Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.21 | 18.47 | 16.42 | 16.61 | 5,465,514 | -1.95(-10.51%) |
Nov 29, 2023 | 18.23 | 18.83 | 18.23 | 18.56 | 2,918,056 | +0.39(+2.15%) |
Nov 28, 2023 | 18.18 | 18.61 | 17.85 | 18.17 | 2,918,604 | +0.22(+1.23%) |
Nov 27, 2023 | 17.51 | 18.05 | 17.26 | 17.95 | 1,683,968 | +0.31(+1.76%) |
Nov 24, 2023 | 17.69 | 17.84 | 17.55 | 17.64 | 568,652 | -0.14(-0.79%) |
Nov 22, 2023 | 17.70 | 18.00 | 17.50 | 17.78 | 1,898,083 | +0.35(+2.01%) |
Nov 21, 2023 | 18.43 | 18.67 | 17.36 | 17.43 | 2,893,872 | -1.32(-7.04%) |
Nov 20, 2023 | 17.72 | 18.95 | 17.69 | 18.75 | 3,843,535 | +0.78(+4.34%) |
Nov 17, 2023 | 16.40 | 17.97 | 16.39 | 17.97 | 3,445,267 | +1.72(+10.58%) |
Nov 16, 2023 | 16.62 | 16.62 | 15.34 | 16.25 | 5,992,799 | -1.03(-5.96%) |
Nov 15, 2023 | 17.09 | 17.74 | 16.98 | 17.28 | 2,838,274 | +0.24(+1.41%) |
Nov 14, 2023 | 17.09 | 17.53 | 16.92 | 17.04 | 2,884,875 | +1.02(+6.37%) |
Nov 13, 2023 | 16.21 | 16.47 | 15.87 | 16.02 | 1,643,245 | -0.38(-2.32%) |
Nov 10, 2023 | 16.44 | 16.61 | 16.12 | 16.40 | 1,883,067 | +0.01(+0.06%) |
Nov 09, 2023 | 17.04 | 17.29 | 16.26 | 16.39 | 1,905,423 | -0.62(-3.64%) |
Nov 08, 2023 | 17.36 | 17.43 | 16.81 | 17.01 | 2,027,816 | -0.27(-1.56%) |
Nov 07, 2023 | 16.76 | 17.74 | 16.76 | 17.28 | 2,823,846 | +0.71(+4.28%) |
Nov 06, 2023 | 17.59 | 17.66 | 16.05 | 16.57 | 3,521,317 | -0.99(-5.64%) |
Nov 03, 2023 | 16.79 | 17.77 | 16.68 | 17.56 | 4,809,758 | +1.09(+6.62%) |
Nov 02, 2023 | 17.50 | 17.95 | 16.34 | 16.47 | 6,932,477 | +2.22(+15.58%) |
Nov 01, 2023 | 14.49 | 14.61 | 14.10 | 14.25 | 5,168,312 | -0.42(-2.86%) |
Oct 31, 2023 | 14.35 | 14.75 | 14.14 | 14.67 | 2,446,315 | +0.42(+2.95%) |
Oct 30, 2023 | 14.39 | 14.42 | 13.81 | 14.25 | 2,525,519 | +0.13(+0.92%) |
Oct 27, 2023 | 14.41 | 14.54 | 13.75 | 14.12 | 2,438,035 | -0.03(-0.21%) |
Oct 26, 2023 | 14.23 | 14.47 | 13.64 | 14.15 | 3,168,379 | -0.07(-0.49%) |
Oct 25, 2023 | 14.66 | 14.75 | 14.08 | 14.22 | 2,017,259 | -0.78(-5.20%) |
Oct 24, 2023 | 14.50 | 15.47 | 14.47 | 15.00 | 2,357,089 | +0.76(+5.34%) |
Oct 23, 2023 | 14.37 | 14.73 | 14.12 | 14.24 | 1,560,529 | -0.42(-2.86%) |
Oct 20, 2023 | 14.68 | 14.91 | 14.21 | 14.66 | 3,139,802 | -0.15(-1.01%) |
Oct 19, 2023 | 15.17 | 15.58 | 14.80 | 14.81 | 2,309,487 | -0.31(-2.05%) |
Oct 18, 2023 | 15.41 | 15.52 | 14.99 | 15.12 | 1,689,933 | -0.56(-3.57%) |
Oct 17, 2023 | 15.15 | 15.90 | 15.11 | 15.68 | 2,234,583 | +0.16(+1.03%) |
Oct 16, 2023 | 14.85 | 15.69 | 14.59 | 15.52 | 3,206,309 | +0.82(+5.58%) |
Oct 13, 2023 | 15.76 | 15.76 | 14.61 | 14.70 | 3,414,813 | -1.07(-6.79%) |
Oct 12, 2023 | 16.41 | 16.46 | 15.65 | 15.77 | 1,765,776 | -0.69(-4.19%) |
Oct 11, 2023 | 16.65 | 17.04 | 16.16 | 16.46 | 1,723,959 | -0.01(-0.06%) |
Oct 10, 2023 | 16.50 | 17.26 | 16.41 | 16.47 | 2,327,958 | -0.18(-1.08%) |
Oct 09, 2023 | 15.78 | 16.71 | 15.67 | 16.65 | 2,673,973 | +0.54(+3.35%) |
Oct 06, 2023 | 15.49 | 16.16 | 15.36 | 16.11 | 2,692,600 | +0.35(+2.22%) |
Oct 05, 2023 | 17.61 | 17.80 | 15.65 | 15.76 | 7,455,643 | -2.49(-13.64%) |
Oct 04, 2023 | 17.94 | 18.26 | 17.55 | 18.25 | 2,014,584 | +0.51(+2.87%) |
Oct 03, 2023 | 18.51 | 18.72 | 17.61 | 17.74 | 2,381,493 | -1.09(-5.79%) |
Oct 02, 2023 | 19.08 | 19.50 | 18.65 | 18.83 | 1,725,896 | -0.34(-1.77%) |
Sep 29, 2023 | 19.07 | 19.53 | 18.86 | 19.17 | 2,139,402 | +0.44(+2.35%) |
Sep 28, 2023 | 18.12 | 19.40 | 18.09 | 18.73 | 2,542,637 | +0.41(+2.24%) |
Sep 27, 2023 | 18.24 | 18.48 | 17.89 | 18.32 | 1,345,106 | +0.55(+3.10%) |
Sep 26, 2023 | 18.00 | 18.75 | 17.65 | 17.77 | 1,558,562 | -0.49(-2.68%) |
Sep 25, 2023 | 18.27 | 18.42 | 18.13 | 18.26 | 1,815,822 | -0.24(-1.30%) |
Sep 22, 2023 | 18.48 | 18.66 | 18.09 | 18.50 | 1,807,711 | +0.31(+1.70%) |
Sep 21, 2023 | 18.89 | 19.02 | 18.14 | 18.19 | 2,590,389 | -1.17(-6.04%) |
Sep 20, 2023 | 19.79 | 20.20 | 19.35 | 19.36 | 1,655,680 | -0.32(-1.63%) |
Sep 19, 2023 | 19.79 | 19.88 | 19.18 | 19.68 | 2,509,119 | -0.26(-1.30%) |
Sep 18, 2023 | 20.40 | 20.43 | 19.92 | 19.94 | 1,957,876 | -0.60(-2.92%) |
Sep 15, 2023 | 21.56 | 21.56 | 20.42 | 20.54 | 5,081,478 | -1.08(-5.00%) |
Sep 14, 2023 | 22.59 | 22.60 | 21.25 | 21.62 | 2,433,186 | -0.73(-3.27%) |
Sep 13, 2023 | 22.71 | 22.90 | 21.83 | 22.35 | 3,070,914 | -0.47(-2.06%) |
Sep 12, 2023 | 23.19 | 23.48 | 22.61 | 22.82 | 1,923,878 | -0.65(-2.77%) |
Sep 11, 2023 | 22.80 | 23.72 | 22.73 | 23.47 | 1,834,087 | +0.47(+2.04%) |
Sep 08, 2023 | 23.23 | 23.70 | 22.67 | 23.00 | 2,348,278 | -0.38(-1.63%) |
Sep 07, 2023 | 23.20 | 23.59 | 22.96 | 23.38 | 2,007,216 | -0.38(-1.60%) |
Sep 06, 2023 | 23.88 | 24.13 | 23.32 | 23.76 | 2,072,336 | -0.25(-1.04%) |
Sep 05, 2023 | 23.80 | 24.14 | 23.60 | 24.01 | 2,377,820 | -0.09(-0.37%) |
Sep 01, 2023 | 24.01 | 24.31 | 23.61 | 24.10 | 2,041,378 | +0.31(+1.30%) |
Aug 31, 2023 | 23.50 | 24.20 | 23.44 | 23.79 | 2,786,589 | +0.35(+1.49%) |
Aug 30, 2023 | 23.00 | 23.47 | 22.52 | 23.44 | 2,630,530 | +0.34(+1.47%) |
Aug 29, 2023 | 22.07 | 23.69 | 21.81 | 23.10 | 3,615,435 | +0.66(+2.94%) |
Aug 28, 2023 | 22.15 | 23.25 | 22.15 | 22.44 | 5,227,253 | +0.51(+2.33%) |
Aug 25, 2023 | 20.27 | 22.18 | 20.27 | 21.93 | 5,291,105 | +1.59(+7.82%) |
Aug 24, 2023 | 21.34 | 21.40 | 19.97 | 20.34 | 3,227,865 | -0.76(-3.60%) |
Aug 23, 2023 | 19.27 | 21.12 | 19.24 | 21.10 | 5,013,353 | +1.83(+9.50%) |
Aug 22, 2023 | 19.20 | 19.51 | 19.01 | 19.27 | 2,286,911 | +0.35(+1.85%) |
Aug 21, 2023 | 19.10 | 19.54 | 18.47 | 18.92 | 2,167,172 | -0.36(-1.87%) |
Aug 18, 2023 | 18.64 | 19.80 | 18.46 | 19.28 | 3,154,967 | +0.16(+0.84%) |
Aug 17, 2023 | 19.25 | 19.30 | 18.69 | 19.12 | 3,165,626 | +0.05(+0.26%) |
Aug 16, 2023 | 18.51 | 19.51 | 18.24 | 19.07 | 3,724,821 | +0.35(+1.87%) |
Aug 15, 2023 | 18.95 | 19.39 | 18.70 | 18.72 | 2,236,812 | -0.38(-1.99%) |
Aug 14, 2023 | 19.20 | 19.40 | 18.91 | 19.10 | 1,585,406 | -0.50(-2.55%) |
Aug 11, 2023 | 19.03 | 19.80 | 18.85 | 19.60 | 2,029,835 | +0.29(+1.50%) |
Aug 10, 2023 | 20.69 | 20.93 | 19.21 | 19.31 | 3,403,708 | -1.07(-5.25%) |
Aug 09, 2023 | 20.97 | 21.54 | 20.24 | 20.38 | 5,032,161 | -0.53(-2.53%) |
Aug 08, 2023 | 20.30 | 21.36 | 19.73 | 20.91 | 4,140,136 | +0.17(+0.82%) |
Aug 07, 2023 | 21.10 | 21.10 | 19.43 | 20.74 | 3,690,464 | -0.24(-1.14%) |
Aug 04, 2023 | 20.43 | 21.19 | 20.24 | 20.98 | 5,580,405 | +0.74(+3.66%) |
Aug 03, 2023 | 18.35 | 20.58 | 18.00 | 20.24 | 10,410,549 | +3.79(+23.04%) |
Aug 02, 2023 | 17.32 | 17.32 | 16.26 | 16.45 | 3,528,355 | -1.49(-8.31%) |
Aug 01, 2023 | 18.14 | 18.30 | 17.87 | 17.94 | 2,735,468 | -0.43(-2.34%) |
Jul 31, 2023 | 17.80 | 18.51 | 17.80 | 18.37 | 2,851,908 | +0.70(+3.96%) |
Jul 28, 2023 | 17.48 | 17.92 | 17.39 | 17.67 | 1,702,918 | +0.73(+4.31%) |
Jul 27, 2023 | 17.89 | 18.00 | 16.75 | 16.94 | 1,677,948 | -0.51(-2.92%) |
Jul 26, 2023 | 17.18 | 17.53 | 17.09 | 17.45 | 1,296,357 | +0.15(+0.87%) |
Jul 25, 2023 | 17.64 | 17.80 | 17.25 | 17.30 | 1,656,236 | -0.19(-1.09%) |
Jul 24, 2023 | 17.35 | 17.49 | 17.02 | 17.49 | 2,440,645 | +0.30(+1.75%) |
Jul 21, 2023 | 17.86 | 18.13 | 17.13 | 17.19 | 2,544,838 | -0.46(-2.61%) |
Jul 20, 2023 | 18.83 | 19.05 | 17.55 | 17.65 | 2,718,250 | -1.56(-8.12%) |
Jul 19, 2023 | 19.20 | 19.98 | 19.04 | 19.21 | 3,153,992 | +0.36(+1.91%) |
Jul 18, 2023 | 17.87 | 18.90 | 17.83 | 18.85 | 3,023,997 | +0.86(+4.78%) |
Jul 17, 2023 | 17.50 | 18.27 | 17.32 | 17.99 | 1,525,038 | +0.49(+2.80%) |
Jul 14, 2023 | 18.17 | 18.77 | 17.46 | 17.50 | 2,350,467 | -0.68(-3.74%) |
Jul 13, 2023 | 17.55 | 18.23 | 17.50 | 18.18 | 2,587,050 | +0.97(+5.64%) |
Jul 12, 2023 | 17.89 | 17.90 | 17.02 | 17.21 | 1,850,033 | -0.20(-1.15%) |
Jul 11, 2023 | 17.00 | 17.53 | 16.89 | 17.41 | 2,692,004 | +0.58(+3.45%) |
Jul 10, 2023 | 15.66 | 16.86 | 15.57 | 16.83 | 2,981,821 | +1.00(+6.32%) |
Jul 07, 2023 | 15.64 | 16.02 | 15.60 | 15.83 | 1,904,978 | +0.54(+3.53%) |
Jul 06, 2023 | 15.51 | 15.60 | 14.88 | 15.29 | 2,383,020 | -0.68(-4.26%) |
Jul 05, 2023 | 15.72 | 16.20 | 15.53 | 15.97 | 2,097,129 | +0.10(+0.63%) |
Jul 03, 2023 | 15.87 | 16.07 | 15.72 | 15.87 | 1,289,157 | +0.10(+0.63%) |
Jun 30, 2023 | 16.11 | 16.24 | 15.72 | 15.77 | 2,091,528 | -0.06(-0.38%) |
Jun 29, 2023 | 15.66 | 16.02 | 15.55 | 15.83 | 2,455,045 | +0.15(+0.96%) |
Jun 28, 2023 | 15.22 | 15.68 | 15.15 | 15.68 | 1,486,078 | +0.38(+2.48%) |
Jun 27, 2023 | 15.45 | 15.58 | 14.95 | 15.30 | 1,702,733 | +0.06(+0.39%) |
Jun 26, 2023 | 15.59 | 16.01 | 15.15 | 15.24 | 2,041,907 | -0.24(-1.55%) |
Jun 23, 2023 | 16.02 | 16.25 | 15.24 | 15.48 | 7,001,437 | -0.61(-3.79%) |
Jun 22, 2023 | 15.80 | 17.16 | 15.58 | 16.09 | 6,573,803 | +0.04(+0.25%) |
Jun 21, 2023 | 16.69 | 16.71 | 15.67 | 16.05 | 3,178,673 | -0.77(-4.58%) |
Jun 20, 2023 | 17.05 | 17.24 | 16.03 | 16.82 | 3,703,807 | -0.37(-2.15%) |
Jun 16, 2023 | 17.81 | 17.81 | 16.90 | 17.19 | 3,893,792 | -0.51(-2.88%) |
Jun 15, 2023 | 17.72 | 17.70 | 2,554,355 | +5.23(+41.94%) | ||
May 08, 2023 | 12.00 | 12.80 | 11.93 | 12.47 | 4,334,887 | +0.69(+5.86%) |
May 05, 2023 | 12.00 | 12.26 | 11.61 | 11.78 | 4,265,404 | -0.07(-0.59%) |
May 04, 2023 | 13.28 | 13.53 | 11.73 | 11.85 | 6,252,154 | -1.68(-12.42%) |
May 03, 2023 | 14.15 | 14.18 | 13.44 | 13.53 | 6,564,920 | -0.66(-4.65%) |
May 02, 2023 | 14.60 | 14.63 | 14.18 | 14.19 | 2,377,694 | -0.54(-3.67%) |
May 01, 2023 | 14.72 | 14.95 | 14.35 | 14.73 | 2,608,858 | -0.05(-0.34%) |
Apr 28, 2023 | 14.64 | 14.80 | 14.10 | 14.78 | 2,767,888 | -0.32(-2.12%) |
Apr 27, 2023 | 15.19 | 15.36 | 14.69 | 15.10 | 2,171,477 | +0.26(+1.75%) |
Apr 26, 2023 | 15.41 | 15.65 | 14.80 | 14.84 | 2,118,484 | -0.12(-0.80%) |
Apr 25, 2023 | 15.73 | 15.73 | 14.94 | 14.96 | 2,585,495 | -1.00(-6.27%) |
Apr 24, 2023 | 16.57 | 17.11 | 15.45 | 15.96 | 3,324,578 | -0.47(-2.86%) |
Apr 21, 2023 | 16.29 | 16.67 | 15.95 | 16.43 | 2,769,582 | +0.11(+0.67%) |
Apr 20, 2023 | 16.68 | 17.07 | 16.26 | 16.32 | 2,341,284 | -0.11(-0.67%) |
Apr 19, 2023 | 16.34 | 16.61 | 16.14 | 16.43 | 2,011,105 | -0.32(-1.91%) |
Apr 18, 2023 | 16.12 | 16.80 | 16.10 | 16.75 | 3,423,199 | +1.02(+6.48%) |
Apr 17, 2023 | 15.92 | 16.13 | 15.55 | 15.73 | 1,734,001 | -0.20(-1.26%) |
Apr 14, 2023 | 16.23 | 16.52 | 15.73 | 15.93 | 1,617,272 | -0.49(-2.98%) |
Apr 13, 2023 | 16.71 | 17.24 | 16.41 | 16.42 | 2,580,663 | +0.01(+0.06%) |
Apr 12, 2023 | 17.43 | 17.48 | 16.37 | 16.41 | 3,010,331 | -0.48(-2.84%) |
Apr 11, 2023 | 16.27 | 17.00 | 16.24 | 16.89 | 4,947,031 | +1.27(+8.13%) |
Apr 10, 2023 | 15.30 | 15.65 | 15.13 | 15.62 | 1,974,171 | -0.12(-0.76%) |
Apr 06, 2023 | 15.38 | 15.86 | 15.26 | 15.74 | 2,086,751 | +0.10(+0.64%) |
Apr 05, 2023 | 16.95 | 16.95 | 15.36 | 15.64 | 4,557,608 | -1.37(-8.05%) |
Apr 04, 2023 | 16.81 | 17.29 | 16.64 | 17.01 | 3,919,882 | +0.50(+3.03%) |
Apr 03, 2023 | 17.37 | 17.69 | 16.30 | 16.51 | 4,596,333 | -1.25(-7.04%) |
Mar 31, 2023 | 16.84 | 18.08 | 16.72 | 17.76 | 4,811,115 | +0.81(+4.78%) |
Mar 30, 2023 | 16.81 | 17.13 | 16.68 | 16.95 | 2,121,367 | +0.39(+2.36%) |
Mar 29, 2023 | 16.56 | 17.16 | 16.21 | 16.56 | 3,888,812 | +0.14(+0.85%) |
Mar 28, 2023 | 16.26 | 16.59 | 15.97 | 16.42 | 2,429,068 | +0.03(+0.18%) |
Mar 27, 2023 | 16.29 | 16.63 | 15.92 | 16.39 | 4,138,316 | +0.36(+2.25%) |
Mar 24, 2023 | 15.82 | 16.15 | 15.65 | 16.03 | 2,216,428 | +0.09(+0.56%) |
Mar 23, 2023 | 15.76 | 16.55 | 15.53 | 15.94 | 3,079,391 | +0.40(+2.57%) |
Mar 22, 2023 | 16.00 | 16.39 | 15.49 | 15.54 | 2,690,740 | -0.52(-3.24%) |
Mar 21, 2023 | 15.48 | 16.24 | 15.42 | 16.06 | 3,058,867 | +0.73(+4.76%) |
Mar 20, 2023 | 15.20 | 15.58 | 15.03 | 15.33 | 2,875,697 | -0.09(-0.58%) |
Mar 17, 2023 | 16.33 | 16.34 | 15.33 | 15.42 | 7,313,745 | -0.69(-4.28%) |
Mar 16, 2023 | 14.57 | 16.15 | 14.54 | 16.11 | 6,499,780 | +1.54(+10.57%) |
Mar 15, 2023 | 13.58 | 14.86 | 13.42 | 14.57 | 4,655,823 | +0.72(+5.20%) |
Mar 14, 2023 | 13.96 | 14.29 | 13.61 | 13.85 | 2,597,465 | +0.39(+2.90%) |
Mar 13, 2023 | 13.10 | 13.72 | 12.81 | 13.46 | 3,202,243 | +0.08(+0.60%) |
Mar 10, 2023 | 14.12 | 14.12 | 12.97 | 13.38 | 5,670,206 | -0.80(-5.64%) |
Mar 09, 2023 | 15.20 | 15.49 | 14.09 | 14.18 | 3,656,003 | -1.17(-7.62%) |
Mar 08, 2023 | 15.10 | 15.41 | 14.90 | 15.35 | 3,060,136 | +0.22(+1.45%) |
Mar 07, 2023 | 14.93 | 15.65 | 14.81 | 15.13 | 5,238,621 | +0.13(+0.87%) |
Mar 06, 2023 | 15.15 | 15.61 | 14.84 | 15.00 | 5,337,035 | +0.04(+0.27%) |
Mar 03, 2023 | 13.56 | 14.98 | 13.55 | 14.96 | 5,490,381 | +1.43(+10.57%) |
Mar 02, 2023 | 13.36 | 13.80 | 13.22 | 13.53 | 2,444,965 | -0.08(-0.59%) |
Mar 01, 2023 | 13.94 | 14.12 | 13.40 | 13.61 | 2,988,214 | -0.28(-2.02%) |
Feb 28, 2023 | 13.72 | 14.13 | 13.56 | 13.89 | 3,390,715 | +0.12(+0.87%) |
Feb 27, 2023 | 13.64 | 13.95 | 13.37 | 13.77 | 4,988,595 | -0.14(-1.01%) |
Feb 24, 2023 | 14.05 | 14.28 | 13.80 | 13.91 | 3,889,300 | -0.83(-5.63%) |
Feb 23, 2023 | 15.05 | 15.12 | 13.95 | 14.74 | 4,100,482 | -0.13(-0.87%) |
Feb 22, 2023 | 14.31 | 14.87 | 14.13 | 14.87 | 4,986,580 | +0.56(+3.91%) |
Feb 21, 2023 | 15.50 | 15.83 | 14.03 | 14.31 | 8,052,277 | -1.59(-10.00%) |
Feb 17, 2023 | 16.06 | 16.26 | 15.36 | 15.90 | 10,880,485 | -0.16(-1.00%) |
Feb 16, 2023 | 13.78 | 17.18 | 13.49 | 16.06 | 27,536,524 | +2.19(+15.79%) |
Feb 15, 2023 | 13.51 | 14.19 | 13.36 | 13.87 | 9,882,770 | +0.44(+3.28%) |
Feb 14, 2023 | 12.25 | 13.48 | 12.16 | 13.43 | 12,878,597 | +0.83(+6.59%) |
Feb 13, 2023 | 11.10 | 13.08 | 10.75 | 12.60 | 34,822,984 | +2.73(+27.66%) |
Feb 10, 2023 | 10.00 | 10.11 | 9.720 | 9.870 | 2,478,936 | -0.34(-3.33%) |
Feb 09, 2023 | 11.02 | 11.02 | 10.19 | 10.21 | 2,117,481 | -0.54(-5.02%) |
Feb 08, 2023 | 11.01 | 11.46 | 10.75 | 10.75 | 2,020,996 | -0.34(-3.07%) |
Feb 07, 2023 | 10.85 | 11.28 | 10.61 | 11.09 | 2,719,725 | +0.21(+1.93%) |
Feb 06, 2023 | 11.04 | 11.39 | 10.73 | 10.88 | 1,943,194 | -0.44(-3.89%) |
Feb 03, 2023 | 11.37 | 12.04 | 11.24 | 11.32 | 3,160,974 | -0.58(-4.87%) |
Feb 02, 2023 | 11.11 | 12.33 | 11.11 | 11.90 | 6,616,016 | +1.19(+11.11%) |
Feb 01, 2023 | 10.35 | 10.91 | 10.14 | 10.71 | 3,902,761 | +0.36(+3.48%) |
Jan 31, 2023 | 10.19 | 10.43 | 10.11 | 10.35 | 1,921,154 | +0.26(+2.58%) |
Jan 30, 2023 | 10.30 | 10.47 | 10.05 | 10.09 | 1,993,919 | -0.46(-4.36%) |
Jan 27, 2023 | 10.19 | 10.75 | 10.15 | 10.55 | 3,241,786 | +0.27(+2.63%) |
Jan 26, 2023 | 10.12 | 10.50 | 9.730 | 10.28 | 2,663,352 | +0.33(+3.32%) |
Jan 25, 2023 | 9.990 | 10.09 | 9.540 | 9.950 | 2,573,149 | -0.30(-2.93%) |
Jan 24, 2023 | 10.37 | 10.89 | 10.19 | 10.25 | 2,231,613 | -0.37(-3.48%) |
Jan 23, 2023 | 10.30 | 10.67 | 10.16 | 10.62 | 2,947,820 | +0.38(+3.71%) |
Jan 20, 2023 | 10.02 | 10.43 | 9.800 | 10.24 | 3,332,698 | +0.36(+3.64%) |
Jan 19, 2023 | 10.05 | 10.23 | 9.665 | 9.880 | 3,009,706 | -0.41(-3.98%) |
Jan 18, 2023 | 10.39 | 10.70 | 10.12 | 10.29 | 4,212,127 | +0.13(+1.28%) |
Jan 17, 2023 | 9.690 | 10.22 | 9.550 | 10.16 | 2,822,721 | +0.50(+5.18%) |
Jan 13, 2023 | 9.480 | 9.860 | 9.390 | 9.660 | 2,235,859 | +0.04(+0.42%) |
Jan 12, 2023 | 9.410 | 9.630 | 9.050 | 9.620 | 2,241,111 | +0.36(+3.89%) |
Jan 11, 2023 | 8.980 | 9.460 | 8.880 | 9.260 | 2,955,196 | +0.40(+4.51%) |
Jan 10, 2023 | 8.860 | 9.070 | 8.740 | 8.860 | 2,853,118 | +0.04(+0.45%) |
Jan 09, 2023 | 8.730 | 9.225 | 8.660 | 8.820 | 3,836,992 | +0.34(+4.01%) |
Jan 06, 2023 | 8.300 | 8.495 | 7.970 | 8.480 | 2,486,204 | +0.24(+2.91%) |
Jan 05, 2023 | 8.330 | 8.390 | 7.970 | 8.240 | 2,668,323 | -0.18(-2.14%) |
Jan 04, 2023 | 8.250 | 8.590 | 8.000 | 8.420 | 3,269,723 | +0.34(+4.21%) |
Jan 03, 2023 | 8.370 | 8.560 | 7.970 | 8.080 | 2,385,056 | -0.11(-1.34%) |
Dec 30, 2022 | 7.900 | 8.230 | 7.881 | 8.190 | 2,487,205 | +0.04(+0.49%) |
Dec 29, 2022 | 7.600 | 8.170 | 7.420 | 8.150 | 4,286,649 | +0.70(+9.40%) |
Dec 28, 2022 | 7.400 | 7.470 | 7.150 | 7.450 | 4,333,728 | -0.03(-0.40%) |
Dec 27, 2022 | 7.730 | 7.790 | 7.430 | 7.480 | 3,574,004 | -0.48(-6.03%) |
Dec 23, 2022 | 8.000 | 8.120 | 7.810 | 7.960 | 2,242,539 | -0.14(-1.73%) |
Dec 22, 2022 | 8.280 | 8.340 | 7.720 | 8.100 | 2,811,392 | -0.38(-4.48%) |
Dec 21, 2022 | 8.420 | 8.810 | 8.230 | 8.480 | 1,837,818 | +0.07(+0.83%) |
Dec 20, 2022 | 8.430 | 8.690 | 8.260 | 8.410 | 2,069,571 | -0.14(-1.64%) |
Dec 19, 2022 | 9.020 | 9.040 | 8.460 | 8.550 | 2,260,696 | -0.45(-5.00%) |
Dec 16, 2022 | 8.840 | 9.030 | 8.690 | 9.000 | 7,887,573 | +0.10(+1.12%) |
Dec 15, 2022 | 9.200 | 9.359 | 8.850 | 8.900 | 2,723,816 | -0.60(-6.32%) |
Dec 14, 2022 | 9.690 | 9.840 | 9.260 | 9.500 | 2,878,550 | -0.15(-1.55%) |
Dec 13, 2022 | 10.25 | 10.79 | 9.420 | 9.650 | 3,859,328 | +0.07(+0.73%) |
Dec 12, 2022 | 9.450 | 9.650 | 9.301 | 9.580 | 2,302,277 | +0.06(+0.63%) |
Dec 09, 2022 | 9.860 | 10.05 | 9.500 | 9.520 | 2,236,973 | -0.43(-4.32%) |
Dec 08, 2022 | 9.660 | 10.21 | 9.610 | 9.950 | 3,061,152 | +0.36(+3.75%) |
Dec 07, 2022 | 9.330 | 9.789 | 9.200 | 9.590 | 2,047,334 | +0.24(+2.57%) |
Dec 06, 2022 | 9.730 | 9.770 | 9.190 | 9.350 | 2,656,561 | -0.32(-3.31%) |
Dec 05, 2022 | 10.12 | 10.34 | 9.485 | 9.670 | 2,807,481 | -0.53(-5.20%) |
Dec 02, 2022 | 9.740 | 10.51 | 9.600 | 10.20 | 3,312,926 | +0.14(+1.39%) |