Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.570 | 8.708 | 8.505 | 8.515 | 2,097,272 | -0.10(-1.18%) |
Feb 27, 2023 | 8.782 | 8.847 | 8.524 | 8.616 | 1,894,102 | -0.06(-0.74%) |
Feb 24, 2023 | 8.718 | 8.736 | 8.524 | 8.681 | 1,569,407 | -0.18(-2.08%) |
Feb 23, 2023 | 8.994 | 9.022 | 8.699 | 8.865 | 1,441,865 | -0.02(-0.21%) |
Feb 22, 2023 | 8.920 | 9.059 | 8.801 | 8.884 | 1,854,470 | -0.06(-0.72%) |
Feb 21, 2023 | 9.289 | 9.336 | 8.893 | 8.948 | 1,917,129 | -0.42(-4.53%) |
Feb 17, 2023 | 9.539 | 9.608 | 9.262 | 9.373 | 1,758,904 | -0.25(-2.59%) |
Feb 16, 2023 | 9.788 | 9.788 | 9.548 | 9.622 | 1,521,500 | -0.28(-2.80%) |
Feb 15, 2023 | 9.686 | 9.912 | 9.631 | 9.898 | 1,251,494 | +0.17(+1.71%) |
Feb 14, 2023 | 9.686 | 9.926 | 9.566 | 9.732 | 1,710,353 | -0.06(-0.66%) |
Feb 13, 2023 | 9.649 | 9.843 | 9.585 | 9.797 | 1,417,845 | +0.11(+1.14%) |
Feb 10, 2023 | 9.649 | 9.742 | 9.511 | 9.686 | 1,913,334 | +0.00(+0.00%) |
Feb 09, 2023 | 10.07 | 10.46 | 9.599 | 9.686 | 2,333,142 | -0.22(-2.23%) |
Feb 08, 2023 | 9.981 | 10.10 | 9.843 | 9.908 | 2,646,666 | -0.11(-1.10%) |
Feb 07, 2023 | 9.935 | 10.18 | 9.732 | 10.02 | 1,638,548 | -0.01(-0.09%) |
Feb 06, 2023 | 10.17 | 10.28 | 9.792 | 10.03 | 1,462,696 | -0.33(-3.21%) |
Feb 03, 2023 | 10.67 | 10.76 | 10.19 | 10.36 | 2,212,712 | -0.55(-5.07%) |
Feb 02, 2023 | 10.82 | 11.28 | 10.80 | 10.91 | 3,629,302 | +0.36(+3.41%) |
Feb 01, 2023 | 10.42 | 10.60 | 10.12 | 10.55 | 1,734,842 | +0.05(+0.44%) |
Jan 31, 2023 | 9.972 | 10.54 | 9.949 | 10.51 | 2,743,082 | +0.52(+5.17%) |
Jan 30, 2023 | 9.944 | 10.14 | 9.908 | 9.991 | 1,708,499 | -0.09(-0.91%) |
Jan 27, 2023 | 9.289 | 10.11 | 9.289 | 10.08 | 3,353,971 | +0.77(+8.22%) |
Jan 26, 2023 | 9.492 | 9.520 | 9.170 | 9.317 | 2,987,830 | -0.08(-0.88%) |
Jan 25, 2023 | 9.234 | 9.483 | 9.142 | 9.400 | 2,532,867 | +0.07(+0.79%) |
Jan 24, 2023 | 9.345 | 9.456 | 9.289 | 9.326 | 1,076,355 | -0.14(-1.46%) |
Jan 23, 2023 | 9.400 | 9.612 | 9.225 | 9.465 | 2,078,520 | +0.03(+0.29%) |
Jan 20, 2023 | 9.419 | 9.437 | 9.188 | 9.437 | 1,517,953 | +0.06(+0.69%) |
Jan 19, 2023 | 9.456 | 9.511 | 9.271 | 9.373 | 1,422,775 | -0.21(-2.21%) |
Jan 18, 2023 | 9.686 | 9.755 | 9.409 | 9.585 | 1,338,206 | -0.06(-0.67%) |
Jan 17, 2023 | 9.769 | 9.871 | 9.635 | 9.649 | 1,488,565 | -0.10(-1.04%) |
Jan 13, 2023 | 9.575 | 9.825 | 9.548 | 9.751 | 1,657,064 | +0.00(+0.00%) |
Jan 12, 2023 | 9.511 | 9.751 | 9.331 | 9.751 | 2,354,567 | +0.39(+4.14%) |
Jan 11, 2023 | 8.976 | 9.363 | 8.948 | 9.363 | 3,526,483 | +0.47(+5.29%) |
Jan 10, 2023 | 8.764 | 8.962 | 8.671 | 8.893 | 3,786,249 | +0.18(+2.01%) |
Jan 09, 2023 | 8.893 | 8.994 | 8.625 | 8.718 | 3,272,995 | -0.14(-1.56%) |
Jan 06, 2023 | 8.644 | 8.888 | 8.395 | 8.856 | 4,287,341 | +0.39(+4.58%) |
Jan 05, 2023 | 8.810 | 8.810 | 8.450 | 8.468 | 4,520,132 | -0.48(-5.36%) |
Jan 04, 2023 | 8.718 | 9.068 | 8.718 | 8.948 | 2,891,811 | +0.22(+2.54%) |
Jan 03, 2023 | 8.948 | 9.165 | 8.602 | 8.727 | 3,089,319 | -0.25(-2.77%) |
Dec 30, 2022 | 8.856 | 9.050 | 8.782 | 8.976 | 2,601,939 | +0.00(+0.00%) |
Dec 29, 2022 | 8.754 | 9.022 | 8.690 | 8.976 | 2,151,241 | +0.28(+3.18%) |
Dec 28, 2022 | 9.022 | 9.087 | 8.671 | 8.699 | 1,849,414 | -0.36(-3.97%) |
Dec 27, 2022 | 9.050 | 9.105 | 8.874 | 9.059 | 1,540,539 | +0.07(+0.82%) |
Dec 23, 2022 | 8.874 | 9.017 | 8.837 | 8.985 | 1,248,058 | +0.04(+0.41%) |
Dec 22, 2022 | 8.773 | 8.967 | 8.588 | 8.948 | 2,283,650 | +0.04(+0.41%) |
Dec 21, 2022 | 9.004 | 9.133 | 8.902 | 8.911 | 1,976,935 | +0.01(+0.10%) |
Dec 20, 2022 | 8.819 | 8.967 | 8.801 | 8.902 | 4,593,595 | -0.01(-0.10%) |
Dec 19, 2022 | 9.179 | 9.234 | 8.791 | 8.911 | 2,939,929 | -0.27(-2.91%) |
Dec 16, 2022 | 9.299 | 9.345 | 8.819 | 9.179 | 7,604,226 | -0.31(-3.30%) |
Dec 15, 2022 | 9.628 | 9.709 | 9.416 | 9.492 | 2,826,597 | -0.25(-2.59%) |
Dec 14, 2022 | 9.330 | 9.961 | 9.312 | 9.745 | 4,066,150 | +0.31(+3.24%) |
Dec 13, 2022 | 9.718 | 9.916 | 9.294 | 9.438 | 2,929,813 | +0.16(+1.75%) |
Dec 12, 2022 | 9.366 | 9.411 | 9.123 | 9.276 | 3,723,270 | +0.00(+0.00%) |
Dec 09, 2022 | 8.826 | 9.321 | 8.826 | 9.276 | 2,046,264 | +0.38(+4.25%) |
Dec 08, 2022 | 8.853 | 9.155 | 8.817 | 8.898 | 3,995,322 | +0.10(+1.13%) |
Dec 07, 2022 | 9.060 | 9.110 | 8.691 | 8.799 | 3,001,920 | -0.33(-3.65%) |
Dec 06, 2022 | 9.546 | 9.682 | 9.096 | 9.132 | 2,324,420 | -0.49(-5.06%) |
Dec 05, 2022 | 10.08 | 10.13 | 9.619 | 9.619 | 1,891,992 | -0.58(-5.65%) |
Dec 02, 2022 | 10.19 | 10.30 | 10.04 | 10.19 | 1,447,587 | -0.13(-1.22%) |
Dec 01, 2022 | 10.51 | 10.68 | 10.22 | 10.32 | 1,968,275 | -0.09(-0.87%) |
Nov 30, 2022 | 10.12 | 10.43 | 9.925 | 10.41 | 2,308,125 | +0.29(+2.85%) |
Nov 29, 2022 | 9.943 | 10.21 | 9.853 | 10.12 | 2,203,232 | +0.24(+2.46%) |
Nov 28, 2022 | 9.943 | 10.06 | 9.803 | 9.880 | 2,230,773 | -0.16(-1.61%) |
Nov 25, 2022 | 9.781 | 10.10 | 9.781 | 10.04 | 761,140 | +0.17(+1.73%) |
Nov 23, 2022 | 9.790 | 9.925 | 9.682 | 9.871 | 1,488,704 | +0.00(+0.00%) |
Nov 22, 2022 | 9.555 | 9.884 | 9.483 | 9.871 | 2,034,959 | +0.33(+3.49%) |
Nov 21, 2022 | 9.546 | 9.749 | 9.519 | 9.537 | 2,373,911 | -0.09(-0.94%) |
Nov 18, 2022 | 9.862 | 9.925 | 9.569 | 9.628 | 1,685,947 | -0.05(-0.47%) |
Nov 17, 2022 | 9.528 | 9.700 | 9.402 | 9.673 | 1,589,223 | -0.08(-0.83%) |
Nov 16, 2022 | 10.11 | 10.18 | 9.704 | 9.754 | 3,632,293 | -0.46(-4.50%) |
Nov 15, 2022 | 10.52 | 10.66 | 10.16 | 10.21 | 1,717,448 | -0.06(-0.61%) |
Nov 14, 2022 | 10.59 | 10.71 | 10.27 | 10.28 | 1,779,920 | -0.41(-3.87%) |
Nov 11, 2022 | 10.53 | 10.82 | 10.36 | 10.69 | 2,510,544 | +0.31(+2.95%) |
Nov 10, 2022 | 10.01 | 10.39 | 10.01 | 10.38 | 3,446,176 | +0.85(+8.88%) |
Nov 09, 2022 | 9.808 | 9.898 | 9.483 | 9.537 | 2,192,035 | -0.40(-3.99%) |
Nov 08, 2022 | 9.817 | 10.10 | 9.623 | 9.934 | 1,866,678 | +0.10(+1.01%) |
Nov 07, 2022 | 10.05 | 10.19 | 9.659 | 9.835 | 1,502,864 | -0.10(-1.00%) |
Nov 04, 2022 | 9.808 | 10.04 | 9.700 | 9.934 | 2,028,366 | +0.23(+2.41%) |
Nov 03, 2022 | 9.826 | 9.875 | 9.303 | 9.700 | 1,797,930 | -0.19(-1.91%) |
Nov 02, 2022 | 9.889 | 10.28 | 9.763 | 9.889 | 2,584,481 | -0.11(-1.08%) |
Nov 01, 2022 | 10.12 | 10.19 | 9.935 | 9.997 | 1,845,147 | +0.05(+0.54%) |
Oct 31, 2022 | 9.862 | 9.979 | 9.754 | 9.943 | 1,706,202 | -0.04(-0.36%) |
Oct 28, 2022 | 9.718 | 10.07 | 9.682 | 9.979 | 1,983,452 | +0.19(+1.93%) |
Oct 27, 2022 | 9.862 | 10.17 | 9.709 | 9.790 | 3,746,864 | +0.05(+0.46%) |
Oct 26, 2022 | 9.952 | 9.983 | 9.691 | 9.745 | 1,840,190 | -0.12(-1.19%) |
Oct 25, 2022 | 9.429 | 9.983 | 9.411 | 9.862 | 2,373,606 | +0.50(+5.29%) |
Oct 24, 2022 | 9.384 | 9.461 | 9.195 | 9.366 | 1,996,839 | +0.09(+0.97%) |
Oct 21, 2022 | 9.267 | 9.393 | 9.150 | 9.276 | 2,290,834 | -0.01(-0.10%) |
Oct 20, 2022 | 9.420 | 9.601 | 9.231 | 9.285 | 1,736,045 | +0.10(+1.08%) |
Oct 19, 2022 | 9.429 | 9.501 | 9.168 | 9.186 | 1,616,676 | -0.48(-4.94%) |
Oct 18, 2022 | 9.970 | 10.06 | 9.605 | 9.664 | 1,713,319 | -0.15(-1.56%) |
Oct 17, 2022 | 9.835 | 10.06 | 9.736 | 9.817 | 2,749,927 | +0.28(+2.93%) |
Oct 14, 2022 | 9.709 | 9.722 | 9.474 | 9.537 | 1,660,007 | +0.04(+0.38%) |
Oct 13, 2022 | 9.015 | 9.564 | 8.880 | 9.501 | 1,489,238 | +0.25(+2.73%) |
Oct 12, 2022 | 9.123 | 9.303 | 8.961 | 9.249 | 1,985,643 | +0.08(+0.88%) |
Oct 11, 2022 | 9.051 | 9.222 | 8.853 | 9.168 | 2,100,437 | +0.11(+1.19%) |
Oct 10, 2022 | 9.186 | 9.186 | 9.009 | 9.060 | 1,671,966 | -0.10(-1.08%) |
Oct 07, 2022 | 9.330 | 9.420 | 9.038 | 9.159 | 2,411,234 | -0.35(-3.69%) |
Oct 06, 2022 | 9.628 | 9.700 | 9.267 | 9.510 | 2,481,228 | -0.11(-1.12%) |
Oct 05, 2022 | 9.997 | 10.00 | 9.236 | 9.619 | 3,695,555 | -0.64(-6.23%) |
Oct 04, 2022 | 10.07 | 10.38 | 10.07 | 10.26 | 3,438,739 | +0.35(+3.54%) |
Oct 03, 2022 | 10.05 | 10.24 | 9.835 | 9.907 | 2,812,268 | +0.05(+0.46%) |
Sep 30, 2022 | 10.01 | 10.01 | 9.781 | 9.862 | 5,071,651 | +0.01(+0.09%) |
Sep 29, 2022 | 10.22 | 10.26 | 9.785 | 9.853 | 3,724,103 | -0.59(-5.69%) |
Sep 28, 2022 | 9.889 | 10.47 | 9.763 | 10.45 | 3,542,583 | +0.77(+7.91%) |
Sep 27, 2022 | 9.853 | 9.961 | 9.628 | 9.682 | 3,724,809 | -0.09(-0.92%) |
Sep 26, 2022 | 10.50 | 10.50 | 9.736 | 9.772 | 3,943,608 | -0.80(-7.58%) |
Sep 23, 2022 | 10.63 | 10.70 | 10.30 | 10.57 | 3,682,508 | -0.04(-0.34%) |
Sep 22, 2022 | 10.51 | 10.69 | 10.18 | 10.61 | 4,668,732 | +0.06(+0.60%) |
Sep 21, 2022 | 11.19 | 11.24 | 10.55 | 10.55 | 3,261,046 | -0.50(-4.56%) |
Sep 20, 2022 | 11.24 | 11.33 | 10.94 | 11.05 | 3,869,912 | -0.36(-3.16%) |
Sep 19, 2022 | 11.24 | 11.47 | 11.13 | 11.41 | 4,371,906 | -0.28(-2.39%) |
Sep 16, 2022 | 11.42 | 11.81 | 11.29 | 11.69 | 33,233,590 | +0.10(+0.85%) |
Sep 15, 2022 | 12.07 | 12.28 | 11.58 | 11.59 | 3,940,147 | -0.54(-4.44%) |
Sep 14, 2022 | 12.15 | 12.24 | 12.00 | 12.13 | 3,174,024 | -0.09(-0.72%) |
Sep 13, 2022 | 12.49 | 12.61 | 12.20 | 12.22 | 2,512,910 | -0.62(-4.82%) |
Sep 12, 2022 | 12.62 | 12.87 | 12.60 | 12.84 | 4,235,851 | +0.34(+2.69%) |
Sep 09, 2022 | 12.64 | 12.96 | 12.43 | 12.50 | 6,204,312 | +0.01(+0.07%) |
Sep 08, 2022 | 11.92 | 12.50 | 11.88 | 12.49 | 2,831,407 | +0.49(+4.12%) |
Sep 07, 2022 | 11.56 | 12.04 | 11.55 | 12.00 | 2,824,409 | +0.39(+3.35%) |
Sep 06, 2022 | 11.72 | 12.07 | 11.59 | 11.61 | 5,502,610 | +0.04(+0.31%) |
Sep 02, 2022 | 11.56 | 11.78 | 11.48 | 11.57 | 2,565,662 | +0.17(+1.47%) |
Sep 01, 2022 | 11.62 | 11.62 | 11.25 | 11.41 | 1,924,482 | -0.27(-2.27%) |
Aug 31, 2022 | 11.98 | 12.09 | 11.65 | 11.67 | 2,428,412 | -0.21(-1.78%) |
Aug 30, 2022 | 11.97 | 12.01 | 11.78 | 11.88 | 2,289,946 | -0.07(-0.59%) |
Aug 29, 2022 | 11.86 | 12.04 | 11.71 | 11.95 | 2,050,715 | +0.01(+0.07%) |
Aug 26, 2022 | 12.36 | 12.36 | 11.82 | 11.94 | 1,954,858 | -0.39(-3.15%) |
Aug 25, 2022 | 12.13 | 12.39 | 12.07 | 12.33 | 1,287,053 | +0.20(+1.67%) |
Aug 24, 2022 | 12.30 | 12.39 | 12.10 | 12.13 | 1,481,864 | -0.21(-1.72%) |
Aug 23, 2022 | 12.40 | 12.59 | 12.33 | 12.34 | 1,960,320 | +0.00(+0.00%) |
Aug 22, 2022 | 12.68 | 12.71 | 12.32 | 12.34 | 1,346,528 | -0.47(-3.65%) |
Aug 19, 2022 | 12.99 | 13.01 | 12.70 | 12.81 | 991,208 | -0.24(-1.83%) |
Aug 18, 2022 | 13.11 | 13.31 | 13.02 | 13.05 | 1,110,579 | -0.12(-0.94%) |
Aug 17, 2022 | 13.44 | 13.47 | 13.11 | 13.17 | 1,050,525 | -0.41(-2.99%) |
Aug 16, 2022 | 13.33 | 13.65 | 13.24 | 13.58 | 1,136,022 | +0.16(+1.18%) |
Aug 15, 2022 | 13.58 | 13.58 | 13.41 | 13.42 | 1,200,403 | -0.21(-1.56%) |
Aug 12, 2022 | 13.68 | 13.80 | 13.52 | 13.63 | 977,810 | +0.05(+0.39%) |
Aug 11, 2022 | 13.27 | 13.74 | 13.24 | 13.58 | 1,645,559 | +0.45(+3.43%) |
Aug 10, 2022 | 12.85 | 13.16 | 12.77 | 13.13 | 1,991,212 | +0.60(+4.80%) |
Aug 09, 2022 | 12.57 | 12.60 | 12.36 | 12.53 | 1,404,663 | -0.05(-0.42%) |
Aug 08, 2022 | 12.67 | 12.98 | 12.52 | 12.58 | 1,512,503 | +0.06(+0.49%) |
Aug 05, 2022 | 12.42 | 12.53 | 12.24 | 12.52 | 1,617,756 | +0.02(+0.14%) |
Aug 04, 2022 | 12.65 | 12.73 | 12.37 | 12.50 | 1,384,924 | -0.24(-1.87%) |
Aug 03, 2022 | 12.88 | 13.05 | 12.72 | 12.74 | 2,312,090 | -0.11(-0.83%) |
Aug 02, 2022 | 13.23 | 13.26 | 12.84 | 12.85 | 2,485,769 | -0.42(-3.13%) |
Aug 01, 2022 | 13.13 | 13.27 | 12.92 | 13.26 | 2,073,489 | -0.03(-0.20%) |
Jul 29, 2022 | 13.09 | 13.42 | 13.00 | 13.29 | 3,241,276 | +0.14(+1.08%) |
Jul 28, 2022 | 12.97 | 13.38 | 12.89 | 13.15 | 1,652,320 | +0.18(+1.36%) |
Jul 27, 2022 | 12.93 | 13.20 | 12.65 | 12.97 | 1,356,148 | +0.27(+2.16%) |
Jul 26, 2022 | 12.88 | 12.96 | 12.66 | 12.70 | 1,179,511 | -0.19(-1.44%) |
Jul 25, 2022 | 12.84 | 13.06 | 12.80 | 12.88 | 1,376,174 | +0.04(+0.28%) |
Jul 22, 2022 | 12.88 | 12.99 | 12.67 | 12.85 | 1,009,031 | +0.07(+0.55%) |
Jul 21, 2022 | 12.96 | 13.02 | 12.53 | 12.77 | 1,207,086 | -0.19(-1.43%) |
Jul 20, 2022 | 13.00 | 13.23 | 12.92 | 12.96 | 986,432 | -0.04(-0.34%) |
Jul 19, 2022 | 12.74 | 13.06 | 12.68 | 13.00 | 1,226,867 | +0.43(+3.44%) |
Jul 18, 2022 | 12.67 | 12.92 | 12.50 | 12.57 | 1,664,743 | +0.07(+0.57%) |
Jul 15, 2022 | 12.57 | 12.67 | 12.39 | 12.50 | 2,258,117 | +0.19(+1.51%) |
Jul 14, 2022 | 12.40 | 12.54 | 12.30 | 12.32 | 1,561,897 | -0.35(-2.79%) |
Jul 13, 2022 | 13.05 | 13.05 | 12.67 | 12.67 | 1,901,170 | -0.50(-3.82%) |
Jul 12, 2022 | 12.76 | 13.29 | 12.76 | 13.17 | 1,461,311 | +0.34(+2.69%) |
Jul 11, 2022 | 13.00 | 13.05 | 12.70 | 12.83 | 2,083,795 | -0.25(-1.89%) |
Jul 08, 2022 | 13.39 | 13.42 | 13.07 | 13.07 | 2,153,609 | -0.37(-2.76%) |
Jul 07, 2022 | 13.62 | 13.72 | 13.42 | 13.45 | 1,683,698 | +0.01(+0.07%) |
Jul 06, 2022 | 13.68 | 13.91 | 13.39 | 13.44 | 3,076,110 | -0.35(-2.56%) |
Jul 05, 2022 | 13.34 | 13.80 | 12.91 | 13.79 | 2,750,904 | +0.27(+2.03%) |
Jul 01, 2022 | 13.02 | 13.60 | 13.02 | 13.52 | 2,213,429 | +0.41(+3.10%) |
Jun 30, 2022 | 13.24 | 13.38 | 12.89 | 13.11 | 4,102,700 | -0.37(-2.75%) |
Jun 29, 2022 | 13.60 | 13.60 | 13.27 | 13.48 | 2,230,589 | -0.16(-1.17%) |
Jun 28, 2022 | 13.91 | 14.23 | 13.62 | 13.64 | 2,343,436 | -0.11(-0.83%) |
Jun 27, 2022 | 14.19 | 14.21 | 13.70 | 13.76 | 2,441,110 | -0.43(-3.05%) |
Jun 24, 2022 | 13.83 | 14.41 | 13.75 | 14.19 | 4,543,398 | +0.51(+3.75%) |
Jun 23, 2022 | 13.54 | 13.81 | 13.39 | 13.68 | 3,259,172 | +0.12(+0.91%) |
Jun 22, 2022 | 13.56 | 14.04 | 13.45 | 13.55 | 4,532,595 | -0.43(-3.10%) |
Jun 21, 2022 | 14.47 | 14.52 | 13.98 | 13.98 | 2,782,888 | -0.33(-2.28%) |
Jun 17, 2022 | 13.73 | 14.31 | 13.68 | 14.31 | 6,418,041 | +0.72(+5.26%) |
Jun 16, 2022 | 14.28 | 14.31 | 13.49 | 13.60 | 6,878,327 | -1.07(-7.29%) |
Jun 15, 2022 | 14.26 | 14.87 | 14.13 | 14.67 | 3,886,041 | +0.51(+3.63%) |
Jun 14, 2022 | 14.52 | 14.60 | 13.93 | 14.15 | 3,341,375 | -0.25(-1.75%) |
Jun 13, 2022 | 15.41 | 15.50 | 14.38 | 14.40 | 4,458,319 | -1.34(-8.51%) |
Jun 10, 2022 | 15.62 | 15.82 | 15.54 | 15.74 | 3,252,976 | -0.09(-0.55%) |
Jun 09, 2022 | 16.63 | 16.65 | 15.81 | 15.83 | 3,074,787 | -0.87(-5.21%) |
Jun 08, 2022 | 17.22 | 17.30 | 16.63 | 16.70 | 1,156,492 | -0.70(-4.05%) |
Jun 07, 2022 | 16.75 | 17.43 | 16.61 | 17.41 | 2,115,874 | +0.60(+3.57%) |
Jun 06, 2022 | 17.09 | 17.17 | 16.73 | 16.81 | 1,718,306 | -0.28(-1.63%) |
Jun 03, 2022 | 17.14 | 17.17 | 16.77 | 17.08 | 2,227,459 | -0.15(-0.86%) |
Jun 02, 2022 | 16.88 | 17.23 | 16.77 | 17.23 | 1,845,225 | +0.23(+1.38%) |
Jun 01, 2022 | 17.25 | 17.42 | 16.59 | 17.00 | 2,417,153 | -0.33(-1.91%) |
May 31, 2022 | 17.44 | 17.55 | 17.26 | 17.33 | 2,035,393 | -0.24(-1.39%) |
May 27, 2022 | 17.41 | 17.67 | 17.41 | 17.57 | 2,087,216 | +0.19(+1.10%) |
May 26, 2022 | 17.54 | 17.66 | 17.35 | 17.38 | 2,543,136 | +0.05(+0.30%) |
May 25, 2022 | 17.31 | 17.54 | 17.18 | 17.33 | 2,905,080 | +0.01(+0.05%) |
May 24, 2022 | 17.58 | 17.62 | 16.83 | 17.32 | 2,483,285 | -0.28(-1.58%) |
May 23, 2022 | 17.50 | 17.70 | 17.17 | 17.60 | 2,524,485 | +0.36(+2.07%) |
May 20, 2022 | 17.46 | 17.63 | 16.92 | 17.24 | 3,388,111 | -0.01(-0.05%) |
May 19, 2022 | 17.46 | 17.78 | 17.17 | 17.25 | 4,337,372 | -0.37(-2.12%) |
May 18, 2022 | 18.10 | 18.22 | 17.53 | 17.62 | 3,719,683 | -0.48(-2.64%) |
May 17, 2022 | 17.96 | 18.35 | 17.82 | 18.10 | 2,273,408 | +0.32(+1.81%) |
May 16, 2022 | 17.94 | 18.16 | 17.70 | 17.78 | 2,656,133 | -0.24(-1.35%) |
May 13, 2022 | 18.06 | 18.10 | 17.69 | 18.02 | 1,992,577 | +0.16(+0.88%) |
May 12, 2022 | 17.63 | 18.12 | 17.54 | 17.87 | 2,468,069 | +0.22(+1.23%) |
May 11, 2022 | 17.96 | 18.43 | 17.61 | 17.65 | 2,638,906 | -0.30(-1.70%) |
May 10, 2022 | 18.63 | 18.79 | 17.66 | 17.96 | 1,999,000 | -0.52(-2.83%) |
May 09, 2022 | 19.17 | 19.17 | 18.39 | 18.48 | 2,982,017 | -0.79(-4.11%) |
May 06, 2022 | 19.41 | 19.63 | 19.09 | 19.27 | 2,085,722 | -0.34(-1.73%) |
May 05, 2022 | 20.17 | 20.30 | 19.37 | 19.61 | 1,427,814 | -0.73(-3.59%) |
May 04, 2022 | 19.96 | 20.43 | 19.70 | 20.34 | 1,537,567 | +0.28(+1.39%) |
May 03, 2022 | 19.74 | 20.18 | 19.54 | 20.06 | 1,959,353 | +0.32(+1.63%) |
May 02, 2022 | 20.31 | 20.51 | 19.58 | 19.74 | 3,066,143 | -0.52(-2.58%) |
Apr 29, 2022 | 21.14 | 21.16 | 20.18 | 20.26 | 3,185,518 | -0.97(-4.59%) |
Apr 28, 2022 | 21.58 | 21.71 | 20.84 | 21.24 | 3,179,696 | -0.33(-1.53%) |
Apr 27, 2022 | 22.05 | 22.05 | 21.46 | 21.57 | 1,673,313 | -0.45(-2.05%) |
Apr 26, 2022 | 22.10 | 22.37 | 21.99 | 22.02 | 1,535,499 | -0.29(-1.29%) |
Apr 25, 2022 | 21.85 | 22.35 | 21.64 | 22.31 | 1,873,997 | +0.37(+1.71%) |
Apr 22, 2022 | 22.20 | 22.30 | 21.92 | 21.93 | 1,420,791 | -0.28(-1.25%) |
Apr 21, 2022 | 22.77 | 22.77 | 22.15 | 22.21 | 923,261 | -0.15(-0.66%) |
Apr 20, 2022 | 22.48 | 22.61 | 22.21 | 22.36 | 1,872,159 | +0.02(+0.08%) |
Apr 19, 2022 | 22.19 | 22.41 | 22.09 | 22.34 | 1,648,277 | +0.30(+1.34%) |
Apr 18, 2022 | 22.24 | 22.41 | 21.91 | 22.05 | 1,096,408 | -0.14(-0.63%) |
Apr 14, 2022 | 22.34 | 22.66 | 22.17 | 22.18 | 861,903 | -0.17(-0.78%) |
Apr 13, 2022 | 22.31 | 22.48 | 22.05 | 22.36 | 894,797 | +0.18(+0.82%) |
Apr 12, 2022 | 22.28 | 22.44 | 21.96 | 22.18 | 1,734,633 | +0.04(+0.20%) |
Apr 11, 2022 | 22.01 | 22.48 | 21.93 | 22.13 | 1,230,025 | -0.04(-0.20%) |
Apr 08, 2022 | 22.38 | 22.54 | 22.16 | 22.18 | 928,545 | -0.25(-1.13%) |
Apr 07, 2022 | 22.86 | 22.88 | 22.08 | 22.43 | 1,830,089 | -0.56(-2.42%) |
Apr 06, 2022 | 22.93 | 23.24 | 22.92 | 22.99 | 1,084,591 | -0.16(-0.68%) |
Apr 05, 2022 | 23.72 | 24.03 | 23.10 | 23.14 | 962,206 | -0.69(-2.89%) |
Apr 04, 2022 | 24.34 | 24.36 | 23.74 | 23.83 | 1,213,075 | -0.54(-2.21%) |
Apr 01, 2022 | 24.40 | 24.43 | 24.04 | 24.37 | 1,359,843 | +0.22(+0.90%) |
Mar 31, 2022 | 24.60 | 24.74 | 24.14 | 24.15 | 1,720,675 | -0.44(-1.77%) |
Mar 30, 2022 | 24.81 | 24.94 | 24.44 | 24.59 | 1,018,022 | -0.25(-1.02%) |
Mar 29, 2022 | 24.01 | 24.86 | 23.84 | 24.84 | 1,833,596 | +0.90(+3.74%) |
Mar 28, 2022 | 24.03 | 24.08 | 23.74 | 23.94 | 1,165,068 | -0.08(-0.33%) |
Mar 25, 2022 | 23.65 | 24.02 | 23.48 | 24.02 | 2,755,889 | +0.46(+1.96%) |
Mar 24, 2022 | 23.30 | 23.68 | 23.14 | 23.56 | 2,030,503 | +0.30(+1.27%) |
Mar 23, 2022 | 23.64 | 23.64 | 23.21 | 23.26 | 1,266,845 | -0.33(-1.40%) |
Mar 22, 2022 | 23.57 | 23.89 | 23.48 | 23.59 | 939,509 | +0.17(+0.74%) |
Mar 21, 2022 | 23.41 | 23.63 | 23.31 | 23.42 | 670,783 | +0.04(+0.19%) |
Mar 18, 2022 | 23.36 | 23.54 | 22.96 | 23.38 | 1,753,739 | -0.09(-0.37%) |
Mar 17, 2022 | 23.07 | 23.52 | 23.03 | 23.46 | 717,444 | +0.25(+1.08%) |
Mar 16, 2022 | 23.45 | 23.62 | 22.63 | 23.21 | 1,245,978 | +0.12(+0.52%) |
Mar 15, 2022 | 23.16 | 23.40 | 22.81 | 23.09 | 1,185,872 | -0.01(-0.04%) |
Mar 14, 2022 | 23.68 | 23.81 | 22.94 | 23.10 | 1,518,311 | -0.42(-1.80%) |
Mar 11, 2022 | 23.89 | 24.13 | 23.46 | 23.52 | 927,475 | -0.09(-0.40%) |
Mar 10, 2022 | 23.20 | 23.65 | 23.01 | 23.62 | 1,073,787 | +0.06(+0.26%) |
Mar 09, 2022 | 23.27 | 23.83 | 23.20 | 23.56 | 1,105,326 | +0.62(+2.71%) |
Mar 08, 2022 | 23.00 | 23.30 | 22.65 | 22.94 | 1,518,247 | +0.07(+0.30%) |
Mar 07, 2022 | 22.85 | 23.22 | 22.65 | 22.87 | 1,609,456 | -0.07(-0.30%) |
Mar 04, 2022 | 22.69 | 23.07 | 22.52 | 22.94 | 1,643,888 | -0.16(-0.67%) |
Mar 03, 2022 | 22.99 | 23.21 | 22.65 | 23.09 | 1,393,585 | +0.24(+1.06%) |
Mar 02, 2022 | 22.84 | 23.03 | 22.76 | 22.85 | 1,722,397 | +0.24(+1.07%) |