Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.71 | 10.85 | 10.65 | 10.67 | 4,023,563 | -0.03(-0.28%) |
Apr 27, 2023 | 10.37 | 10.72 | 10.13 | 10.70 | 4,484,461 | +0.44(+4.29%) |
Apr 26, 2023 | 10.30 | 10.46 | 10.20 | 10.26 | 3,610,879 | -0.06(-0.58%) |
Apr 25, 2023 | 10.52 | 10.54 | 10.32 | 10.32 | 4,311,717 | -0.34(-3.19%) |
Apr 24, 2023 | 10.55 | 10.67 | 10.50 | 10.66 | 2,035,925 | +0.11(+1.04%) |
Apr 21, 2023 | 10.47 | 10.57 | 10.37 | 10.55 | 2,528,723 | +0.05(+0.48%) |
Apr 20, 2023 | 10.60 | 10.73 | 10.45 | 10.50 | 5,192,460 | -0.39(-3.58%) |
Apr 19, 2023 | 10.88 | 10.94 | 10.71 | 10.89 | 3,361,440 | -0.11(-1.00%) |
Apr 18, 2023 | 10.99 | 11.03 | 10.82 | 11.00 | 4,224,662 | +0.09(+0.82%) |
Apr 17, 2023 | 10.78 | 10.93 | 10.68 | 10.91 | 2,340,955 | +0.13(+1.21%) |
Apr 14, 2023 | 10.90 | 10.99 | 10.72 | 10.78 | 3,061,509 | -0.09(-0.83%) |
Apr 13, 2023 | 10.86 | 10.90 | 10.62 | 10.87 | 2,327,667 | +0.10(+0.93%) |
Apr 12, 2023 | 11.10 | 11.13 | 10.77 | 10.77 | 2,977,092 | -0.16(-1.46%) |
Apr 11, 2023 | 10.98 | 11.02 | 10.83 | 10.93 | 2,683,062 | +0.10(+0.92%) |
Apr 10, 2023 | 10.30 | 10.88 | 10.28 | 10.83 | 4,850,030 | +0.50(+4.84%) |
Apr 06, 2023 | 10.34 | 10.38 | 10.24 | 10.33 | 2,318,201 | +0.03(+0.29%) |
Apr 05, 2023 | 10.35 | 10.39 | 10.16 | 10.30 | 3,830,298 | -0.25(-2.37%) |
Apr 04, 2023 | 10.98 | 10.99 | 10.39 | 10.55 | 3,325,313 | -0.37(-3.39%) |
Apr 03, 2023 | 11.00 | 11.06 | 10.82 | 10.92 | 3,036,673 | -0.10(-0.91%) |
Mar 31, 2023 | 10.79 | 11.03 | 10.78 | 11.02 | 3,114,012 | +0.34(+3.18%) |
Mar 30, 2023 | 10.79 | 10.88 | 10.63 | 10.68 | 2,054,381 | +0.04(+0.38%) |
Mar 29, 2023 | 10.68 | 10.71 | 10.54 | 10.64 | 3,967,623 | +0.19(+1.82%) |
Mar 28, 2023 | 10.26 | 10.55 | 10.24 | 10.45 | 3,968,339 | +0.17(+1.65%) |
Mar 27, 2023 | 10.26 | 10.42 | 10.09 | 10.28 | 4,577,994 | +0.18(+1.78%) |
Mar 24, 2023 | 9.930 | 10.14 | 9.855 | 10.10 | 6,573,461 | +0.03(+0.30%) |
Mar 23, 2023 | 10.18 | 10.40 | 9.960 | 10.07 | 4,622,043 | -0.02(-0.20%) |
Mar 22, 2023 | 10.36 | 10.49 | 10.09 | 10.09 | 4,287,732 | -0.28(-2.70%) |
Mar 21, 2023 | 10.36 | 10.64 | 10.35 | 10.37 | 6,771,308 | +0.28(+2.78%) |
Mar 20, 2023 | 10.12 | 10.21 | 9.980 | 10.09 | 7,104,540 | +0.02(+0.20%) |
Mar 17, 2023 | 10.32 | 10.45 | 10.05 | 10.07 | 6,684,637 | -0.36(-3.45%) |
Mar 16, 2023 | 10.12 | 10.49 | 10.04 | 10.43 | 4,569,442 | +0.19(+1.86%) |
Mar 15, 2023 | 10.26 | 10.34 | 9.960 | 10.24 | 6,174,266 | -0.36(-3.40%) |
Mar 14, 2023 | 10.59 | 10.93 | 10.44 | 10.60 | 5,642,561 | +0.30(+2.91%) |
Mar 13, 2023 | 10.56 | 10.62 | 10.23 | 10.30 | 8,302,057 | -0.58(-5.33%) |
Mar 10, 2023 | 11.21 | 11.31 | 10.81 | 10.88 | 7,703,375 | -0.40(-3.55%) |
Mar 09, 2023 | 11.50 | 11.65 | 11.25 | 11.28 | 5,743,149 | -0.28(-2.42%) |
Mar 08, 2023 | 11.60 | 11.64 | 11.40 | 11.56 | 5,207,638 | +0.01(+0.09%) |
Mar 07, 2023 | 11.67 | 11.69 | 11.50 | 11.55 | 3,396,740 | -0.17(-1.45%) |
Mar 06, 2023 | 11.85 | 12.01 | 11.65 | 11.72 | 2,844,094 | -0.09(-0.76%) |
Mar 03, 2023 | 11.80 | 11.85 | 11.62 | 11.81 | 2,765,832 | +0.21(+1.81%) |
Mar 02, 2023 | 11.31 | 11.62 | 11.26 | 11.60 | 2,861,551 | +0.13(+1.13%) |
Mar 01, 2023 | 11.34 | 11.57 | 11.28 | 11.47 | 3,705,005 | +0.11(+0.97%) |
Feb 28, 2023 | 11.40 | 11.47 | 11.24 | 11.36 | 3,392,668 | -0.05(-0.44%) |
Feb 27, 2023 | 11.53 | 11.70 | 11.37 | 11.41 | 4,031,710 | +0.11(+0.97%) |
Feb 24, 2023 | 11.05 | 11.35 | 10.99 | 11.30 | 3,377,855 | +0.00(+0.00%) |
Feb 23, 2023 | 11.37 | 11.42 | 11.17 | 11.30 | 2,812,463 | +0.00(+0.00%) |
Feb 22, 2023 | 11.14 | 11.38 | 11.14 | 11.30 | 3,870,856 | +0.16(+1.44%) |
Feb 21, 2023 | 11.54 | 11.63 | 11.12 | 11.14 | 4,400,685 | -0.66(-5.59%) |
Feb 17, 2023 | 11.64 | 11.90 | 11.54 | 11.80 | 4,355,721 | +0.10(+0.85%) |
Feb 16, 2023 | 11.63 | 11.84 | 11.53 | 11.70 | 4,237,202 | -0.12(-1.02%) |
Feb 15, 2023 | 11.48 | 11.82 | 11.45 | 11.82 | 4,485,604 | +0.16(+1.37%) |
Feb 14, 2023 | 11.13 | 11.69 | 11.07 | 11.66 | 6,382,336 | +0.45(+4.01%) |
Feb 13, 2023 | 10.80 | 11.22 | 10.68 | 11.21 | 4,167,077 | +0.35(+3.22%) |
Feb 10, 2023 | 10.68 | 10.89 | 10.37 | 10.86 | 5,798,833 | +0.12(+1.12%) |
Feb 09, 2023 | 11.35 | 12.01 | 10.68 | 10.74 | 7,138,631 | -0.37(-3.33%) |
Feb 08, 2023 | 11.43 | 11.48 | 11.10 | 11.11 | 6,297,638 | -0.41(-3.56%) |
Feb 07, 2023 | 11.32 | 11.63 | 11.18 | 11.52 | 5,378,073 | +0.32(+2.86%) |
Feb 06, 2023 | 11.31 | 11.36 | 11.01 | 11.20 | 3,701,754 | -0.26(-2.27%) |
Feb 03, 2023 | 11.40 | 11.79 | 11.34 | 11.46 | 3,706,518 | -0.19(-1.63%) |
Feb 02, 2023 | 11.69 | 12.04 | 11.56 | 11.65 | 6,853,090 | +0.14(+1.22%) |
Feb 01, 2023 | 11.28 | 11.61 | 11.23 | 11.51 | 4,002,449 | +0.26(+2.31%) |
Jan 31, 2023 | 10.69 | 11.27 | 10.66 | 11.25 | 5,102,949 | +0.57(+5.34%) |
Jan 30, 2023 | 10.77 | 10.86 | 10.62 | 10.68 | 6,091,191 | -0.42(-3.78%) |
Jan 27, 2023 | 10.99 | 11.18 | 10.66 | 11.10 | 6,910,692 | -0.42(-3.65%) |
Jan 26, 2023 | 11.50 | 11.59 | 11.33 | 11.52 | 2,912,476 | +0.19(+1.68%) |
Jan 25, 2023 | 11.11 | 11.37 | 11.04 | 11.33 | 2,363,259 | +0.01(+0.09%) |
Jan 24, 2023 | 11.45 | 11.57 | 11.22 | 11.32 | 2,714,807 | -0.26(-2.25%) |
Jan 23, 2023 | 11.50 | 11.72 | 11.47 | 11.58 | 2,659,679 | +0.12(+1.05%) |
Jan 20, 2023 | 11.16 | 11.50 | 10.96 | 11.46 | 3,023,413 | +0.35(+3.15%) |
Jan 19, 2023 | 11.27 | 11.43 | 10.93 | 11.11 | 3,996,114 | -0.49(-4.22%) |
Jan 18, 2023 | 11.69 | 11.85 | 11.59 | 11.60 | 3,220,211 | +0.05(+0.43%) |
Jan 17, 2023 | 11.51 | 11.67 | 11.36 | 11.55 | 3,747,870 | +0.03(+0.26%) |
Jan 13, 2023 | 11.44 | 11.59 | 11.36 | 11.52 | 3,583,460 | -0.17(-1.45%) |
Jan 12, 2023 | 11.85 | 11.88 | 11.63 | 11.69 | 5,087,990 | -0.04(-0.34%) |
Jan 11, 2023 | 11.44 | 11.75 | 11.43 | 11.73 | 3,016,423 | +0.34(+2.99%) |
Jan 10, 2023 | 11.13 | 11.45 | 11.09 | 11.39 | 3,458,308 | +0.27(+2.43%) |
Jan 09, 2023 | 11.08 | 11.32 | 11.02 | 11.12 | 2,866,383 | +0.15(+1.37%) |
Jan 06, 2023 | 10.76 | 11.07 | 10.68 | 10.97 | 3,453,844 | +0.30(+2.81%) |
Jan 05, 2023 | 10.51 | 10.76 | 10.25 | 10.67 | 3,361,388 | +0.13(+1.23%) |
Jan 04, 2023 | 10.31 | 10.74 | 10.31 | 10.54 | 4,589,889 | +0.35(+3.43%) |
Jan 03, 2023 | 10.39 | 10.54 | 10.18 | 10.19 | 3,353,930 | +0.04(+0.39%) |
Dec 30, 2022 | 10.05 | 10.18 | 9.960 | 10.15 | 3,572,554 | -0.09(-0.88%) |
Dec 29, 2022 | 9.840 | 10.28 | 9.780 | 10.24 | 4,959,578 | +0.57(+5.89%) |
Dec 28, 2022 | 10.03 | 10.05 | 9.660 | 9.670 | 4,616,721 | -0.34(-3.40%) |
Dec 27, 2022 | 10.14 | 10.19 | 9.980 | 10.01 | 3,719,748 | -0.21(-2.05%) |
Dec 23, 2022 | 10.09 | 10.26 | 9.980 | 10.22 | 2,681,867 | +0.14(+1.39%) |
Dec 22, 2022 | 10.22 | 10.22 | 9.870 | 10.08 | 4,992,888 | -0.28(-2.70%) |
Dec 21, 2022 | 10.53 | 10.65 | 10.29 | 10.36 | 3,416,471 | +0.03(+0.29%) |
Dec 20, 2022 | 10.15 | 10.45 | 10.03 | 10.33 | 3,220,568 | +0.14(+1.37%) |
Dec 19, 2022 | 10.58 | 10.66 | 10.17 | 10.19 | 3,953,399 | -0.32(-3.04%) |
Dec 16, 2022 | 10.38 | 10.55 | 10.32 | 10.51 | 6,063,239 | -0.06(-0.57%) |
Dec 15, 2022 | 10.68 | 10.78 | 10.50 | 10.57 | 4,044,855 | -0.30(-2.76%) |
Dec 14, 2022 | 10.90 | 11.10 | 10.78 | 10.87 | 2,980,192 | -0.10(-0.91%) |
Dec 13, 2022 | 11.19 | 11.42 | 10.82 | 10.97 | 7,190,131 | +0.26(+2.43%) |
Dec 12, 2022 | 10.51 | 10.74 | 10.48 | 10.71 | 2,367,628 | +0.19(+1.81%) |
Dec 09, 2022 | 10.53 | 10.73 | 10.52 | 10.52 | 2,244,102 | -0.13(-1.22%) |
Dec 08, 2022 | 10.74 | 10.84 | 10.59 | 10.65 | 2,425,087 | +0.00(+0.00%) |
Dec 07, 2022 | 10.59 | 10.66 | 10.52 | 10.65 | 2,329,349 | -0.02(-0.19%) |
Dec 06, 2022 | 10.83 | 10.89 | 10.49 | 10.67 | 3,738,205 | -0.16(-1.48%) |
Dec 05, 2022 | 11.12 | 11.13 | 10.74 | 10.83 | 3,265,097 | -0.42(-3.73%) |
Dec 02, 2022 | 11.08 | 11.29 | 11.02 | 11.25 | 1,683,096 | +0.03(+0.27%) |
Dec 01, 2022 | 11.20 | 11.44 | 11.15 | 11.22 | 2,101,440 | +0.00(+0.00%) |
Nov 30, 2022 | 10.90 | 11.22 | 10.69 | 11.22 | 3,936,699 | +0.30(+2.75%) |
Nov 29, 2022 | 11.02 | 11.12 | 10.85 | 10.92 | 3,368,176 | -0.20(-1.80%) |
Nov 28, 2022 | 11.31 | 11.34 | 11.08 | 11.12 | 2,359,558 | -0.32(-2.80%) |
Nov 25, 2022 | 11.30 | 11.55 | 11.29 | 11.44 | 1,678,927 | +0.15(+1.33%) |
Nov 23, 2022 | 11.18 | 11.30 | 11.14 | 11.29 | 2,838,132 | +0.00(+0.00%) |
Nov 22, 2022 | 10.85 | 11.31 | 10.82 | 11.29 | 4,446,446 | +0.54(+5.02%) |
Nov 21, 2022 | 10.85 | 10.91 | 10.69 | 10.75 | 3,771,690 | -0.27(-2.45%) |
Nov 18, 2022 | 10.97 | 11.05 | 10.80 | 11.02 | 3,301,400 | +0.29(+2.70%) |
Nov 17, 2022 | 10.55 | 10.75 | 10.46 | 10.73 | 3,247,275 | -0.04(-0.37%) |
Nov 16, 2022 | 10.88 | 10.95 | 10.73 | 10.77 | 3,478,622 | -0.27(-2.45%) |
Nov 15, 2022 | 11.20 | 11.30 | 10.95 | 11.04 | 4,529,698 | +0.11(+1.01%) |
Nov 14, 2022 | 11.41 | 11.54 | 10.92 | 10.93 | 6,438,048 | -0.65(-5.61%) |
Nov 11, 2022 | 10.80 | 11.74 | 10.80 | 11.58 | 7,240,249 | +0.87(+8.12%) |
Nov 10, 2022 | 10.35 | 10.87 | 10.30 | 10.71 | 6,844,406 | +0.82(+8.29%) |
Nov 09, 2022 | 9.880 | 10.33 | 9.760 | 9.890 | 4,695,952 | -0.11(-1.10%) |
Nov 08, 2022 | 10.31 | 10.47 | 9.830 | 10.00 | 7,584,460 | -0.32(-3.10%) |
Nov 07, 2022 | 10.30 | 10.45 | 10.05 | 10.32 | 5,162,621 | +0.10(+0.98%) |
Nov 04, 2022 | 10.10 | 10.41 | 10.04 | 10.22 | 5,473,507 | +0.32(+3.23%) |
Nov 03, 2022 | 9.950 | 10.12 | 9.810 | 9.900 | 6,993,957 | -0.21(-2.08%) |
Nov 02, 2022 | 10.80 | 10.10 | 10.11 | 10,985,659 | -0.70(-6.48%) | |
Nov 01, 2022 | 11.46 | 11.64 | 10.70 | 10.81 | 15,557,717 | -1.89(-14.88%) |
Oct 31, 2022 | 12.65 | 12.95 | 12.40 | 12.70 | 7,562,311 | +0.18(+1.44%) |
Oct 28, 2022 | 12.20 | 12.63 | 12.07 | 12.52 | 4,604,170 | +0.29(+2.37%) |
Oct 27, 2022 | 12.04 | 12.53 | 11.98 | 12.23 | 5,945,835 | +0.31(+2.60%) |
Oct 26, 2022 | 12.09 | 12.22 | 11.86 | 11.92 | 3,721,703 | -0.21(-1.73%) |
Oct 25, 2022 | 11.69 | 12.21 | 11.67 | 12.13 | 4,504,583 | +0.44(+3.76%) |
Oct 24, 2022 | 11.57 | 11.78 | 11.46 | 11.69 | 2,659,745 | +0.18(+1.56%) |
Oct 21, 2022 | 11.12 | 11.53 | 11.06 | 11.51 | 2,818,709 | +0.39(+3.51%) |
Oct 20, 2022 | 11.35 | 11.62 | 11.06 | 11.12 | 2,889,123 | -0.19(-1.68%) |
Oct 19, 2022 | 11.38 | 11.68 | 11.23 | 11.31 | 4,504,437 | -0.20(-1.74%) |
Oct 18, 2022 | 11.76 | 11.81 | 11.31 | 11.51 | 3,810,494 | +0.10(+0.88%) |
Oct 17, 2022 | 11.30 | 11.52 | 11.20 | 11.41 | 3,447,502 | +0.42(+3.82%) |
Oct 14, 2022 | 11.42 | 11.47 | 10.96 | 10.99 | 2,114,428 | -0.28(-2.48%) |
Oct 13, 2022 | 10.85 | 11.41 | 10.65 | 11.27 | 3,368,793 | +0.19(+1.71%) |
Oct 12, 2022 | 11.06 | 11.27 | 10.87 | 11.08 | 2,951,453 | -0.04(-0.36%) |
Oct 11, 2022 | 10.95 | 11.34 | 10.85 | 11.12 | 2,702,856 | +0.08(+0.72%) |
Oct 10, 2022 | 11.04 | 11.12 | 10.81 | 11.04 | 2,553,514 | -0.05(-0.45%) |
Oct 07, 2022 | 11.08 | 11.19 | 10.90 | 11.09 | 3,079,368 | -0.13(-1.16%) |
Oct 06, 2022 | 11.40 | 11.55 | 11.13 | 11.22 | 3,415,258 | -0.22(-1.92%) |
Oct 05, 2022 | 11.22 | 11.52 | 10.99 | 11.44 | 3,711,588 | -0.15(-1.29%) |
Oct 04, 2022 | 10.98 | 11.59 | 10.97 | 11.59 | 6,306,410 | +0.94(+8.83%) |
Oct 03, 2022 | 10.23 | 10.76 | 10.07 | 10.65 | 4,988,027 | +0.56(+5.55%) |
Sep 30, 2022 | 10.39 | 10.51 | 10.07 | 10.09 | 5,196,702 | -0.40(-3.81%) |
Sep 29, 2022 | 10.79 | 10.79 | 10.20 | 10.49 | 6,748,656 | -0.66(-5.92%) |
Sep 28, 2022 | 10.92 | 11.23 | 10.78 | 11.15 | 4,065,218 | +0.28(+2.58%) |
Sep 27, 2022 | 11.24 | 11.32 | 10.69 | 10.87 | 3,129,674 | -0.20(-1.81%) |
Sep 26, 2022 | 11.13 | 11.53 | 11.07 | 11.07 | 3,849,627 | -0.18(-1.60%) |
Sep 23, 2022 | 11.44 | 11.48 | 10.95 | 11.25 | 6,319,158 | -0.55(-4.66%) |
Sep 22, 2022 | 12.05 | 12.22 | 11.69 | 11.80 | 3,885,371 | -0.24(-1.99%) |
Sep 21, 2022 | 12.60 | 12.83 | 12.02 | 12.04 | 4,968,541 | -0.45(-3.60%) |
Sep 20, 2022 | 12.85 | 12.98 | 12.42 | 12.49 | 3,412,943 | -0.64(-4.87%) |
Sep 19, 2022 | 12.77 | 13.25 | 12.76 | 13.13 | 3,330,356 | +0.27(+2.10%) |
Sep 16, 2022 | 12.88 | 13.13 | 12.71 | 12.86 | 7,052,677 | -0.22(-1.68%) |
Sep 15, 2022 | 13.20 | 13.71 | 12.96 | 13.08 | 4,281,238 | -0.18(-1.36%) |
Sep 14, 2022 | 13.46 | 13.47 | 12.88 | 13.26 | 3,265,603 | -0.17(-1.27%) |
Sep 13, 2022 | 13.71 | 13.99 | 13.36 | 13.43 | 2,793,338 | -0.91(-6.35%) |
Sep 12, 2022 | 14.20 | 14.47 | 14.02 | 14.34 | 3,102,651 | +0.32(+2.28%) |
Sep 09, 2022 | 13.83 | 14.02 | 13.61 | 14.02 | 3,014,188 | +0.39(+2.86%) |
Sep 08, 2022 | 13.37 | 13.64 | 13.19 | 13.63 | 3,652,468 | +0.03(+0.22%) |
Sep 07, 2022 | 13.14 | 13.64 | 13.03 | 13.60 | 3,227,366 | +0.39(+2.95%) |
Sep 06, 2022 | 13.67 | 13.68 | 13.04 | 13.21 | 3,064,252 | -0.36(-2.65%) |
Sep 02, 2022 | 14.03 | 14.13 | 13.47 | 13.57 | 3,639,649 | -0.24(-1.74%) |
Sep 01, 2022 | 13.88 | 13.91 | 13.42 | 13.81 | 4,250,667 | -0.22(-1.57%) |
Aug 31, 2022 | 14.20 | 14.23 | 13.88 | 14.03 | 3,068,023 | -0.17(-1.20%) |
Aug 30, 2022 | 14.64 | 14.75 | 14.04 | 14.20 | 5,039,787 | -0.28(-1.93%) |
Aug 29, 2022 | 14.42 | 14.76 | 14.40 | 14.48 | 3,096,438 | -0.14(-0.96%) |
Aug 26, 2022 | 15.21 | 15.34 | 14.57 | 14.62 | 3,613,287 | -0.54(-3.56%) |
Aug 25, 2022 | 14.45 | 15.16 | 14.40 | 15.16 | 3,587,041 | +0.84(+5.87%) |
Aug 24, 2022 | 14.06 | 14.46 | 14.04 | 14.32 | 2,691,616 | +0.17(+1.20%) |
Aug 23, 2022 | 14.28 | 14.50 | 14.13 | 14.15 | 2,623,632 | -0.03(-0.21%) |
Aug 22, 2022 | 14.38 | 14.44 | 14.05 | 14.18 | 4,975,293 | -0.65(-4.38%) |
Aug 19, 2022 | 14.83 | 14.91 | 14.60 | 14.83 | 2,469,876 | -0.31(-2.05%) |
Aug 18, 2022 | 15.03 | 15.26 | 14.80 | 15.14 | 3,752,663 | +0.07(+0.46%) |
Aug 17, 2022 | 15.21 | 15.30 | 14.81 | 15.07 | 6,051,501 | -0.42(-2.71%) |
Aug 16, 2022 | 15.43 | 15.69 | 15.27 | 15.49 | 3,965,050 | -0.03(-0.19%) |
Aug 15, 2022 | 14.85 | 15.62 | 14.81 | 15.52 | 6,621,354 | +0.33(+2.17%) |
Aug 12, 2022 | 14.66 | 15.20 | 14.46 | 15.19 | 6,520,723 | +0.67(+4.61%) |
Aug 11, 2022 | 14.10 | 14.79 | 14.01 | 14.52 | 7,084,061 | +0.54(+3.86%) |
Aug 10, 2022 | 13.75 | 14.01 | 13.65 | 13.98 | 4,572,680 | +0.63(+4.72%) |
Aug 09, 2022 | 13.52 | 13.57 | 13.16 | 13.35 | 4,052,958 | -0.25(-1.84%) |
Aug 08, 2022 | 13.34 | 13.99 | 13.34 | 13.60 | 5,791,179 | +0.37(+2.80%) |
Aug 05, 2022 | 12.96 | 13.42 | 12.72 | 13.23 | 5,899,795 | +0.66(+5.25%) |
Aug 04, 2022 | 12.74 | 12.81 | 12.52 | 12.57 | 4,288,527 | -0.15(-1.18%) |
Aug 03, 2022 | 12.70 | 12.85 | 12.57 | 12.72 | 3,427,060 | +0.24(+1.92%) |
Aug 02, 2022 | 12.17 | 12.69 | 12.04 | 12.48 | 3,368,876 | +0.18(+1.46%) |
Aug 01, 2022 | 12.26 | 12.49 | 12.08 | 12.30 | 3,202,551 | +0.02(+0.16%) |
Jul 29, 2022 | 12.12 | 12.32 | 11.76 | 12.28 | 4,654,414 | +0.23(+1.91%) |
Jul 28, 2022 | 11.40 | 12.05 | 11.29 | 12.05 | 4,768,130 | +0.71(+6.26%) |
Jul 27, 2022 | 11.28 | 11.45 | 11.04 | 11.34 | 4,441,972 | +0.20(+1.80%) |
Jul 26, 2022 | 11.51 | 11.51 | 11.04 | 11.14 | 3,766,994 | -0.47(-4.05%) |
Jul 25, 2022 | 11.86 | 11.90 | 11.53 | 11.61 | 2,935,474 | -0.11(-0.94%) |
Jul 22, 2022 | 11.88 | 11.93 | 11.53 | 11.72 | 3,318,352 | -0.15(-1.26%) |
Jul 21, 2022 | 11.78 | 11.90 | 11.59 | 11.87 | 2,639,254 | -0.06(-0.50%) |
Jul 20, 2022 | 11.50 | 11.97 | 11.41 | 11.93 | 3,016,419 | +0.31(+2.67%) |
Jul 19, 2022 | 11.18 | 11.79 | 11.16 | 11.62 | 4,519,963 | +0.71(+6.51%) |
Jul 18, 2022 | 11.01 | 11.50 | 10.82 | 10.91 | 6,688,125 | -0.13(-1.18%) |
Jul 15, 2022 | 11.11 | 11.11 | 10.71 | 11.04 | 3,740,138 | +0.21(+1.94%) |
Jul 14, 2022 | 10.63 | 10.84 | 10.43 | 10.83 | 4,222,717 | -0.07(-0.64%) |
Jul 13, 2022 | 10.74 | 11.00 | 10.46 | 10.90 | 4,088,862 | -0.05(-0.46%) |
Jul 12, 2022 | 10.72 | 11.24 | 10.70 | 10.95 | 3,488,213 | +0.22(+2.05%) |
Jul 11, 2022 | 11.03 | 11.08 | 10.71 | 10.73 | 2,772,334 | -0.41(-3.68%) |
Jul 08, 2022 | 11.01 | 11.30 | 10.88 | 11.14 | 4,035,953 | +0.16(+1.46%) |
Jul 07, 2022 | 10.74 | 11.24 | 10.67 | 10.98 | 4,957,649 | +0.49(+4.67%) |
Jul 06, 2022 | 10.95 | 11.13 | 10.46 | 10.49 | 5,165,273 | -0.57(-5.15%) |
Jul 05, 2022 | 10.55 | 11.07 | 10.33 | 11.06 | 3,938,081 | +0.25(+2.31%) |
Jul 01, 2022 | 10.67 | 11.03 | 10.53 | 10.81 | 3,398,805 | +0.10(+0.93%) |
Jun 30, 2022 | 11.09 | 11.10 | 10.51 | 10.71 | 4,295,420 | -0.64(-5.64%) |
Jun 29, 2022 | 11.34 | 11.35 | 11.04 | 11.35 | 3,193,737 | -0.10(-0.87%) |
Jun 28, 2022 | 11.76 | 12.17 | 11.42 | 11.45 | 3,076,477 | -0.15(-1.29%) |
Jun 27, 2022 | 11.66 | 11.91 | 11.39 | 11.60 | 2,997,773 | -0.08(-0.68%) |
Jun 24, 2022 | 11.27 | 11.81 | 11.22 | 11.68 | 3,960,062 | +0.47(+4.19%) |
Jun 23, 2022 | 11.08 | 11.25 | 10.91 | 11.21 | 4,180,887 | +0.15(+1.36%) |
Jun 22, 2022 | 11.00 | 11.61 | 10.93 | 11.06 | 4,153,133 | -0.22(-1.95%) |
Jun 21, 2022 | 11.40 | 11.54 | 11.07 | 11.28 | 4,235,126 | +0.22(+1.99%) |
Jun 17, 2022 | 10.92 | 11.18 | 10.63 | 11.06 | 7,176,584 | +0.19(+1.75%) |
Jun 16, 2022 | 11.37 | 11.40 | 10.62 | 10.87 | 5,838,344 | -0.95(-8.04%) |
Jun 15, 2022 | 11.37 | 12.07 | 11.28 | 11.82 | 5,051,371 | +0.63(+5.63%) |
Jun 14, 2022 | 11.27 | 11.50 | 11.07 | 11.19 | 4,402,926 | -0.02(-0.18%) |
Jun 13, 2022 | 11.73 | 11.96 | 11.05 | 11.21 | 6,941,261 | -1.01(-8.27%) |
Jun 10, 2022 | 12.64 | 12.90 | 12.03 | 12.22 | 5,691,059 | -0.79(-6.07%) |
Jun 09, 2022 | 13.32 | 13.36 | 13.00 | 13.01 | 3,091,601 | -0.41(-3.06%) |
Jun 08, 2022 | 13.40 | 13.63 | 13.28 | 13.42 | 6,193,480 | -0.22(-1.61%) |
Jun 07, 2022 | 13.39 | 13.67 | 13.29 | 13.64 | 2,854,727 | -0.05(-0.37%) |
Jun 06, 2022 | 13.45 | 13.76 | 13.33 | 13.69 | 3,375,976 | +0.47(+3.56%) |
Jun 03, 2022 | 13.34 | 13.35 | 13.01 | 13.22 | 3,205,737 | -0.23(-1.71%) |
Jun 02, 2022 | 12.97 | 13.54 | 12.94 | 13.45 | 4,398,912 | +0.50(+3.86%) |
Jun 01, 2022 | 13.14 | 13.28 | 12.73 | 12.95 | 6,463,422 | +0.03(+0.23%) |
May 31, 2022 | 12.59 | 13.13 | 12.46 | 12.92 | 6,877,030 | +0.24(+1.89%) |
May 27, 2022 | 12.42 | 12.71 | 12.38 | 12.68 | 3,642,471 | +0.38(+3.09%) |
May 26, 2022 | 11.82 | 12.48 | 11.82 | 12.30 | 3,847,061 | +0.57(+4.86%) |
May 25, 2022 | 11.31 | 11.82 | 11.25 | 11.73 | 3,165,391 | +0.37(+3.26%) |
May 24, 2022 | 11.68 | 11.72 | 11.18 | 11.36 | 4,803,461 | -0.52(-4.38%) |
May 23, 2022 | 11.34 | 12.02 | 11.19 | 11.88 | 6,765,283 | +0.61(+5.41%) |
May 20, 2022 | 11.93 | 11.98 | 10.91 | 11.27 | 6,239,933 | -0.41(-3.51%) |
May 19, 2022 | 11.52 | 11.89 | 11.51 | 11.68 | 5,427,989 | +0.04(+0.34%) |
May 18, 2022 | 12.07 | 12.19 | 11.57 | 11.64 | 6,038,983 | -0.72(-5.83%) |
May 17, 2022 | 12.13 | 12.47 | 11.96 | 12.36 | 4,952,611 | +0.52(+4.39%) |
May 16, 2022 | 12.14 | 12.18 | 11.76 | 11.84 | 3,557,423 | -0.30(-2.47%) |
May 13, 2022 | 11.45 | 12.29 | 11.44 | 12.14 | 6,475,347 | +0.95(+8.49%) |
May 12, 2022 | 11.05 | 11.54 | 10.89 | 11.19 | 6,480,500 | -0.07(-0.62%) |
May 11, 2022 | 11.80 | 11.99 | 11.24 | 11.26 | 5,437,193 | -0.48(-4.09%) |
May 10, 2022 | 11.71 | 11.85 | 11.21 | 11.74 | 7,918,174 | +0.38(+3.30%) |
May 09, 2022 | 12.13 | 12.24 | 11.15 | 11.37 | 9,920,329 | -0.95(-7.68%) |
May 06, 2022 | 13.57 | 13.60 | 12.21 | 12.31 | 10,766,696 | -1.29(-9.49%) |
May 05, 2022 | 14.14 | 14.24 | 13.43 | 13.60 | 6,224,660 | -0.71(-4.96%) |
May 04, 2022 | 13.82 | 14.39 | 13.61 | 14.31 | 5,854,278 | +0.50(+3.62%) |
May 03, 2022 | 13.30 | 13.84 | 13.10 | 13.81 | 5,252,645 | +0.56(+4.23%) |