Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.44 | 14.15 | 13.31 | 13.56 | 7,495,060 | -0.45(-3.20%) |
May 30, 2023 | 13.97 | 14.02 | 13.62 | 14.01 | 2,467,821 | +0.09(+0.63%) |
May 26, 2023 | 13.94 | 14.03 | 13.69 | 13.92 | 1,135,256 | +0.23(+1.67%) |
May 25, 2023 | 14.01 | 14.09 | 13.67 | 13.69 | 1,546,124 | -0.36(-2.56%) |
May 24, 2023 | 13.93 | 14.18 | 13.84 | 14.05 | 1,267,381 | -0.04(-0.25%) |
May 23, 2023 | 14.39 | 14.44 | 14.07 | 14.09 | 1,031,856 | -0.41(-2.85%) |
May 22, 2023 | 14.63 | 14.77 | 14.44 | 14.50 | 1,159,870 | -0.23(-1.55%) |
May 19, 2023 | 14.48 | 15.00 | 14.44 | 14.73 | 1,159,379 | +0.53(+3.71%) |
May 18, 2023 | 14.21 | 14.27 | 13.86 | 14.20 | 1,353,375 | -0.18(-1.28%) |
May 17, 2023 | 14.55 | 14.63 | 14.31 | 14.39 | 1,191,834 | -0.23(-1.56%) |
May 16, 2023 | 14.16 | 14.79 | 14.12 | 14.62 | 2,072,243 | +0.42(+2.97%) |
May 15, 2023 | 14.39 | 14.44 | 13.96 | 14.19 | 1,316,276 | -0.05(-0.37%) |
May 12, 2023 | 14.70 | 14.84 | 14.24 | 14.25 | 1,490,318 | -0.25(-1.76%) |
May 11, 2023 | 14.00 | 14.75 | 13.91 | 14.50 | 1,791,998 | +0.69(+5.03%) |
May 10, 2023 | 13.73 | 13.87 | 13.50 | 13.81 | 1,021,107 | +0.17(+1.22%) |
May 09, 2023 | 13.40 | 13.72 | 13.32 | 13.64 | 936,707 | -0.04(-0.32%) |
May 08, 2023 | 13.78 | 13.80 | 13.52 | 13.69 | 892,493 | -0.23(-1.64%) |
May 05, 2023 | 13.72 | 14.11 | 13.72 | 13.91 | 1,248,331 | +0.26(+1.93%) |
May 04, 2023 | 13.54 | 13.85 | 13.44 | 13.65 | 1,288,534 | -0.24(-1.71%) |
May 03, 2023 | 14.17 | 14.17 | 13.80 | 13.89 | 1,181,052 | -0.43(-3.01%) |
May 02, 2023 | 14.74 | 14.74 | 14.06 | 14.32 | 1,636,030 | -0.56(-3.78%) |
May 01, 2023 | 15.09 | 15.14 | 14.82 | 14.88 | 672,620 | -0.23(-1.51%) |
Apr 28, 2023 | 14.76 | 15.21 | 14.69 | 15.11 | 711,340 | +0.16(+1.06%) |
Apr 27, 2023 | 14.74 | 15.10 | 14.64 | 14.95 | 1,018,462 | +0.25(+1.67%) |
Apr 26, 2023 | 15.18 | 15.18 | 14.67 | 14.70 | 1,200,553 | -0.46(-3.01%) |
Apr 25, 2023 | 15.45 | 15.49 | 15.09 | 15.16 | 1,044,390 | -0.50(-3.20%) |
Apr 24, 2023 | 14.89 | 15.86 | 14.84 | 15.66 | 1,536,082 | +0.90(+6.07%) |
Apr 21, 2023 | 14.71 | 14.79 | 14.55 | 14.77 | 1,138,864 | -0.19(-1.29%) |
Apr 20, 2023 | 15.23 | 15.34 | 14.87 | 14.96 | 863,842 | -0.56(-3.62%) |
Apr 19, 2023 | 15.78 | 15.78 | 15.27 | 15.52 | 1,036,547 | -0.54(-3.39%) |
Apr 18, 2023 | 15.95 | 16.17 | 15.81 | 16.07 | 1,209,830 | +0.10(+0.61%) |
Apr 17, 2023 | 15.68 | 16.02 | 15.60 | 15.97 | 1,120,284 | +0.43(+2.77%) |
Apr 14, 2023 | 15.47 | 15.56 | 15.28 | 15.54 | 610,168 | +0.25(+1.61%) |
Apr 13, 2023 | 15.12 | 15.44 | 15.11 | 15.29 | 849,416 | +0.32(+2.17%) |
Apr 12, 2023 | 14.93 | 15.07 | 14.84 | 14.97 | 657,484 | +0.03(+0.18%) |
Apr 11, 2023 | 14.66 | 15.08 | 14.57 | 14.94 | 866,928 | +0.21(+1.43%) |
Apr 10, 2023 | 14.49 | 14.92 | 14.45 | 14.73 | 767,942 | +0.30(+2.07%) |
Apr 06, 2023 | 14.85 | 14.92 | 14.41 | 14.43 | 919,215 | -0.37(-2.49%) |
Apr 05, 2023 | 14.37 | 14.94 | 14.17 | 14.80 | 2,133,161 | +0.49(+3.44%) |
Apr 04, 2023 | 14.18 | 14.39 | 14.10 | 14.31 | 2,992,442 | +0.16(+1.12%) |
Apr 03, 2023 | 14.63 | 14.77 | 13.92 | 14.15 | 4,263,848 | -0.60(-4.05%) |
Mar 31, 2023 | 14.56 | 14.79 | 14.52 | 14.75 | 1,190,511 | +0.08(+0.54%) |
Mar 30, 2023 | 14.81 | 14.81 | 14.40 | 14.67 | 1,156,818 | -0.08(-0.54%) |
Mar 29, 2023 | 14.87 | 14.97 | 14.65 | 14.75 | 1,628,452 | -0.40(-2.67%) |
Mar 28, 2023 | 15.06 | 15.28 | 15.01 | 15.15 | 1,081,879 | -0.11(-0.75%) |
Mar 27, 2023 | 15.02 | 15.29 | 14.84 | 15.27 | 1,480,101 | +0.40(+2.72%) |
Mar 24, 2023 | 15.00 | 15.05 | 14.64 | 14.86 | 1,957,025 | -0.64(-4.14%) |
Mar 23, 2023 | 15.54 | 16.55 | 15.37 | 15.50 | 3,347,857 | +0.07(+0.46%) |
Mar 22, 2023 | 15.57 | 15.77 | 15.19 | 15.43 | 1,677,937 | -0.18(-1.13%) |
Mar 21, 2023 | 15.47 | 15.82 | 15.35 | 15.61 | 1,534,165 | +0.91(+6.22%) |
Mar 20, 2023 | 14.54 | 14.92 | 14.51 | 14.70 | 1,069,489 | +0.27(+1.89%) |
Mar 17, 2023 | 14.86 | 14.91 | 14.27 | 14.42 | 1,428,666 | +0.04(+0.24%) |
Mar 16, 2023 | 14.45 | 14.68 | 14.15 | 14.39 | 1,690,063 | -0.28(-1.92%) |
Mar 15, 2023 | 14.63 | 14.87 | 14.37 | 14.67 | 2,157,274 | -1.00(-6.39%) |
Mar 14, 2023 | 15.53 | 15.89 | 15.36 | 15.67 | 1,733,933 | +0.34(+2.24%) |
Mar 13, 2023 | 15.36 | 15.73 | 15.19 | 15.33 | 2,813,259 | -0.70(-4.38%) |
Mar 10, 2023 | 16.06 | 16.37 | 15.86 | 16.03 | 1,653,579 | -0.01(-0.05%) |
Mar 09, 2023 | 16.56 | 16.68 | 15.99 | 16.04 | 1,852,257 | -0.40(-2.46%) |
Mar 08, 2023 | 16.31 | 16.53 | 16.13 | 16.44 | 1,286,365 | +0.25(+1.52%) |
Mar 07, 2023 | 16.13 | 16.23 | 15.81 | 16.20 | 1,309,547 | -0.05(-0.32%) |
Mar 06, 2023 | 16.29 | 16.36 | 16.07 | 16.25 | 1,227,967 | -0.46(-2.73%) |
Mar 03, 2023 | 16.07 | 16.85 | 16.07 | 16.71 | 1,113,153 | +0.40(+2.42%) |
Mar 02, 2023 | 16.47 | 16.51 | 16.18 | 16.31 | 1,404,660 | -0.17(-1.01%) |
Mar 01, 2023 | 16.14 | 16.54 | 15.96 | 16.48 | 1,726,184 | +0.48(+3.02%) |
Feb 28, 2023 | 16.44 | 16.60 | 15.90 | 16.00 | 2,243,248 | -0.23(-1.41%) |
Feb 27, 2023 | 16.05 | 16.28 | 15.96 | 16.22 | 1,807,205 | +0.08(+0.49%) |
Feb 24, 2023 | 15.41 | 16.38 | 15.34 | 16.14 | 3,612,720 | +0.65(+4.19%) |
Feb 23, 2023 | 14.60 | 15.58 | 14.60 | 15.49 | 3,244,609 | +1.10(+7.63%) |
Feb 22, 2023 | 14.45 | 14.66 | 14.13 | 14.40 | 1,223,257 | -0.14(-0.97%) |
Feb 21, 2023 | 14.45 | 14.75 | 14.28 | 14.54 | 1,937,003 | +0.08(+0.55%) |
Feb 17, 2023 | 14.69 | 14.69 | 14.31 | 14.46 | 1,041,551 | -0.22(-1.50%) |
Feb 16, 2023 | 14.71 | 14.79 | 14.49 | 14.68 | 1,523,933 | -0.06(-0.42%) |
Feb 15, 2023 | 14.54 | 14.77 | 14.38 | 14.74 | 1,263,331 | +0.08(+0.54%) |
Feb 14, 2023 | 14.61 | 15.15 | 14.53 | 14.66 | 2,320,796 | -0.14(-0.95%) |
Feb 13, 2023 | 14.16 | 14.87 | 14.09 | 14.80 | 2,386,490 | +0.85(+6.11%) |
Feb 10, 2023 | 14.26 | 14.28 | 13.69 | 13.95 | 2,013,308 | -0.42(-2.93%) |
Feb 09, 2023 | 14.59 | 14.98 | 14.26 | 14.37 | 3,341,020 | +0.04(+0.31%) |
Feb 08, 2023 | 14.12 | 14.46 | 14.11 | 14.33 | 2,016,864 | +0.07(+0.49%) |
Feb 07, 2023 | 14.56 | 14.65 | 13.96 | 14.26 | 5,306,001 | -0.50(-3.39%) |
Feb 06, 2023 | 14.02 | 14.86 | 14.02 | 14.76 | 2,496,774 | +0.67(+4.74%) |
Feb 03, 2023 | 14.12 | 14.46 | 14.07 | 14.09 | 1,582,241 | -0.12(-0.86%) |
Feb 02, 2023 | 14.34 | 14.42 | 13.96 | 14.21 | 2,055,019 | +0.19(+1.38%) |
Feb 01, 2023 | 13.97 | 14.19 | 13.81 | 14.02 | 2,052,166 | +0.19(+1.40%) |
Jan 31, 2023 | 13.72 | 13.92 | 13.64 | 13.83 | 1,787,748 | +0.00(+0.00%) |
Jan 30, 2023 | 13.72 | 13.94 | 13.72 | 13.83 | 2,210,721 | +0.00(+0.00%) |
Jan 27, 2023 | 13.48 | 13.86 | 13.45 | 13.83 | 2,734,258 | +0.39(+2.88%) |
Jan 26, 2023 | 13.87 | 13.88 | 13.43 | 13.44 | 1,983,456 | -0.31(-2.24%) |
Jan 25, 2023 | 13.60 | 13.79 | 13.51 | 13.75 | 3,196,381 | -0.13(-0.95%) |
Jan 24, 2023 | 13.86 | 13.94 | 13.85 | 13.88 | 2,718,705 | -0.14(-1.00%) |
Jan 23, 2023 | 13.86 | 14.03 | 13.81 | 14.02 | 3,682,343 | +0.11(+0.82%) |
Jan 20, 2023 | 13.79 | 13.95 | 13.60 | 13.90 | 1,590,728 | +0.22(+1.60%) |
Jan 19, 2023 | 13.44 | 13.71 | 13.44 | 13.69 | 3,573,771 | +0.11(+0.78%) |
Jan 18, 2023 | 13.60 | 13.76 | 13.47 | 13.58 | 6,209,569 | +0.17(+1.24%) |
Jan 17, 2023 | 13.53 | 13.68 | 13.37 | 13.41 | 3,413,947 | +0.23(+1.73%) |
Jan 13, 2023 | 12.82 | 13.28 | 12.68 | 13.18 | 4,195,840 | +0.46(+3.59%) |
Jan 12, 2023 | 12.10 | 12.76 | 11.94 | 12.73 | 8,670,873 | +1.04(+8.87%) |
Jan 11, 2023 | 12.35 | 12.47 | 11.62 | 11.69 | 12,192,046 | -0.17(-1.41%) |
Jan 10, 2023 | 11.53 | 12.28 | 11.37 | 11.86 | 21,734,392 | -2.14(-15.31%) |
Jan 09, 2023 | 14.03 | 14.33 | 13.90 | 14.00 | 3,051,879 | +0.25(+1.85%) |
Jan 06, 2023 | 14.09 | 14.13 | 13.74 | 13.75 | 2,574,444 | +0.03(+0.19%) |
Jan 05, 2023 | 13.52 | 13.77 | 13.41 | 13.72 | 2,190,159 | +0.47(+3.58%) |
Jan 04, 2023 | 13.75 | 13.97 | 13.09 | 13.25 | 3,481,406 | -0.93(-6.57%) |
Jan 03, 2023 | 14.84 | 14.84 | 14.16 | 14.18 | 2,933,695 | -0.79(-5.28%) |
Dec 30, 2022 | 14.65 | 15.00 | 14.61 | 14.97 | 3,238,416 | +0.23(+1.55%) |
Dec 29, 2022 | 14.73 | 14.93 | 14.50 | 14.74 | 2,696,808 | +0.17(+1.15%) |
Dec 28, 2022 | 15.12 | 15.12 | 14.53 | 14.57 | 1,439,720 | -0.74(-4.82%) |
Dec 27, 2022 | 15.10 | 15.34 | 15.02 | 15.31 | 814,183 | +0.17(+1.10%) |
Dec 23, 2022 | 15.06 | 15.16 | 14.72 | 15.14 | 1,938,674 | +0.11(+0.70%) |
Dec 22, 2022 | 15.30 | 15.47 | 14.83 | 15.04 | 1,086,896 | -0.40(-2.56%) |
Dec 21, 2022 | 15.84 | 15.91 | 15.42 | 15.43 | 1,131,986 | -0.36(-2.28%) |
Dec 20, 2022 | 15.49 | 15.98 | 15.46 | 15.79 | 2,485,208 | +0.31(+1.99%) |
Dec 19, 2022 | 16.03 | 16.07 | 15.32 | 15.49 | 1,739,325 | -0.59(-3.66%) |
Dec 16, 2022 | 16.12 | 16.29 | 15.90 | 16.07 | 2,647,929 | -0.28(-1.72%) |
Dec 15, 2022 | 16.42 | 16.76 | 16.19 | 16.36 | 4,060,996 | -0.12(-0.75%) |
Dec 14, 2022 | 16.94 | 17.06 | 16.21 | 16.48 | 3,436,160 | -0.53(-3.10%) |
Dec 13, 2022 | 17.29 | 17.40 | 16.85 | 17.01 | 4,021,319 | -0.48(-2.76%) |
Dec 12, 2022 | 16.64 | 17.65 | 16.61 | 17.49 | 4,312,939 | +1.84(+11.73%) |
Dec 09, 2022 | 15.66 | 15.91 | 15.36 | 15.65 | 3,178,781 | -0.22(-1.38%) |
Dec 08, 2022 | 15.60 | 16.28 | 15.49 | 15.87 | 9,317,201 | +0.51(+3.32%) |
Dec 07, 2022 | 16.19 | 16.25 | 15.09 | 15.36 | 2,437,905 | -0.93(-5.71%) |
Dec 06, 2022 | 17.16 | 17.27 | 16.22 | 16.29 | 2,009,610 | -0.94(-5.45%) |
Dec 05, 2022 | 18.19 | 18.45 | 17.23 | 17.23 | 3,714,858 | -0.66(-3.68%) |
Dec 02, 2022 | 16.94 | 18.02 | 16.78 | 17.89 | 1,713,271 | +0.86(+5.05%) |
Dec 01, 2022 | 16.94 | 17.19 | 16.76 | 17.03 | 1,347,927 | -0.10(-0.56%) |
Nov 30, 2022 | 16.69 | 17.30 | 16.61 | 17.13 | 2,577,340 | +1.07(+6.67%) |
Nov 29, 2022 | 16.18 | 16.53 | 15.97 | 16.06 | 2,074,871 | +0.05(+0.33%) |
Nov 28, 2022 | 16.48 | 16.59 | 16.00 | 16.00 | 2,236,899 | -1.08(-6.32%) |
Nov 25, 2022 | 16.51 | 17.16 | 16.22 | 17.08 | 1,106,096 | -0.18(-1.02%) |
Nov 23, 2022 | 17.48 | 17.93 | 17.12 | 17.26 | 956,680 | -0.27(-1.55%) |
Nov 22, 2022 | 17.96 | 18.00 | 17.48 | 17.53 | 1,076,339 | -0.32(-1.77%) |
Nov 21, 2022 | 17.99 | 18.23 | 17.37 | 17.85 | 1,537,930 | +0.12(+0.69%) |
Nov 18, 2022 | 17.45 | 17.85 | 17.30 | 17.73 | 1,070,914 | -0.08(-0.44%) |
Nov 17, 2022 | 17.08 | 18.05 | 17.05 | 17.81 | 1,733,613 | +0.42(+2.43%) |
Nov 16, 2022 | 17.57 | 17.85 | 17.38 | 17.38 | 1,355,522 | -0.16(-0.90%) |
Nov 15, 2022 | 17.20 | 17.71 | 16.79 | 17.54 | 1,422,535 | +0.77(+4.61%) |
Nov 14, 2022 | 16.74 | 17.11 | 16.64 | 16.77 | 716,106 | +0.16(+0.95%) |
Nov 11, 2022 | 16.79 | 17.01 | 16.32 | 16.61 | 977,036 | +0.11(+0.69%) |
Nov 10, 2022 | 16.77 | 16.81 | 16.14 | 16.50 | 1,078,079 | -0.11(-0.63%) |
Nov 09, 2022 | 17.25 | 17.44 | 16.53 | 16.60 | 687,948 | -0.68(-3.91%) |
Nov 08, 2022 | 16.71 | 17.39 | 16.64 | 17.28 | 802,443 | +0.60(+3.58%) |
Nov 07, 2022 | 16.95 | 17.11 | 16.61 | 16.68 | 892,870 | -0.18(-1.04%) |
Nov 04, 2022 | 16.78 | 17.08 | 16.41 | 16.86 | 1,253,484 | +0.66(+4.07%) |
Nov 03, 2022 | 16.09 | 16.50 | 16.04 | 16.20 | 1,951,516 | -0.11(-0.65%) |
Nov 02, 2022 | 16.41 | 16.30 | 1,194,401 | -0.17(-1.01%) | ||
Nov 01, 2022 | 16.00 | 16.59 | 15.96 | 16.47 | 1,132,459 | +0.81(+5.16%) |
Oct 31, 2022 | 15.28 | 15.69 | 15.09 | 15.66 | 1,308,358 | +0.16(+1.02%) |
Oct 28, 2022 | 15.90 | 15.94 | 15.36 | 15.50 | 1,154,352 | -0.49(-3.08%) |
Oct 27, 2022 | 16.13 | 16.29 | 15.86 | 16.00 | 796,216 | -0.12(-0.76%) |
Oct 26, 2022 | 16.12 | 16.39 | 15.99 | 16.12 | 708,210 | +0.11(+0.71%) |
Oct 25, 2022 | 15.69 | 16.14 | 15.58 | 16.00 | 682,232 | +0.12(+0.77%) |
Oct 24, 2022 | 15.89 | 15.98 | 15.62 | 15.88 | 859,138 | +0.32(+2.09%) |
Oct 21, 2022 | 15.11 | 15.58 | 14.98 | 15.56 | 700,255 | +0.32(+2.13%) |
Oct 20, 2022 | 15.44 | 15.52 | 15.02 | 15.23 | 997,927 | -0.20(-1.31%) |
Oct 19, 2022 | 15.51 | 15.57 | 15.01 | 15.43 | 1,274,521 | -0.42(-2.66%) |
Oct 18, 2022 | 15.76 | 15.93 | 15.64 | 15.86 | 1,034,362 | +0.47(+3.02%) |
Oct 17, 2022 | 14.98 | 15.53 | 14.76 | 15.39 | 1,892,362 | +0.67(+4.53%) |
Oct 14, 2022 | 14.35 | 14.82 | 14.10 | 14.72 | 1,808,728 | +0.69(+4.95%) |
Oct 13, 2022 | 13.17 | 14.09 | 13.09 | 14.03 | 2,087,821 | +0.69(+5.14%) |
Oct 12, 2022 | 13.12 | 13.41 | 12.81 | 13.34 | 1,095,106 | +0.26(+2.01%) |
Oct 11, 2022 | 13.35 | 13.41 | 12.89 | 13.08 | 1,561,020 | -0.44(-3.25%) |
Oct 10, 2022 | 13.62 | 13.89 | 13.44 | 13.52 | 2,153,399 | +0.10(+0.72%) |
Oct 07, 2022 | 13.23 | 13.65 | 13.14 | 13.42 | 868,938 | +0.19(+1.46%) |
Oct 06, 2022 | 12.96 | 13.56 | 12.89 | 13.23 | 1,600,510 | +0.42(+3.29%) |
Oct 05, 2022 | 12.74 | 12.88 | 12.47 | 12.81 | 1,874,949 | -0.20(-1.55%) |
Oct 04, 2022 | 13.35 | 13.47 | 12.97 | 13.01 | 1,735,243 | -0.34(-2.57%) |
Oct 03, 2022 | 13.48 | 13.62 | 13.17 | 13.35 | 1,680,834 | -0.17(-1.23%) |
Sep 30, 2022 | 13.69 | 13.91 | 13.46 | 13.52 | 817,879 | +0.01(+0.07%) |
Sep 29, 2022 | 14.10 | 14.24 | 13.01 | 13.51 | 2,542,262 | -0.97(-6.68%) |
Sep 28, 2022 | 14.03 | 14.52 | 13.79 | 14.48 | 1,823,984 | -0.01(-0.06%) |
Sep 27, 2022 | 14.61 | 14.70 | 14.26 | 14.48 | 1,441,224 | -0.08(-0.54%) |
Sep 26, 2022 | 14.46 | 15.05 | 14.34 | 14.56 | 1,196,154 | -0.13(-0.90%) |
Sep 23, 2022 | 15.08 | 15.08 | 14.40 | 14.70 | 1,701,382 | -1.06(-6.74%) |
Sep 22, 2022 | 15.98 | 16.43 | 15.64 | 15.76 | 1,025,952 | -0.23(-1.43%) |
Sep 21, 2022 | 16.51 | 16.54 | 15.97 | 15.99 | 1,082,756 | -0.33(-1.99%) |
Sep 20, 2022 | 16.43 | 16.56 | 16.03 | 16.31 | 2,243,134 | -0.40(-2.37%) |
Sep 19, 2022 | 15.02 | 16.83 | 15.02 | 16.71 | 2,388,248 | +1.05(+6.67%) |
Sep 16, 2022 | 15.43 | 15.71 | 15.10 | 15.66 | 1,402,684 | -0.04(-0.22%) |
Sep 15, 2022 | 15.61 | 15.83 | 15.46 | 15.70 | 1,007,311 | -0.29(-1.81%) |
Sep 14, 2022 | 15.55 | 16.27 | 15.52 | 15.99 | 1,432,818 | +0.76(+5.02%) |
Sep 13, 2022 | 15.32 | 15.57 | 15.21 | 15.22 | 844,983 | -0.33(-2.15%) |
Sep 12, 2022 | 15.33 | 15.57 | 15.30 | 15.56 | 928,313 | -0.05(-0.34%) |
Sep 09, 2022 | 15.25 | 15.79 | 15.25 | 15.61 | 974,280 | +0.75(+5.02%) |
Sep 08, 2022 | 14.55 | 14.92 | 14.34 | 14.86 | 1,326,298 | +0.19(+1.32%) |
Sep 07, 2022 | 14.77 | 15.01 | 14.63 | 14.67 | 1,750,628 | -0.83(-5.38%) |
Sep 06, 2022 | 14.60 | 15.61 | 14.55 | 15.50 | 3,299,902 | +1.25(+8.75%) |
Sep 02, 2022 | 14.39 | 14.45 | 14.12 | 14.26 | 1,039,543 | +0.13(+0.93%) |
Sep 01, 2022 | 14.14 | 14.32 | 13.98 | 14.12 | 1,086,144 | -0.14(-0.98%) |
Aug 31, 2022 | 13.96 | 14.33 | 13.83 | 14.27 | 939,215 | +0.09(+0.62%) |
Aug 30, 2022 | 14.62 | 14.63 | 14.01 | 14.18 | 1,554,778 | -0.69(-4.67%) |
Aug 29, 2022 | 14.48 | 14.94 | 14.47 | 14.87 | 1,347,828 | +0.51(+3.55%) |
Aug 26, 2022 | 14.45 | 14.50 | 14.11 | 14.36 | 1,390,438 | +0.11(+0.80%) |
Aug 25, 2022 | 15.13 | 15.14 | 14.16 | 14.25 | 1,556,040 | -0.54(-3.62%) |
Aug 24, 2022 | 14.65 | 14.93 | 14.58 | 14.78 | 1,341,813 | +0.48(+3.38%) |
Aug 23, 2022 | 14.41 | 14.63 | 14.23 | 14.30 | 1,057,816 | -0.21(-1.45%) |
Aug 22, 2022 | 14.39 | 14.89 | 14.39 | 14.51 | 1,809,459 | +0.13(+0.92%) |
Aug 19, 2022 | 14.58 | 14.64 | 14.36 | 14.38 | 962,549 | -0.41(-2.79%) |
Aug 18, 2022 | 14.70 | 14.92 | 14.54 | 14.79 | 1,362,065 | +0.11(+0.78%) |
Aug 17, 2022 | 14.25 | 14.83 | 14.13 | 14.68 | 1,659,538 | +0.76(+5.49%) |
Aug 16, 2022 | 13.89 | 14.05 | 13.67 | 13.91 | 1,006,088 | +0.10(+0.70%) |
Aug 15, 2022 | 13.64 | 13.83 | 13.33 | 13.82 | 1,427,786 | -0.24(-1.69%) |
Aug 12, 2022 | 13.96 | 14.10 | 13.80 | 14.05 | 1,019,889 | -0.04(-0.25%) |
Aug 11, 2022 | 13.87 | 14.32 | 13.86 | 14.09 | 1,481,612 | +0.59(+4.36%) |
Aug 10, 2022 | 13.53 | 13.58 | 13.33 | 13.50 | 993,009 | -0.11(-0.84%) |
Aug 09, 2022 | 13.49 | 13.75 | 13.41 | 13.62 | 1,384,174 | +0.23(+1.71%) |
Aug 08, 2022 | 12.97 | 13.54 | 12.89 | 13.39 | 1,866,340 | +0.68(+5.32%) |
Aug 05, 2022 | 12.32 | 13.02 | 12.30 | 12.71 | 1,774,829 | +0.13(+1.05%) |
Aug 04, 2022 | 12.37 | 12.84 | 12.34 | 12.58 | 1,391,715 | -0.18(-1.38%) |
Aug 03, 2022 | 12.81 | 12.98 | 12.62 | 12.75 | 984,457 | -0.04(-0.27%) |
Aug 02, 2022 | 12.85 | 13.12 | 12.71 | 12.79 | 1,523,737 | +0.21(+1.68%) |
Aug 01, 2022 | 12.13 | 12.76 | 12.13 | 12.58 | 2,269,715 | +0.68(+5.68%) |
Jul 29, 2022 | 11.79 | 11.99 | 11.69 | 11.90 | 845,267 | +0.07(+0.59%) |
Jul 28, 2022 | 12.04 | 12.13 | 11.66 | 11.83 | 1,319,089 | -0.49(-3.99%) |
Jul 27, 2022 | 11.76 | 12.38 | 11.74 | 12.32 | 2,520,212 | +0.70(+6.05%) |
Jul 26, 2022 | 11.78 | 11.81 | 11.49 | 11.62 | 1,191,124 | -0.09(-0.75%) |
Jul 25, 2022 | 11.52 | 11.80 | 11.35 | 11.71 | 1,460,623 | +0.29(+2.54%) |
Jul 22, 2022 | 11.59 | 11.77 | 11.34 | 11.42 | 1,390,134 | -0.39(-3.27%) |
Jul 21, 2022 | 11.37 | 11.82 | 11.26 | 11.81 | 1,897,201 | +0.21(+1.82%) |
Jul 20, 2022 | 11.46 | 11.70 | 11.35 | 11.59 | 1,964,889 | -0.10(-0.83%) |
Jul 19, 2022 | 11.25 | 11.74 | 11.21 | 11.69 | 1,582,751 | +0.40(+3.58%) |
Jul 18, 2022 | 11.03 | 11.45 | 11.00 | 11.29 | 1,915,120 | +0.39(+3.55%) |
Jul 15, 2022 | 10.73 | 10.94 | 10.49 | 10.90 | 1,093,540 | +0.36(+3.42%) |
Jul 14, 2022 | 10.37 | 10.58 | 10.24 | 10.54 | 1,745,939 | -0.08(-0.74%) |
Jul 13, 2022 | 10.30 | 10.74 | 10.29 | 10.62 | 2,169,119 | +0.39(+3.78%) |
Jul 12, 2022 | 9.996 | 10.34 | 9.926 | 10.23 | 2,240,523 | +0.24(+2.37%) |
Jul 11, 2022 | 9.996 | 10.04 | 9.733 | 9.996 | 1,770,676 | +0.08(+0.80%) |
Jul 08, 2022 | 9.952 | 10.02 | 9.711 | 9.917 | 1,124,446 | +0.06(+0.62%) |
Jul 07, 2022 | 9.750 | 10.22 | 9.750 | 9.856 | 978,206 | +0.25(+2.56%) |
Jul 06, 2022 | 9.882 | 10.02 | 9.232 | 9.610 | 1,552,117 | -0.72(-6.97%) |
Jul 05, 2022 | 10.39 | 10.43 | 10.14 | 10.33 | 1,238,017 | -0.25(-2.33%) |
Jul 01, 2022 | 10.32 | 10.67 | 10.14 | 10.58 | 897,895 | +0.10(+0.92%) |
Jun 30, 2022 | 10.62 | 10.73 | 10.45 | 10.48 | 1,057,553 | -0.43(-3.95%) |
Jun 29, 2022 | 11.36 | 11.38 | 10.84 | 10.91 | 1,090,688 | -0.16(-1.43%) |
Jun 28, 2022 | 11.25 | 11.31 | 11.02 | 11.07 | 714,420 | -0.13(-1.18%) |
Jun 27, 2022 | 10.95 | 11.29 | 10.87 | 11.20 | 1,861,548 | +0.36(+3.32%) |
Jun 24, 2022 | 10.46 | 10.94 | 10.44 | 10.84 | 1,602,559 | +0.48(+4.66%) |
Jun 23, 2022 | 10.50 | 10.58 | 10.18 | 10.36 | 1,013,433 | -0.09(-0.84%) |
Jun 22, 2022 | 10.48 | 10.59 | 10.37 | 10.44 | 946,139 | -0.27(-2.54%) |
Jun 21, 2022 | 10.44 | 10.91 | 10.37 | 10.72 | 1,345,108 | +0.88(+8.93%) |
Jun 17, 2022 | 10.21 | 10.39 | 9.838 | 9.838 | 1,855,558 | -0.21(-2.10%) |
Jun 16, 2022 | 10.25 | 10.39 | 10.00 | 10.05 | 1,393,403 | -0.40(-3.78%) |
Jun 15, 2022 | 10.42 | 10.56 | 10.23 | 10.44 | 958,733 | +0.11(+1.11%) |
Jun 14, 2022 | 10.35 | 10.60 | 10.27 | 10.33 | 1,372,576 | +0.00(+0.00%) |
Jun 13, 2022 | 10.58 | 10.65 | 10.16 | 10.33 | 1,465,121 | -0.60(-5.47%) |
Jun 10, 2022 | 10.68 | 11.07 | 10.61 | 10.93 | 1,913,354 | +0.11(+0.97%) |
Jun 09, 2022 | 11.16 | 11.28 | 10.80 | 10.82 | 1,183,430 | -0.80(-6.88%) |
Jun 08, 2022 | 11.61 | 11.68 | 11.27 | 11.62 | 1,450,812 | -0.30(-2.51%) |
Jun 07, 2022 | 11.52 | 11.95 | 11.48 | 11.92 | 1,599,203 | +0.17(+1.42%) |
Jun 06, 2022 | 11.83 | 11.98 | 11.64 | 11.75 | 1,256,557 | -0.10(-0.82%) |
Jun 03, 2022 | 11.81 | 11.94 | 11.67 | 11.85 | 951,725 | +0.01(+0.07%) |
Jun 02, 2022 | 11.88 | 12.13 | 11.72 | 11.84 | 2,625,458 | +0.09(+0.75%) |