Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.71 | 11.75 | 11.61 | 11.61 | 39,344,220 | -0.08(-0.65%) |
Apr 27, 2023 | 11.87 | 11.89 | 11.67 | 11.69 | 45,639,376 | -0.32(-2.70%) |
Apr 26, 2023 | 11.95 | 12.03 | 11.89 | 12.01 | 63,632,940 | -0.08(-0.63%) |
Apr 25, 2023 | 11.92 | 12.09 | 11.89 | 12.09 | 50,997,504 | +0.23(+1.93%) |
Apr 24, 2023 | 11.83 | 11.94 | 11.78 | 11.86 | 39,743,556 | +0.04(+0.32%) |
Apr 21, 2023 | 11.85 | 11.93 | 11.79 | 11.82 | 33,184,384 | -0.02(-0.16%) |
Apr 20, 2023 | 11.86 | 11.89 | 11.73 | 11.84 | 30,067,720 | +0.11(+0.98%) |
Apr 19, 2023 | 11.82 | 11.83 | 11.70 | 11.73 | 30,345,792 | +0.00(+0.00%) |
Apr 18, 2023 | 11.66 | 11.77 | 11.63 | 11.73 | 31,644,594 | +0.00(+0.00%) |
Apr 17, 2023 | 11.75 | 11.83 | 11.72 | 11.73 | 31,738,354 | -0.01(-0.08%) |
Apr 14, 2023 | 11.78 | 11.85 | 11.67 | 11.74 | 36,185,756 | +0.03(+0.25%) |
Apr 13, 2023 | 11.87 | 11.88 | 11.69 | 11.71 | 28,978,972 | -0.24(-2.00%) |
Apr 12, 2023 | 11.75 | 11.96 | 11.74 | 11.95 | 38,568,700 | +0.11(+0.97%) |
Apr 11, 2023 | 11.75 | 11.85 | 11.75 | 11.83 | 25,350,682 | +0.09(+0.73%) |
Apr 10, 2023 | 11.85 | 11.92 | 11.75 | 11.75 | 22,874,586 | +0.01(+0.08%) |
Apr 06, 2023 | 11.90 | 11.94 | 11.73 | 11.74 | 30,831,490 | -0.09(-0.73%) |
Apr 05, 2023 | 11.75 | 11.89 | 11.74 | 11.82 | 33,856,028 | +0.12(+1.06%) |
Apr 04, 2023 | 11.64 | 11.74 | 11.60 | 11.70 | 27,894,486 | +0.05(+0.41%) |
Apr 03, 2023 | 11.70 | 11.75 | 11.64 | 11.65 | 23,777,620 | +0.03(+0.25%) |
Mar 31, 2023 | 11.79 | 11.82 | 11.61 | 11.62 | 23,938,888 | -0.19(-1.62%) |
Mar 30, 2023 | 11.83 | 11.89 | 11.79 | 11.81 | 20,547,718 | -0.10(-0.88%) |
Mar 29, 2023 | 11.99 | 12.03 | 11.90 | 11.92 | 27,142,234 | -0.23(-1.88%) |
Mar 28, 2023 | 12.10 | 12.24 | 12.10 | 12.15 | 21,112,576 | +0.07(+0.55%) |
Mar 27, 2023 | 11.96 | 12.12 | 11.93 | 12.08 | 28,085,930 | +0.09(+0.72%) |
Mar 24, 2023 | 12.06 | 12.15 | 11.99 | 11.99 | 43,495,528 | -0.03(-0.24%) |
Mar 23, 2023 | 12.02 | 12.15 | 11.86 | 12.02 | 34,265,520 | -0.14(-1.18%) |
Mar 22, 2023 | 12.01 | 12.17 | 11.81 | 12.17 | 33,692,312 | +0.15(+1.29%) |
Mar 21, 2023 | 12.10 | 12.16 | 11.98 | 12.01 | 25,160,150 | -0.17(-1.40%) |
Mar 20, 2023 | 12.26 | 12.33 | 12.16 | 12.18 | 33,167,042 | -0.04(-0.31%) |
Mar 17, 2023 | 12.15 | 12.29 | 12.07 | 12.22 | 40,999,100 | +0.07(+0.55%) |
Mar 16, 2023 | 12.51 | 12.55 | 12.13 | 12.15 | 33,239,464 | -0.33(-2.66%) |
Mar 15, 2023 | 12.66 | 12.72 | 12.46 | 12.48 | 39,559,708 | -0.05(-0.38%) |
Mar 14, 2023 | 12.66 | 12.71 | 12.51 | 12.53 | 31,964,324 | -0.30(-2.36%) |
Mar 13, 2023 | 13.01 | 13.08 | 12.65 | 12.83 | 64,570,632 | -0.08(-0.59%) |
Mar 10, 2023 | 12.73 | 12.97 | 12.66 | 12.91 | 57,867,176 | +0.17(+1.34%) |
Mar 09, 2023 | 12.49 | 12.77 | 12.39 | 12.74 | 34,143,652 | +0.23(+1.82%) |
Mar 08, 2023 | 12.56 | 12.64 | 12.48 | 12.51 | 34,599,232 | -0.06(-0.45%) |
Mar 07, 2023 | 12.42 | 12.60 | 12.38 | 12.57 | 28,372,656 | +0.14(+1.14%) |
Mar 06, 2023 | 12.38 | 12.43 | 12.26 | 12.43 | 28,478,036 | -0.01(-0.08%) |
Mar 03, 2023 | 12.61 | 12.64 | 12.42 | 12.44 | 25,848,824 | -0.25(-1.94%) |
Mar 02, 2023 | 12.91 | 12.92 | 12.65 | 12.68 | 32,340,716 | -0.10(-0.81%) |
Mar 01, 2023 | 12.69 | 12.83 | 12.67 | 12.79 | 30,803,512 | +0.10(+0.82%) |
Feb 28, 2023 | 12.69 | 12.71 | 12.57 | 12.68 | 27,040,750 | +0.02(+0.15%) |
Feb 27, 2023 | 12.62 | 12.69 | 12.55 | 12.66 | 25,821,522 | -0.09(-0.67%) |
Feb 24, 2023 | 12.77 | 12.83 | 12.71 | 12.75 | 29,545,344 | +0.21(+1.66%) |
Feb 23, 2023 | 12.48 | 12.72 | 12.48 | 12.54 | 29,177,360 | -0.10(-0.82%) |
Feb 22, 2023 | 12.62 | 12.72 | 12.55 | 12.65 | 33,163,230 | +0.00(+0.00%) |
Feb 21, 2023 | 12.52 | 12.65 | 12.46 | 12.65 | 23,070,848 | +0.29(+2.38%) |
Feb 17, 2023 | 12.36 | 12.47 | 12.32 | 12.35 | 25,656,326 | +0.09(+0.69%) |
Feb 16, 2023 | 12.23 | 12.27 | 12.06 | 12.27 | 29,706,948 | +0.24(+1.97%) |
Feb 15, 2023 | 12.19 | 12.22 | 12.02 | 12.03 | 20,180,168 | -0.08(-0.63%) |
Feb 14, 2023 | 12.27 | 12.35 | 12.08 | 12.11 | 33,549,548 | -0.10(-0.85%) |
Feb 13, 2023 | 12.35 | 12.39 | 12.18 | 12.21 | 29,042,414 | -0.19(-1.53%) |
Feb 10, 2023 | 12.42 | 12.50 | 12.33 | 12.40 | 30,609,012 | +0.09(+0.69%) |
Feb 09, 2023 | 12.03 | 12.38 | 12.02 | 12.31 | 27,192,452 | +0.10(+0.85%) |
Feb 08, 2023 | 12.04 | 12.23 | 12.00 | 12.21 | 29,008,002 | +0.23(+1.90%) |
Feb 07, 2023 | 12.25 | 12.29 | 11.94 | 11.98 | 37,583,272 | -0.26(-2.09%) |
Feb 06, 2023 | 12.25 | 12.29 | 12.14 | 12.24 | 29,644,460 | +0.09(+0.78%) |
Feb 03, 2023 | 12.17 | 12.19 | 11.90 | 12.14 | 38,429,520 | +0.22(+1.83%) |
Feb 02, 2023 | 12.09 | 12.12 | 11.84 | 11.93 | 41,487,844 | -0.44(-3.52%) |
Feb 01, 2023 | 12.64 | 12.72 | 12.25 | 12.36 | 32,635,848 | -0.27(-2.10%) |
Jan 31, 2023 | 12.82 | 12.82 | 12.62 | 12.63 | 19,199,148 | -0.19(-1.48%) |
Jan 30, 2023 | 12.70 | 12.83 | 12.64 | 12.82 | 23,299,242 | +0.26(+2.04%) |
Jan 27, 2023 | 12.74 | 12.75 | 12.47 | 12.56 | 27,378,790 | -0.12(-0.97%) |
Jan 26, 2023 | 12.78 | 12.89 | 12.67 | 12.68 | 22,567,848 | -0.25(-1.90%) |
Jan 25, 2023 | 13.12 | 13.22 | 12.89 | 12.93 | 29,848,422 | +0.05(+0.37%) |
Jan 24, 2023 | 12.94 | 12.96 | 12.84 | 12.88 | 23,252,190 | +0.02(+0.15%) |
Jan 23, 2023 | 13.12 | 13.15 | 12.81 | 12.86 | 26,252,576 | -0.28(-2.16%) |
Jan 20, 2023 | 13.45 | 13.50 | 13.14 | 13.15 | 23,597,570 | -0.38(-2.80%) |
Jan 19, 2023 | 13.47 | 13.58 | 13.41 | 13.53 | 25,466,902 | +0.14(+1.06%) |
Jan 18, 2023 | 13.14 | 13.39 | 13.06 | 13.38 | 26,950,546 | +0.18(+1.36%) |
Jan 17, 2023 | 13.23 | 13.30 | 13.14 | 13.20 | 16,683,835 | -0.02(-0.14%) |
Jan 13, 2023 | 13.43 | 13.46 | 13.21 | 13.22 | 20,335,264 | -0.09(-0.71%) |
Jan 12, 2023 | 13.35 | 13.57 | 13.26 | 13.32 | 31,022,450 | -0.07(-0.50%) |
Jan 11, 2023 | 13.55 | 13.60 | 13.37 | 13.38 | 19,366,066 | -0.21(-1.53%) |
Jan 10, 2023 | 13.78 | 13.81 | 13.59 | 13.59 | 18,712,988 | -0.14(-1.03%) |
Jan 09, 2023 | 13.71 | 13.76 | 13.48 | 13.73 | 25,739,272 | -0.09(-0.62%) |
Jan 06, 2023 | 14.11 | 14.27 | 13.74 | 13.82 | 24,920,434 | -0.38(-2.67%) |
Jan 05, 2023 | 14.07 | 14.22 | 14.06 | 14.20 | 22,233,474 | +0.23(+1.63%) |
Jan 04, 2023 | 13.93 | 14.14 | 13.88 | 13.97 | 20,211,200 | -0.07(-0.47%) |
Jan 03, 2023 | 13.83 | 14.16 | 13.74 | 14.04 | 18,569,560 | +0.09(+0.68%) |
Dec 30, 2022 | 14.09 | 14.16 | 13.94 | 13.94 | 15,604,338 | +0.02(+0.14%) |
Dec 29, 2022 | 14.12 | 14.17 | 13.88 | 13.92 | 17,441,464 | -0.36(-2.52%) |
Dec 28, 2022 | 14.10 | 14.29 | 13.98 | 14.28 | 22,336,318 | +0.20(+1.41%) |
Dec 27, 2022 | 13.91 | 14.11 | 13.91 | 14.09 | 14,110,344 | +0.20(+1.43%) |
Dec 23, 2022 | 13.99 | 14.08 | 13.85 | 13.89 | 16,218,641 | -0.02(-0.14%) |
Dec 22, 2022 | 13.73 | 14.12 | 13.73 | 13.91 | 20,828,012 | +0.33(+2.45%) |
Dec 21, 2022 | 13.71 | 13.75 | 13.50 | 13.57 | 17,930,182 | -0.19(-1.37%) |
Dec 20, 2022 | 13.82 | 13.90 | 13.67 | 13.76 | 18,139,000 | +0.02(+0.14%) |
Dec 19, 2022 | 13.55 | 13.82 | 13.54 | 13.74 | 14,386,213 | +0.19(+1.39%) |
Dec 16, 2022 | 13.48 | 13.64 | 13.38 | 13.55 | 19,242,992 | +0.13(+0.98%) |
Dec 15, 2022 | 13.19 | 13.48 | 13.15 | 13.42 | 24,292,566 | +0.43(+3.34%) |
Dec 14, 2022 | 12.92 | 13.13 | 12.76 | 12.99 | 24,492,696 | +0.11(+0.88%) |
Dec 13, 2022 | 12.53 | 13.02 | 12.51 | 12.87 | 31,839,854 | -0.14(-1.09%) |
Dec 12, 2022 | 13.18 | 13.23 | 13.02 | 13.02 | 12,188,741 | -0.16(-1.22%) |
Dec 09, 2022 | 13.16 | 13.21 | 13.02 | 13.18 | 19,784,180 | +0.08(+0.58%) |
Dec 08, 2022 | 13.20 | 13.29 | 13.05 | 13.10 | 17,491,408 | -0.16(-1.21%) |
Dec 07, 2022 | 13.26 | 13.34 | 13.15 | 13.26 | 17,023,832 | +0.08(+0.57%) |
Dec 06, 2022 | 12.94 | 13.26 | 12.93 | 13.19 | 21,065,766 | +0.26(+2.05%) |
Dec 05, 2022 | 12.80 | 12.99 | 12.75 | 12.92 | 14,975,394 | +0.21(+1.63%) |
Dec 02, 2022 | 12.88 | 12.88 | 12.67 | 12.71 | 14,116,630 | +0.07(+0.52%) |
Dec 01, 2022 | 12.64 | 12.78 | 12.57 | 12.65 | 24,493,946 | -0.01(-0.07%) |
Nov 30, 2022 | 13.24 | 13.30 | 12.66 | 12.66 | 22,429,666 | -0.61(-4.62%) |
Nov 29, 2022 | 13.16 | 13.33 | 13.13 | 13.27 | 12,601,610 | +0.11(+0.86%) |
Nov 28, 2022 | 13.07 | 13.20 | 12.97 | 13.16 | 12,355,403 | +0.18(+1.38%) |
Nov 25, 2022 | 12.95 | 12.99 | 12.92 | 12.98 | 5,715,896 | +0.09(+0.73%) |
Nov 23, 2022 | 13.01 | 13.01 | 12.85 | 12.88 | 14,163,745 | -0.11(-0.87%) |
Nov 22, 2022 | 13.17 | 13.26 | 13.00 | 13.00 | 11,365,544 | -0.19(-1.43%) |
Nov 21, 2022 | 13.13 | 13.23 | 13.06 | 13.19 | 13,484,618 | +0.13(+1.01%) |
Nov 18, 2022 | 12.92 | 13.17 | 12.90 | 13.05 | 15,126,381 | +0.00(+0.00%) |
Nov 17, 2022 | 13.23 | 13.23 | 12.98 | 13.05 | 18,637,206 | +0.04(+0.29%) |
Nov 16, 2022 | 12.93 | 13.05 | 12.91 | 13.02 | 16,197,242 | +0.17(+1.32%) |
Nov 15, 2022 | 12.70 | 13.00 | 12.66 | 12.85 | 24,833,002 | -0.17(-1.31%) |
Nov 14, 2022 | 12.99 | 13.06 | 12.85 | 13.02 | 15,500,663 | +0.11(+0.88%) |
Nov 11, 2022 | 13.15 | 13.22 | 12.87 | 12.90 | 30,962,926 | -0.25(-1.87%) |
Nov 10, 2022 | 13.50 | 13.63 | 13.13 | 13.15 | 32,621,908 | -1.05(-7.38%) |
Nov 09, 2022 | 13.97 | 14.21 | 13.92 | 14.20 | 15,713,547 | +0.33(+2.38%) |
Nov 08, 2022 | 13.89 | 14.07 | 13.69 | 13.87 | 18,371,222 | -0.09(-0.68%) |
Nov 07, 2022 | 14.05 | 14.18 | 13.93 | 13.96 | 20,330,290 | -0.14(-1.00%) |
Nov 04, 2022 | 14.07 | 14.42 | 14.01 | 14.10 | 30,142,110 | -0.25(-1.71%) |
Nov 03, 2022 | 14.22 | 14.37 | 14.13 | 14.35 | 30,495,746 | +0.29(+2.08%) |
Nov 02, 2022 | 13.60 | 14.06 | 14.05 | 22,530,920 | +0.46(+3.40%) | |
Nov 01, 2022 | 13.27 | 13.61 | 13.25 | 13.59 | 13,253,625 | +0.13(+0.98%) |
Oct 31, 2022 | 13.39 | 13.54 | 13.37 | 13.46 | 15,274,346 | +0.15(+1.13%) |
Oct 28, 2022 | 13.75 | 13.76 | 13.27 | 13.31 | 18,231,272 | -0.41(-2.96%) |
Oct 27, 2022 | 13.54 | 13.74 | 13.46 | 13.71 | 16,711,560 | +0.25(+1.82%) |
Oct 26, 2022 | 13.45 | 13.49 | 13.19 | 13.47 | 17,607,512 | +0.29(+2.22%) |
Oct 25, 2022 | 13.40 | 13.41 | 13.16 | 13.18 | 19,557,698 | -0.27(-2.04%) |
Oct 24, 2022 | 13.57 | 13.77 | 13.40 | 13.45 | 21,256,224 | -0.14(-1.04%) |
Oct 21, 2022 | 13.99 | 14.04 | 13.57 | 13.59 | 24,495,176 | -0.33(-2.37%) |
Oct 20, 2022 | 13.89 | 13.99 | 13.62 | 13.92 | 16,490,892 | +0.08(+0.55%) |
Oct 19, 2022 | 13.88 | 13.97 | 13.69 | 13.85 | 20,338,478 | +0.08(+0.55%) |
Oct 18, 2022 | 13.54 | 13.94 | 13.50 | 13.77 | 25,021,846 | -0.12(-0.88%) |
Oct 17, 2022 | 14.04 | 14.05 | 13.86 | 13.89 | 22,548,216 | -0.50(-3.48%) |
Oct 14, 2022 | 13.84 | 14.41 | 13.80 | 14.39 | 29,570,690 | +0.43(+3.11%) |
Oct 13, 2022 | 14.71 | 14.75 | 13.88 | 13.96 | 43,009,300 | -0.33(-2.31%) |
Oct 12, 2022 | 14.24 | 14.33 | 14.15 | 14.29 | 19,176,850 | +0.02(+0.13%) |
Oct 11, 2022 | 14.19 | 14.38 | 14.03 | 14.27 | 25,660,508 | +0.17(+1.20%) |
Oct 10, 2022 | 13.95 | 14.23 | 13.92 | 14.10 | 29,264,912 | +0.15(+1.08%) |
Oct 07, 2022 | 13.69 | 14.02 | 13.66 | 13.95 | 23,983,634 | +0.51(+3.79%) |
Oct 06, 2022 | 13.37 | 13.45 | 13.22 | 13.44 | 15,907,537 | +0.11(+0.85%) |
Oct 05, 2022 | 13.51 | 13.63 | 13.24 | 13.33 | 22,912,728 | +0.01(+0.07%) |
Oct 04, 2022 | 13.46 | 13.47 | 13.28 | 13.32 | 33,424,872 | -0.42(-3.09%) |
Oct 03, 2022 | 13.99 | 14.06 | 13.66 | 13.74 | 24,384,196 | -0.34(-2.41%) |
Sep 30, 2022 | 13.89 | 14.08 | 13.68 | 14.08 | 18,346,756 | +0.26(+1.91%) |
Sep 29, 2022 | 13.63 | 13.99 | 13.62 | 13.82 | 21,484,038 | +0.37(+2.74%) |
Sep 28, 2022 | 13.71 | 13.79 | 13.37 | 13.45 | 25,243,160 | -0.26(-1.93%) |
Sep 27, 2022 | 13.55 | 13.84 | 13.42 | 13.71 | 28,087,806 | -0.02(-0.14%) |
Sep 26, 2022 | 13.70 | 13.76 | 13.47 | 13.73 | 25,316,522 | +0.08(+0.55%) |
Sep 23, 2022 | 13.57 | 13.83 | 13.55 | 13.66 | 29,282,090 | +0.22(+1.62%) |
Sep 22, 2022 | 13.35 | 13.50 | 13.30 | 13.44 | 31,408,860 | +0.17(+1.28%) |
Sep 21, 2022 | 13.00 | 13.28 | 12.80 | 13.27 | 33,223,648 | +0.23(+1.74%) |
Sep 20, 2022 | 13.05 | 13.15 | 12.93 | 13.04 | 23,383,196 | +0.10(+0.80%) |
Sep 19, 2022 | 13.17 | 13.17 | 12.92 | 12.94 | 21,565,098 | -0.09(-0.72%) |
Sep 16, 2022 | 13.11 | 13.20 | 13.02 | 13.03 | 38,109,120 | +0.08(+0.66%) |
Sep 15, 2022 | 12.83 | 13.03 | 12.71 | 12.95 | 20,866,804 | +0.22(+1.71%) |
Sep 14, 2022 | 12.80 | 12.87 | 12.70 | 12.73 | 26,053,866 | -0.10(-0.81%) |
Sep 13, 2022 | 12.53 | 12.87 | 12.47 | 12.84 | 43,099,752 | +0.66(+5.43%) |
Sep 12, 2022 | 12.25 | 12.27 | 12.16 | 12.18 | 27,894,538 | -0.14(-1.15%) |
Sep 09, 2022 | 12.48 | 12.49 | 12.29 | 12.32 | 29,489,764 | -0.27(-2.17%) |
Sep 08, 2022 | 12.75 | 12.81 | 12.53 | 12.59 | 28,695,216 | -0.07(-0.52%) |
Sep 07, 2022 | 12.89 | 12.90 | 12.61 | 12.66 | 28,245,492 | -0.25(-1.90%) |
Sep 06, 2022 | 12.81 | 13.01 | 12.76 | 12.90 | 36,360,256 | +0.09(+0.74%) |
Sep 02, 2022 | 12.52 | 12.89 | 12.45 | 12.81 | 45,293,012 | +0.18(+1.42%) |
Sep 01, 2022 | 12.75 | 12.91 | 12.62 | 12.63 | 41,457,720 | +0.00(+0.00%) |
Aug 31, 2022 | 12.43 | 12.65 | 12.40 | 12.63 | 31,561,350 | +0.07(+0.53%) |
Aug 30, 2022 | 12.36 | 12.67 | 12.33 | 12.56 | 39,210,712 | +0.14(+1.14%) |
Aug 29, 2022 | 12.42 | 12.47 | 12.31 | 12.42 | 44,503,160 | +0.12(+1.00%) |
Aug 26, 2022 | 11.84 | 12.31 | 11.78 | 12.30 | 43,821,228 | +0.48(+4.07%) |
Aug 25, 2022 | 11.96 | 12.00 | 11.82 | 11.82 | 26,406,880 | -0.21(-1.73%) |
Aug 24, 2022 | 12.08 | 12.10 | 11.95 | 12.03 | 26,396,792 | -0.04(-0.31%) |
Aug 23, 2022 | 12.07 | 12.09 | 11.95 | 12.06 | 33,131,660 | +0.01(+0.08%) |
Aug 22, 2022 | 11.91 | 12.08 | 11.89 | 12.05 | 34,617,596 | +0.32(+2.74%) |
Aug 19, 2022 | 11.63 | 11.77 | 11.60 | 11.73 | 27,578,228 | +0.22(+1.89%) |
Aug 18, 2022 | 11.55 | 11.60 | 11.47 | 11.52 | 22,679,952 | -0.02(-0.16%) |
Aug 17, 2022 | 11.52 | 11.61 | 11.44 | 11.53 | 28,769,484 | +0.13(+1.16%) |
Aug 16, 2022 | 11.42 | 11.52 | 11.33 | 11.40 | 26,932,046 | +0.03(+0.25%) |
Aug 15, 2022 | 11.51 | 11.51 | 11.35 | 11.37 | 30,466,654 | -0.09(-0.82%) |
Aug 12, 2022 | 11.63 | 11.67 | 11.46 | 11.47 | 25,346,044 | -0.24(-2.02%) |
Aug 11, 2022 | 11.53 | 11.72 | 11.47 | 11.70 | 37,486,448 | +0.07(+0.57%) |
Aug 10, 2022 | 11.68 | 11.77 | 11.62 | 11.64 | 30,627,934 | -0.32(-2.68%) |
Aug 09, 2022 | 11.89 | 12.03 | 11.89 | 11.96 | 32,768,046 | +0.13(+1.12%) |
Aug 08, 2022 | 11.74 | 11.88 | 11.61 | 11.83 | 28,979,442 | +0.05(+0.40%) |
Aug 05, 2022 | 11.87 | 11.91 | 11.71 | 11.78 | 29,700,482 | +0.09(+0.73%) |
Aug 04, 2022 | 11.75 | 11.82 | 11.68 | 11.69 | 27,692,380 | -0.06(-0.48%) |
Aug 03, 2022 | 12.01 | 12.01 | 11.70 | 11.75 | 32,418,416 | -0.32(-2.66%) |
Aug 02, 2022 | 12.13 | 12.16 | 11.90 | 12.07 | 31,934,048 | +0.05(+0.39%) |
Aug 01, 2022 | 12.09 | 12.14 | 11.89 | 12.03 | 30,169,314 | +0.01(+0.08%) |
Jul 29, 2022 | 12.18 | 12.24 | 11.99 | 12.02 | 28,860,894 | -0.24(-1.93%) |
Jul 28, 2022 | 12.37 | 12.53 | 12.22 | 12.25 | 28,254,158 | -0.11(-0.92%) |
Jul 27, 2022 | 12.70 | 12.72 | 12.29 | 12.36 | 21,242,414 | -0.55(-4.24%) |
Jul 26, 2022 | 12.73 | 12.94 | 12.72 | 12.91 | 21,831,536 | +0.25(+2.01%) |
Jul 25, 2022 | 12.58 | 12.74 | 12.56 | 12.66 | 22,797,178 | +0.07(+0.52%) |
Jul 22, 2022 | 12.40 | 12.67 | 12.32 | 12.59 | 30,278,612 | +0.22(+1.75%) |
Jul 21, 2022 | 12.53 | 12.64 | 12.36 | 12.37 | 23,215,876 | -0.17(-1.35%) |
Jul 20, 2022 | 12.72 | 12.76 | 12.49 | 12.54 | 35,871,400 | -0.21(-1.63%) |
Jul 19, 2022 | 12.98 | 13.05 | 12.73 | 12.75 | 26,336,732 | -0.41(-3.08%) |
Jul 18, 2022 | 12.90 | 13.20 | 12.85 | 13.16 | 26,454,620 | +0.12(+0.94%) |
Jul 15, 2022 | 13.14 | 13.21 | 13.03 | 13.03 | 33,200,624 | -0.24(-1.78%) |
Jul 14, 2022 | 13.46 | 13.60 | 13.24 | 13.27 | 26,166,278 | -0.05(-0.35%) |
Jul 13, 2022 | 13.56 | 13.59 | 13.21 | 13.32 | 34,113,568 | +0.02(+0.14%) |
Jul 12, 2022 | 13.12 | 13.37 | 13.03 | 13.30 | 24,346,188 | +0.12(+0.93%) |
Jul 11, 2022 | 13.02 | 13.21 | 13.00 | 13.18 | 23,295,146 | +0.28(+2.20%) |
Jul 08, 2022 | 13.04 | 13.08 | 12.84 | 12.89 | 23,227,258 | -0.02(-0.15%) |
Jul 07, 2022 | 13.15 | 13.15 | 12.87 | 12.91 | 19,111,368 | -0.28(-2.15%) |
Jul 06, 2022 | 13.25 | 13.35 | 13.09 | 13.20 | 29,283,844 | -0.09(-0.64%) |
Jul 05, 2022 | 13.70 | 13.77 | 13.27 | 13.28 | 24,594,928 | -0.24(-1.75%) |
Jul 01, 2022 | 13.66 | 13.76 | 13.49 | 13.52 | 22,497,402 | -0.08(-0.56%) |
Jun 30, 2022 | 13.59 | 13.81 | 13.42 | 13.59 | 26,414,352 | +0.17(+1.27%) |
Jun 29, 2022 | 13.46 | 13.57 | 13.36 | 13.42 | 22,560,262 | -0.03(-0.21%) |
Jun 28, 2022 | 13.02 | 13.45 | 12.90 | 13.45 | 23,586,164 | +0.41(+3.11%) |
Jun 27, 2022 | 12.88 | 13.09 | 12.86 | 13.04 | 23,058,162 | +0.11(+0.88%) |
Jun 24, 2022 | 13.26 | 13.28 | 12.93 | 12.93 | 25,186,914 | -0.46(-3.45%) |
Jun 23, 2022 | 13.49 | 13.62 | 13.37 | 13.39 | 21,423,262 | -0.21(-1.53%) |
Jun 22, 2022 | 13.70 | 13.74 | 13.39 | 13.60 | 26,051,106 | +0.01(+0.07%) |
Jun 21, 2022 | 13.69 | 13.71 | 13.46 | 13.59 | 24,571,380 | -0.34(-2.44%) |
Jun 17, 2022 | 14.07 | 14.16 | 13.81 | 13.93 | 35,427,036 | -0.17(-1.20%) |
Jun 16, 2022 | 13.92 | 14.21 | 13.88 | 14.10 | 31,690,914 | +0.55(+4.04%) |
Jun 15, 2022 | 13.71 | 13.87 | 13.36 | 13.55 | 34,580,312 | -0.34(-2.45%) |
Jun 14, 2022 | 13.82 | 14.04 | 13.77 | 13.89 | 31,407,758 | -0.04(-0.27%) |
Jun 13, 2022 | 13.75 | 13.98 | 13.62 | 13.93 | 39,961,344 | +0.61(+4.61%) |
Jun 10, 2022 | 13.12 | 13.34 | 13.06 | 13.32 | 37,042,312 | +0.45(+3.52%) |
Jun 09, 2022 | 12.59 | 12.87 | 12.47 | 12.87 | 28,493,554 | +0.34(+2.71%) |
Jun 08, 2022 | 12.46 | 12.56 | 12.36 | 12.53 | 21,755,644 | +0.09(+0.76%) |
Jun 07, 2022 | 12.70 | 12.73 | 12.40 | 12.43 | 26,091,984 | -0.11(-0.90%) |
Jun 06, 2022 | 12.40 | 12.61 | 12.33 | 12.54 | 31,708,070 | -0.06(-0.45%) |
Jun 03, 2022 | 12.47 | 12.64 | 12.42 | 12.60 | 36,352,500 | +0.34(+2.77%) |
Jun 02, 2022 | 12.67 | 12.71 | 12.26 | 12.26 | 30,464,366 | -0.35(-2.77%) |
Jun 01, 2022 | 12.42 | 12.70 | 12.34 | 12.61 | 31,046,424 | +0.09(+0.75%) |
May 31, 2022 | 12.49 | 12.68 | 12.39 | 12.52 | 37,514,552 | +0.03(+0.23%) |
May 27, 2022 | 12.76 | 12.78 | 12.48 | 12.49 | 33,509,338 | -0.42(-3.22%) |
May 26, 2022 | 13.30 | 13.33 | 12.84 | 12.90 | 27,296,348 | -0.38(-2.84%) |
May 25, 2022 | 13.54 | 13.54 | 13.18 | 13.28 | 24,620,500 | -0.19(-1.40%) |
May 24, 2022 | 13.43 | 13.69 | 13.39 | 13.47 | 26,700,694 | +0.27(+2.07%) |
May 23, 2022 | 13.37 | 13.48 | 13.17 | 13.20 | 25,081,420 | -0.22(-1.62%) |
May 20, 2022 | 13.20 | 13.80 | 13.17 | 13.41 | 34,753,908 | +0.05(+0.35%) |
May 19, 2022 | 13.39 | 13.46 | 13.15 | 13.37 | 34,283,068 | +0.08(+0.57%) |
May 18, 2022 | 12.86 | 13.35 | 12.84 | 13.29 | 35,601,760 | +0.62(+4.92%) |
May 17, 2022 | 12.74 | 12.91 | 12.65 | 12.67 | 39,579,544 | -0.34(-2.61%) |
May 16, 2022 | 12.94 | 13.06 | 12.85 | 13.01 | 35,034,176 | +0.14(+1.10%) |
May 13, 2022 | 13.13 | 13.22 | 12.81 | 12.87 | 37,350,696 | -0.49(-3.68%) |
May 12, 2022 | 13.52 | 13.64 | 13.15 | 13.36 | 61,621,444 | +0.03(+0.21%) |
May 11, 2022 | 13.03 | 13.37 | 12.80 | 13.33 | 62,945,272 | +0.40(+3.07%) |
May 10, 2022 | 12.77 | 13.12 | 12.72 | 12.93 | 52,215,636 | -0.17(-1.30%) |
May 09, 2022 | 12.85 | 13.16 | 12.74 | 13.10 | 64,536,252 | +0.51(+4.05%) |
May 06, 2022 | 12.54 | 12.77 | 12.37 | 12.59 | 61,535,584 | +0.14(+1.14%) |
May 05, 2022 | 12.02 | 12.58 | 12.02 | 12.45 | 55,510,856 | +0.59(+5.02%) |
May 04, 2022 | 12.25 | 12.47 | 11.83 | 11.86 | 49,712,124 | -0.42(-3.38%) |
May 03, 2022 | 12.28 | 12.38 | 12.19 | 12.27 | 40,352,428 | -0.01(-0.08%) |