Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.202 | 7.345 | 7.050 | 7.327 | 18,716,000 | +0.16(+2.24%) |
Mar 30, 2023 | 6.970 | 7.550 | 6.886 | 7.166 | 29,840,740 | +0.31(+4.55%) |
Mar 29, 2023 | 6.917 | 7.122 | 6.801 | 6.854 | 24,244,934 | +0.25(+3.78%) |
Mar 28, 2023 | 6.596 | 6.685 | 6.517 | 6.605 | 10,425,691 | -0.04(-0.67%) |
Mar 27, 2023 | 6.783 | 6.837 | 6.645 | 6.649 | 15,286,974 | -0.06(-0.93%) |
Mar 24, 2023 | 6.409 | 6.721 | 6.329 | 6.712 | 18,300,208 | +0.23(+3.58%) |
Mar 23, 2023 | 6.614 | 6.765 | 6.413 | 6.480 | 23,339,492 | -0.12(-1.76%) |
Mar 22, 2023 | 7.006 | 7.019 | 6.578 | 6.596 | 21,399,394 | -0.44(-6.21%) |
Mar 21, 2023 | 7.131 | 7.211 | 6.961 | 7.033 | 17,427,846 | +0.00(+0.00%) |
Mar 20, 2023 | 6.952 | 7.193 | 6.926 | 7.033 | 18,460,454 | +0.14(+2.07%) |
Mar 17, 2023 | 7.149 | 7.215 | 6.845 | 6.890 | 25,954,970 | -0.25(-3.50%) |
Mar 16, 2023 | 7.050 | 7.166 | 6.774 | 7.140 | 41,012,896 | -0.12(-1.72%) |
Mar 15, 2023 | 7.229 | 7.309 | 7.006 | 7.264 | 34,293,892 | -0.07(-0.97%) |
Mar 14, 2023 | 7.706 | 7.805 | 7.275 | 7.336 | 31,833,402 | -0.15(-1.96%) |
Mar 13, 2023 | 7.499 | 7.585 | 7.207 | 7.482 | 38,441,188 | -0.09(-1.14%) |
Mar 10, 2023 | 8.180 | 8.248 | 7.456 | 7.568 | 39,922,672 | -0.68(-8.25%) |
Mar 09, 2023 | 8.619 | 8.659 | 8.188 | 8.248 | 26,684,586 | -0.43(-4.96%) |
Mar 08, 2023 | 8.662 | 8.808 | 8.619 | 8.679 | 12,778,535 | +0.02(+0.20%) |
Mar 07, 2023 | 9.058 | 9.066 | 8.657 | 8.662 | 14,873,039 | -0.39(-4.28%) |
Mar 06, 2023 | 9.152 | 9.213 | 8.989 | 9.049 | 13,228,835 | -0.02(-0.19%) |
Mar 03, 2023 | 9.092 | 9.195 | 8.972 | 9.066 | 16,045,098 | +0.03(+0.38%) |
Mar 02, 2023 | 8.670 | 9.247 | 8.606 | 9.032 | 25,495,638 | +0.36(+4.17%) |
Mar 01, 2023 | 8.860 | 8.903 | 8.498 | 8.670 | 28,151,810 | -0.20(-2.23%) |
Feb 28, 2023 | 8.946 | 9.023 | 8.842 | 8.868 | 18,548,224 | -0.04(-0.48%) |
Feb 27, 2023 | 9.170 | 9.312 | 8.877 | 8.911 | 25,766,174 | -0.17(-1.90%) |
Feb 24, 2023 | 9.462 | 9.471 | 9.084 | 9.084 | 28,631,852 | -0.51(-5.30%) |
Feb 23, 2023 | 10.44 | 10.50 | 9.488 | 9.592 | 34,138,408 | -0.91(-8.69%) |
Feb 22, 2023 | 10.72 | 10.83 | 10.45 | 10.50 | 14,371,103 | -0.29(-2.71%) |
Feb 21, 2023 | 11.16 | 11.20 | 10.76 | 10.80 | 12,641,374 | -0.36(-3.24%) |
Feb 17, 2023 | 11.06 | 11.21 | 10.94 | 11.16 | 15,285,204 | +0.12(+1.09%) |
Feb 16, 2023 | 11.30 | 11.30 | 10.96 | 11.04 | 22,673,076 | -0.26(-2.29%) |
Feb 15, 2023 | 10.34 | 11.31 | 10.28 | 11.30 | 45,850,616 | +0.88(+8.43%) |
Feb 14, 2023 | 10.55 | 10.55 | 10.31 | 10.42 | 14,260,228 | -0.17(-1.63%) |
Feb 13, 2023 | 10.41 | 10.59 | 10.32 | 10.59 | 9,250,893 | +0.18(+1.74%) |
Feb 10, 2023 | 10.20 | 10.44 | 10.18 | 10.41 | 13,478,005 | +0.21(+2.03%) |
Feb 09, 2023 | 10.69 | 10.72 | 10.18 | 10.20 | 17,569,052 | -0.41(-3.89%) |
Feb 08, 2023 | 10.63 | 10.83 | 10.58 | 10.62 | 12,484,332 | -0.01(-0.08%) |
Feb 07, 2023 | 10.69 | 10.88 | 10.48 | 10.62 | 12,840,241 | -0.13(-1.20%) |
Feb 06, 2023 | 10.88 | 10.95 | 10.58 | 10.75 | 14,825,890 | -0.26(-2.35%) |
Feb 03, 2023 | 10.99 | 11.10 | 10.82 | 11.01 | 13,966,167 | -0.09(-0.85%) |
Feb 02, 2023 | 11.30 | 11.79 | 11.09 | 11.11 | 24,680,710 | -0.03(-0.23%) |
Feb 01, 2023 | 11.18 | 11.24 | 10.77 | 11.13 | 16,613,929 | -0.02(-0.15%) |
Jan 31, 2023 | 11.02 | 11.15 | 10.91 | 11.15 | 9,673,317 | +0.16(+1.49%) |
Jan 30, 2023 | 11.13 | 11.28 | 10.93 | 10.99 | 11,828,658 | -0.26(-2.30%) |
Jan 27, 2023 | 10.80 | 11.28 | 10.63 | 11.24 | 17,653,504 | +0.41(+3.82%) |
Jan 26, 2023 | 10.67 | 10.99 | 10.33 | 10.83 | 32,400,454 | +0.16(+1.53%) |
Jan 25, 2023 | 11.23 | 11.24 | 10.62 | 10.67 | 29,551,862 | -0.71(-6.28%) |
Jan 24, 2023 | 11.74 | 12.05 | 11.36 | 11.38 | 17,339,702 | -0.48(-4.06%) |
Jan 23, 2023 | 11.74 | 11.97 | 11.71 | 11.86 | 10,984,821 | +0.05(+0.44%) |
Jan 20, 2023 | 11.53 | 11.83 | 11.37 | 11.81 | 11,466,477 | +0.33(+2.85%) |
Jan 19, 2023 | 11.49 | 11.58 | 11.34 | 11.49 | 8,635,816 | -0.13(-1.11%) |
Jan 18, 2023 | 11.73 | 11.86 | 11.56 | 11.61 | 12,190,831 | -0.09(-0.74%) |
Jan 17, 2023 | 11.24 | 11.80 | 11.20 | 11.70 | 18,338,642 | +0.65(+5.92%) |
Jan 13, 2023 | 11.03 | 11.22 | 10.99 | 11.05 | 7,708,146 | -0.15(-1.31%) |
Jan 12, 2023 | 11.25 | 11.30 | 10.94 | 11.19 | 12,037,276 | +0.07(+0.62%) |
Jan 11, 2023 | 10.82 | 11.19 | 10.82 | 11.12 | 11,776,051 | +0.37(+3.44%) |
Jan 10, 2023 | 10.67 | 10.76 | 10.48 | 10.75 | 9,966,139 | +0.09(+0.89%) |
Jan 09, 2023 | 10.73 | 10.84 | 10.50 | 10.66 | 11,365,157 | +0.02(+0.16%) |
Jan 06, 2023 | 10.35 | 10.70 | 10.31 | 10.64 | 10,178,470 | +0.32(+3.09%) |
Jan 05, 2023 | 10.29 | 10.38 | 10.08 | 10.32 | 11,579,142 | -0.09(-0.83%) |
Jan 04, 2023 | 9.988 | 10.52 | 9.962 | 10.41 | 18,122,772 | +0.48(+4.86%) |
Jan 03, 2023 | 9.858 | 10.00 | 9.635 | 9.927 | 14,684,643 | +0.34(+3.50%) |
Dec 30, 2022 | 9.600 | 9.703 | 9.480 | 9.592 | 9,271,623 | -0.08(-0.80%) |
Dec 29, 2022 | 9.583 | 9.738 | 9.480 | 9.669 | 10,839,446 | +0.16(+1.72%) |
Dec 28, 2022 | 9.764 | 9.772 | 9.394 | 9.505 | 15,933,090 | -0.24(-2.47%) |
Dec 27, 2022 | 9.592 | 9.747 | 9.424 | 9.747 | 12,022,061 | +0.15(+1.52%) |
Dec 23, 2022 | 10.01 | 10.12 | 9.411 | 9.600 | 24,573,964 | -0.48(-4.78%) |
Dec 22, 2022 | 9.204 | 10.35 | 8.791 | 10.08 | 53,612,996 | +0.83(+8.93%) |
Dec 21, 2022 | 9.342 | 9.503 | 9.256 | 9.256 | 15,368,400 | -0.11(-1.19%) |
Dec 20, 2022 | 9.290 | 9.609 | 9.234 | 9.368 | 18,807,340 | -0.04(-0.46%) |
Dec 19, 2022 | 9.841 | 9.858 | 9.342 | 9.411 | 20,841,466 | -0.40(-4.04%) |
Dec 16, 2022 | 9.867 | 10.00 | 9.729 | 9.807 | 27,563,010 | -0.20(-1.98%) |
Dec 15, 2022 | 10.16 | 10.22 | 9.708 | 10.00 | 23,617,034 | -0.21(-2.02%) |
Dec 14, 2022 | 10.38 | 10.44 | 10.13 | 10.21 | 14,931,779 | +0.03(+0.25%) |
Dec 13, 2022 | 10.56 | 10.81 | 10.06 | 10.19 | 21,028,290 | -0.02(-0.17%) |
Dec 12, 2022 | 10.17 | 10.21 | 9.923 | 10.20 | 14,242,242 | +0.04(+0.42%) |
Dec 09, 2022 | 10.29 | 10.44 | 10.13 | 10.16 | 12,043,682 | -0.18(-1.75%) |
Dec 08, 2022 | 10.26 | 10.62 | 10.26 | 10.34 | 12,876,347 | +0.11(+1.09%) |
Dec 07, 2022 | 10.46 | 10.47 | 10.13 | 10.23 | 15,018,172 | -0.31(-2.94%) |
Dec 06, 2022 | 10.73 | 10.76 | 10.40 | 10.54 | 12,865,470 | -0.16(-1.49%) |
Dec 05, 2022 | 10.93 | 10.93 | 10.70 | 10.70 | 11,278,891 | -0.24(-2.23%) |
Dec 02, 2022 | 10.87 | 11.06 | 10.72 | 10.94 | 9,792,750 | +0.05(+0.46%) |
Dec 01, 2022 | 11.11 | 11.21 | 10.76 | 10.89 | 16,309,166 | -0.14(-1.30%) |
Nov 30, 2022 | 10.80 | 11.04 | 10.56 | 11.03 | 18,258,506 | +0.12(+1.08%) |
Nov 29, 2022 | 10.67 | 10.96 | 10.66 | 10.92 | 14,210,742 | +0.29(+2.69%) |
Nov 28, 2022 | 10.98 | 11.12 | 10.62 | 10.63 | 13,118,804 | -0.38(-3.44%) |
Nov 25, 2022 | 10.79 | 11.01 | 10.79 | 11.01 | 5,057,688 | +0.27(+2.51%) |
Nov 23, 2022 | 10.72 | 10.85 | 10.61 | 10.74 | 7,489,089 | +0.03(+0.31%) |
Nov 22, 2022 | 10.61 | 10.72 | 10.53 | 10.71 | 10,165,798 | +0.17(+1.60%) |
Nov 21, 2022 | 10.39 | 10.57 | 10.28 | 10.54 | 13,274,649 | +0.13(+1.29%) |
Nov 18, 2022 | 10.51 | 10.54 | 10.20 | 10.40 | 11,986,952 | +0.07(+0.65%) |
Nov 17, 2022 | 10.19 | 10.35 | 10.12 | 10.34 | 11,179,668 | -0.01(-0.08%) |
Nov 16, 2022 | 10.56 | 10.56 | 10.21 | 10.35 | 13,928,661 | -0.26(-2.46%) |
Nov 15, 2022 | 10.79 | 10.83 | 10.45 | 10.61 | 13,626,688 | +0.12(+1.12%) |
Nov 14, 2022 | 10.72 | 10.81 | 10.47 | 10.49 | 16,700,545 | -0.07(-0.64%) |
Nov 11, 2022 | 10.24 | 10.70 | 10.18 | 10.56 | 20,762,680 | +0.40(+3.89%) |
Nov 10, 2022 | 9.798 | 10.20 | 9.790 | 10.16 | 12,961,235 | +0.71(+7.47%) |
Nov 09, 2022 | 9.639 | 9.798 | 9.403 | 9.454 | 11,029,595 | -0.29(-2.94%) |
Nov 08, 2022 | 9.571 | 9.832 | 9.446 | 9.740 | 15,373,862 | +0.21(+2.21%) |
Nov 07, 2022 | 9.580 | 9.651 | 9.231 | 9.529 | 14,776,651 | +0.06(+0.62%) |
Nov 04, 2022 | 9.454 | 9.580 | 9.218 | 9.470 | 16,949,726 | +0.13(+1.44%) |
Nov 03, 2022 | 9.142 | 9.454 | 9.084 | 9.336 | 17,060,796 | +0.08(+0.82%) |
Nov 02, 2022 | 9.664 | 9.227 | 9.260 | 21,616,934 | -0.45(-4.68%) | |
Nov 01, 2022 | 9.807 | 9.807 | 9.588 | 9.714 | 12,657,106 | +0.08(+0.87%) |
Oct 31, 2022 | 9.689 | 9.815 | 9.622 | 9.630 | 14,598,114 | -0.12(-1.21%) |
Oct 28, 2022 | 9.807 | 9.925 | 9.487 | 9.748 | 23,977,150 | -0.08(-0.77%) |
Oct 27, 2022 | 9.285 | 9.849 | 9.100 | 9.824 | 34,207,580 | +0.70(+7.65%) |
Oct 26, 2022 | 9.176 | 9.302 | 8.949 | 9.126 | 24,138,954 | +0.02(+0.18%) |
Oct 25, 2022 | 8.764 | 9.168 | 8.747 | 9.109 | 25,252,796 | +0.37(+4.23%) |
Oct 24, 2022 | 8.714 | 8.945 | 8.604 | 8.739 | 19,747,046 | +0.14(+1.66%) |
Oct 21, 2022 | 9.126 | 9.130 | 8.327 | 8.596 | 42,805,012 | -0.65(-7.01%) |
Oct 20, 2022 | 9.252 | 9.378 | 9.185 | 9.243 | 9,763,260 | -0.01(-0.09%) |
Oct 19, 2022 | 9.210 | 9.311 | 9.100 | 9.252 | 11,130,002 | -0.05(-0.54%) |
Oct 18, 2022 | 9.504 | 9.592 | 9.260 | 9.302 | 14,435,339 | -0.09(-0.98%) |
Oct 17, 2022 | 9.353 | 9.521 | 9.260 | 9.395 | 18,488,642 | +0.26(+2.85%) |
Oct 14, 2022 | 9.428 | 9.546 | 9.117 | 9.134 | 19,970,308 | -0.16(-1.72%) |
Oct 13, 2022 | 9.117 | 9.407 | 8.806 | 9.294 | 20,061,494 | +0.09(+1.01%) |
Oct 12, 2022 | 9.235 | 9.311 | 9.033 | 9.201 | 27,309,930 | -0.03(-0.36%) |
Oct 11, 2022 | 8.831 | 9.285 | 8.671 | 9.235 | 28,565,094 | +0.50(+5.68%) |
Oct 10, 2022 | 8.781 | 8.957 | 8.583 | 8.739 | 23,731,422 | +0.21(+2.47%) |
Oct 07, 2022 | 8.848 | 8.899 | 8.411 | 8.528 | 39,044,552 | -0.46(-5.14%) |
Oct 06, 2022 | 9.622 | 9.777 | 8.983 | 8.991 | 34,089,864 | -0.60(-6.23%) |
Oct 05, 2022 | 9.782 | 9.890 | 9.395 | 9.588 | 20,765,674 | -0.50(-4.92%) |
Oct 04, 2022 | 9.832 | 10.29 | 9.790 | 10.08 | 16,498,427 | +0.37(+3.81%) |
Oct 03, 2022 | 9.975 | 10.06 | 9.504 | 9.714 | 27,262,884 | -0.26(-2.61%) |
Sep 30, 2022 | 9.798 | 10.21 | 9.698 | 9.975 | 29,718,384 | +0.35(+3.67%) |
Sep 29, 2022 | 10.00 | 10.08 | 9.546 | 9.622 | 24,379,660 | -0.50(-4.90%) |
Sep 28, 2022 | 10.14 | 10.23 | 9.908 | 10.12 | 18,472,642 | +0.08(+0.84%) |
Sep 27, 2022 | 10.20 | 10.29 | 9.892 | 10.03 | 17,772,252 | -0.08(-0.75%) |
Sep 26, 2022 | 10.40 | 10.43 | 10.02 | 10.11 | 21,012,954 | -0.39(-3.69%) |
Sep 23, 2022 | 10.72 | 10.74 | 10.25 | 10.50 | 20,841,350 | -0.36(-3.33%) |
Sep 22, 2022 | 10.87 | 10.98 | 10.66 | 10.86 | 20,436,594 | -0.06(-0.54%) |
Sep 21, 2022 | 11.13 | 11.38 | 10.92 | 10.92 | 13,282,339 | -0.13(-1.22%) |
Sep 20, 2022 | 11.25 | 11.25 | 10.99 | 11.05 | 14,992,038 | -0.32(-2.81%) |
Sep 19, 2022 | 11.47 | 11.48 | 11.25 | 11.37 | 15,978,046 | -0.24(-2.03%) |
Sep 16, 2022 | 11.39 | 11.62 | 11.19 | 11.61 | 17,844,684 | +0.09(+0.80%) |
Sep 15, 2022 | 11.65 | 11.81 | 11.40 | 11.51 | 16,274,870 | -0.08(-0.73%) |
Sep 14, 2022 | 11.78 | 11.80 | 11.47 | 11.60 | 26,999,826 | -0.18(-1.50%) |
Sep 13, 2022 | 12.19 | 12.19 | 11.73 | 11.78 | 20,228,724 | -0.61(-4.92%) |
Sep 12, 2022 | 12.34 | 12.49 | 12.34 | 12.38 | 7,435,737 | +0.15(+1.21%) |
Sep 09, 2022 | 12.16 | 12.28 | 12.10 | 12.24 | 6,628,464 | +0.13(+1.09%) |
Sep 08, 2022 | 11.94 | 12.21 | 11.84 | 12.10 | 8,688,963 | +0.16(+1.31%) |
Sep 07, 2022 | 11.67 | 11.96 | 11.59 | 11.95 | 8,753,440 | +0.27(+2.33%) |
Sep 06, 2022 | 11.87 | 11.87 | 11.65 | 11.68 | 7,721,585 | -0.12(-1.05%) |
Sep 02, 2022 | 12.09 | 12.12 | 11.78 | 11.80 | 8,810,173 | -0.17(-1.45%) |
Sep 01, 2022 | 11.95 | 12.04 | 11.78 | 11.97 | 7,721,697 | -0.07(-0.55%) |
Aug 31, 2022 | 12.00 | 12.08 | 11.85 | 12.04 | 13,246,374 | +0.16(+1.32%) |
Aug 30, 2022 | 12.31 | 12.31 | 11.83 | 11.88 | 13,768,598 | -0.35(-2.90%) |
Aug 29, 2022 | 12.33 | 12.45 | 12.17 | 12.24 | 11,316,563 | -0.10(-0.80%) |
Aug 26, 2022 | 12.69 | 12.76 | 12.34 | 12.34 | 10,046,665 | -0.38(-2.98%) |
Aug 25, 2022 | 12.61 | 12.73 | 12.53 | 12.71 | 6,374,198 | +0.18(+1.45%) |
Aug 24, 2022 | 12.42 | 12.62 | 12.30 | 12.53 | 11,569,343 | +0.14(+1.13%) |
Aug 23, 2022 | 12.86 | 12.91 | 12.38 | 12.39 | 17,044,002 | -0.45(-3.53%) |
Aug 22, 2022 | 13.06 | 13.14 | 12.83 | 12.85 | 7,403,945 | -0.30(-2.26%) |
Aug 19, 2022 | 13.16 | 13.23 | 13.05 | 13.14 | 8,557,181 | -0.07(-0.50%) |
Aug 18, 2022 | 13.58 | 13.72 | 13.17 | 13.21 | 10,036,329 | -0.39(-2.85%) |
Aug 17, 2022 | 13.58 | 13.67 | 13.48 | 13.60 | 4,641,566 | -0.10(-0.72%) |
Aug 16, 2022 | 13.69 | 13.79 | 13.56 | 13.69 | 4,696,542 | -0.05(-0.36%) |
Aug 15, 2022 | 13.77 | 13.85 | 13.71 | 13.74 | 5,877,438 | -0.03(-0.24%) |
Aug 12, 2022 | 13.59 | 13.78 | 13.55 | 13.78 | 5,158,489 | +0.33(+2.45%) |
Aug 11, 2022 | 13.39 | 13.67 | 13.39 | 13.45 | 8,771,703 | +0.08(+0.62%) |
Aug 10, 2022 | 13.45 | 13.51 | 13.31 | 13.37 | 6,918,484 | +0.00(+0.00%) |
Aug 09, 2022 | 13.27 | 13.37 | 13.17 | 13.37 | 6,653,800 | +0.03(+0.25%) |
Aug 08, 2022 | 13.18 | 13.41 | 13.18 | 13.33 | 7,265,433 | +0.25(+1.89%) |
Aug 05, 2022 | 13.25 | 13.43 | 12.91 | 13.09 | 8,187,064 | -0.11(-0.81%) |
Aug 04, 2022 | 13.32 | 13.41 | 13.13 | 13.19 | 13,221,505 | -0.05(-0.37%) |
Aug 03, 2022 | 13.59 | 14.07 | 13.04 | 13.24 | 20,353,262 | -0.68(-4.91%) |
Aug 02, 2022 | 14.13 | 14.30 | 13.84 | 13.93 | 9,257,990 | -0.25(-1.74%) |
Aug 01, 2022 | 14.20 | 14.24 | 14.05 | 14.17 | 6,450,290 | -0.03(-0.23%) |
Jul 29, 2022 | 13.93 | 14.26 | 13.92 | 14.21 | 5,651,130 | +0.26(+1.89%) |
Jul 28, 2022 | 13.80 | 14.21 | 13.52 | 13.94 | 8,324,708 | +0.09(+0.65%) |
Jul 27, 2022 | 13.74 | 13.88 | 13.69 | 13.85 | 4,057,648 | +0.10(+0.72%) |
Jul 26, 2022 | 13.84 | 13.91 | 13.69 | 13.75 | 4,489,645 | -0.09(-0.66%) |
Jul 25, 2022 | 13.65 | 13.89 | 13.55 | 13.84 | 5,135,376 | +0.21(+1.51%) |
Jul 22, 2022 | 13.47 | 13.70 | 13.47 | 13.64 | 8,228,295 | +0.26(+1.91%) |
Jul 21, 2022 | 13.23 | 13.40 | 13.05 | 13.38 | 5,962,929 | +0.10(+0.74%) |
Jul 20, 2022 | 13.37 | 13.46 | 13.21 | 13.28 | 4,757,690 | -0.03(-0.25%) |
Jul 19, 2022 | 13.15 | 13.36 | 13.05 | 13.32 | 6,358,088 | +0.29(+2.21%) |
Jul 18, 2022 | 13.06 | 13.20 | 12.95 | 13.03 | 8,361,757 | +0.03(+0.25%) |
Jul 15, 2022 | 13.12 | 13.25 | 12.85 | 12.99 | 9,498,001 | +0.18(+1.41%) |
Jul 14, 2022 | 12.66 | 12.85 | 12.55 | 12.81 | 5,338,301 | -0.11(-0.83%) |
Jul 13, 2022 | 12.90 | 13.04 | 12.77 | 12.92 | 4,385,684 | -0.11(-0.82%) |
Jul 12, 2022 | 12.67 | 13.14 | 12.67 | 13.03 | 6,525,653 | +0.29(+2.26%) |
Jul 11, 2022 | 12.88 | 12.97 | 12.70 | 12.74 | 6,548,509 | -0.11(-0.83%) |
Jul 08, 2022 | 12.93 | 13.04 | 12.78 | 12.85 | 4,123,919 | -0.06(-0.45%) |
Jul 07, 2022 | 12.94 | 13.03 | 12.85 | 12.90 | 4,553,964 | +0.05(+0.38%) |
Jul 06, 2022 | 12.99 | 13.06 | 12.84 | 12.85 | 6,277,274 | -0.07(-0.57%) |
Jul 05, 2022 | 12.78 | 12.95 | 12.49 | 12.93 | 6,826,081 | +0.04(+0.32%) |
Jul 01, 2022 | 12.53 | 12.94 | 12.49 | 12.89 | 7,449,241 | +0.30(+2.42%) |
Jun 30, 2022 | 12.95 | 12.97 | 12.51 | 12.58 | 13,904,077 | -0.55(-4.20%) |
Jun 29, 2022 | 12.79 | 13.16 | 12.78 | 13.13 | 7,842,011 | +0.30(+2.38%) |
Jun 28, 2022 | 13.04 | 13.22 | 12.75 | 12.83 | 9,035,472 | -0.12(-0.95%) |
Jun 27, 2022 | 12.76 | 13.12 | 12.64 | 12.95 | 10,880,526 | +0.20(+1.55%) |
Jun 24, 2022 | 12.51 | 12.81 | 12.45 | 12.76 | 9,828,004 | +0.35(+2.86%) |
Jun 23, 2022 | 12.10 | 12.43 | 12.10 | 12.40 | 7,078,666 | +0.33(+2.73%) |
Jun 22, 2022 | 11.87 | 12.21 | 11.73 | 12.07 | 9,116,187 | -0.01(-0.07%) |
Jun 21, 2022 | 11.96 | 12.20 | 11.93 | 12.08 | 9,277,324 | +0.25(+2.09%) |
Jun 17, 2022 | 11.81 | 12.01 | 11.62 | 11.83 | 17,898,872 | +0.02(+0.14%) |
Jun 16, 2022 | 12.10 | 12.15 | 11.77 | 11.82 | 14,692,381 | -0.54(-4.34%) |
Jun 15, 2022 | 12.20 | 12.48 | 12.06 | 12.35 | 13,180,820 | +0.28(+2.32%) |
Jun 14, 2022 | 12.27 | 12.32 | 11.93 | 12.07 | 15,586,482 | -0.11(-0.86%) |
Jun 13, 2022 | 12.66 | 12.83 | 12.14 | 12.18 | 15,634,901 | -0.74(-5.75%) |
Jun 10, 2022 | 12.93 | 13.11 | 12.75 | 12.92 | 13,216,304 | -0.11(-0.87%) |
Jun 09, 2022 | 13.62 | 13.66 | 13.01 | 13.03 | 13,444,811 | -0.61(-4.44%) |
Jun 08, 2022 | 14.02 | 14.02 | 13.60 | 13.64 | 7,595,314 | -0.44(-3.16%) |
Jun 07, 2022 | 13.67 | 14.10 | 13.66 | 14.08 | 9,993,957 | +0.36(+2.59%) |
Jun 06, 2022 | 14.09 | 14.16 | 13.69 | 13.73 | 13,572,216 | -0.27(-1.96%) |
Jun 03, 2022 | 14.48 | 14.51 | 14.00 | 14.00 | 11,948,929 | -0.56(-3.83%) |
Jun 02, 2022 | 14.72 | 14.84 | 14.32 | 14.56 | 12,623,226 | -0.22(-1.48%) |
Jun 01, 2022 | 15.14 | 15.17 | 14.62 | 14.78 | 6,194,660 | -0.23(-1.56%) |
May 31, 2022 | 14.92 | 15.10 | 14.84 | 15.01 | 9,007,615 | +0.00(+0.00%) |
May 27, 2022 | 15.03 | 15.29 | 14.97 | 15.01 | 7,375,184 | +0.00(+0.00%) |
May 26, 2022 | 15.23 | 15.25 | 14.99 | 15.01 | 5,907,432 | -0.14(-0.91%) |
May 25, 2022 | 14.91 | 15.22 | 14.83 | 15.15 | 8,507,969 | +0.23(+1.52%) |
May 24, 2022 | 14.67 | 15.01 | 14.40 | 14.92 | 5,312,607 | +0.26(+1.76%) |
May 23, 2022 | 14.65 | 14.83 | 14.57 | 14.67 | 5,044,612 | +0.06(+0.44%) |
May 20, 2022 | 14.74 | 14.83 | 14.29 | 14.60 | 6,751,164 | -0.05(-0.33%) |
May 19, 2022 | 14.58 | 14.92 | 14.58 | 14.65 | 5,278,256 | +0.01(+0.06%) |
May 18, 2022 | 14.94 | 14.99 | 14.56 | 14.64 | 4,849,523 | -0.28(-1.89%) |
May 17, 2022 | 14.83 | 14.93 | 14.54 | 14.92 | 6,506,586 | +0.28(+1.93%) |
May 16, 2022 | 14.68 | 14.79 | 14.59 | 14.64 | 5,129,901 | -0.07(-0.49%) |
May 13, 2022 | 14.55 | 14.73 | 14.45 | 14.71 | 5,973,523 | +0.27(+1.85%) |
May 12, 2022 | 14.13 | 14.46 | 14.04 | 14.45 | 5,668,687 | +0.32(+2.29%) |
May 11, 2022 | 14.29 | 14.60 | 14.12 | 14.12 | 7,743,254 | -0.06(-0.46%) |
May 10, 2022 | 14.58 | 14.66 | 14.08 | 14.19 | 7,448,395 | -0.27(-1.90%) |
May 09, 2022 | 14.78 | 14.82 | 14.36 | 14.46 | 6,414,188 | -0.42(-2.82%) |
May 06, 2022 | 14.92 | 14.98 | 14.64 | 14.88 | 6,769,255 | -0.16(-1.07%) |
May 05, 2022 | 15.23 | 15.25 | 14.80 | 15.05 | 6,438,245 | -0.27(-1.79%) |
May 04, 2022 | 15.03 | 15.32 | 14.78 | 15.32 | 7,561,825 | +0.15(+0.96%) |
May 03, 2022 | 14.65 | 15.28 | 14.62 | 15.17 | 7,831,889 | +0.61(+4.16%) |
May 02, 2022 | 14.87 | 15.05 | 14.22 | 14.57 | 9,856,471 | -0.29(-1.96%) |
Apr 29, 2022 | 15.09 | 15.45 | 14.83 | 14.86 | 9,632,092 | -0.27(-1.82%) |
Apr 28, 2022 | 14.58 | 15.23 | 14.54 | 15.13 | 8,312,239 | +0.86(+6.06%) |
Apr 27, 2022 | 14.63 | 14.78 | 14.20 | 14.27 | 9,062,368 | -0.37(-2.54%) |
Apr 26, 2022 | 14.90 | 14.95 | 14.60 | 14.64 | 9,080,095 | -0.34(-2.27%) |
Apr 25, 2022 | 15.16 | 15.25 | 14.91 | 14.98 | 9,579,910 | -0.18(-1.17%) |
Apr 22, 2022 | 16.10 | 16.14 | 15.14 | 15.16 | 13,213,860 | -1.27(-7.72%) |
Apr 21, 2022 | 16.40 | 16.53 | 16.27 | 16.43 | 6,729,041 | +0.11(+0.69%) |
Apr 20, 2022 | 16.02 | 16.40 | 15.90 | 16.31 | 6,225,111 | +0.31(+1.92%) |
Apr 19, 2022 | 15.94 | 16.10 | 15.79 | 16.01 | 7,255,234 | +0.23(+1.49%) |
Apr 18, 2022 | 16.25 | 16.31 | 15.69 | 15.77 | 9,551,102 | -0.57(-3.51%) |
Apr 14, 2022 | 16.56 | 16.73 | 16.32 | 16.35 | 7,567,960 | -0.06(-0.39%) |
Apr 13, 2022 | 16.26 | 16.43 | 16.07 | 16.41 | 7,139,898 | -0.02(-0.10%) |
Apr 12, 2022 | 16.56 | 16.65 | 16.31 | 16.43 | 5,112,090 | -0.16(-0.97%) |
Apr 11, 2022 | 17.09 | 17.17 | 16.55 | 16.59 | 6,115,282 | -0.46(-2.70%) |
Apr 08, 2022 | 17.23 | 17.25 | 17.00 | 17.05 | 3,311,345 | -0.02(-0.14%) |
Apr 07, 2022 | 17.17 | 17.17 | 16.90 | 17.07 | 4,765,313 | -0.11(-0.61%) |
Apr 06, 2022 | 16.73 | 17.21 | 16.63 | 17.18 | 5,352,299 | +0.40(+2.36%) |
Apr 05, 2022 | 17.18 | 17.27 | 16.74 | 16.78 | 5,610,322 | -0.40(-2.31%) |
Apr 04, 2022 | 17.31 | 17.40 | 16.98 | 17.18 | 4,717,430 | -0.23(-1.30%) |