Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.07 | 13.74 | 12.92 | 13.61 | 16,910,224 | +0.52(+3.97%) |
Apr 27, 2023 | 12.75 | 13.15 | 12.61 | 13.09 | 19,978,584 | +0.51(+4.05%) |
Apr 26, 2023 | 12.80 | 12.99 | 12.54 | 12.58 | 14,433,534 | -0.24(-1.87%) |
Apr 25, 2023 | 13.19 | 13.29 | 12.76 | 12.82 | 18,568,124 | -0.54(-4.04%) |
Apr 24, 2023 | 13.63 | 13.73 | 13.20 | 13.36 | 16,336,273 | -0.22(-1.62%) |
Apr 21, 2023 | 13.73 | 13.88 | 13.46 | 13.58 | 16,059,172 | -0.25(-1.81%) |
Apr 20, 2023 | 14.04 | 14.17 | 13.69 | 13.83 | 15,925,506 | -0.46(-3.22%) |
Apr 19, 2023 | 14.10 | 14.35 | 13.83 | 14.29 | 12,505,185 | +0.02(+0.14%) |
Apr 18, 2023 | 14.59 | 14.68 | 14.12 | 14.27 | 13,687,854 | -0.26(-1.79%) |
Apr 17, 2023 | 13.81 | 14.54 | 13.76 | 14.53 | 18,790,532 | +0.75(+5.44%) |
Apr 14, 2023 | 14.10 | 14.28 | 13.56 | 13.78 | 16,783,364 | -0.26(-1.85%) |
Apr 13, 2023 | 14.11 | 14.48 | 13.72 | 14.04 | 36,540,352 | -0.03(-0.21%) |
Apr 12, 2023 | 15.07 | 15.14 | 13.97 | 14.07 | 26,219,194 | -0.86(-5.76%) |
Apr 11, 2023 | 15.50 | 15.56 | 14.86 | 14.93 | 19,671,284 | -0.47(-3.05%) |
Apr 10, 2023 | 15.01 | 15.52 | 14.96 | 15.40 | 15,878,145 | +0.29(+1.92%) |
Apr 06, 2023 | 14.70 | 15.24 | 14.41 | 15.11 | 21,833,916 | +0.31(+2.13%) |
Apr 05, 2023 | 14.99 | 15.01 | 14.66 | 14.79 | 14,870,746 | -0.36(-2.34%) |
Apr 04, 2023 | 15.00 | 15.18 | 14.80 | 15.15 | 15,744,561 | +0.34(+2.30%) |
Apr 03, 2023 | 15.01 | 15.20 | 14.67 | 14.81 | 16,538,030 | -0.29(-1.92%) |
Mar 31, 2023 | 14.90 | 15.12 | 14.85 | 15.10 | 17,309,368 | +0.25(+1.68%) |
Mar 30, 2023 | 14.93 | 15.04 | 14.76 | 14.85 | 12,707,362 | +0.19(+1.30%) |
Mar 29, 2023 | 14.65 | 14.67 | 14.39 | 14.66 | 12,433,153 | +0.18(+1.24%) |
Mar 28, 2023 | 14.35 | 14.58 | 14.33 | 14.48 | 11,188,952 | +0.14(+0.98%) |
Mar 27, 2023 | 14.13 | 14.51 | 14.13 | 14.34 | 10,588,564 | +0.34(+2.43%) |
Mar 24, 2023 | 14.20 | 14.32 | 13.72 | 14.00 | 12,749,223 | -0.53(-3.65%) |
Mar 23, 2023 | 14.67 | 14.99 | 14.23 | 14.53 | 11,041,108 | +0.02(+0.14%) |
Mar 22, 2023 | 15.13 | 15.27 | 14.48 | 14.51 | 13,582,829 | -0.58(-3.84%) |
Mar 21, 2023 | 14.48 | 15.14 | 14.41 | 15.09 | 17,627,492 | +0.85(+5.97%) |
Mar 20, 2023 | 14.26 | 14.54 | 14.11 | 14.24 | 16,431,257 | -0.10(-0.70%) |
Mar 17, 2023 | 14.76 | 14.88 | 14.20 | 14.34 | 32,003,236 | +0.18(+1.27%) |
Mar 16, 2023 | 13.45 | 14.23 | 13.39 | 14.16 | 13,757,173 | +0.59(+4.35%) |
Mar 15, 2023 | 13.69 | 13.85 | 13.40 | 13.57 | 17,601,346 | -0.48(-3.42%) |
Mar 14, 2023 | 14.19 | 14.32 | 13.78 | 14.05 | 20,093,994 | +0.03(+0.21%) |
Mar 13, 2023 | 14.03 | 14.35 | 13.47 | 14.02 | 23,223,826 | -0.33(-2.30%) |
Mar 10, 2023 | 14.66 | 14.75 | 14.13 | 14.35 | 16,213,652 | -0.42(-2.84%) |
Mar 09, 2023 | 15.22 | 15.39 | 14.57 | 14.77 | 19,334,414 | -0.57(-3.72%) |
Mar 08, 2023 | 14.87 | 15.38 | 14.74 | 15.34 | 12,816,057 | +0.52(+3.51%) |
Mar 07, 2023 | 15.07 | 15.27 | 14.77 | 14.82 | 11,411,638 | -0.31(-2.05%) |
Mar 06, 2023 | 15.65 | 15.85 | 15.12 | 15.13 | 11,533,468 | -0.34(-2.20%) |
Mar 03, 2023 | 15.35 | 15.57 | 15.27 | 15.47 | 16,506,189 | +0.23(+1.51%) |
Mar 02, 2023 | 14.93 | 15.28 | 14.76 | 15.24 | 13,333,960 | +0.22(+1.46%) |
Mar 01, 2023 | 15.59 | 15.65 | 15.00 | 15.02 | 13,919,691 | -0.60(-3.84%) |
Feb 28, 2023 | 15.86 | 16.32 | 15.46 | 15.62 | 22,586,392 | -0.32(-2.01%) |
Feb 27, 2023 | 15.55 | 16.34 | 15.55 | 15.94 | 20,745,286 | +0.39(+2.51%) |
Feb 24, 2023 | 15.31 | 16.24 | 15.15 | 15.55 | 38,611,624 | -0.18(-1.14%) |
Feb 23, 2023 | 15.43 | 15.79 | 15.29 | 15.73 | 27,519,912 | +0.31(+2.01%) |
Feb 22, 2023 | 14.68 | 15.52 | 14.68 | 15.42 | 20,885,538 | +0.67(+4.54%) |
Feb 21, 2023 | 15.11 | 15.23 | 14.72 | 14.75 | 17,764,576 | -0.68(-4.41%) |
Feb 17, 2023 | 15.24 | 15.53 | 15.06 | 15.43 | 15,552,480 | +0.12(+0.78%) |
Feb 16, 2023 | 14.96 | 15.63 | 14.82 | 15.31 | 23,013,708 | -0.04(-0.26%) |
Feb 15, 2023 | 14.57 | 15.37 | 14.41 | 15.35 | 16,744,658 | +0.62(+4.21%) |
Feb 14, 2023 | 14.72 | 15.04 | 14.43 | 14.73 | 11,172,693 | -0.19(-1.27%) |
Feb 13, 2023 | 14.31 | 15.07 | 14.11 | 14.92 | 19,336,392 | +0.70(+4.92%) |
Feb 10, 2023 | 14.18 | 14.38 | 14.02 | 14.22 | 11,847,875 | -0.15(-1.04%) |
Feb 09, 2023 | 14.78 | 14.96 | 14.24 | 14.37 | 17,020,380 | -0.19(-1.30%) |
Feb 08, 2023 | 15.26 | 15.26 | 14.53 | 14.56 | 15,041,052 | -0.77(-5.02%) |
Feb 07, 2023 | 15.35 | 15.42 | 14.79 | 15.33 | 12,932,530 | -0.07(-0.45%) |
Feb 06, 2023 | 15.20 | 15.46 | 15.00 | 15.40 | 16,767,412 | -0.02(-0.13%) |
Feb 03, 2023 | 15.56 | 15.86 | 15.26 | 15.42 | 20,698,458 | -0.50(-3.14%) |
Feb 02, 2023 | 15.52 | 16.05 | 15.44 | 15.92 | 25,198,082 | +0.56(+3.65%) |
Feb 01, 2023 | 14.72 | 15.47 | 14.68 | 15.36 | 26,398,820 | +0.54(+3.64%) |
Jan 31, 2023 | 14.45 | 14.84 | 14.23 | 14.82 | 23,516,500 | +0.44(+3.06%) |
Jan 30, 2023 | 14.59 | 14.73 | 14.22 | 14.38 | 20,230,362 | -0.53(-3.55%) |
Jan 27, 2023 | 14.90 | 15.10 | 14.65 | 14.91 | 21,010,488 | -0.09(-0.60%) |
Jan 26, 2023 | 14.72 | 15.19 | 14.42 | 15.00 | 30,604,852 | +0.47(+3.23%) |
Jan 25, 2023 | 13.26 | 14.72 | 13.18 | 14.53 | 44,290,264 | +1.15(+8.59%) |
Jan 24, 2023 | 13.37 | 13.60 | 13.24 | 13.38 | 11,413,412 | -0.13(-0.96%) |
Jan 23, 2023 | 13.02 | 13.53 | 12.95 | 13.51 | 21,615,976 | +0.49(+3.76%) |
Jan 20, 2023 | 12.54 | 13.04 | 12.36 | 13.02 | 18,431,128 | +0.55(+4.41%) |
Jan 19, 2023 | 12.45 | 12.56 | 11.91 | 12.47 | 20,109,962 | -0.12(-0.95%) |
Jan 18, 2023 | 13.23 | 13.25 | 12.48 | 12.59 | 21,296,192 | -0.65(-4.91%) |
Jan 17, 2023 | 13.06 | 13.33 | 12.83 | 13.24 | 18,145,938 | +0.10(+0.76%) |
Jan 13, 2023 | 12.96 | 13.16 | 12.90 | 13.14 | 16,146,596 | -0.01(-0.08%) |
Jan 12, 2023 | 12.78 | 13.28 | 12.50 | 13.15 | 28,000,856 | +0.55(+4.37%) |
Jan 11, 2023 | 12.88 | 12.95 | 12.38 | 12.60 | 30,802,744 | +0.04(+0.32%) |
Jan 10, 2023 | 11.80 | 12.58 | 11.78 | 12.56 | 43,197,792 | +0.95(+8.18%) |
Jan 09, 2023 | 11.39 | 11.71 | 11.23 | 11.61 | 25,382,360 | +0.29(+2.56%) |
Jan 06, 2023 | 10.88 | 11.39 | 10.73 | 11.32 | 29,842,660 | +0.46(+4.24%) |
Jan 05, 2023 | 10.38 | 11.05 | 10.12 | 10.86 | 33,757,296 | +0.48(+4.62%) |
Jan 04, 2023 | 9.790 | 10.61 | 9.555 | 10.38 | 34,422,904 | +0.84(+8.81%) |
Jan 03, 2023 | 9.650 | 9.940 | 9.490 | 9.540 | 25,184,580 | +0.06(+0.63%) |
Dec 30, 2022 | 9.210 | 9.500 | 9.180 | 9.480 | 22,808,780 | +0.05(+0.53%) |
Dec 29, 2022 | 9.010 | 9.570 | 8.940 | 9.430 | 29,738,004 | +0.56(+6.31%) |
Dec 28, 2022 | 9.170 | 9.300 | 8.840 | 8.870 | 22,504,428 | -0.36(-3.90%) |
Dec 27, 2022 | 9.060 | 9.265 | 8.850 | 9.230 | 22,200,776 | +0.06(+0.65%) |
Dec 23, 2022 | 9.190 | 9.380 | 9.090 | 9.170 | 19,035,216 | -0.06(-0.65%) |
Dec 22, 2022 | 9.000 | 9.240 | 8.820 | 9.230 | 28,568,404 | +0.19(+2.10%) |
Dec 21, 2022 | 9.060 | 9.380 | 8.910 | 9.040 | 25,644,332 | +0.01(+0.11%) |
Dec 20, 2022 | 9.180 | 9.560 | 8.890 | 9.030 | 42,835,192 | -0.22(-2.38%) |
Dec 19, 2022 | 9.810 | 9.880 | 9.070 | 9.250 | 42,392,176 | -0.66(-6.66%) |
Dec 16, 2022 | 9.970 | 10.10 | 9.600 | 9.910 | 158,085,712 | -0.09(-0.90%) |
Dec 15, 2022 | 10.65 | 10.80 | 9.945 | 10.00 | 47,960,036 | -0.98(-8.93%) |
Dec 14, 2022 | 10.80 | 11.23 | 10.77 | 10.98 | 35,544,180 | +0.09(+0.83%) |
Dec 13, 2022 | 11.65 | 11.91 | 10.78 | 10.89 | 29,906,016 | -0.38(-3.37%) |
Dec 12, 2022 | 11.00 | 11.39 | 10.96 | 11.27 | 50,051,252 | +0.18(+1.62%) |
Dec 09, 2022 | 10.71 | 11.34 | 10.67 | 11.09 | 29,007,328 | +0.33(+3.07%) |
Dec 08, 2022 | 10.78 | 11.00 | 10.67 | 10.76 | 20,561,464 | +0.02(+0.19%) |
Dec 07, 2022 | 10.52 | 10.96 | 10.34 | 10.74 | 19,257,412 | +0.13(+1.23%) |
Dec 06, 2022 | 11.31 | 11.49 | 10.57 | 10.61 | 25,880,480 | -0.54(-4.84%) |
Dec 05, 2022 | 11.50 | 11.63 | 11.11 | 11.15 | 15,239,250 | -0.40(-3.46%) |
Dec 02, 2022 | 11.57 | 11.65 | 11.37 | 11.55 | 17,221,640 | -0.08(-0.69%) |
Dec 01, 2022 | 11.40 | 11.89 | 11.38 | 11.63 | 21,846,896 | +0.23(+2.02%) |
Nov 30, 2022 | 11.06 | 11.52 | 10.93 | 11.40 | 26,852,596 | +0.26(+2.33%) |
Nov 29, 2022 | 10.98 | 11.25 | 10.86 | 11.14 | 16,626,005 | +0.22(+2.01%) |
Nov 28, 2022 | 11.27 | 11.53 | 10.91 | 10.92 | 16,266,190 | -0.55(-4.80%) |
Nov 25, 2022 | 11.18 | 11.59 | 11.11 | 11.47 | 10,129,369 | +0.13(+1.15%) |
Nov 23, 2022 | 10.72 | 11.40 | 10.72 | 11.34 | 16,946,316 | +0.54(+5.00%) |
Nov 22, 2022 | 10.50 | 10.82 | 10.36 | 10.80 | 13,270,956 | +0.24(+2.27%) |
Nov 21, 2022 | 10.70 | 10.78 | 10.50 | 10.56 | 18,063,736 | -0.21(-1.95%) |
Nov 18, 2022 | 11.12 | 11.21 | 10.65 | 10.77 | 14,638,785 | -0.19(-1.73%) |
Nov 17, 2022 | 10.70 | 11.17 | 10.60 | 10.96 | 18,069,928 | +0.05(+0.46%) |
Nov 16, 2022 | 11.15 | 11.18 | 10.52 | 10.91 | 26,333,060 | -0.42(-3.71%) |
Nov 15, 2022 | 11.84 | 12.20 | 11.18 | 11.33 | 29,572,328 | -0.16(-1.39%) |
Nov 14, 2022 | 11.75 | 12.30 | 11.48 | 11.49 | 24,367,246 | -0.35(-2.96%) |
Nov 11, 2022 | 10.82 | 12.36 | 10.61 | 11.84 | 48,852,248 | +1.04(+9.63%) |
Nov 10, 2022 | 10.18 | 10.82 | 10.15 | 10.80 | 37,002,948 | +0.96(+9.76%) |
Nov 09, 2022 | 9.860 | 9.910 | 9.520 | 9.840 | 43,655,836 | -0.22(-2.19%) |
Nov 08, 2022 | 10.20 | 10.47 | 9.800 | 10.06 | 36,201,832 | -0.21(-2.04%) |
Nov 07, 2022 | 10.45 | 10.56 | 9.970 | 10.27 | 44,564,032 | -0.16(-1.53%) |
Nov 04, 2022 | 11.38 | 11.76 | 10.20 | 10.43 | 60,325,080 | -1.54(-12.87%) |
Nov 03, 2022 | 12.36 | 12.40 | 11.63 | 11.97 | 34,487,772 | -0.71(-5.60%) |
Nov 02, 2022 | 13.03 | 12.66 | 12.68 | 32,126,518 | -0.67(-5.02%) | |
Nov 01, 2022 | 13.25 | 13.83 | 13.25 | 13.35 | 22,200,092 | +0.35(+2.69%) |
Oct 31, 2022 | 12.78 | 13.06 | 12.64 | 13.00 | 21,380,598 | +0.05(+0.39%) |
Oct 28, 2022 | 12.50 | 12.97 | 12.37 | 12.95 | 19,055,936 | +0.46(+3.68%) |
Oct 27, 2022 | 13.01 | 13.35 | 12.44 | 12.49 | 23,607,012 | -0.51(-3.92%) |
Oct 26, 2022 | 13.47 | 13.66 | 12.83 | 13.00 | 24,248,952 | -0.57(-4.20%) |
Oct 25, 2022 | 13.01 | 13.65 | 13.01 | 13.57 | 22,534,012 | +0.39(+2.96%) |
Oct 24, 2022 | 13.46 | 13.59 | 13.02 | 13.18 | 20,912,972 | -0.31(-2.30%) |
Oct 21, 2022 | 12.87 | 13.49 | 12.84 | 13.49 | 21,454,594 | +0.57(+4.41%) |
Oct 20, 2022 | 12.66 | 13.21 | 12.45 | 12.92 | 23,298,276 | +0.31(+2.46%) |
Oct 19, 2022 | 12.96 | 13.19 | 12.55 | 12.61 | 19,637,924 | -0.27(-2.10%) |
Oct 18, 2022 | 12.62 | 13.04 | 12.55 | 12.88 | 18,263,096 | +0.56(+4.55%) |
Oct 17, 2022 | 12.57 | 12.64 | 12.28 | 12.32 | 21,319,520 | -0.11(-0.88%) |
Oct 14, 2022 | 12.55 | 12.84 | 12.40 | 12.43 | 20,424,246 | -0.07(-0.56%) |
Oct 13, 2022 | 11.42 | 12.56 | 11.25 | 12.50 | 29,971,456 | +0.84(+7.20%) |
Oct 12, 2022 | 11.48 | 11.85 | 11.33 | 11.66 | 28,770,948 | +0.06(+0.52%) |
Oct 11, 2022 | 11.85 | 12.03 | 11.38 | 11.60 | 25,355,670 | -0.42(-3.49%) |
Oct 10, 2022 | 12.04 | 12.23 | 11.81 | 12.02 | 16,724,915 | +0.04(+0.33%) |
Oct 07, 2022 | 12.38 | 12.48 | 11.88 | 11.98 | 14,331,230 | -0.51(-4.08%) |
Oct 06, 2022 | 12.20 | 12.54 | 12.06 | 12.49 | 17,992,396 | +0.27(+2.21%) |
Oct 05, 2022 | 12.05 | 12.30 | 11.86 | 12.22 | 13,675,949 | -0.14(-1.13%) |
Oct 04, 2022 | 12.08 | 12.55 | 12.04 | 12.36 | 18,674,004 | +0.41(+3.43%) |
Oct 03, 2022 | 11.64 | 12.03 | 11.55 | 11.95 | 17,830,756 | +0.45(+3.91%) |
Sep 30, 2022 | 11.71 | 12.02 | 11.48 | 11.50 | 23,432,228 | -0.16(-1.37%) |
Sep 29, 2022 | 11.53 | 11.76 | 11.30 | 11.66 | 20,031,704 | -0.13(-1.10%) |
Sep 28, 2022 | 11.28 | 11.87 | 11.20 | 11.79 | 19,530,460 | +0.47(+4.15%) |
Sep 27, 2022 | 11.52 | 12.01 | 11.22 | 11.32 | 22,207,212 | -0.09(-0.79%) |
Sep 26, 2022 | 11.69 | 12.04 | 11.38 | 11.41 | 24,787,138 | -0.38(-3.22%) |
Sep 23, 2022 | 11.78 | 11.91 | 11.51 | 11.79 | 25,087,588 | -0.22(-1.83%) |
Sep 22, 2022 | 12.24 | 12.38 | 11.88 | 12.01 | 23,513,756 | -0.21(-1.72%) |
Sep 21, 2022 | 13.18 | 13.29 | 12.22 | 12.22 | 25,799,600 | -0.99(-7.49%) |
Sep 20, 2022 | 13.06 | 13.24 | 12.83 | 13.21 | 27,524,908 | +0.05(+0.38%) |
Sep 19, 2022 | 12.65 | 13.36 | 12.55 | 13.16 | 23,869,790 | +0.42(+3.30%) |
Sep 16, 2022 | 13.04 | 13.12 | 12.63 | 12.74 | 37,420,184 | -0.43(-3.26%) |
Sep 15, 2022 | 12.57 | 13.34 | 12.55 | 13.17 | 22,441,640 | +0.46(+3.62%) |
Sep 14, 2022 | 12.95 | 12.98 | 12.32 | 12.71 | 23,708,338 | -0.24(-1.85%) |
Sep 13, 2022 | 12.84 | 13.18 | 12.74 | 12.95 | 20,760,356 | -0.36(-2.70%) |
Sep 12, 2022 | 13.18 | 13.53 | 13.10 | 13.31 | 15,794,142 | +0.28(+2.15%) |
Sep 09, 2022 | 12.67 | 13.09 | 12.67 | 13.03 | 22,564,976 | +0.49(+3.91%) |
Sep 08, 2022 | 12.54 | 12.69 | 12.23 | 12.54 | 22,268,408 | -0.14(-1.10%) |
Sep 07, 2022 | 12.50 | 12.88 | 12.48 | 12.68 | 15,803,291 | +0.05(+0.40%) |
Sep 06, 2022 | 13.11 | 13.11 | 12.48 | 12.63 | 25,101,730 | -0.43(-3.29%) |
Sep 02, 2022 | 13.27 | 13.52 | 13.00 | 13.06 | 20,909,640 | -0.13(-0.99%) |
Sep 01, 2022 | 13.02 | 13.22 | 12.77 | 13.19 | 25,103,184 | -0.05(-0.38%) |
Aug 31, 2022 | 13.32 | 13.54 | 13.20 | 13.24 | 24,087,700 | -0.05(-0.38%) |
Aug 30, 2022 | 13.36 | 13.57 | 13.05 | 13.29 | 23,842,020 | +0.09(+0.68%) |
Aug 29, 2022 | 12.98 | 13.47 | 12.98 | 13.20 | 18,504,836 | +0.04(+0.30%) |
Aug 26, 2022 | 13.56 | 14.02 | 13.13 | 13.16 | 29,667,570 | -0.40(-2.95%) |
Aug 25, 2022 | 13.48 | 13.66 | 13.34 | 13.56 | 21,336,592 | +0.04(+0.30%) |
Aug 24, 2022 | 12.84 | 13.59 | 12.79 | 13.52 | 27,641,488 | +0.73(+5.71%) |
Aug 23, 2022 | 12.82 | 13.15 | 12.70 | 12.79 | 23,710,962 | +0.05(+0.39%) |
Aug 22, 2022 | 13.48 | 13.53 | 12.69 | 12.74 | 33,546,052 | -0.99(-7.21%) |
Aug 19, 2022 | 12.98 | 13.75 | 12.97 | 13.73 | 24,631,720 | +0.54(+4.09%) |
Aug 18, 2022 | 13.16 | 13.21 | 12.86 | 13.19 | 25,772,014 | -0.07(-0.53%) |
Aug 17, 2022 | 13.44 | 13.54 | 13.05 | 13.26 | 23,281,818 | -0.43(-3.14%) |
Aug 16, 2022 | 13.07 | 13.88 | 12.82 | 13.69 | 33,871,848 | +0.57(+4.34%) |
Aug 15, 2022 | 13.55 | 13.63 | 13.06 | 13.12 | 34,183,688 | -0.56(-4.09%) |
Aug 12, 2022 | 13.85 | 13.86 | 13.36 | 13.68 | 22,307,284 | +0.00(+0.00%) |
Aug 11, 2022 | 13.26 | 13.95 | 13.21 | 13.68 | 28,739,448 | +0.58(+4.43%) |
Aug 10, 2022 | 13.36 | 13.58 | 13.07 | 13.10 | 31,884,298 | +0.00(+0.00%) |
Aug 09, 2022 | 13.94 | 14.00 | 12.93 | 13.10 | 43,095,824 | -0.92(-6.56%) |
Aug 08, 2022 | 14.70 | 14.72 | 13.92 | 14.02 | 40,545,616 | -0.57(-3.91%) |
Aug 05, 2022 | 14.59 | 15.15 | 14.41 | 14.59 | 67,899,840 | -2.89(-16.53%) |
Aug 04, 2022 | 16.51 | 17.65 | 16.51 | 17.48 | 34,318,280 | +0.77(+4.61%) |
Aug 03, 2022 | 16.19 | 16.85 | 15.99 | 16.71 | 21,587,640 | +0.71(+4.44%) |
Aug 02, 2022 | 15.43 | 16.46 | 15.30 | 16.00 | 22,876,906 | +0.60(+3.90%) |
Aug 01, 2022 | 15.01 | 15.73 | 14.80 | 15.40 | 22,243,768 | +0.40(+2.67%) |
Jul 29, 2022 | 15.35 | 15.40 | 14.72 | 15.00 | 25,702,384 | -0.59(-3.78%) |
Jul 28, 2022 | 15.00 | 15.64 | 14.80 | 15.59 | 18,475,968 | +0.44(+2.90%) |
Jul 27, 2022 | 14.56 | 15.28 | 14.49 | 15.15 | 18,769,588 | +0.72(+4.99%) |
Jul 26, 2022 | 14.59 | 14.65 | 14.30 | 14.43 | 12,213,760 | -0.23(-1.57%) |
Jul 25, 2022 | 14.65 | 14.84 | 14.34 | 14.66 | 17,910,940 | +0.01(+0.07%) |
Jul 22, 2022 | 14.40 | 14.99 | 14.35 | 14.65 | 19,650,876 | +0.14(+0.96%) |
Jul 21, 2022 | 14.33 | 14.52 | 14.14 | 14.51 | 11,673,216 | +0.07(+0.48%) |
Jul 20, 2022 | 14.29 | 14.59 | 13.94 | 14.44 | 18,887,634 | +0.19(+1.33%) |
Jul 19, 2022 | 14.00 | 14.33 | 13.97 | 14.25 | 18,858,068 | +0.37(+2.67%) |
Jul 18, 2022 | 14.03 | 14.23 | 13.81 | 13.88 | 16,225,302 | -0.08(-0.57%) |
Jul 15, 2022 | 13.82 | 13.99 | 13.60 | 13.96 | 17,057,888 | +0.33(+2.42%) |
Jul 14, 2022 | 13.83 | 13.92 | 13.43 | 13.63 | 25,315,030 | -0.55(-3.88%) |
Jul 13, 2022 | 13.76 | 14.33 | 13.43 | 14.18 | 18,000,236 | +0.23(+1.65%) |
Jul 12, 2022 | 13.55 | 14.09 | 13.55 | 13.95 | 12,235,334 | +0.29(+2.12%) |
Jul 11, 2022 | 13.80 | 13.91 | 13.55 | 13.66 | 15,864,585 | -0.33(-2.36%) |
Jul 08, 2022 | 14.32 | 14.51 | 13.97 | 13.99 | 16,060,115 | -0.53(-3.65%) |
Jul 07, 2022 | 14.31 | 14.70 | 14.20 | 14.52 | 15,169,054 | +0.25(+1.75%) |
Jul 06, 2022 | 14.43 | 14.64 | 14.12 | 14.27 | 20,632,096 | -0.17(-1.18%) |
Jul 05, 2022 | 13.95 | 14.48 | 13.47 | 14.44 | 20,359,336 | +0.19(+1.33%) |
Jul 01, 2022 | 13.30 | 14.30 | 13.26 | 14.25 | 23,470,740 | +0.83(+6.18%) |
Jun 30, 2022 | 13.12 | 13.67 | 12.77 | 13.42 | 25,810,504 | +0.25(+1.90%) |
Jun 29, 2022 | 13.64 | 13.67 | 12.91 | 13.17 | 29,668,530 | -0.49(-3.59%) |
Jun 28, 2022 | 14.11 | 14.68 | 13.57 | 13.66 | 24,536,118 | -0.42(-2.98%) |
Jun 27, 2022 | 14.38 | 14.44 | 13.88 | 14.08 | 19,433,664 | -0.20(-1.40%) |
Jun 24, 2022 | 14.25 | 14.61 | 14.20 | 14.28 | 49,763,888 | +0.16(+1.13%) |
Jun 23, 2022 | 14.17 | 14.19 | 13.75 | 14.12 | 14,423,822 | +0.15(+1.07%) |
Jun 22, 2022 | 13.76 | 14.29 | 13.76 | 13.97 | 14,653,516 | -0.07(-0.50%) |
Jun 21, 2022 | 14.56 | 14.68 | 13.93 | 14.04 | 19,579,148 | -0.18(-1.27%) |
Jun 17, 2022 | 13.95 | 14.50 | 13.50 | 14.22 | 36,064,384 | +0.57(+4.18%) |
Jun 16, 2022 | 14.33 | 14.48 | 13.30 | 13.65 | 26,380,112 | -1.20(-8.08%) |
Jun 15, 2022 | 14.09 | 15.13 | 14.05 | 14.85 | 23,096,994 | +0.87(+6.22%) |
Jun 14, 2022 | 14.17 | 14.29 | 13.57 | 13.98 | 22,929,664 | -0.05(-0.36%) |
Jun 13, 2022 | 14.03 | 0 | -0.83(-5.59%) | |||
Jun 10, 2022 | 15.37 | 15.40 | 14.82 | 14.86 | 25,444,618 | -0.77(-4.93%) |
Jun 09, 2022 | 16.50 | 16.56 | 15.61 | 15.63 | 22,956,456 | -1.04(-6.24%) |
Jun 08, 2022 | 17.03 | 17.32 | 16.62 | 16.67 | 16,493,888 | -0.50(-2.91%) |
Jun 07, 2022 | 16.56 | 17.17 | 16.33 | 17.17 | 19,164,292 | +0.32(+1.90%) |
Jun 06, 2022 | 17.82 | 17.87 | 16.83 | 16.85 | 21,853,454 | -0.65(-3.71%) |
Jun 03, 2022 | 17.82 | 17.90 | 17.18 | 17.50 | 14,604,833 | -0.50(-2.78%) |
Jun 02, 2022 | 17.47 | 18.06 | 17.34 | 18.00 | 13,582,819 | +0.34(+1.93%) |
Jun 01, 2022 | 18.49 | 18.74 | 17.51 | 17.66 | 15,725,548 | -0.79(-4.28%) |
May 31, 2022 | 18.56 | 18.70 | 18.01 | 18.45 | 33,238,492 | -0.31(-1.65%) |
May 27, 2022 | 18.01 | 18.76 | 18.00 | 18.76 | 16,213,304 | +0.78(+4.34%) |
May 26, 2022 | 17.36 | 18.04 | 17.24 | 17.98 | 14,438,985 | +0.75(+4.35%) |
May 25, 2022 | 16.91 | 17.36 | 16.75 | 17.23 | 18,875,844 | +0.37(+2.19%) |
May 24, 2022 | 17.84 | 17.89 | 16.73 | 16.86 | 23,179,616 | -1.43(-7.82%) |
May 23, 2022 | 18.00 | 18.38 | 17.45 | 18.29 | 17,867,126 | +0.55(+3.10%) |
May 20, 2022 | 17.75 | 18.02 | 17.15 | 17.74 | 19,147,130 | +0.24(+1.37%) |
May 19, 2022 | 17.35 | 17.87 | 17.27 | 17.50 | 16,971,720 | +0.04(+0.23%) |
May 18, 2022 | 18.03 | 18.36 | 17.26 | 17.46 | 19,493,258 | -0.90(-4.90%) |
May 17, 2022 | 17.69 | 18.36 | 17.58 | 18.36 | 20,021,878 | +1.15(+6.68%) |
May 16, 2022 | 17.92 | 18.50 | 17.14 | 17.21 | 16,681,115 | -0.89(-4.92%) |
May 13, 2022 | 17.18 | 18.25 | 17.17 | 18.10 | 15,288,647 | +1.48(+8.90%) |
May 11, 2022 | 16.62 | 0 | -0.73(-4.21%) | |||
May 10, 2022 | 17.33 | 17.97 | 17.10 | 17.35 | 18,454,880 | +0.25(+1.46%) |
May 09, 2022 | 17.29 | 17.84 | 16.86 | 17.10 | 20,142,912 | -0.65(-3.66%) |
May 06, 2022 | 18.55 | 18.71 | 17.55 | 17.75 | 22,653,568 | -1.13(-5.99%) |
May 05, 2022 | 19.39 | 20.08 | 18.50 | 18.88 | 21,441,520 | -0.78(-3.97%) |
May 04, 2022 | 19.37 | 19.80 | 18.81 | 19.66 | 17,001,468 | +0.39(+2.02%) |
May 03, 2022 | 18.98 | 19.68 | 18.68 | 19.27 | 19,475,508 | +0.02(+0.10%) |