) |
Aug 11, 2023 | 10.30 | 10.55 | 10.20 | 10.34 | 1,838,613 | +0.04(+0.39%) |
Aug 10, 2023 | 10.83 | 10.84 | 9.905 | 10.30 | 3,198,652 | -0.45(-4.19%) |
Aug 09, 2023 | 11.12 | 11.37 | 10.75 | 10.75 | 3,433,691 | -0.35(-3.15%) |
Aug 08, 2023 | 9.450 | 11.70 | 9.200 | 11.10 | 8,327,647 | +0.08(+0.73%) |
Aug 07, 2023 | 11.39 | 11.43 | 10.76 | 11.02 | 3,200,625 | -0.48(-4.17%) |
Aug 04, 2023 | 12.05 | 12.11 | 11.44 | 11.50 | 2,861,452 | -0.56(-4.64%) |
Aug 03, 2023 | 11.95 | 12.10 | 11.60 | 12.06 | 2,763,954 | +0.11(+0.92%) |
Aug 02, 2023 | 10.83 | 12.10 | 10.78 | 11.95 | 6,581,919 | +0.92(+8.34%) |
Aug 01, 2023 | 11.27 | 11.60 | 10.80 | 11.03 | 4,570,223 | -0.28(-2.48%) |
Jul 31, 2023 | 11.47 | 11.66 | 11.14 | 11.31 | 1,475,013 | -0.14(-1.22%) |
Jul 28, 2023 | 11.40 | 11.58 | 11.12 | 11.45 | 2,458,727 | +0.02(+0.17%) |
Jul 27, 2023 | 11.87 | 11.98 | 11.35 | 11.43 | 1,800,187 | -0.36(-3.05%) |
Jul 26, 2023 | 11.61 | 11.87 | 11.38 | 11.79 | 2,497,825 | +0.09(+0.77%) |
Jul 25, 2023 | 12.35 | 12.52 | 11.48 | 11.70 | 3,644,839 | -0.78(-6.25%) |
Jul 24, 2023 | 12.47 | 12.56 | 12.35 | 12.48 | 1,427,925 | -0.02(-0.16%) |
Jul 21, 2023 | 12.49 | 12.91 | 12.37 | 12.50 | 1,653,001 | -0.02(-0.16%) |
Jul 20, 2023 | 12.61 | 12.71 | 12.35 | 12.52 | 763,594 | -0.03(-0.24%) |
Jul 19, 2023 | 12.60 | 12.78 | 12.30 | 12.55 | 1,220,131 | +0.07(+0.56%) |
Jul 18, 2023 | 12.53 | 12.71 | 12.38 | 12.48 | 1,142,103 | -0.04(-0.32%) |
Jul 17, 2023 | 12.79 | 12.84 | 12.32 | 12.52 | 1,512,551 | -0.27(-2.11%) |
Jul 14, 2023 | 12.92 | 13.31 | 12.73 | 12.79 | 2,722,185 | -0.06(-0.47%) |
Jul 13, 2023 | 12.50 | 13.01 | 12.33 | 12.85 | 2,521,464 | +0.33(+2.64%) |
Jul 12, 2023 | 12.46 | 12.72 | 12.38 | 12.52 | 2,860,172 | +0.33(+2.71%) |
Jul 11, 2023 | 12.39 | 12.81 | 12.11 | 12.19 | 1,875,796 | -0.02(-0.16%) |
Jul 10, 2023 | 12.12 | 12.53 | 12.08 | 12.21 | 1,769,335 | +0.03(+0.25%) |
Jul 07, 2023 | 12.12 | 12.36 | 12.07 | 12.18 | 1,163,980 | +0.11(+0.91%) |
Jul 06, 2023 | 12.00 | 12.16 | 11.73 | 12.07 | 4,399,946 | -0.12(-0.98%) |
Jul 05, 2023 | 12.56 | 12.56 | 12.12 | 12.19 | 2,275,821 | -0.25(-2.01%) |
Jul 03, 2023 | 12.41 | 12.58 | 12.16 | 12.44 | 667,107 | +0.01(+0.08%) |
Jun 30, 2023 | 12.61 | 12.75 | 12.42 | 12.43 | 717,188 | -0.08(-0.64%) |
Jun 29, 2023 | 12.40 | 12.81 | 12.23 | 12.51 | 803,743 | +0.05(+0.40%) |
Jun 28, 2023 | 12.59 | 12.77 | 12.37 | 12.46 | 874,488 | -0.08(-0.64%) |
Jun 27, 2023 | 12.90 | 12.90 | 12.17 | 12.54 | 2,307,868 | -0.27(-2.11%) |
Jun 26, 2023 | 13.01 | 13.14 | 12.78 | 12.81 | 841,191 | -0.26(-1.99%) |
Jun 23, 2023 | 13.32 | 13.51 | 13.03 | 13.07 | 1,787,527 | -0.33(-2.46%) |
Jun 22, 2023 | 13.24 | 13.60 | 12.95 | 13.40 | 1,824,563 | +0.22(+1.67%) |
Jun 21, 2023 | 12.95 | 13.51 | 12.82 | 13.18 | 4,970,816 | +0.11(+0.84%) |
Jun 20, 2023 | 13.55 | 13.55 | 13.00 | 13.07 | 1,668,922 | -0.71(-5.15%) |
Jun 16, 2023 | 13.41 | 13.97 | 13.30 | 13.78 | 5,033,437 | +0.38(+2.84%) |
Jun 15, 2023 | 13.90 | 14.21 | 13.32 | 13.40 | 1,981,357 | -0.55(-3.94%) |
Jun 14, 2023 | 14.67 | 14.88 | 13.92 | 13.95 | 2,010,394 | -0.69(-4.71%) |
Jun 13, 2023 | 14.16 | 14.66 | 14.08 | 14.64 | 1,489,530 | +0.49(+3.46%) |
Jun 12, 2023 | 13.19 | 14.24 | 13.15 | 14.15 | 1,670,039 | +1.12(+8.60%) |
Jun 09, 2023 | 13.49 | 13.61 | 12.94 | 13.03 | 1,023,204 | -0.48(-3.55%) |
Jun 08, 2023 | 14.05 | 14.10 | 13.44 | 13.51 | 1,068,347 | -0.48(-3.43%) |
Jun 07, 2023 | 13.79 | 14.14 | 13.71 | 13.99 | 2,023,517 | +0.29(+2.12%) |
Jun 06, 2023 | 13.86 | 14.36 | 13.55 | 13.70 | 1,425,139 | -0.06(-0.44%) |
Jun 05, 2023 | 13.34 | 13.95 | 13.25 | 13.76 | 2,964,458 | +0.43(+3.23%) |
Jun 02, 2023 | 13.44 | 13.57 | 13.14 | 13.33 | 1,573,383 | +0.16(+1.21%) |
Jun 01, 2023 | 12.86 | 13.30 | 12.40 | 13.17 | 3,595,773 | +0.33(+2.57%) |
May 31, 2023 | 12.05 | 13.50 | 11.59 | 12.84 | 9,459,710 | +0.55(+4.48%) |
May 30, 2023 | 13.09 | 13.15 | 12.03 | 12.29 | 1,498,924 | -0.76(-5.82%) |
May 26, 2023 | 13.23 | 13.42 | 12.81 | 13.05 | 1,110,789 | -0.17(-1.29%) |
May 25, 2023 | 13.46 | 13.46 | 12.88 | 13.22 | 2,003,008 | -0.18(-1.34%) |
May 24, 2023 | 13.51 | 13.68 | 12.97 | 13.40 | 1,559,145 | -0.24(-1.76%) |
May 23, 2023 | 12.88 | 13.86 | 12.77 | 13.64 | 3,394,850 | +0.04(+0.29%) |
May 22, 2023 | 13.49 | 13.76 | 13.06 | 13.60 | 1,389,724 | +0.22(+1.64%) |
May 19, 2023 | 12.85 | 13.88 | 12.85 | 13.38 | 2,948,720 | +0.63(+4.94%) |
May 18, 2023 | 12.81 | 12.86 | 12.28 | 12.75 | 2,914,885 | -0.07(-0.55%) |
May 17, 2023 | 13.45 | 13.64 | 12.56 | 12.82 | 4,486,393 | -0.57(-4.26%) |
May 16, 2023 | 14.85 | 16.62 | 12.04 | 13.39 | 14,447,725 | -1.61(-10.73%) |
May 15, 2023 | 14.66 | 15.20 | 14.23 | 15.00 | 2,680,975 | +0.17(+1.15%) |
May 12, 2023 | 13.82 | 14.93 | 13.68 | 14.83 | 5,438,921 | +1.14(+8.33%) |
May 11, 2023 | 12.00 | 13.76 | 11.91 | 13.69 | 7,381,932 | +1.57(+12.95%) |
May 10, 2023 | 12.37 | 13.24 | 11.91 | 12.12 | 9,009,138 | +0.03(+0.25%) |
May 09, 2023 | 12.39 | 14.19 | 12.20 | 12.09 | 10,978,655 | -1.81(-13.02%) |
May 08, 2023 | 14.99 | 15.00 | 13.64 | 13.90 | 5,053,527 | -0.57(-3.94%) |
May 05, 2023 | 13.56 | 15.08 | 13.05 | 14.47 | 6,157,444 | +1.13(+8.47%) |
May 04, 2023 | 13.26 | 13.70 | 13.21 | 13.34 | 1,414,086 | +0.01(+0.08%) |
May 03, 2023 | 13.29 | 13.57 | 13.16 | 13.33 | 1,624,934 | +0.16(+1.21%) |
May 02, 2023 | 13.56 | 13.70 | 13.15 | 13.17 | 1,319,100 | -0.46(-3.37%) |
May 01, 2023 | 13.87 | 13.93 | 13.55 | 13.63 | 1,161,928 | -0.16(-1.16%) |
Apr 28, 2023 | 13.47 | 14.19 | 13.38 | 13.79 | 1,297,294 | +0.37(+2.76%) |
Apr 27, 2023 | 13.31 | 13.54 | 13.11 | 13.42 | 1,425,261 | +0.20(+1.51%) |
Apr 26, 2023 | 13.26 | 13.47 | 13.00 | 13.22 | 2,496,483 | -0.13(-0.97%) |
Apr 25, 2023 | 14.22 | 14.22 | 13.09 | 13.35 | 4,809,184 | -1.02(-7.10%) |
Apr 24, 2023 | 14.49 | 14.49 | 14.20 | 14.37 | 1,696,863 | -0.09(-0.62%) |
Apr 21, 2023 | 14.19 | 14.58 | 14.16 | 14.46 | 1,074,709 | +0.36(+2.55%) |
Apr 20, 2023 | 13.97 | 14.23 | 13.80 | 14.10 | 1,414,853 | -0.01(-0.07%) |
Apr 19, 2023 | 14.09 | 14.26 | 13.94 | 14.11 | 1,311,875 | -0.08(-0.56%) |
Apr 18, 2023 | 14.27 | 14.27 | 13.97 | 14.19 | 1,256,282 | +0.05(+0.35%) |
Apr 17, 2023 | 14.18 | 14.26 | 13.80 | 14.14 | 745,475 | +0.03(+0.21%) |
Apr 14, 2023 | 14.02 | 14.18 | 13.77 | 14.11 | 1,131,199 | +0.07(+0.50%) |
Apr 13, 2023 | 13.78 | 14.16 | 13.70 | 14.04 | 911,483 | +0.29(+2.11%) |
Apr 12, 2023 | 13.89 | 13.95 | 13.48 | 13.75 | 1,115,493 | +0.04(+0.29%) |
Apr 11, 2023 | 13.98 | 14.19 | 13.52 | 13.71 | 988,280 | -0.23(-1.65%) |
Apr 10, 2023 | 13.58 | 14.00 | 13.43 | 13.94 | 978,551 | +0.26(+1.90%) |
Apr 06, 2023 | 13.53 | 13.69 | 13.42 | 13.68 | 604,193 | +0.16(+1.18%) |
Apr 05, 2023 | 13.52 | 13.75 | 13.26 | 13.52 | 799,666 | -0.04(-0.29%) |
Apr 04, 2023 | 13.60 | 13.85 | 13.44 | 13.56 | 1,454,487 | +0.00(+0.00%) |
Apr 03, 2023 | 13.96 | 14.05 | 13.46 | 13.56 | 1,478,115 | -0.45(-3.21%) |
Mar 31, 2023 | 13.73 | 14.34 | 13.65 | 14.01 | 1,009,025 | +0.51(+3.78%) |
Mar 30, 2023 | 13.75 | 13.88 | 13.49 | 13.50 | 621,244 | -0.14(-1.03%) |
Mar 29, 2023 | 13.93 | 14.05 | 13.63 | 13.64 | 527,708 | -0.06(-0.44%) |
Mar 28, 2023 | 13.73 | 13.81 | 13.49 | 13.70 | 756,036 | -0.07(-0.51%) |
Mar 27, 2023 | 13.83 | 13.99 | 13.69 | 13.77 | 1,068,428 | +0.10(+0.73%) |
Mar 24, 2023 | 13.59 | 13.76 | 13.38 | 13.67 | 790,081 | -0.07(-0.51%) |
Mar 23, 2023 | 13.72 | 14.10 | 13.70 | 13.74 | 1,447,517 | +0.13(+0.96%) |
Mar 22, 2023 | 14.11 | 14.38 | 13.60 | 13.61 | 1,732,787 | -0.57(-4.02%) |
Mar 21, 2023 | 14.48 | 14.65 | 14.14 | 14.18 | 874,485 | -0.06(-0.42%) |
Mar 20, 2023 | 14.22 | 14.38 | 14.05 | 14.24 | 1,441,002 | +0.03(+0.21%) |
Mar 17, 2023 | 14.87 | 14.87 | 13.99 | 14.21 | 1,476,685 | -0.65(-4.37%) |
Mar 16, 2023 | 15.31 | 15.34 | 14.71 | 14.86 | 1,657,661 | -0.66(-4.25%) |
Mar 15, 2023 | 15.22 | 15.54 | 14.99 | 15.52 | 1,086,738 | +0.03(+0.19%) |
Mar 14, 2023 | 15.29 | 15.76 | 15.29 | 15.49 | 894,099 | +0.51(+3.40%) |
Mar 13, 2023 | 14.71 | 15.52 | 14.31 | 14.98 | 1,119,301 | +0.32(+2.18%) |
Mar 10, 2023 | 14.87 | 14.87 | 14.39 | 14.66 | 1,576,306 | -0.27(-1.81%) |
Mar 09, 2023 | 15.65 | 15.78 | 14.86 | 14.93 | 834,189 | -0.64(-4.11%) |
Mar 08, 2023 | 15.18 | 15.84 | 15.18 | 15.57 | 1,683,591 | +0.22(+1.43%) |
Mar 07, 2023 | 15.67 | 15.80 | 15.34 | 15.35 | 1,866,138 | -0.42(-2.66%) |
Mar 06, 2023 | 16.54 | 16.57 | 15.75 | 15.77 | 1,617,283 | -0.71(-4.31%) |
Mar 03, 2023 | 15.85 | 16.58 | 15.73 | 16.48 | 1,921,694 | +0.71(+4.50%) |
Mar 02, 2023 | 14.83 | 15.89 | 14.81 | 15.77 | 1,220,926 | +0.80(+5.34%) |
Mar 01, 2023 | 14.72 | 15.01 | 14.46 | 14.97 | 1,890,654 | +0.22(+1.49%) |
Feb 28, 2023 | 14.40 | 14.81 | 14.20 | 14.75 | 1,586,136 | +0.30(+2.08%) |
Feb 27, 2023 | 14.36 | 14.76 | 14.17 | 14.45 | 1,218,367 | +0.09(+0.63%) |
Feb 24, 2023 | 14.61 | 15.06 | 14.34 | 14.36 | 1,796,629 | -0.60(-4.01%) |
Feb 23, 2023 | 16.31 | 16.90 | 14.43 | 14.96 | 3,348,495 | +1.13(+8.17%) |
Feb 22, 2023 | 13.98 | 14.02 | 13.59 | 13.83 | 1,563,907 | -0.17(-1.21%) |
Feb 21, 2023 | 14.47 | 14.66 | 13.72 | 14.00 | 823,567 | -0.70(-4.76%) |
Feb 17, 2023 | 14.81 | 14.86 | 14.34 | 14.70 | 1,571,442 | -0.26(-1.74%) |
Feb 16, 2023 | 14.95 | 15.48 | 14.81 | 14.96 | 1,289,940 | -0.27(-1.77%) |
Feb 15, 2023 | 14.08 | 15.33 | 13.96 | 15.23 | 2,146,406 | +1.08(+7.63%) |
Feb 14, 2023 | 13.99 | 14.17 | 13.79 | 14.15 | 541,208 | +0.08(+0.57%) |
Feb 13, 2023 | 13.95 | 14.24 | 13.80 | 14.07 | 556,751 | +0.11(+0.79%) |
Feb 10, 2023 | 13.98 | 14.13 | 13.77 | 13.96 | 446,296 | -0.07(-0.50%) |
Feb 09, 2023 | 14.34 | 14.41 | 14.02 | 14.03 | 870,768 | -0.21(-1.47%) |
Feb 08, 2023 | 14.56 | 14.60 | 14.20 | 14.24 | 769,200 | -0.30(-2.06%) |
Feb 07, 2023 | 14.33 | 14.58 | 14.03 | 14.54 | 570,165 | +0.06(+0.41%) |
Feb 06, 2023 | 14.77 | 14.82 | 14.44 | 14.48 | 1,445,266 | -0.40(-2.69%) |
Feb 03, 2023 | 15.22 | 15.34 | 14.66 | 14.88 | 655,429 | -0.62(-4.00%) |
Feb 02, 2023 | 15.45 | 15.68 | 15.16 | 15.50 | 1,084,909 | +0.36(+2.38%) |
Feb 01, 2023 | 14.64 | 15.34 | 14.62 | 15.14 | 932,782 | +0.48(+3.27%) |
Jan 31, 2023 | 14.69 | 14.73 | 14.38 | 14.66 | 859,310 | +0.25(+1.73%) |
Jan 30, 2023 | 14.45 | 14.47 | 14.11 | 14.41 | 876,929 | -0.09(-0.62%) |
Jan 27, 2023 | 13.75 | 14.76 | 13.73 | 14.50 | 1,101,886 | +0.61(+4.39%) |
Jan 26, 2023 | 14.00 | 14.21 | 13.78 | 13.89 | 628,069 | +0.02(+0.14%) |
Jan 25, 2023 | 13.46 | 13.88 | 13.33 | 13.87 | 844,646 | +0.29(+2.14%) |
Jan 24, 2023 | 14.43 | 14.43 | 13.46 | 13.58 | 2,253,690 | -0.93(-6.41%) |
Jan 23, 2023 | 13.99 | 14.67 | 13.89 | 14.51 | 825,713 | +0.46(+3.27%) |
Jan 20, 2023 | 14.05 | 14.10 | 13.76 | 14.05 | 691,751 | +0.09(+0.64%) |
Jan 19, 2023 | 13.87 | 14.02 | 13.56 | 13.96 | 923,071 | -0.07(-0.50%) |
Jan 18, 2023 | 13.87 | 14.53 | 13.84 | 14.03 | 1,383,752 | +0.26(+1.89%) |
Jan 17, 2023 | 13.74 | 13.88 | 13.54 | 13.77 | 1,175,752 | -0.06(-0.43%) |
Jan 13, 2023 | 13.68 | 13.85 | 13.47 | 13.83 | 1,045,744 | +0.03(+0.22%) |
Jan 12, 2023 | 14.10 | 14.15 | 13.38 | 13.80 | 1,700,507 | -0.21(-1.50%) |
Jan 11, 2023 | 13.71 | 14.04 | 13.65 | 14.01 | 1,462,233 | +0.36(+2.64%) |
Jan 10, 2023 | 13.06 | 13.92 | 12.91 | 13.65 | 2,671,819 | +0.66(+5.08%) |
Jan 09, 2023 | 13.32 | 13.42 | 12.95 | 12.99 | 3,517,521 | -0.18(-1.37%) |
Jan 06, 2023 | 13.27 | 13.51 | 13.07 | 13.17 | 1,786,542 | -0.09(-0.68%) |
Jan 05, 2023 | 13.24 | 13.46 | 12.26 | 13.26 | 2,675,091 | -0.72(-5.15%) |
Jan 04, 2023 | 13.79 | 14.34 | 13.74 | 13.98 | 2,731,525 | +0.29(+2.12%) |
Jan 03, 2023 | 14.41 | 14.53 | 13.58 | 13.69 | 1,284,469 | -0.62(-4.33%) |
Dec 30, 2022 | 13.95 | 14.63 | 13.91 | 14.31 | 1,367,990 | +0.21(+1.49%) |
Dec 29, 2022 | 14.01 | 14.49 | 13.77 | 14.10 | 1,123,907 | +0.22(+1.59%) |
Dec 28, 2022 | 13.79 | 14.24 | 13.68 | 13.88 | 673,807 | +0.06(+0.43%) |
Dec 27, 2022 | 13.94 | 14.12 | 13.51 | 13.82 | 817,382 | -0.15(-1.07%) |
Dec 23, 2022 | 14.23 | 14.49 | 13.83 | 13.97 | 897,884 | -0.34(-2.38%) |
Dec 22, 2022 | 14.05 | 14.39 | 13.63 | 14.31 | 2,020,143 | +0.19(+1.35%) |
Dec 21, 2022 | 14.36 | 14.67 | 14.00 | 14.12 | 2,100,698 | -0.10(-0.70%) |
Dec 20, 2022 | 14.11 | 14.46 | 13.97 | 14.22 | 1,490,285 | -0.02(-0.14%) |
Dec 19, 2022 | 14.79 | 14.79 | 14.18 | 14.24 | 1,061,332 | -0.55(-3.72%) |
Dec 16, 2022 | 14.90 | 15.06 | 14.56 | 14.79 | 4,075,913 | -0.22(-1.47%) |
Dec 15, 2022 | 14.92 | 15.10 | 14.43 | 15.01 | 2,276,390 | -0.12(-0.79%) |
Dec 14, 2022 | 14.58 | 15.32 | 14.54 | 15.13 | 4,177,553 | +0.86(+6.03%) |
Dec 13, 2022 | 13.89 | 14.42 | 13.77 | 14.27 | 5,024,147 | +0.97(+7.29%) |
Dec 12, 2022 | 13.40 | 13.63 | 12.93 | 13.30 | 3,055,195 | +0.02(+0.15%) |
Dec 09, 2022 | 13.21 | 13.41 | 12.97 | 13.28 | 3,041,983 | -0.02(-0.15%) |
Dec 08, 2022 | 12.71 | 13.56 | 12.16 | 13.30 | 2,399,941 | +0.59(+4.64%) |
Dec 07, 2022 | 12.73 | 13.03 | 12.35 | 12.71 | 1,385,112 | +0.21(+1.68%) |
Dec 06, 2022 | 13.21 | 13.30 | 12.19 | 12.50 | 2,123,728 | -0.84(-6.30%) |
Dec 05, 2022 | 13.83 | 13.94 | 13.03 | 13.34 | 1,500,752 | -0.57(-4.10%) |
Dec 02, 2022 | 14.40 | 14.46 | 13.75 | 13.91 | 1,065,892 | -0.49(-3.40%) |
Dec 01, 2022 | 14.95 | 14.95 | 14.32 | 14.40 | 1,513,134 | -0.48(-3.23%) |
Nov 30, 2022 | 14.24 | 14.88 | 13.96 | 14.88 | 1,453,703 | +0.71(+5.01%) |
Nov 29, 2022 | 14.45 | 14.64 | 14.03 | 14.17 | 938,954 | -0.20(-1.39%) |
Nov 28, 2022 | 14.18 | 14.57 | 14.12 | 14.37 | 1,382,461 | +0.07(+0.49%) |
Nov 25, 2022 | 14.16 | 14.38 | 14.02 | 14.30 | 716,346 | +0.05(+0.35%) |
Nov 23, 2022 | 14.33 | 14.65 | 14.20 | 14.25 | 668,389 | -0.10(-0.70%) |
Nov 22, 2022 | 14.30 | 14.44 | 14.03 | 14.35 | 1,205,299 | +0.20(+1.41%) |
Nov 21, 2022 | 14.42 | 14.56 | 13.93 | 14.15 | 1,604,052 | -0.32(-2.21%) |
Nov 18, 2022 | 14.62 | 14.84 | 14.42 | 14.47 | 2,519,885 | +0.08(+0.56%) |
Nov 17, 2022 | 14.10 | 14.43 | 13.65 | 14.39 | 1,930,165 | +0.04(+0.28%) |
Nov 16, 2022 | 14.93 | 15.00 | 14.14 | 14.35 | 2,674,838 | -0.64(-4.27%) |
Nov 15, 2022 | 15.33 | 15.56 | 14.71 | 14.99 | 2,893,565 | +0.01(+0.07%) |
Nov 14, 2022 | 15.62 | 15.86 | 14.89 | 14.98 | 2,576,794 | -0.72(-4.59%) |
Nov 11, 2022 | 14.72 | 16.06 | 14.55 | 15.70 | 3,995,293 | +0.98(+6.66%) |
Nov 10, 2022 | 14.16 | 14.88 | 13.80 | 14.72 | 5,266,145 | +1.25(+9.28%) |
Nov 09, 2022 | 14.07 | 14.26 | 13.40 | 13.47 | 2,075,031 | -0.78(-5.47%) |
Nov 08, 2022 | 14.23 | 14.91 | 14.01 | 14.25 | 2,888,187 | +0.09(+0.64%) |
Nov 07, 2022 | 15.51 | 15.58 | 14.02 | 14.16 | 2,376,689 | -1.35(-8.70%) |
Nov 04, 2022 | 15.50 | 15.57 | 14.32 | 15.51 | 2,737,474 | +1.00(+6.89%) |
Nov 03, 2022 | 13.49 | 15.71 | 13.49 | 14.51 | 4,118,789 | -0.85(-5.53%) |
Nov 02, 2022 | 16.44 | 15.20 | 15.36 | 2,416,360 | -1.07(-6.51%) | |
Nov 01, 2022 | 16.79 | 16.79 | 16.32 | 16.43 | 1,701,805 | -0.17(-1.02%) |
Oct 31, 2022 | 16.73 | 17.34 | 16.56 | 16.60 | 1,277,978 | -0.12(-0.72%) |
Oct 28, 2022 | 16.72 | 16.86 | 16.46 | 16.72 | 1,123,802 | +0.10(+0.60%) |
Oct 27, 2022 | 16.68 | 16.72 | 15.87 | 16.62 | 1,552,717 | -0.09(-0.54%) |
Oct 26, 2022 | 16.71 | 17.37 | 16.61 | 16.71 | 1,429,868 | +0.01(+0.06%) |
Oct 25, 2022 | 16.54 | 16.90 | 16.30 | 16.70 | 1,891,994 | +0.20(+1.21%) |
Oct 24, 2022 | 16.62 | 16.85 | 16.17 | 16.50 | 1,116,346 | -0.18(-1.08%) |
Oct 21, 2022 | 16.27 | 17.05 | 16.00 | 16.68 | 1,809,658 | +0.40(+2.46%) |
Oct 20, 2022 | 17.05 | 17.06 | 15.95 | 16.28 | 1,895,225 | -0.78(-4.57%) |
Oct 19, 2022 | 19.35 | 19.48 | 16.58 | 17.06 | 2,716,711 | -2.59(-13.18%) |
Oct 18, 2022 | 19.87 | 20.63 | 19.59 | 19.65 | 2,191,567 | +0.23(+1.18%) |
Oct 17, 2022 | 19.58 | 20.36 | 19.21 | 19.42 | 1,581,377 | +0.14(+0.73%) |
Oct 14, 2022 | 19.08 | 19.55 | 18.96 | 19.28 | 1,541,229 | +0.36(+1.90%) |
Oct 13, 2022 | 17.64 | 19.24 | 17.48 | 18.92 | 1,451,745 | +0.89(+4.94%) |
Oct 12, 2022 | 18.05 | 18.79 | 17.69 | 18.03 | 1,315,480 | +0.05(+0.28%) |
Oct 11, 2022 | 19.67 | 19.78 | 17.93 | 17.98 | 1,659,344 | -1.78(-9.01%) |
Oct 10, 2022 | 19.66 | 20.59 | 18.49 | 19.76 | 10,001,008 | +0.02(+0.10%) |
Oct 07, 2022 | 20.81 | 21.32 | 19.55 | 19.74 | 1,746,708 | -1.19(-5.69%) |
Oct 06, 2022 | 21.24 | 21.47 | 19.84 | 20.93 | 2,129,678 | -0.39(-1.83%) |
Oct 05, 2022 | 21.65 | 22.72 | 20.87 | 21.32 | 3,026,821 | -0.27(-1.27%) |
Oct 04, 2022 | 22.99 | 23.00 | 19.81 | 21.59 | 7,204,786 | -3.19(-12.85%) |
Oct 03, 2022 | 25.60 | 25.83 | 24.70 | 24.78 | 1,362,478 | -0.75(-2.94%) |
Sep 30, 2022 | 25.41 | 26.26 | 25.30 | 25.53 | 1,442,549 | +0.11(+0.43%) |
Sep 29, 2022 | 25.07 | 25.52 | 24.82 | 25.42 | 877,271 | +0.05(+0.20%) |
Sep 28, 2022 | 25.29 | 25.64 | 24.95 | 25.37 | 995,961 | +0.27(+1.08%) |
Sep 27, 2022 | 24.85 | 25.37 | 24.33 | 25.10 | 1,326,395 | +0.49(+1.99%) |
Sep 26, 2022 | 25.76 | 26.55 | 24.58 | 24.61 | 1,772,768 | -1.21(-4.69%) |
Sep 23, 2022 | 24.45 | 25.90 | 24.24 | 25.82 | 3,340,279 | +1.27(+5.17%) |
Sep 22, 2022 | 24.94 | 25.27 | 23.97 | 24.55 | 2,162,260 | -0.54(-2.15%) |
Sep 21, 2022 | 23.26 | 25.37 | 22.99 | 25.09 | 2,915,128 | +1.85(+7.96%) |
Sep 20, 2022 | 22.86 | 23.39 | 22.51 | 23.24 | 1,260,626 | +0.10(+0.43%) |
Sep 19, 2022 | 22.92 | 23.17 | 22.53 | 23.14 | 1,199,872 | -0.16(-0.69%) |
Sep 16, 2022 | 23.68 | 23.97 | 22.95 | 23.30 | 2,705,695 | -0.60(-2.51%) |
Sep 15, 2022 | 23.04 | 24.41 | 23.04 | 23.90 | 1,549,974 | +0.59(+2.53%) |
Sep 14, 2022 | 22.91 | 23.92 | 22.85 | 23.31 | 1,254,659 | +0.51(+2.24%) |
Sep 13, 2022 | 22.57 | 23.02 | 22.21 | 22.80 | 1,866,835 | -0.56(-2.40%) |
Sep 12, 2022 | 23.00 | 23.77 | 22.46 | 23.36 | 1,668,218 | +0.43(+1.88%) |
Sep 09, 2022 | 22.30 | 23.08 | 21.97 | 22.93 | 1,227,677 | +0.79(+3.57%) |
Sep 08, 2022 | 20.59 | 22.17 | 20.41 | 22.14 | 1,934,455 | +1.44(+6.96%) |
Sep 07, 2022 | 20.58 | 20.80 | 19.83 | 20.70 | 1,447,127 | +0.10(+0.49%) |
Sep 06, 2022 | 20.79 | 20.87 | 20.22 | 20.60 | 865,307 | -0.27(-1.29%) |
Sep 02, 2022 | 21.17 | 21.17 | 20.44 | 20.87 | 1,007,078 | -0.06(-0.29%) |