Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.88 | 12.02 | 11.77 | 11.94 | 2,937,106 | -0.03(-0.25%) |
Aug 30, 2023 | 12.07 | 12.07 | 11.91 | 11.97 | 1,232,294 | -0.10(-0.82%) |
Aug 29, 2023 | 11.67 | 12.11 | 11.60 | 12.07 | 2,029,715 | +0.40(+3.39%) |
Aug 28, 2023 | 11.84 | 12.04 | 11.59 | 11.67 | 1,786,817 | -0.06(-0.51%) |
Aug 25, 2023 | 11.98 | 12.08 | 11.60 | 11.73 | 2,414,908 | -0.32(-2.63%) |
Aug 24, 2023 | 12.22 | 12.26 | 11.98 | 12.05 | 1,883,437 | -0.20(-1.62%) |
Aug 23, 2023 | 12.04 | 12.25 | 11.91 | 12.25 | 1,717,351 | +0.09(+0.73%) |
Aug 22, 2023 | 12.48 | 12.63 | 12.02 | 12.16 | 2,182,686 | -0.33(-2.62%) |
Aug 21, 2023 | 12.09 | 12.50 | 12.07 | 12.48 | 2,121,637 | +0.22(+1.77%) |
Aug 18, 2023 | 11.94 | 12.46 | 11.83 | 12.27 | 2,350,507 | +0.01(+0.08%) |
Aug 17, 2023 | 12.01 | 12.65 | 12.00 | 12.26 | 3,468,982 | +0.33(+2.74%) |
Aug 16, 2023 | 12.46 | 12.61 | 11.82 | 11.93 | 8,836,170 | -1.37(-10.27%) |
Aug 15, 2023 | 13.58 | 13.61 | 13.15 | 13.30 | 3,669,083 | -0.47(-3.45%) |
Aug 14, 2023 | 14.00 | 14.00 | 13.61 | 13.77 | 2,011,317 | -0.34(-2.38%) |
Aug 11, 2023 | 13.85 | 14.22 | 13.75 | 14.11 | 1,441,363 | +0.05(+0.35%) |
Aug 10, 2023 | 14.10 | 14.28 | 13.91 | 14.06 | 1,396,636 | +0.05(+0.35%) |
Aug 09, 2023 | 14.36 | 14.36 | 13.79 | 14.01 | 1,868,490 | -0.36(-2.48%) |
Aug 08, 2023 | 14.05 | 14.53 | 13.69 | 14.36 | 2,021,329 | +0.02(+0.14%) |
Aug 07, 2023 | 14.89 | 15.01 | 14.26 | 14.34 | 2,037,862 | -0.53(-3.59%) |
Aug 04, 2023 | 15.19 | 15.30 | 14.63 | 14.88 | 1,603,271 | -0.33(-2.15%) |
Aug 03, 2023 | 14.56 | 15.24 | 14.49 | 15.21 | 2,811,905 | +0.43(+2.88%) |
Aug 02, 2023 | 14.68 | 14.82 | 14.08 | 14.78 | 2,536,977 | -0.21(-1.39%) |
Aug 01, 2023 | 14.70 | 15.09 | 14.42 | 14.99 | 2,055,497 | +0.01(+0.07%) |
Jul 31, 2023 | 15.06 | 15.22 | 14.67 | 14.98 | 2,625,467 | -0.08(-0.53%) |
Jul 28, 2023 | 14.46 | 15.22 | 14.46 | 15.06 | 3,732,475 | +0.82(+5.77%) |
Jul 27, 2023 | 14.33 | 14.96 | 14.15 | 14.24 | 4,621,017 | +0.19(+1.34%) |
Jul 26, 2023 | 13.39 | 14.12 | 13.38 | 14.05 | 2,502,129 | +0.54(+4.03%) |
Jul 25, 2023 | 13.85 | 14.08 | 13.42 | 13.50 | 2,107,441 | -0.23(-1.66%) |
Jul 24, 2023 | 13.55 | 13.85 | 13.51 | 13.73 | 1,789,844 | +0.11(+0.80%) |
Jul 21, 2023 | 14.20 | 14.28 | 13.50 | 13.62 | 3,052,904 | -0.64(-4.51%) |
Jul 20, 2023 | 14.10 | 14.57 | 14.05 | 14.27 | 3,808,177 | +0.18(+1.26%) |
Jul 19, 2023 | 13.45 | 14.29 | 13.41 | 14.09 | 5,470,744 | +0.85(+6.43%) |
Jul 18, 2023 | 12.69 | 13.40 | 12.68 | 13.24 | 3,582,671 | +0.57(+4.53%) |
Jul 17, 2023 | 12.41 | 12.71 | 12.30 | 12.66 | 2,187,485 | +0.06(+0.47%) |
Jul 14, 2023 | 12.69 | 12.75 | 12.28 | 12.60 | 2,469,216 | -0.04(-0.31%) |
Jul 13, 2023 | 12.80 | 12.85 | 12.39 | 12.64 | 2,850,184 | +0.00(+0.00%) |
Jul 12, 2023 | 12.88 | 13.62 | 12.62 | 12.64 | 5,857,502 | -0.59(-4.48%) |
Jul 11, 2023 | 12.79 | 13.45 | 12.77 | 13.24 | 3,983,991 | +0.62(+4.94%) |
Jul 10, 2023 | 12.66 | 12.82 | 12.48 | 12.61 | 1,609,861 | +0.04(+0.31%) |
Jul 07, 2023 | 12.55 | 12.92 | 12.55 | 12.57 | 2,077,383 | +0.05(+0.39%) |
Jul 06, 2023 | 12.46 | 12.60 | 12.14 | 12.52 | 2,227,433 | -0.18(-1.40%) |
Jul 05, 2023 | 12.60 | 12.94 | 12.49 | 12.70 | 2,245,200 | +0.04(+0.31%) |
Jul 03, 2023 | 12.27 | 12.90 | 12.26 | 12.66 | 2,558,615 | +0.41(+3.31%) |
Jun 30, 2023 | 12.56 | 12.63 | 12.23 | 12.26 | 1,669,454 | -0.17(-1.35%) |
Jun 29, 2023 | 12.60 | 12.73 | 12.43 | 12.43 | 1,607,234 | -0.13(-1.02%) |
Jun 28, 2023 | 12.21 | 12.56 | 12.08 | 12.55 | 2,295,506 | +0.23(+1.85%) |
Jun 27, 2023 | 11.90 | 12.40 | 11.65 | 12.33 | 2,831,772 | +0.37(+3.06%) |
Jun 26, 2023 | 11.97 | 12.11 | 11.82 | 11.96 | 2,229,735 | -0.09(-0.74%) |
Jun 23, 2023 | 11.87 | 12.09 | 11.79 | 12.05 | 1,897,646 | -0.01(-0.08%) |
Jun 22, 2023 | 12.19 | 12.26 | 11.90 | 12.06 | 2,003,578 | -0.15(-1.22%) |
Jun 21, 2023 | 12.29 | 12.49 | 12.17 | 12.21 | 2,186,252 | -0.20(-1.59%) |
Jun 20, 2023 | 12.70 | 12.89 | 12.29 | 12.41 | 3,626,151 | -0.46(-3.54%) |
Jun 16, 2023 | 13.10 | 13.11 | 12.79 | 12.86 | 3,011,930 | -0.39(-2.91%) |
Jun 15, 2023 | 13.19 | 13.38 | 13.00 | 13.25 | 2,092,493 | -0.13(-0.96%) |
Jun 14, 2023 | 13.10 | 13.55 | 13.02 | 13.38 | 3,307,465 | +0.25(+1.88%) |
Jun 13, 2023 | 13.39 | 13.48 | 12.94 | 13.13 | 3,273,348 | +0.05(+0.38%) |
Jun 12, 2023 | 12.81 | 13.09 | 12.49 | 13.08 | 3,724,180 | +0.30(+2.32%) |
Jun 09, 2023 | 13.45 | 13.45 | 12.71 | 12.78 | 5,860,885 | -0.78(-5.76%) |
Jun 08, 2023 | 13.80 | 13.98 | 13.38 | 13.56 | 2,709,656 | -0.02(-0.15%) |
Jun 07, 2023 | 13.85 | 14.08 | 13.57 | 13.58 | 2,390,310 | -0.11(-0.79%) |
Jun 06, 2023 | 13.32 | 13.96 | 13.16 | 13.69 | 2,615,817 | +0.34(+2.52%) |
Jun 05, 2023 | 14.06 | 14.21 | 13.36 | 13.36 | 2,733,391 | -0.68(-4.86%) |
Jun 02, 2023 | 13.41 | 14.40 | 13.41 | 14.04 | 4,690,866 | +0.95(+7.26%) |
Jun 01, 2023 | 12.68 | 13.46 | 12.62 | 13.09 | 4,197,409 | +0.49(+3.93%) |
May 31, 2023 | 13.18 | 13.31 | 12.52 | 12.59 | 5,576,647 | -0.79(-5.91%) |
May 30, 2023 | 13.36 | 13.79 | 13.23 | 13.38 | 4,360,376 | -0.25(-1.81%) |
May 26, 2023 | 14.20 | 14.26 | 13.52 | 13.63 | 2,637,643 | -0.39(-2.75%) |
May 25, 2023 | 14.20 | 14.33 | 13.90 | 14.02 | 3,663,832 | -0.24(-1.67%) |
May 24, 2023 | 13.90 | 14.47 | 13.73 | 14.26 | 5,292,093 | +0.15(+1.05%) |
May 23, 2023 | 13.70 | 14.19 | 12.81 | 14.11 | 12,916,469 | -0.42(-2.86%) |
May 22, 2023 | 15.89 | 15.89 | 14.34 | 14.52 | 16,221,970 | -2.80(-16.16%) |
May 19, 2023 | 17.76 | 17.77 | 17.18 | 17.32 | 2,527,197 | -0.37(-2.07%) |
May 18, 2023 | 17.37 | 17.74 | 17.31 | 17.69 | 1,644,399 | +0.26(+1.48%) |
May 17, 2023 | 16.93 | 17.51 | 16.90 | 17.43 | 2,297,996 | +0.67(+4.01%) |
May 16, 2023 | 17.31 | 17.62 | 16.66 | 16.76 | 3,219,543 | -0.69(-3.97%) |
May 15, 2023 | 17.02 | 17.51 | 16.57 | 17.45 | 3,133,827 | +0.53(+3.16%) |
May 12, 2023 | 17.20 | 17.33 | 16.85 | 16.92 | 1,715,103 | -0.12(-0.70%) |
May 11, 2023 | 17.19 | 17.27 | 16.93 | 17.04 | 2,032,333 | -0.07(-0.40%) |
May 10, 2023 | 17.37 | 17.42 | 16.88 | 17.10 | 2,243,501 | -0.03(-0.17%) |
May 09, 2023 | 17.32 | 17.37 | 16.82 | 17.13 | 2,144,147 | -0.32(-1.81%) |
May 08, 2023 | 17.38 | 17.58 | 17.10 | 17.45 | 2,191,641 | +0.17(+0.97%) |
May 05, 2023 | 16.29 | 17.30 | 16.29 | 17.28 | 3,567,968 | +1.11(+6.85%) |
May 04, 2023 | 16.44 | 16.56 | 16.02 | 16.17 | 3,127,870 | -0.35(-2.10%) |
May 03, 2023 | 16.61 | 16.95 | 16.48 | 16.52 | 2,744,057 | -0.08(-0.48%) |
May 02, 2023 | 16.52 | 16.68 | 16.36 | 16.60 | 2,712,446 | -0.12(-0.71%) |
May 01, 2023 | 16.86 | 16.88 | 16.36 | 16.72 | 3,202,776 | -0.17(-1.00%) |
Apr 28, 2023 | 16.52 | 17.06 | 16.49 | 16.89 | 3,194,508 | +0.30(+1.79%) |
Apr 27, 2023 | 16.86 | 16.91 | 16.51 | 16.59 | 4,399,959 | -0.02(-0.12%) |
Apr 26, 2023 | 17.66 | 17.72 | 16.54 | 16.61 | 7,055,290 | -0.77(-4.44%) |
Apr 25, 2023 | 18.08 | 18.22 | 17.32 | 17.38 | 4,776,935 | -0.90(-4.92%) |
Apr 24, 2023 | 19.04 | 19.04 | 18.26 | 18.28 | 4,526,980 | -0.76(-4.00%) |
Apr 21, 2023 | 19.74 | 19.74 | 18.99 | 19.04 | 4,862,191 | -1.15(-5.68%) |
Apr 20, 2023 | 20.77 | 21.12 | 20.09 | 20.19 | 3,565,377 | -0.89(-4.22%) |
Apr 19, 2023 | 20.84 | 21.52 | 20.36 | 21.08 | 4,183,356 | -0.22(-1.02%) |
Apr 18, 2023 | 21.33 | 21.64 | 21.08 | 21.30 | 2,414,899 | -0.03(-0.14%) |
Apr 17, 2023 | 21.57 | 21.66 | 20.83 | 21.33 | 3,550,641 | -0.09(-0.42%) |
Apr 14, 2023 | 20.77 | 21.63 | 20.69 | 21.42 | 7,060,974 | +1.29(+6.39%) |
Apr 13, 2023 | 20.01 | 20.53 | 19.91 | 20.13 | 4,992,881 | +0.50(+2.57%) |
Apr 12, 2023 | 19.86 | 20.34 | 19.49 | 19.63 | 6,011,715 | -0.17(-0.85%) |
Apr 11, 2023 | 17.76 | 19.88 | 17.71 | 19.80 | 9,973,405 | +2.35(+13.50%) |
Apr 10, 2023 | 17.16 | 17.56 | 16.69 | 17.44 | 5,003,252 | +0.24(+1.38%) |
Apr 06, 2023 | 17.52 | 17.76 | 16.97 | 17.20 | 4,979,167 | -0.23(-1.31%) |
Apr 05, 2023 | 18.89 | 18.89 | 17.19 | 17.43 | 10,377,946 | -1.90(-9.83%) |
Apr 04, 2023 | 17.96 | 19.66 | 17.84 | 19.33 | 15,852,073 | +2.44(+14.47%) |
Apr 03, 2023 | 16.97 | 17.15 | 16.31 | 16.89 | 10,403,326 | -0.08(-0.47%) |
Mar 31, 2023 | 17.52 | 17.52 | 16.94 | 16.97 | 5,850,601 | -0.29(-1.71%) |
Mar 30, 2023 | 17.20 | 17.44 | 17.11 | 17.26 | 3,823,841 | +0.40(+2.35%) |
Mar 29, 2023 | 16.44 | 16.92 | 16.41 | 16.87 | 3,506,521 | +0.74(+4.60%) |
Mar 28, 2023 | 16.18 | 16.48 | 15.94 | 16.12 | 3,128,317 | +0.01(+0.04%) |
Mar 27, 2023 | 16.74 | 16.78 | 15.70 | 16.12 | 4,949,567 | -0.55(-3.28%) |
Mar 24, 2023 | 17.32 | 17.41 | 16.52 | 16.66 | 5,275,417 | -0.88(-5.00%) |
Mar 23, 2023 | 17.58 | 18.07 | 17.12 | 17.54 | 7,163,135 | +0.31(+1.80%) |
Mar 22, 2023 | 17.11 | 17.81 | 16.89 | 17.23 | 7,936,856 | +0.42(+2.48%) |
Mar 21, 2023 | 16.61 | 17.27 | 16.48 | 16.82 | 6,312,007 | +0.51(+3.13%) |
Mar 20, 2023 | 17.26 | 17.29 | 16.26 | 16.30 | 8,429,206 | -0.95(-5.50%) |
Mar 17, 2023 | 17.77 | 17.89 | 17.04 | 17.25 | 7,021,091 | -0.40(-2.24%) |
Mar 16, 2023 | 17.45 | 17.75 | 17.05 | 17.65 | 6,982,016 | +0.33(+1.91%) |
Mar 15, 2023 | 16.71 | 17.39 | 16.29 | 17.32 | 10,020,368 | +0.76(+4.56%) |
Mar 14, 2023 | 15.56 | 16.72 | 15.43 | 16.56 | 12,056,043 | +1.55(+10.36%) |
Mar 13, 2023 | 16.05 | 17.55 | 14.93 | 15.01 | 25,922,030 | +0.93(+6.59%) |
Mar 10, 2023 | 14.53 | 14.61 | 13.90 | 14.08 | 6,969,362 | -0.47(-3.26%) |
Mar 09, 2023 | 15.46 | 15.55 | 14.56 | 14.56 | 5,734,820 | -0.95(-6.13%) |
Mar 08, 2023 | 15.62 | 15.75 | 15.35 | 15.51 | 4,422,241 | -0.06(-0.37%) |
Mar 07, 2023 | 15.47 | 15.73 | 15.20 | 15.56 | 3,362,347 | +0.05(+0.32%) |
Mar 06, 2023 | 16.23 | 16.23 | 15.40 | 15.51 | 5,353,089 | -0.61(-3.79%) |
Mar 03, 2023 | 16.42 | 16.64 | 15.99 | 16.12 | 4,000,768 | -0.20(-1.23%) |
Mar 02, 2023 | 17.30 | 17.30 | 15.98 | 16.33 | 6,662,692 | -0.91(-5.26%) |
Mar 01, 2023 | 17.17 | 17.47 | 16.73 | 17.23 | 4,199,357 | +0.21(+1.23%) |
Feb 28, 2023 | 17.76 | 17.99 | 16.86 | 17.02 | 18,400,790 | -0.63(-3.59%) |
Feb 27, 2023 | 17.66 | 17.95 | 17.25 | 17.66 | 6,902,568 | +0.40(+2.34%) |
Feb 24, 2023 | 16.40 | 17.40 | 16.10 | 17.25 | 7,632,267 | +0.83(+5.08%) |
Feb 23, 2023 | 15.79 | 16.58 | 15.69 | 16.42 | 6,132,761 | +0.74(+4.73%) |
Feb 22, 2023 | 15.71 | 15.74 | 15.20 | 15.68 | 3,623,457 | -0.06(-0.41%) |
Feb 21, 2023 | 15.92 | 16.25 | 15.69 | 15.74 | 5,110,596 | -0.20(-1.26%) |
Feb 17, 2023 | 16.01 | 16.44 | 15.87 | 15.94 | 6,254,222 | +0.65(+4.28%) |
Feb 16, 2023 | 15.42 | 15.46 | 15.18 | 15.29 | 2,716,976 | -0.15(-0.98%) |
Feb 15, 2023 | 15.11 | 15.54 | 14.92 | 15.44 | 3,022,881 | +0.19(+1.23%) |
Feb 14, 2023 | 14.83 | 15.33 | 14.53 | 15.25 | 4,737,472 | +0.17(+1.10%) |
Feb 13, 2023 | 15.58 | 15.76 | 14.73 | 15.09 | 8,146,153 | -1.07(-6.63%) |
Feb 10, 2023 | 16.03 | 16.46 | 15.75 | 16.16 | 4,933,973 | -0.26(-1.58%) |
Feb 09, 2023 | 15.87 | 16.68 | 15.77 | 16.42 | 6,118,417 | +0.74(+4.73%) |
Feb 08, 2023 | 15.63 | 16.20 | 15.44 | 15.68 | 5,483,814 | +0.13(+0.83%) |
Feb 07, 2023 | 16.01 | 16.10 | 15.17 | 15.55 | 6,145,343 | -0.46(-2.88%) |
Feb 06, 2023 | 16.26 | 16.53 | 15.76 | 16.01 | 5,196,076 | -0.43(-2.63%) |
Feb 03, 2023 | 15.64 | 16.87 | 15.30 | 16.44 | 8,487,927 | +0.61(+3.86%) |
Feb 02, 2023 | 15.13 | 16.46 | 15.13 | 15.83 | 13,003,785 | +1.16(+7.90%) |
Feb 01, 2023 | 13.89 | 14.88 | 13.76 | 14.67 | 7,900,331 | +1.04(+7.60%) |
Jan 31, 2023 | 13.51 | 13.70 | 13.48 | 13.63 | 3,431,711 | +0.17(+1.23%) |
Jan 30, 2023 | 13.26 | 13.74 | 13.25 | 13.47 | 4,713,997 | +0.08(+0.59%) |
Jan 27, 2023 | 13.10 | 13.50 | 13.06 | 13.39 | 4,215,138 | +0.19(+1.47%) |
Jan 26, 2023 | 13.38 | 13.57 | 12.92 | 13.20 | 3,818,599 | -0.01(-0.05%) |
Jan 25, 2023 | 13.05 | 13.21 | 12.65 | 13.20 | 6,030,414 | -0.24(-1.82%) |
Jan 24, 2023 | 13.31 | 13.67 | 13.14 | 13.45 | 3,886,009 | -0.07(-0.53%) |
Jan 23, 2023 | 13.20 | 13.83 | 13.01 | 13.52 | 5,785,238 | +0.28(+2.12%) |
Jan 20, 2023 | 12.79 | 13.25 | 12.66 | 13.24 | 4,456,256 | +0.64(+5.08%) |
Jan 19, 2023 | 12.85 | 12.96 | 12.27 | 12.60 | 5,629,110 | -0.40(-3.05%) |
Jan 18, 2023 | 13.22 | 13.38 | 12.92 | 12.99 | 6,916,291 | +0.11(+0.84%) |
Jan 17, 2023 | 12.27 | 12.96 | 12.27 | 12.89 | 6,568,912 | +0.65(+5.29%) |
Jan 13, 2023 | 12.23 | 12.35 | 12.10 | 12.24 | 5,446,456 | -0.09(-0.76%) |
Jan 12, 2023 | 12.52 | 12.66 | 12.24 | 12.33 | 6,240,947 | -0.20(-1.61%) |
Jan 11, 2023 | 12.45 | 12.59 | 12.31 | 12.53 | 5,506,826 | -0.08(-0.63%) |
Jan 10, 2023 | 12.27 | 12.72 | 12.12 | 12.61 | 4,430,923 | +0.34(+2.76%) |
Jan 09, 2023 | 12.56 | 13.05 | 12.27 | 12.27 | 5,640,618 | -0.05(-0.41%) |
Jan 06, 2023 | 12.25 | 12.45 | 12.10 | 12.33 | 4,392,474 | +0.06(+0.47%) |
Jan 05, 2023 | 12.30 | 12.39 | 12.03 | 12.27 | 4,728,936 | -0.10(-0.81%) |
Jan 04, 2023 | 12.23 | 12.66 | 12.10 | 12.37 | 3,617,188 | +0.17(+1.36%) |
Jan 03, 2023 | 12.50 | 12.74 | 12.09 | 12.20 | 6,645,664 | -0.17(-1.34%) |
Dec 30, 2022 | 12.77 | 12.77 | 12.27 | 12.37 | 5,754,188 | -0.64(-4.92%) |
Dec 29, 2022 | 12.20 | 13.09 | 12.11 | 13.01 | 6,321,465 | +0.81(+6.60%) |
Dec 28, 2022 | 12.23 | 12.53 | 12.11 | 12.20 | 4,006,026 | -0.10(-0.82%) |
Dec 27, 2022 | 12.51 | 12.60 | 11.98 | 12.30 | 4,024,890 | -0.29(-2.34%) |
Dec 23, 2022 | 12.81 | 12.92 | 12.43 | 12.60 | 2,690,790 | -0.09(-0.68%) |
Dec 22, 2022 | 12.59 | 12.69 | 12.17 | 12.69 | 3,902,827 | -0.07(-0.56%) |
Dec 21, 2022 | 12.36 | 12.83 | 12.27 | 12.76 | 3,995,855 | +0.53(+4.36%) |
Dec 20, 2022 | 12.07 | 12.43 | 11.92 | 12.22 | 5,670,632 | +0.50(+4.30%) |
Dec 19, 2022 | 12.66 | 12.69 | 11.68 | 11.72 | 6,985,316 | -0.91(-7.18%) |
Dec 16, 2022 | 13.20 | 13.34 | 12.61 | 12.63 | 5,267,942 | -0.38(-2.93%) |
Dec 15, 2022 | 12.74 | 13.08 | 12.62 | 13.01 | 3,756,351 | +0.16(+1.23%) |
Dec 14, 2022 | 12.95 | 13.06 | 12.56 | 12.85 | 4,592,537 | -0.20(-1.54%) |
Dec 13, 2022 | 13.31 | 13.53 | 12.76 | 13.05 | 5,077,757 | +0.14(+1.11%) |
Dec 12, 2022 | 13.20 | 13.33 | 12.81 | 12.91 | 5,349,038 | -0.45(-3.39%) |
Dec 09, 2022 | 13.39 | 13.69 | 13.20 | 13.36 | 3,815,112 | -0.03(-0.21%) |
Dec 08, 2022 | 12.94 | 13.74 | 12.64 | 13.39 | 7,181,785 | +0.66(+5.20%) |
Dec 07, 2022 | 13.67 | 13.77 | 12.71 | 12.73 | 9,301,286 | -1.09(-7.86%) |
Dec 06, 2022 | 14.04 | 14.18 | 13.65 | 13.81 | 5,360,506 | -0.27(-1.89%) |
Dec 05, 2022 | 14.25 | 14.64 | 13.76 | 14.08 | 7,095,489 | +0.12(+0.88%) |
Dec 02, 2022 | 14.39 | 14.43 | 13.82 | 13.96 | 6,635,551 | -0.50(-3.43%) |
Dec 01, 2022 | 15.04 | 15.35 | 14.42 | 14.46 | 6,308,704 | -0.67(-4.42%) |
Nov 30, 2022 | 15.34 | 15.34 | 14.41 | 15.12 | 11,759,794 | -0.29(-1.87%) |
Nov 29, 2022 | 15.30 | 16.35 | 14.98 | 15.41 | 7,316,986 | +0.15(+0.99%) |
Nov 28, 2022 | 16.53 | 16.55 | 15.22 | 15.26 | 9,952,303 | -1.09(-6.65%) |
Nov 25, 2022 | 16.56 | 16.71 | 16.19 | 16.35 | 6,283,384 | -0.03(-0.19%) |
Nov 23, 2022 | 15.98 | 16.46 | 15.87 | 16.38 | 6,922,436 | +0.52(+3.25%) |
Nov 22, 2022 | 15.65 | 16.08 | 15.53 | 15.86 | 5,633,387 | +0.34(+2.22%) |
Nov 21, 2022 | 15.68 | 15.75 | 15.13 | 15.52 | 5,180,565 | -0.26(-1.65%) |
Nov 18, 2022 | 16.37 | 16.43 | 15.09 | 15.78 | 11,149,160 | -0.50(-3.09%) |
Nov 17, 2022 | 17.16 | 17.16 | 16.09 | 16.28 | 8,899,077 | -0.88(-5.12%) |
Nov 16, 2022 | 17.97 | 18.71 | 16.87 | 17.16 | 16,357,280 | +0.37(+2.20%) |
Nov 15, 2022 | 17.11 | 17.39 | 16.75 | 16.79 | 5,870,874 | +0.10(+0.57%) |
Nov 14, 2022 | 17.42 | 17.45 | 16.51 | 16.70 | 6,228,769 | -0.55(-3.18%) |
Nov 11, 2022 | 15.95 | 17.41 | 15.95 | 17.25 | 7,989,973 | +1.45(+9.15%) |
Nov 10, 2022 | 15.42 | 16.30 | 15.22 | 15.80 | 7,873,927 | +1.04(+7.08%) |
Nov 09, 2022 | 15.54 | 15.55 | 14.71 | 14.76 | 4,622,375 | -0.90(-5.77%) |
Nov 08, 2022 | 15.69 | 16.06 | 15.42 | 15.66 | 4,389,567 | -0.03(-0.16%) |
Nov 07, 2022 | 15.22 | 16.11 | 15.11 | 15.69 | 6,761,410 | +0.93(+6.30%) |
Nov 04, 2022 | 14.78 | 15.06 | 14.34 | 14.76 | 6,429,084 | +0.33(+2.30%) |
Nov 03, 2022 | 14.50 | 14.87 | 14.33 | 14.42 | 4,943,001 | -0.06(-0.44%) |
Nov 02, 2022 | 15.41 | 14.49 | 14.49 | 8,217,286 | -1.45(-9.11%) | |
Nov 01, 2022 | 15.14 | 15.96 | 14.98 | 15.94 | 6,755,322 | +0.98(+6.56%) |
Oct 31, 2022 | 14.67 | 15.15 | 14.60 | 14.96 | 4,852,336 | +0.26(+1.78%) |
Oct 28, 2022 | 14.65 | 14.72 | 14.22 | 14.70 | 6,050,901 | -0.13(-0.90%) |
Oct 27, 2022 | 15.39 | 15.46 | 14.81 | 14.83 | 5,776,153 | -0.66(-4.27%) |
Oct 26, 2022 | 15.42 | 15.95 | 15.00 | 15.49 | 5,686,350 | -0.06(-0.37%) |
Oct 25, 2022 | 15.19 | 15.63 | 15.01 | 15.55 | 4,423,475 | +0.21(+1.37%) |
Oct 24, 2022 | 15.06 | 15.41 | 14.35 | 15.34 | 4,862,701 | +0.32(+2.12%) |
Oct 21, 2022 | 14.65 | 15.18 | 14.57 | 15.02 | 3,945,711 | +0.34(+2.34%) |
Oct 20, 2022 | 14.98 | 15.33 | 14.41 | 14.68 | 6,226,533 | -0.29(-1.96%) |
Oct 19, 2022 | 15.67 | 15.78 | 14.86 | 14.97 | 6,041,577 | -0.64(-4.12%) |
Oct 18, 2022 | 15.92 | 16.31 | 15.30 | 15.62 | 6,229,030 | +0.07(+0.45%) |
Oct 17, 2022 | 16.57 | 16.75 | 15.40 | 15.54 | 7,186,186 | -0.81(-4.95%) |
Oct 14, 2022 | 17.07 | 17.19 | 16.21 | 16.35 | 8,477,133 | -0.75(-4.36%) |
Oct 13, 2022 | 15.44 | 17.66 | 15.35 | 17.10 | 13,701,036 | +1.39(+8.84%) |
Oct 12, 2022 | 15.29 | 15.86 | 15.13 | 15.71 | 4,605,075 | +0.45(+2.96%) |
Oct 11, 2022 | 15.22 | 15.65 | 14.52 | 15.26 | 5,243,657 | -0.26(-1.68%) |
Oct 10, 2022 | 15.49 | 15.72 | 15.32 | 15.52 | 4,061,203 | +0.24(+1.54%) |
Oct 07, 2022 | 15.54 | 15.74 | 15.15 | 15.28 | 5,138,585 | -0.51(-3.23%) |
Oct 06, 2022 | 15.92 | 16.08 | 15.44 | 15.79 | 3,612,186 | -0.17(-1.08%) |
Oct 05, 2022 | 15.87 | 16.11 | 15.33 | 15.97 | 4,947,988 | -0.40(-2.45%) |
Oct 04, 2022 | 15.76 | 16.41 | 15.70 | 16.37 | 5,659,491 | +0.92(+5.98%) |
Oct 03, 2022 | 15.19 | 15.95 | 15.15 | 15.44 | 8,698,083 | +0.48(+3.19%) |
Sep 30, 2022 | 14.77 | 15.31 | 14.69 | 14.97 | 5,688,094 | +0.29(+2.00%) |
Sep 29, 2022 | 15.62 | 15.83 | 14.51 | 14.67 | 10,087,071 | -1.50(-9.26%) |
Sep 28, 2022 | 15.76 | 16.27 | 15.62 | 16.17 | 6,601,946 | +0.27(+1.68%) |
Sep 27, 2022 | 15.71 | 16.08 | 15.42 | 15.90 | 7,407,913 | +0.54(+3.48%) |
Sep 26, 2022 | 15.89 | 16.14 | 15.25 | 15.37 | 7,706,588 | -0.47(-2.98%) |
Sep 23, 2022 | 15.93 | 16.12 | 15.26 | 15.84 | 14,683,191 | -0.96(-5.72%) |
Sep 22, 2022 | 17.43 | 17.91 | 16.71 | 16.80 | 8,782,425 | -0.48(-2.80%) |
Sep 21, 2022 | 18.27 | 18.32 | 17.23 | 17.28 | 9,462,752 | -1.06(-5.76%) |
Sep 20, 2022 | 18.18 | 18.87 | 18.04 | 18.34 | 6,571,015 | +0.04(+0.21%) |
Sep 19, 2022 | 18.56 | 18.67 | 18.12 | 18.30 | 6,256,339 | -0.50(-2.68%) |
Sep 16, 2022 | 18.79 | 19.09 | 18.39 | 18.81 | 8,220,034 | -0.83(-4.22%) |
Sep 15, 2022 | 19.74 | 19.82 | 19.30 | 19.63 | 7,283,289 | -0.45(-2.22%) |
Sep 14, 2022 | 21.09 | 21.23 | 19.96 | 20.08 | 7,667,838 | -0.79(-3.78%) |
Sep 13, 2022 | 20.23 | 21.74 | 20.17 | 20.87 | 12,717,388 | +0.15(+0.74%) |
Sep 12, 2022 | 20.74 | 21.10 | 20.54 | 20.72 | 8,286,913 | +0.30(+1.47%) |
Sep 09, 2022 | 20.63 | 20.95 | 20.29 | 20.42 | 10,226,103 | +0.38(+1.91%) |
Sep 08, 2022 | 19.97 | 20.17 | 19.20 | 20.03 | 15,928,810 | -0.01(-0.06%) |
Sep 07, 2022 | 20.95 | 20.98 | 19.98 | 20.05 | 11,558,821 | -1.01(-4.81%) |
Sep 06, 2022 | 21.86 | 22.06 | 21.02 | 21.06 | 9,273,590 | -0.80(-3.67%) |
Sep 02, 2022 | 22.33 | 22.40 | 21.66 | 21.86 | 6,902,143 | -0.47(-2.11%) |