Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.680 | 8.790 | 8.630 | 8.670 | 1,924,759 | +0.01(+0.12%) |
Feb 27, 2023 | 8.910 | 8.970 | 8.660 | 8.660 | 2,030,959 | -0.20(-2.26%) |
Feb 24, 2023 | 8.830 | 8.960 | 8.780 | 8.860 | 1,580,090 | -0.16(-1.77%) |
Feb 23, 2023 | 9.100 | 9.110 | 8.880 | 9.020 | 927,274 | +0.06(+0.67%) |
Feb 22, 2023 | 9.020 | 9.130 | 8.835 | 8.960 | 1,176,725 | +0.05(+0.56%) |
Feb 21, 2023 | 9.050 | 9.210 | 8.905 | 8.910 | 1,557,539 | -0.30(-3.26%) |
Feb 17, 2023 | 9.250 | 9.370 | 9.112 | 9.210 | 2,313,953 | -0.22(-2.33%) |
Feb 16, 2023 | 9.390 | 9.615 | 9.270 | 9.430 | 1,538,671 | -0.23(-2.38%) |
Feb 15, 2023 | 9.250 | 9.685 | 9.250 | 9.660 | 2,513,443 | +0.34(+3.65%) |
Feb 14, 2023 | 9.130 | 9.390 | 9.030 | 9.320 | 2,076,331 | +0.08(+0.87%) |
Feb 13, 2023 | 9.110 | 9.310 | 9.050 | 9.240 | 2,322,052 | +0.15(+1.65%) |
Feb 10, 2023 | 9.140 | 9.210 | 8.990 | 9.090 | 3,151,692 | -0.16(-1.73%) |
Feb 09, 2023 | 9.320 | 9.440 | 9.220 | 9.250 | 4,116,930 | +0.01(+0.11%) |
Feb 08, 2023 | 9.130 | 9.310 | 9.070 | 9.240 | 2,706,683 | +0.04(+0.43%) |
Feb 07, 2023 | 9.120 | 9.310 | 9.000 | 9.200 | 2,609,184 | -0.01(-0.11%) |
Feb 06, 2023 | 9.360 | 9.510 | 9.065 | 9.210 | 3,544,040 | -0.43(-4.46%) |
Feb 03, 2023 | 9.860 | 10.10 | 9.590 | 9.640 | 2,608,372 | -0.54(-5.30%) |
Feb 02, 2023 | 10.74 | 10.75 | 9.980 | 10.18 | 6,315,115 | +0.08(+0.79%) |
Feb 01, 2023 | 10.11 | 10.23 | 9.867 | 10.10 | 2,364,755 | +0.01(+0.10%) |
Jan 31, 2023 | 10.06 | 10.14 | 9.915 | 10.09 | 2,758,790 | +0.21(+2.13%) |
Jan 30, 2023 | 10.05 | 10.24 | 9.855 | 9.880 | 2,009,627 | -0.56(-5.36%) |
Jan 27, 2023 | 10.28 | 10.66 | 10.10 | 10.44 | 2,755,277 | +0.11(+1.06%) |
Jan 26, 2023 | 9.810 | 10.37 | 9.800 | 10.33 | 3,836,298 | +0.71(+7.38%) |
Jan 25, 2023 | 9.220 | 9.640 | 9.080 | 9.620 | 2,137,685 | +0.27(+2.89%) |
Jan 24, 2023 | 8.940 | 9.390 | 8.910 | 9.350 | 2,606,600 | +0.26(+2.86%) |
Jan 23, 2023 | 8.990 | 9.180 | 8.915 | 9.090 | 4,128,426 | +0.22(+2.48%) |
Jan 20, 2023 | 8.850 | 9.035 | 8.670 | 8.870 | 3,912,727 | -0.11(-1.22%) |
Jan 19, 2023 | 8.990 | 9.070 | 8.765 | 8.980 | 2,425,354 | -0.15(-1.64%) |
Jan 18, 2023 | 9.230 | 9.475 | 9.070 | 9.130 | 3,417,382 | +0.06(+0.66%) |
Jan 17, 2023 | 9.130 | 9.250 | 8.473 | 9.070 | 6,818,988 | -0.38(-4.02%) |
Jan 13, 2023 | 9.340 | 9.620 | 9.340 | 9.450 | 1,967,689 | -0.13(-1.36%) |
Jan 12, 2023 | 9.610 | 9.690 | 9.220 | 9.580 | 2,917,014 | +0.07(+0.74%) |
Jan 11, 2023 | 9.300 | 9.510 | 9.120 | 9.510 | 3,321,106 | +0.30(+3.26%) |
Jan 10, 2023 | 9.130 | 9.320 | 9.085 | 9.210 | 4,422,371 | +0.01(+0.11%) |
Jan 09, 2023 | 9.050 | 9.240 | 8.960 | 9.200 | 3,422,959 | +0.26(+2.91%) |
Jan 06, 2023 | 8.670 | 9.005 | 8.400 | 8.940 | 3,270,971 | +0.39(+4.56%) |
Jan 05, 2023 | 8.310 | 8.570 | 8.270 | 8.550 | 2,952,622 | +0.02(+0.23%) |
Jan 04, 2023 | 8.440 | 8.670 | 8.330 | 8.530 | 1,641,194 | +0.29(+3.52%) |
Jan 03, 2023 | 8.900 | 8.950 | 8.195 | 8.240 | 3,856,867 | -0.50(-5.72%) |
Dec 30, 2022 | 8.480 | 8.835 | 8.480 | 8.740 | 2,450,413 | +0.06(+0.69%) |
Dec 29, 2022 | 8.510 | 8.700 | 8.310 | 8.680 | 2,090,629 | +0.33(+3.95%) |
Dec 28, 2022 | 8.510 | 8.660 | 8.270 | 8.350 | 2,169,780 | -0.14(-1.65%) |
Dec 27, 2022 | 8.520 | 8.570 | 8.240 | 8.490 | 4,131,995 | -0.13(-1.51%) |
Dec 23, 2022 | 8.400 | 8.655 | 8.355 | 8.620 | 2,606,966 | +0.25(+2.99%) |
Dec 22, 2022 | 8.300 | 8.460 | 8.030 | 8.370 | 6,182,508 | -0.05(-0.59%) |
Dec 21, 2022 | 8.150 | 8.560 | 7.980 | 8.420 | 6,861,713 | +0.53(+6.72%) |
Dec 20, 2022 | 7.760 | 8.025 | 7.720 | 7.890 | 4,578,978 | +0.06(+0.77%) |
Dec 19, 2022 | 7.710 | 7.935 | 7.510 | 7.830 | 3,985,690 | +0.13(+1.69%) |
Dec 16, 2022 | 7.860 | 8.030 | 7.570 | 7.700 | 4,878,019 | -0.20(-2.53%) |
Dec 15, 2022 | 8.130 | 8.320 | 7.890 | 7.900 | 4,062,823 | -0.41(-4.93%) |
Dec 14, 2022 | 8.380 | 8.490 | 7.960 | 8.310 | 7,979,265 | -0.04(-0.48%) |
Dec 13, 2022 | 9.230 | 9.350 | 8.330 | 8.350 | 9,758,604 | -0.45(-5.11%) |
Dec 12, 2022 | 8.890 | 8.940 | 8.590 | 8.800 | 6,071,347 | -0.20(-2.22%) |
Dec 09, 2022 | 9.060 | 9.160 | 8.780 | 9.000 | 3,094,530 | -0.10(-1.10%) |
Dec 08, 2022 | 8.940 | 9.165 | 8.730 | 9.100 | 3,877,911 | +0.31(+3.53%) |
Dec 07, 2022 | 8.850 | 8.855 | 8.560 | 8.790 | 5,531,408 | -0.30(-3.30%) |
Dec 06, 2022 | 9.180 | 9.230 | 8.730 | 9.090 | 7,117,915 | -0.14(-1.52%) |
Dec 05, 2022 | 9.720 | 9.860 | 9.160 | 9.230 | 4,919,895 | -0.55(-5.62%) |
Dec 02, 2022 | 9.600 | 9.840 | 9.415 | 9.780 | 5,339,662 | +0.05(+0.51%) |
Dec 01, 2022 | 10.25 | 10.30 | 9.650 | 9.730 | 8,146,237 | -0.80(-7.60%) |
Nov 30, 2022 | 9.850 | 10.59 | 9.760 | 10.53 | 6,020,166 | +0.70(+7.12%) |
Nov 29, 2022 | 9.810 | 10.14 | 9.645 | 9.830 | 4,956,469 | -0.22(-2.19%) |
Nov 28, 2022 | 9.850 | 10.34 | 9.680 | 10.05 | 5,908,543 | +0.17(+1.72%) |
Nov 25, 2022 | 10.19 | 10.29 | 9.820 | 9.880 | 3,974,994 | -0.38(-3.70%) |
Nov 23, 2022 | 10.59 | 10.62 | 9.530 | 10.26 | 15,208,719 | -1.75(-14.57%) |
Nov 22, 2022 | 12.25 | 12.25 | 11.59 | 12.01 | 3,696,613 | -0.24(-1.96%) |
Nov 21, 2022 | 11.92 | 12.33 | 11.73 | 12.25 | 3,688,346 | +0.18(+1.49%) |
Nov 18, 2022 | 12.32 | 13.20 | 11.80 | 12.07 | 5,286,741 | +0.46(+3.96%) |
Nov 17, 2022 | 12.30 | 12.31 | 11.44 | 11.61 | 3,732,555 | -0.95(-7.56%) |
Nov 16, 2022 | 13.67 | 13.83 | 12.54 | 12.56 | 2,416,008 | -1.35(-9.71%) |
Nov 15, 2022 | 14.19 | 14.20 | 13.69 | 13.91 | 2,645,180 | +0.36(+2.66%) |
Nov 14, 2022 | 13.74 | 13.95 | 13.43 | 13.55 | 1,598,820 | -0.23(-1.67%) |
Nov 11, 2022 | 13.11 | 14.06 | 12.93 | 13.78 | 4,051,186 | +1.01(+7.91%) |
Nov 10, 2022 | 13.23 | 13.70 | 12.73 | 12.77 | 3,349,079 | +0.26(+2.08%) |
Nov 09, 2022 | 12.78 | 12.79 | 12.31 | 12.51 | 1,986,456 | -0.52(-3.99%) |
Nov 08, 2022 | 12.90 | 13.65 | 12.52 | 13.03 | 2,185,856 | +0.03(+0.23%) |
Nov 07, 2022 | 13.30 | 13.40 | 12.77 | 13.00 | 2,079,392 | -0.23(-1.74%) |
Nov 04, 2022 | 14.83 | 14.86 | 12.99 | 13.23 | 3,544,345 | -1.18(-8.19%) |
Nov 03, 2022 | 13.80 | 14.97 | 13.66 | 14.41 | 3,396,829 | +0.39(+2.78%) |
Nov 02, 2022 | 14.70 | 14.01 | 14.02 | 3,280,041 | -0.80(-5.40%) | |
Nov 01, 2022 | 14.20 | 14.87 | 14.04 | 14.82 | 4,060,089 | +1.14(+8.33%) |
Oct 31, 2022 | 13.18 | 13.82 | 13.07 | 13.68 | 3,100,956 | +0.39(+2.93%) |
Oct 28, 2022 | 13.21 | 13.35 | 12.69 | 13.29 | 2,118,634 | -0.04(-0.30%) |
Oct 27, 2022 | 13.61 | 14.03 | 13.16 | 13.33 | 2,239,278 | -0.15(-1.11%) |
Oct 26, 2022 | 14.24 | 14.52 | 13.46 | 13.48 | 3,638,512 | -1.00(-6.91%) |
Oct 25, 2022 | 13.86 | 14.88 | 13.78 | 14.48 | 3,127,978 | +0.90(+6.63%) |
Oct 24, 2022 | 13.89 | 13.96 | 13.17 | 13.58 | 1,631,717 | -0.36(-2.58%) |
Oct 21, 2022 | 13.29 | 13.97 | 13.07 | 13.94 | 1,822,719 | +0.46(+3.41%) |
Oct 20, 2022 | 13.90 | 14.18 | 13.29 | 13.48 | 2,613,571 | -0.40(-2.88%) |
Oct 19, 2022 | 14.04 | 14.40 | 13.81 | 13.88 | 1,971,006 | -0.49(-3.41%) |
Oct 18, 2022 | 14.74 | 14.87 | 14.16 | 14.37 | 1,309,829 | +0.09(+0.63%) |
Oct 17, 2022 | 13.80 | 14.61 | 13.80 | 14.28 | 1,898,961 | +0.85(+6.33%) |
Oct 14, 2022 | 14.40 | 14.61 | 13.40 | 13.43 | 2,664,481 | -0.78(-5.49%) |
Oct 13, 2022 | 13.50 | 14.38 | 13.13 | 14.21 | 3,536,911 | +0.00(+0.00%) |
Oct 12, 2022 | 14.04 | 14.29 | 13.60 | 14.21 | 2,361,594 | +0.09(+0.64%) |
Oct 11, 2022 | 14.73 | 14.92 | 13.84 | 14.12 | 2,643,077 | -0.69(-4.66%) |
Oct 10, 2022 | 15.42 | 15.42 | 14.47 | 14.81 | 1,995,502 | -0.53(-3.46%) |
Oct 07, 2022 | 15.00 | 15.49 | 14.90 | 15.34 | 2,620,707 | -0.19(-1.22%) |
Oct 06, 2022 | 15.28 | 15.84 | 15.16 | 15.53 | 2,596,601 | +0.15(+0.98%) |
Oct 05, 2022 | 15.11 | 15.54 | 15.05 | 15.38 | 2,859,584 | -0.15(-0.97%) |
Oct 04, 2022 | 15.03 | 16.02 | 15.03 | 15.53 | 4,773,632 | +0.98(+6.74%) |
Oct 03, 2022 | 13.56 | 14.70 | 13.56 | 14.55 | 5,112,414 | +1.32(+9.98%) |
Sep 30, 2022 | 12.86 | 13.63 | 12.79 | 13.23 | 2,383,732 | +0.23(+1.77%) |
Sep 29, 2022 | 13.41 | 13.67 | 12.68 | 13.00 | 3,596,598 | -0.96(-6.88%) |
Sep 28, 2022 | 13.22 | 14.17 | 13.04 | 13.96 | 3,297,022 | +0.93(+7.14%) |
Sep 27, 2022 | 12.81 | 13.65 | 12.72 | 13.03 | 4,170,883 | +0.42(+3.33%) |
Sep 26, 2022 | 13.54 | 13.54 | 11.89 | 12.61 | 10,616,255 | -1.09(-7.96%) |
Sep 23, 2022 | 13.80 | 14.02 | 13.55 | 13.70 | 3,243,407 | -0.36(-2.56%) |
Sep 22, 2022 | 15.02 | 15.11 | 13.98 | 14.06 | 3,658,094 | -0.96(-6.39%) |
Sep 21, 2022 | 15.11 | 15.62 | 14.74 | 15.02 | 3,772,634 | +0.02(+0.13%) |
Sep 20, 2022 | 15.01 | 15.47 | 14.75 | 15.00 | 3,280,225 | -0.36(-2.34%) |
Sep 19, 2022 | 14.66 | 15.37 | 14.59 | 15.36 | 3,884,263 | +0.42(+2.81%) |
Sep 16, 2022 | 15.08 | 15.11 | 14.61 | 14.94 | 2,777,885 | -0.71(-4.54%) |
Sep 15, 2022 | 15.48 | 16.55 | 15.48 | 15.65 | 2,546,456 | -0.02(-0.13%) |
Sep 14, 2022 | 15.68 | 15.70 | 15.21 | 15.67 | 2,427,290 | +0.03(+0.19%) |
Sep 13, 2022 | 15.50 | 16.07 | 15.34 | 15.64 | 2,975,210 | -0.89(-5.38%) |
Sep 12, 2022 | 16.20 | 16.58 | 15.99 | 16.53 | 2,408,952 | +0.52(+3.25%) |
Sep 09, 2022 | 14.99 | 16.10 | 14.99 | 16.01 | 3,140,487 | +1.31(+8.91%) |
Sep 08, 2022 | 14.50 | 14.85 | 14.17 | 14.70 | 3,457,244 | -0.27(-1.80%) |
Sep 07, 2022 | 14.54 | 15.06 | 14.32 | 14.97 | 2,261,981 | +0.48(+3.31%) |
Sep 06, 2022 | 15.00 | 15.04 | 14.36 | 14.49 | 1,874,065 | -0.59(-3.91%) |
Sep 02, 2022 | 15.34 | 15.60 | 14.68 | 15.08 | 4,012,185 | +0.00(+0.00%) |
Sep 01, 2022 | 15.13 | 15.54 | 14.64 | 15.08 | 3,181,545 | -0.46(-2.96%) |
Aug 31, 2022 | 15.33 | 15.92 | 15.29 | 15.54 | 2,844,413 | +0.40(+2.64%) |
Aug 30, 2022 | 15.39 | 15.88 | 14.65 | 15.14 | 3,369,684 | -0.22(-1.43%) |
Aug 29, 2022 | 16.38 | 16.82 | 15.33 | 15.36 | 3,018,745 | -1.34(-8.02%) |
Aug 26, 2022 | 16.45 | 19.49 | 15.68 | 16.70 | 9,508,910 | +1.65(+10.96%) |
Aug 25, 2022 | 15.52 | 15.68 | 14.76 | 15.05 | 4,786,316 | -0.23(-1.51%) |
Aug 24, 2022 | 13.95 | 15.30 | 13.72 | 15.28 | 4,277,963 | +1.27(+9.06%) |
Aug 23, 2022 | 12.75 | 14.16 | 12.54 | 14.01 | 4,809,439 | +1.31(+10.31%) |
Aug 22, 2022 | 12.50 | 12.93 | 12.43 | 12.70 | 1,842,146 | -0.13(-1.01%) |
Aug 19, 2022 | 13.90 | 13.90 | 12.58 | 12.83 | 4,563,026 | -1.52(-10.59%) |
Aug 18, 2022 | 14.54 | 14.61 | 14.02 | 14.35 | 1,771,651 | -0.29(-1.98%) |
Aug 17, 2022 | 14.59 | 14.89 | 14.35 | 14.64 | 2,194,694 | -0.26(-1.74%) |
Aug 16, 2022 | 15.09 | 15.38 | 14.30 | 14.90 | 2,813,558 | -0.37(-2.42%) |
Aug 15, 2022 | 14.74 | 15.36 | 14.70 | 15.27 | 2,397,460 | +0.31(+2.07%) |
Aug 12, 2022 | 15.00 | 15.11 | 14.50 | 14.96 | 2,189,456 | +0.38(+2.61%) |
Aug 11, 2022 | 16.54 | 16.59 | 14.47 | 14.58 | 4,541,360 | -1.77(-10.83%) |
Aug 10, 2022 | 16.03 | 16.91 | 15.98 | 16.35 | 6,900,443 | +1.11(+7.28%) |
Aug 09, 2022 | 14.89 | 15.33 | 14.77 | 15.24 | 3,137,418 | +0.00(+0.00%) |
Aug 08, 2022 | 14.79 | 15.73 | 14.72 | 15.24 | 5,208,852 | +0.60(+4.10%) |
Aug 05, 2022 | 14.43 | 14.93 | 13.82 | 14.64 | 4,924,617 | -0.39(-2.59%) |
Aug 04, 2022 | 12.45 | 15.06 | 12.40 | 15.03 | 10,683,549 | +2.80(+22.89%) |
Aug 03, 2022 | 11.05 | 12.34 | 11.01 | 12.23 | 7,102,188 | +1.35(+12.41%) |
Aug 02, 2022 | 10.62 | 10.96 | 10.51 | 10.88 | 2,299,390 | +0.14(+1.30%) |
Aug 01, 2022 | 10.80 | 10.84 | 10.19 | 10.74 | 1,618,836 | -0.11(-1.01%) |
Jul 29, 2022 | 10.83 | 11.01 | 10.68 | 10.85 | 3,369,867 | -0.08(-0.73%) |
Jul 28, 2022 | 10.90 | 11.16 | 10.49 | 10.93 | 3,890,103 | -0.01(-0.09%) |
Jul 27, 2022 | 10.70 | 11.00 | 10.64 | 10.94 | 2,290,284 | +0.55(+5.29%) |
Jul 26, 2022 | 10.81 | 10.82 | 10.34 | 10.39 | 1,132,302 | -0.59(-5.37%) |
Jul 25, 2022 | 10.90 | 11.04 | 10.55 | 10.98 | 1,531,776 | +0.09(+0.83%) |
Jul 22, 2022 | 11.25 | 11.38 | 10.68 | 10.89 | 2,289,149 | -0.40(-3.54%) |
Jul 21, 2022 | 11.49 | 11.67 | 11.20 | 11.29 | 2,337,172 | -0.26(-2.25%) |
Jul 20, 2022 | 11.12 | 11.70 | 11.12 | 11.55 | 2,649,083 | +0.43(+3.87%) |
Jul 19, 2022 | 10.90 | 11.16 | 10.74 | 11.12 | 2,594,887 | +0.46(+4.32%) |
Jul 18, 2022 | 10.70 | 11.08 | 10.56 | 10.66 | 2,588,136 | +0.25(+2.40%) |
Jul 15, 2022 | 10.34 | 10.57 | 10.09 | 10.41 | 3,345,483 | +0.33(+3.27%) |
Jul 14, 2022 | 10.62 | 10.68 | 10.04 | 10.08 | 2,258,455 | -0.67(-6.23%) |
Jul 13, 2022 | 10.25 | 10.90 | 10.15 | 10.75 | 1,580,909 | +0.11(+1.03%) |
Jul 12, 2022 | 10.44 | 10.80 | 10.24 | 10.64 | 1,639,454 | +0.31(+3.00%) |
Jul 11, 2022 | 10.67 | 10.71 | 10.22 | 10.33 | 2,107,680 | -0.56(-5.14%) |
Jul 08, 2022 | 10.46 | 11.07 | 10.39 | 10.89 | 2,647,169 | +0.25(+2.35%) |
Jul 07, 2022 | 10.52 | 10.79 | 10.43 | 10.64 | 3,318,096 | +0.12(+1.14%) |
Jul 06, 2022 | 10.69 | 10.92 | 10.40 | 10.52 | 2,471,454 | -0.26(-2.41%) |
Jul 05, 2022 | 9.910 | 10.79 | 9.500 | 10.78 | 3,535,371 | +0.59(+5.79%) |
Jul 01, 2022 | 10.21 | 10.47 | 10.04 | 10.19 | 2,467,976 | -0.05(-0.49%) |
Jun 30, 2022 | 9.850 | 10.36 | 9.450 | 10.24 | 4,414,285 | +0.19(+1.89%) |
Jun 29, 2022 | 10.11 | 10.30 | 9.920 | 10.05 | 4,001,661 | -0.17(-1.66%) |
Jun 28, 2022 | 10.82 | 10.97 | 10.21 | 10.22 | 1,862,959 | -0.67(-6.15%) |
Jun 27, 2022 | 11.28 | 11.28 | 10.62 | 10.89 | 3,248,371 | -0.25(-2.24%) |
Jun 24, 2022 | 10.70 | 11.44 | 10.50 | 11.14 | 6,075,368 | +0.66(+6.30%) |
Jun 23, 2022 | 10.52 | 10.79 | 10.15 | 10.48 | 6,761,407 | -0.34(-3.14%) |
Jun 22, 2022 | 10.60 | 11.10 | 10.52 | 10.82 | 4,470,519 | -0.09(-0.82%) |
Jun 21, 2022 | 11.24 | 11.55 | 10.79 | 10.91 | 3,738,940 | -0.17(-1.53%) |
Jun 17, 2022 | 10.80 | 11.13 | 10.39 | 11.08 | 3,613,465 | +0.37(+3.45%) |
Jun 16, 2022 | 11.24 | 11.27 | 10.44 | 10.71 | 2,701,313 | -1.11(-9.39%) |
Jun 15, 2022 | 11.50 | 11.95 | 11.23 | 11.82 | 4,307,492 | +0.61(+5.44%) |
Jun 14, 2022 | 11.49 | 11.65 | 10.95 | 11.21 | 3,160,861 | -0.23(-2.01%) |
Jun 13, 2022 | 11.65 | 11.82 | 11.06 | 11.44 | 3,866,015 | -0.95(-7.67%) |
Jun 10, 2022 | 12.78 | 13.00 | 12.29 | 12.39 | 4,721,084 | -0.72(-5.49%) |
Jun 09, 2022 | 16.36 | 16.45 | 13.00 | 13.11 | 12,785,188 | -4.09(-23.78%) |
Jun 08, 2022 | 16.99 | 17.39 | 16.88 | 17.20 | 4,255,419 | +0.18(+1.06%) |
Jun 07, 2022 | 16.13 | 17.05 | 16.13 | 17.02 | 3,359,589 | +0.38(+2.28%) |
Jun 06, 2022 | 16.55 | 17.24 | 16.16 | 16.64 | 2,956,046 | +0.38(+2.34%) |
Jun 03, 2022 | 16.15 | 16.75 | 15.83 | 16.26 | 4,406,969 | +0.36(+2.26%) |
Jun 02, 2022 | 14.89 | 16.13 | 14.76 | 15.90 | 3,141,080 | +1.05(+7.07%) |
Jun 01, 2022 | 15.39 | 15.80 | 14.79 | 14.85 | 2,041,788 | -0.51(-3.32%) |
May 31, 2022 | 15.55 | 15.85 | 15.11 | 15.36 | 2,071,751 | -0.24(-1.54%) |
May 27, 2022 | 14.88 | 15.66 | 14.88 | 15.60 | 1,913,987 | +0.89(+6.05%) |
May 26, 2022 | 14.01 | 14.98 | 13.86 | 14.71 | 2,540,378 | +0.70(+5.00%) |
May 25, 2022 | 13.39 | 14.14 | 13.06 | 14.01 | 2,416,827 | +0.66(+4.94%) |
May 24, 2022 | 13.74 | 13.74 | 13.00 | 13.35 | 2,350,625 | -0.86(-6.05%) |
May 23, 2022 | 14.13 | 14.35 | 13.60 | 14.21 | 2,399,840 | +0.09(+0.64%) |
May 20, 2022 | 14.62 | 15.03 | 13.50 | 14.12 | 4,367,219 | -0.26(-1.81%) |
May 19, 2022 | 12.99 | 14.80 | 12.95 | 14.38 | 4,430,192 | +1.27(+9.69%) |
May 18, 2022 | 12.70 | 13.89 | 12.70 | 13.11 | 5,327,671 | -0.06(-0.46%) |
May 17, 2022 | 12.71 | 13.24 | 12.37 | 13.17 | 4,409,627 | +0.92(+7.51%) |
May 16, 2022 | 13.09 | 13.36 | 12.20 | 12.25 | 5,372,540 | -1.22(-9.06%) |
May 13, 2022 | 10.54 | 13.50 | 10.54 | 13.47 | 9,603,448 | +3.25(+31.80%) |
May 12, 2022 | 9.760 | 10.51 | 9.530 | 10.22 | 11,681,194 | +0.18(+1.79%) |
May 11, 2022 | 10.75 | 10.83 | 10.01 | 10.04 | 9,169,276 | -0.79(-7.29%) |
May 10, 2022 | 11.11 | 11.40 | 10.26 | 10.83 | 5,488,408 | +0.08(+0.74%) |
May 09, 2022 | 11.83 | 11.89 | 10.59 | 10.75 | 6,508,637 | -1.58(-12.81%) |
May 06, 2022 | 12.96 | 13.03 | 12.02 | 12.33 | 4,991,043 | -0.81(-6.16%) |
May 05, 2022 | 14.20 | 14.20 | 12.78 | 13.14 | 2,716,954 | -1.37(-9.44%) |
May 04, 2022 | 14.35 | 14.61 | 12.80 | 14.51 | 6,475,279 | +0.12(+0.83%) |
May 03, 2022 | 14.80 | 14.99 | 14.14 | 14.39 | 2,085,223 | -0.45(-3.03%) |
May 02, 2022 | 14.52 | 14.88 | 14.24 | 14.84 | 4,354,621 | +0.13(+0.88%) |
Apr 29, 2022 | 15.09 | 15.75 | 14.67 | 14.71 | 1,829,685 | -0.52(-3.41%) |
Apr 28, 2022 | 15.01 | 15.46 | 14.54 | 15.23 | 2,466,739 | +0.45(+3.04%) |
Apr 27, 2022 | 14.77 | 15.15 | 14.55 | 14.78 | 2,837,233 | -0.01(-0.07%) |
Apr 26, 2022 | 15.12 | 15.19 | 14.37 | 14.79 | 3,193,830 | -0.61(-3.96%) |
Apr 25, 2022 | 14.50 | 15.43 | 14.46 | 15.40 | 3,376,725 | +0.86(+5.91%) |
Apr 22, 2022 | 15.09 | 15.33 | 14.33 | 14.54 | 3,220,421 | -0.57(-3.77%) |
Apr 21, 2022 | 16.53 | 16.96 | 15.00 | 15.11 | 3,074,799 | -1.24(-7.58%) |
Apr 20, 2022 | 17.31 | 17.54 | 16.34 | 16.35 | 1,565,446 | -1.20(-6.84%) |
Apr 19, 2022 | 16.50 | 17.75 | 16.46 | 17.55 | 2,169,100 | +0.88(+5.28%) |
Apr 18, 2022 | 16.89 | 17.09 | 16.34 | 16.67 | 1,742,390 | -0.43(-2.51%) |
Apr 14, 2022 | 17.74 | 17.95 | 16.99 | 17.10 | 3,351,032 | -0.49(-2.79%) |
Apr 13, 2022 | 17.12 | 17.70 | 17.10 | 17.59 | 2,363,906 | +0.17(+0.98%) |
Apr 12, 2022 | 18.40 | 18.55 | 17.14 | 17.42 | 2,719,770 | -0.47(-2.63%) |
Apr 11, 2022 | 17.98 | 18.33 | 17.44 | 17.89 | 1,909,700 | -0.29(-1.60%) |
Apr 08, 2022 | 19.16 | 19.31 | 17.95 | 18.18 | 1,991,280 | -0.80(-4.21%) |
Apr 07, 2022 | 19.40 | 19.66 | 17.93 | 18.98 | 5,056,559 | -1.18(-5.85%) |
Apr 06, 2022 | 19.79 | 20.23 | 19.14 | 20.16 | 3,273,124 | -0.16(-0.79%) |
Apr 05, 2022 | 21.27 | 21.48 | 19.89 | 20.32 | 3,350,198 | -1.20(-5.58%) |
Apr 04, 2022 | 20.98 | 21.66 | 20.58 | 21.52 | 3,329,829 | +0.44(+2.09%) |
Apr 01, 2022 | 20.34 | 21.97 | 20.34 | 21.08 | 3,699,842 | +1.03(+5.14%) |
Mar 31, 2022 | 20.19 | 20.29 | 19.66 | 20.05 | 3,555,812 | +0.02(+0.10%) |
Mar 30, 2022 | 20.76 | 21.55 | 19.86 | 20.03 | 5,613,487 | -0.42(-2.05%) |
Mar 29, 2022 | 20.56 | 20.77 | 19.72 | 20.45 | 16,560,558 | +0.69(+3.49%) |
Mar 28, 2022 | 19.91 | 20.17 | 19.02 | 19.76 | 6,768,600 | +0.04(+0.20%) |
Mar 25, 2022 | 21.39 | 21.62 | 19.08 | 19.72 | 8,603,398 | -1.93(-8.91%) |
Mar 24, 2022 | 20.20 | 22.28 | 19.86 | 21.65 | 7,642,454 | +1.45(+7.18%) |
Mar 23, 2022 | 18.18 | 20.91 | 17.83 | 20.20 | 9,375,076 | +1.59(+8.54%) |
Mar 22, 2022 | 17.01 | 18.86 | 17.01 | 18.61 | 5,945,745 | +1.56(+9.15%) |
Mar 21, 2022 | 17.52 | 17.79 | 16.84 | 17.05 | 4,953,129 | -0.80(-4.48%) |
Mar 18, 2022 | 15.17 | 18.09 | 15.12 | 17.85 | 12,120,444 | +3.28(+22.51%) |
Mar 17, 2022 | 14.18 | 14.72 | 13.77 | 14.57 | 3,504,976 | +0.08(+0.55%) |
Mar 16, 2022 | 12.83 | 14.57 | 12.83 | 14.49 | 4,789,719 | +1.98(+15.83%) |
Mar 15, 2022 | 11.85 | 12.61 | 11.85 | 12.51 | 2,491,042 | +0.61(+5.13%) |
Mar 14, 2022 | 12.40 | 12.87 | 11.76 | 11.90 | 1,795,100 | -0.71(-5.63%) |
Mar 11, 2022 | 13.29 | 13.65 | 12.55 | 12.61 | 2,065,306 | -0.34(-2.63%) |
Mar 10, 2022 | 13.09 | 12.61 | 12.95 | 1,971,398 | -0.49(-3.65%) | |
Mar 09, 2022 | 13.01 | 13.73 | 13.01 | 13.44 | 2,140,901 | +0.83(+6.58%) |
Mar 08, 2022 | 12.34 | 13.06 | 11.81 | 12.61 | 3,267,129 | +0.27(+2.19%) |
Mar 07, 2022 | 13.48 | 13.75 | 12.31 | 12.34 | 1,994,976 | -1.07(-7.98%) |
Mar 04, 2022 | 14.14 | 14.42 | 13.23 | 13.41 | 2,366,432 | -0.85(-5.96%) |
Mar 03, 2022 | 15.54 | 15.54 | 14.22 | 14.26 | 2,328,875 | -1.04(-6.80%) |
Mar 02, 2022 | 15.57 | 15.71 | 14.78 | 15.30 | 2,605,628 | -0.22(-1.42%) |