Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.77 | 10.94 | 10.67 | 10.80 | 438,108 | +0.07(+0.65%) |
Jul 28, 2023 | 10.41 | 10.76 | 10.39 | 10.73 | 657,529 | +0.36(+3.47%) |
Jul 27, 2023 | 10.51 | 10.60 | 10.25 | 10.37 | 558,191 | -0.03(-0.29%) |
Jul 26, 2023 | 10.43 | 10.54 | 10.33 | 10.40 | 495,223 | -0.07(-0.67%) |
Jul 25, 2023 | 10.36 | 10.66 | 10.29 | 10.47 | 884,626 | +0.16(+1.55%) |
Jul 24, 2023 | 10.47 | 10.50 | 10.15 | 10.31 | 699,337 | -0.13(-1.25%) |
Jul 21, 2023 | 10.79 | 10.88 | 10.38 | 10.44 | 738,495 | -0.32(-2.97%) |
Jul 20, 2023 | 10.93 | 11.08 | 10.72 | 10.76 | 635,788 | -0.16(-1.47%) |
Jul 19, 2023 | 11.27 | 11.29 | 10.92 | 10.92 | 763,404 | -0.33(-2.93%) |
Jul 18, 2023 | 11.21 | 11.46 | 11.10 | 11.25 | 534,492 | -0.05(-0.44%) |
Jul 17, 2023 | 11.27 | 11.60 | 11.20 | 11.30 | 720,620 | +0.01(+0.09%) |
Jul 14, 2023 | 11.38 | 11.56 | 11.04 | 11.29 | 1,158,303 | -0.11(-0.96%) |
Jul 13, 2023 | 12.00 | 12.00 | 11.18 | 11.40 | 1,508,922 | +0.25(+2.24%) |
Jul 12, 2023 | 11.40 | 11.40 | 11.06 | 11.15 | 737,148 | +0.02(+0.18%) |
Jul 11, 2023 | 11.15 | 11.25 | 10.99 | 11.13 | 909,602 | -0.01(-0.09%) |
Jul 10, 2023 | 11.26 | 11.29 | 11.00 | 11.14 | 1,027,384 | -0.16(-1.42%) |
Jul 07, 2023 | 11.50 | 11.74 | 11.24 | 11.30 | 744,789 | -0.14(-1.22%) |
Jul 06, 2023 | 11.00 | 11.47 | 10.89 | 11.44 | 1,346,868 | +0.44(+4.00%) |
Jul 05, 2023 | 11.20 | 11.25 | 10.86 | 11.00 | 1,154,546 | -0.20(-1.79%) |
Jul 03, 2023 | 11.00 | 11.22 | 10.98 | 11.20 | 496,854 | +0.14(+1.27%) |
Jun 30, 2023 | 11.23 | 11.64 | 11.05 | 11.06 | 1,257,582 | -0.11(-0.98%) |
Jun 29, 2023 | 11.80 | 12.17 | 11.01 | 11.17 | 2,138,217 | +0.27(+2.48%) |
Jun 28, 2023 | 11.33 | 11.53 | 10.68 | 10.90 | 1,503,124 | -0.35(-3.11%) |
Jun 27, 2023 | 11.49 | 11.71 | 11.12 | 11.25 | 1,017,436 | -0.11(-0.97%) |
Jun 26, 2023 | 11.56 | 11.97 | 11.31 | 11.36 | 1,206,157 | -0.38(-3.24%) |
Jun 23, 2023 | 11.69 | 12.00 | 10.81 | 11.74 | 3,113,401 | +0.19(+1.65%) |
Jun 22, 2023 | 11.69 | 12.04 | 11.43 | 11.55 | 1,135,276 | -0.19(-1.62%) |
Jun 21, 2023 | 11.26 | 11.79 | 10.86 | 11.74 | 951,661 | +0.51(+4.54%) |
Jun 20, 2023 | 11.86 | 12.08 | 11.19 | 11.23 | 1,276,250 | -0.57(-4.83%) |
Jun 16, 2023 | 12.05 | 12.05 | 11.51 | 11.80 | 4,676,313 | -0.02(-0.17%) |
Jun 15, 2023 | 11.96 | 12.06 | 11.65 | 11.82 | 1,429,463 | -4.22(-26.31%) |
May 08, 2023 | 16.14 | 16.40 | 15.95 | 16.04 | 510,276 | -0.12(-0.74%) |
May 05, 2023 | 16.34 | 16.74 | 16.07 | 16.16 | 495,300 | +0.18(+1.13%) |
May 04, 2023 | 16.14 | 16.16 | 15.60 | 15.98 | 438,937 | -0.24(-1.48%) |
May 03, 2023 | 16.04 | 16.57 | 15.84 | 16.22 | 710,260 | +0.57(+3.64%) |
May 02, 2023 | 17.07 | 17.08 | 15.62 | 15.65 | 862,169 | -1.42(-8.32%) |
May 01, 2023 | 17.20 | 17.77 | 16.87 | 17.07 | 664,992 | -0.25(-1.44%) |
Apr 28, 2023 | 16.68 | 18.03 | 16.43 | 17.32 | 1,221,303 | +1.35(+8.45%) |
Apr 27, 2023 | 17.57 | 18.00 | 14.72 | 15.97 | 1,996,426 | -2.37(-12.92%) |
Apr 26, 2023 | 18.30 | 18.70 | 18.08 | 18.34 | 662,258 | -0.05(-0.27%) |
Apr 25, 2023 | 18.99 | 19.37 | 18.12 | 18.39 | 521,057 | -0.57(-3.01%) |
Apr 24, 2023 | 19.16 | 19.23 | 18.63 | 18.96 | 483,022 | -0.08(-0.42%) |
Apr 21, 2023 | 18.59 | 19.10 | 18.32 | 19.04 | 699,771 | +0.46(+2.48%) |
Apr 20, 2023 | 18.74 | 19.18 | 18.38 | 18.58 | 626,458 | -0.51(-2.67%) |
Apr 19, 2023 | 18.96 | 19.39 | 18.58 | 19.09 | 810,139 | -0.20(-1.04%) |
Apr 18, 2023 | 18.26 | 19.31 | 18.03 | 19.29 | 689,933 | +0.96(+5.27%) |
Apr 17, 2023 | 17.48 | 18.47 | 17.39 | 18.32 | 840,801 | +1.07(+6.23%) |
Apr 14, 2023 | 17.11 | 17.26 | 16.69 | 17.25 | 616,848 | +0.12(+0.70%) |
Apr 13, 2023 | 16.25 | 17.36 | 16.14 | 17.13 | 905,553 | +0.95(+5.87%) |
Apr 12, 2023 | 16.07 | 16.83 | 15.81 | 16.18 | 868,912 | +0.19(+1.19%) |
Apr 11, 2023 | 15.35 | 16.86 | 15.20 | 15.99 | 1,347,122 | +0.79(+5.20%) |
Apr 10, 2023 | 13.62 | 15.38 | 13.48 | 15.20 | 1,579,524 | +1.98(+14.98%) |
Apr 06, 2023 | 13.14 | 13.26 | 12.68 | 13.22 | 565,946 | +0.26(+2.01%) |
Apr 05, 2023 | 12.87 | 13.32 | 12.85 | 12.96 | 678,187 | -0.08(-0.61%) |
Apr 04, 2023 | 13.78 | 13.91 | 12.91 | 13.04 | 728,231 | -0.60(-4.40%) |
Apr 03, 2023 | 13.43 | 13.95 | 13.40 | 13.64 | 671,020 | +0.21(+1.56%) |
Mar 31, 2023 | 13.65 | 13.80 | 13.31 | 13.43 | 717,838 | -0.05(-0.37%) |
Mar 30, 2023 | 13.81 | 13.97 | 13.24 | 13.48 | 632,131 | -0.31(-2.25%) |
Mar 29, 2023 | 13.86 | 14.06 | 13.65 | 13.79 | 524,075 | +0.14(+1.03%) |
Mar 28, 2023 | 13.64 | 14.06 | 13.63 | 13.65 | 396,974 | -0.18(-1.30%) |
Mar 27, 2023 | 13.46 | 13.89 | 13.26 | 13.83 | 528,820 | +0.37(+2.75%) |
Mar 24, 2023 | 13.52 | 13.65 | 13.11 | 13.46 | 721,092 | -0.24(-1.75%) |
Mar 23, 2023 | 13.88 | 14.03 | 13.44 | 13.70 | 624,365 | +0.11(+0.81%) |
Mar 22, 2023 | 14.41 | 14.41 | 13.57 | 13.59 | 618,627 | -0.60(-4.23%) |
Mar 21, 2023 | 15.43 | 15.45 | 14.15 | 14.19 | 1,103,289 | -0.85(-5.65%) |
Mar 20, 2023 | 15.38 | 15.52 | 14.83 | 15.04 | 753,906 | -0.23(-1.51%) |
Mar 17, 2023 | 15.49 | 15.64 | 15.04 | 15.27 | 1,113,188 | -0.54(-3.42%) |
Mar 16, 2023 | 15.35 | 16.01 | 14.95 | 15.81 | 734,344 | +0.25(+1.61%) |
Mar 15, 2023 | 15.40 | 15.86 | 15.28 | 15.56 | 619,684 | -0.23(-1.46%) |
Mar 14, 2023 | 16.44 | 16.63 | 15.62 | 15.79 | 774,611 | -0.09(-0.57%) |
Mar 13, 2023 | 16.50 | 16.89 | 15.84 | 15.88 | 1,172,331 | -0.24(-1.49%) |
Mar 10, 2023 | 18.41 | 18.46 | 15.93 | 16.12 | 2,042,456 | -2.61(-13.93%) |
Mar 09, 2023 | 19.53 | 19.55 | 18.37 | 18.73 | 746,358 | -0.70(-3.60%) |
Mar 08, 2023 | 19.86 | 19.95 | 18.96 | 19.43 | 572,225 | -0.47(-2.36%) |
Mar 07, 2023 | 20.50 | 20.53 | 19.89 | 19.90 | 521,313 | -0.58(-2.83%) |
Mar 06, 2023 | 20.83 | 20.87 | 20.07 | 20.48 | 712,038 | -0.20(-0.97%) |
Mar 03, 2023 | 20.79 | 20.95 | 20.45 | 20.68 | 746,061 | +0.10(+0.49%) |
Mar 02, 2023 | 19.80 | 20.91 | 19.32 | 20.58 | 937,279 | +0.77(+3.89%) |
Mar 01, 2023 | 20.11 | 20.13 | 19.51 | 19.81 | 860,740 | -0.37(-1.83%) |
Feb 28, 2023 | 19.73 | 20.27 | 19.67 | 20.18 | 769,237 | +0.36(+1.82%) |
Feb 27, 2023 | 20.14 | 20.40 | 19.51 | 19.82 | 778,295 | +0.17(+0.87%) |
Feb 24, 2023 | 19.42 | 19.91 | 19.12 | 19.65 | 519,512 | +0.05(+0.26%) |
Feb 23, 2023 | 19.40 | 19.63 | 19.11 | 19.60 | 447,320 | +0.17(+0.87%) |
Feb 22, 2023 | 19.50 | 19.92 | 19.13 | 19.43 | 560,001 | -0.04(-0.21%) |
Feb 21, 2023 | 19.78 | 20.00 | 19.19 | 19.47 | 834,059 | -0.56(-2.80%) |
Feb 17, 2023 | 19.75 | 20.27 | 19.42 | 20.03 | 817,679 | +0.35(+1.78%) |
Feb 16, 2023 | 20.73 | 20.80 | 19.65 | 19.68 | 885,708 | -1.19(-5.70%) |
Feb 15, 2023 | 21.06 | 21.29 | 20.60 | 20.87 | 680,465 | -0.34(-1.60%) |
Feb 14, 2023 | 20.46 | 21.35 | 20.10 | 21.21 | 629,602 | +0.58(+2.81%) |
Feb 13, 2023 | 20.94 | 21.09 | 20.43 | 20.63 | 749,451 | -0.23(-1.10%) |
Feb 10, 2023 | 20.78 | 21.21 | 20.40 | 20.86 | 744,713 | +0.02(+0.10%) |
Feb 09, 2023 | 20.92 | 21.78 | 20.71 | 20.84 | 956,770 | +0.09(+0.43%) |
Feb 08, 2023 | 21.52 | 21.86 | 20.75 | 20.75 | 890,391 | -0.96(-4.42%) |
Feb 07, 2023 | 20.49 | 21.75 | 20.12 | 21.71 | 1,323,189 | +1.05(+5.08%) |
Feb 06, 2023 | 19.03 | 21.16 | 18.90 | 20.66 | 1,165,602 | +1.64(+8.62%) |
Feb 03, 2023 | 18.79 | 19.30 | 18.73 | 19.02 | 449,046 | -0.13(-0.68%) |
Feb 02, 2023 | 18.82 | 19.27 | 18.66 | 19.15 | 672,908 | +0.39(+2.08%) |
Feb 01, 2023 | 18.34 | 19.10 | 18.06 | 18.76 | 600,436 | +0.50(+2.74%) |
Jan 31, 2023 | 18.02 | 18.53 | 18.02 | 18.26 | 747,129 | +0.32(+1.78%) |
Jan 30, 2023 | 18.20 | 18.42 | 17.76 | 17.94 | 671,745 | -0.46(-2.50%) |
Jan 27, 2023 | 18.38 | 18.90 | 18.25 | 18.40 | 458,103 | +0.03(+0.16%) |
Jan 26, 2023 | 18.58 | 18.94 | 18.10 | 18.37 | 714,101 | -0.18(-0.97%) |
Jan 25, 2023 | 16.19 | 18.56 | 15.94 | 18.55 | 1,234,835 | +2.33(+14.36%) |
Jan 24, 2023 | 15.86 | 16.34 | 15.75 | 16.22 | 365,417 | +0.31(+1.95%) |
Jan 23, 2023 | 15.96 | 16.27 | 15.70 | 15.91 | 554,111 | -0.21(-1.30%) |
Jan 20, 2023 | 15.58 | 16.21 | 15.40 | 16.12 | 601,242 | +0.70(+4.54%) |
Jan 19, 2023 | 15.71 | 15.91 | 15.40 | 15.42 | 442,388 | -0.31(-1.97%) |
Jan 18, 2023 | 16.11 | 16.65 | 15.71 | 15.73 | 473,261 | -0.30(-1.87%) |
Jan 17, 2023 | 16.57 | 16.64 | 15.96 | 16.03 | 731,419 | -0.27(-1.66%) |
Jan 13, 2023 | 16.04 | 16.71 | 15.88 | 16.30 | 737,023 | -0.18(-1.09%) |
Jan 12, 2023 | 15.07 | 16.63 | 14.90 | 16.48 | 979,931 | +1.45(+9.65%) |
Jan 11, 2023 | 15.47 | 15.47 | 14.69 | 15.03 | 641,784 | -0.45(-2.91%) |
Jan 10, 2023 | 14.37 | 15.49 | 14.37 | 15.48 | 818,280 | +0.94(+6.46%) |
Jan 09, 2023 | 14.40 | 15.15 | 14.06 | 14.54 | 1,063,003 | +0.06(+0.41%) |
Jan 06, 2023 | 13.66 | 14.52 | 13.47 | 14.48 | 1,022,053 | +0.91(+6.71%) |
Jan 05, 2023 | 12.75 | 13.80 | 12.59 | 13.57 | 1,058,875 | +0.72(+5.60%) |
Jan 04, 2023 | 12.56 | 13.19 | 12.54 | 12.85 | 826,647 | +0.32(+2.55%) |
Jan 03, 2023 | 12.28 | 12.80 | 12.19 | 12.53 | 999,280 | +0.16(+1.29%) |
Dec 30, 2022 | 12.01 | 12.41 | 11.93 | 12.37 | 495,674 | +0.29(+2.40%) |
Dec 29, 2022 | 11.94 | 12.53 | 11.65 | 12.08 | 780,553 | +0.35(+2.98%) |
Dec 28, 2022 | 11.59 | 11.85 | 11.46 | 11.73 | 772,822 | +0.12(+1.03%) |
Dec 27, 2022 | 11.78 | 11.86 | 11.44 | 11.61 | 862,097 | -0.22(-1.86%) |
Dec 23, 2022 | 13.66 | 13.91 | 11.78 | 11.83 | 1,118,731 | -1.64(-12.18%) |
Dec 22, 2022 | 13.50 | 14.09 | 12.95 | 13.47 | 956,880 | +0.04(+0.30%) |
Dec 21, 2022 | 12.65 | 13.44 | 12.34 | 13.43 | 1,081,738 | +1.09(+8.83%) |
Dec 20, 2022 | 11.86 | 12.64 | 11.81 | 12.34 | 1,377,894 | +0.60(+5.11%) |
Dec 19, 2022 | 14.75 | 14.76 | 10.92 | 11.74 | 3,273,309 | -3.60(-23.47%) |
Dec 16, 2022 | 14.64 | 15.66 | 14.60 | 15.34 | 1,537,808 | +0.67(+4.57%) |
Dec 15, 2022 | 14.76 | 14.80 | 14.48 | 14.67 | 646,501 | -0.27(-1.81%) |
Dec 14, 2022 | 14.69 | 15.06 | 14.63 | 14.94 | 639,145 | +0.23(+1.56%) |
Dec 13, 2022 | 14.79 | 14.90 | 14.21 | 14.71 | 837,236 | +0.16(+1.10%) |
Dec 12, 2022 | 14.67 | 14.67 | 14.07 | 14.55 | 438,068 | -0.13(-0.89%) |
Dec 09, 2022 | 14.64 | 14.84 | 14.50 | 14.68 | 451,734 | -0.02(-0.14%) |
Dec 08, 2022 | 14.40 | 14.88 | 14.35 | 14.70 | 828,983 | +0.25(+1.73%) |
Dec 07, 2022 | 13.94 | 14.51 | 13.89 | 14.45 | 792,210 | +0.46(+3.29%) |
Dec 06, 2022 | 14.33 | 14.41 | 13.85 | 13.99 | 452,825 | -0.33(-2.30%) |
Dec 05, 2022 | 14.60 | 14.81 | 14.15 | 14.32 | 509,664 | -0.30(-2.05%) |
Dec 02, 2022 | 14.42 | 14.77 | 14.35 | 14.62 | 450,638 | +0.05(+0.34%) |
Dec 01, 2022 | 14.87 | 15.09 | 14.47 | 14.57 | 370,342 | -0.34(-2.28%) |
Nov 30, 2022 | 14.41 | 14.95 | 14.33 | 14.91 | 699,527 | +0.67(+4.71%) |
Nov 29, 2022 | 14.69 | 14.71 | 14.14 | 14.24 | 321,861 | -0.32(-2.20%) |
Nov 28, 2022 | 14.82 | 14.92 | 14.35 | 14.56 | 589,628 | -0.21(-1.42%) |
Nov 25, 2022 | 14.65 | 14.99 | 14.55 | 14.77 | 164,371 | -0.04(-0.27%) |
Nov 23, 2022 | 15.28 | 15.28 | 14.76 | 14.81 | 275,355 | -0.32(-2.12%) |
Nov 22, 2022 | 15.00 | 15.18 | 14.67 | 15.13 | 407,012 | +0.28(+1.89%) |
Nov 21, 2022 | 15.01 | 15.03 | 14.75 | 14.85 | 378,604 | -0.25(-1.66%) |
Nov 18, 2022 | 15.65 | 15.65 | 15.01 | 15.10 | 378,241 | -0.17(-1.11%) |
Nov 17, 2022 | 15.04 | 15.29 | 14.66 | 15.27 | 611,040 | +0.18(+1.19%) |
Nov 16, 2022 | 15.69 | 15.89 | 15.08 | 15.09 | 470,413 | -0.72(-4.55%) |
Nov 15, 2022 | 16.09 | 16.31 | 15.60 | 15.81 | 647,092 | +0.11(+0.70%) |
Nov 14, 2022 | 16.09 | 16.76 | 15.68 | 15.70 | 595,494 | -0.41(-2.55%) |
Nov 11, 2022 | 15.82 | 16.43 | 15.76 | 16.11 | 619,279 | +0.16(+1.00%) |
Nov 10, 2022 | 15.73 | 16.04 | 15.49 | 15.95 | 1,029,290 | +0.77(+5.07%) |
Nov 09, 2022 | 15.30 | 15.39 | 15.07 | 15.18 | 970,219 | -0.26(-1.68%) |
Nov 08, 2022 | 15.40 | 15.75 | 15.23 | 15.44 | 722,123 | +0.12(+0.78%) |
Nov 07, 2022 | 14.99 | 15.53 | 14.93 | 15.32 | 805,323 | +0.45(+3.03%) |
Nov 04, 2022 | 15.22 | 15.22 | 14.16 | 14.87 | 734,861 | -0.20(-1.33%) |
Nov 03, 2022 | 15.30 | 15.78 | 14.92 | 15.07 | 721,091 | -0.44(-2.84%) |
Nov 02, 2022 | 15.30 | 16.28 | 15.30 | 15.51 | 1,096,136 | -0.22(-1.40%) |
Nov 01, 2022 | 14.89 | 16.28 | 14.89 | 15.73 | 1,737,451 | +1.86(+13.41%) |
Oct 31, 2022 | 14.21 | 14.21 | 13.80 | 13.87 | 616,532 | -0.46(-3.21%) |
Oct 28, 2022 | 14.06 | 14.39 | 13.85 | 14.33 | 625,317 | +0.31(+2.21%) |
Oct 27, 2022 | 14.59 | 14.72 | 13.96 | 14.02 | 521,383 | -0.32(-2.23%) |
Oct 26, 2022 | 14.00 | 14.90 | 14.00 | 14.34 | 1,029,277 | +0.34(+2.43%) |
Oct 25, 2022 | 13.39 | 14.12 | 13.27 | 14.00 | 798,154 | +0.63(+4.71%) |
Oct 24, 2022 | 13.47 | 13.47 | 13.11 | 13.37 | 323,840 | -0.17(-1.26%) |
Oct 21, 2022 | 13.33 | 13.55 | 13.13 | 13.54 | 493,116 | +0.24(+1.80%) |
Oct 20, 2022 | 12.93 | 13.35 | 12.85 | 13.30 | 446,623 | +0.39(+3.02%) |
Oct 19, 2022 | 13.31 | 13.40 | 12.69 | 12.91 | 733,600 | -0.48(-3.58%) |
Oct 18, 2022 | 13.71 | 14.13 | 13.25 | 13.39 | 681,204 | -0.18(-1.33%) |
Oct 17, 2022 | 13.62 | 13.87 | 13.52 | 13.57 | 637,508 | +0.02(+0.15%) |
Oct 14, 2022 | 13.66 | 13.78 | 13.28 | 13.55 | 436,951 | -0.03(-0.22%) |
Oct 13, 2022 | 12.84 | 13.61 | 12.84 | 13.58 | 597,604 | +0.38(+2.88%) |
Oct 12, 2022 | 13.36 | 13.37 | 13.01 | 13.20 | 444,796 | -0.01(-0.08%) |
Oct 11, 2022 | 13.49 | 13.57 | 12.79 | 13.21 | 633,161 | +0.05(+0.38%) |
Oct 10, 2022 | 13.51 | 13.73 | 13.13 | 13.16 | 499,143 | -0.50(-3.66%) |
Oct 07, 2022 | 13.97 | 14.06 | 13.64 | 13.66 | 691,514 | -0.28(-2.01%) |
Oct 06, 2022 | 14.23 | 14.34 | 13.72 | 13.94 | 658,658 | -0.12(-0.85%) |
Oct 05, 2022 | 13.97 | 14.28 | 13.43 | 14.06 | 1,001,369 | -0.03(-0.21%) |
Oct 04, 2022 | 13.72 | 14.28 | 13.53 | 14.09 | 1,842,397 | +0.61(+4.53%) |
Oct 03, 2022 | 14.32 | 14.32 | 13.47 | 13.48 | 1,335,771 | -0.47(-3.37%) |
Sep 30, 2022 | 14.90 | 14.97 | 12.94 | 13.95 | 6,574,694 | -2.46(-14.99%) |
Sep 29, 2022 | 16.99 | 17.03 | 16.40 | 16.41 | 552,977 | -0.62(-3.64%) |
Sep 28, 2022 | 17.00 | 17.40 | 16.22 | 17.03 | 764,303 | +0.36(+2.16%) |
Sep 27, 2022 | 15.97 | 16.80 | 15.73 | 16.67 | 867,361 | +1.09(+7.00%) |
Sep 26, 2022 | 15.29 | 16.15 | 15.29 | 15.58 | 1,080,285 | +0.34(+2.23%) |
Sep 23, 2022 | 14.94 | 15.29 | 14.42 | 15.24 | 893,553 | +0.00(+0.00%) |
Sep 22, 2022 | 14.85 | 15.34 | 14.20 | 15.24 | 1,151,498 | +0.39(+2.63%) |
Sep 21, 2022 | 17.57 | 17.62 | 14.25 | 14.85 | 2,991,249 | -3.01(-16.85%) |
Sep 20, 2022 | 17.11 | 19.20 | 16.08 | 17.86 | 1,553,102 | +0.70(+4.08%) |
Sep 19, 2022 | 17.58 | 17.72 | 16.57 | 17.16 | 841,700 | -0.44(-2.50%) |
Sep 16, 2022 | 17.49 | 17.72 | 17.03 | 17.60 | 1,238,331 | +0.03(+0.17%) |
Sep 15, 2022 | 17.12 | 17.66 | 16.75 | 17.57 | 479,624 | +0.43(+2.51%) |
Sep 14, 2022 | 17.03 | 17.42 | 16.65 | 17.14 | 694,695 | +0.32(+1.90%) |
Sep 13, 2022 | 17.81 | 18.00 | 16.71 | 16.82 | 1,081,722 | -0.99(-5.56%) |
Sep 12, 2022 | 17.06 | 17.84 | 16.80 | 17.81 | 782,310 | +0.81(+4.76%) |
Sep 09, 2022 | 17.16 | 17.48 | 16.83 | 17.00 | 426,326 | -0.13(-0.76%) |
Sep 08, 2022 | 16.80 | 17.29 | 16.78 | 17.13 | 537,327 | +0.32(+1.90%) |
Sep 07, 2022 | 16.25 | 16.97 | 16.25 | 16.81 | 578,940 | +0.49(+3.00%) |
Sep 06, 2022 | 17.69 | 17.69 | 16.28 | 16.32 | 624,657 | -1.50(-8.42%) |
Sep 02, 2022 | 18.05 | 18.64 | 17.66 | 17.82 | 523,640 | -0.24(-1.33%) |
Sep 01, 2022 | 17.16 | 18.08 | 16.88 | 18.06 | 608,892 | +0.69(+3.97%) |
Aug 31, 2022 | 16.61 | 17.94 | 16.31 | 17.37 | 716,068 | +1.09(+6.70%) |
Aug 30, 2022 | 18.61 | 18.67 | 15.80 | 16.28 | 1,523,543 | -2.30(-12.38%) |
Aug 29, 2022 | 18.02 | 19.08 | 17.97 | 18.58 | 581,442 | +0.56(+3.11%) |
Aug 26, 2022 | 18.96 | 19.07 | 17.91 | 18.02 | 1,871,988 | -0.89(-4.71%) |
Aug 25, 2022 | 19.21 | 19.34 | 18.70 | 18.91 | 447,113 | -0.11(-0.58%) |
Aug 24, 2022 | 18.26 | 19.57 | 18.00 | 19.02 | 716,544 | +0.79(+4.33%) |
Aug 23, 2022 | 17.86 | 18.32 | 17.28 | 18.23 | 771,252 | +0.07(+0.39%) |
Aug 22, 2022 | 17.60 | 18.61 | 17.48 | 18.16 | 1,491,818 | +0.42(+2.37%) |
Aug 19, 2022 | 19.03 | 21.25 | 17.57 | 17.74 | 4,274,050 | -1.96(-9.95%) |
Aug 18, 2022 | 18.66 | 19.70 | 18.02 | 19.70 | 1,744,728 | +0.97(+5.18%) |
Aug 17, 2022 | 18.00 | 19.27 | 17.74 | 18.73 | 823,962 | +0.66(+3.65%) |
Aug 16, 2022 | 17.92 | 18.39 | 17.64 | 18.07 | 807,339 | -0.12(-0.66%) |
Aug 15, 2022 | 17.45 | 18.45 | 17.45 | 18.19 | 1,019,165 | +0.59(+3.35%) |
Aug 12, 2022 | 16.34 | 18.19 | 16.34 | 17.60 | 1,685,401 | +1.53(+9.52%) |
Aug 11, 2022 | 16.75 | 16.92 | 15.89 | 16.07 | 697,919 | -0.63(-3.77%) |
Aug 10, 2022 | 17.00 | 17.20 | 16.63 | 16.70 | 797,220 | +0.04(+0.24%) |
Aug 09, 2022 | 16.67 | 16.89 | 16.09 | 16.66 | 578,977 | -0.19(-1.13%) |
Aug 08, 2022 | 16.28 | 16.87 | 16.01 | 16.85 | 740,601 | +0.43(+2.62%) |
Aug 05, 2022 | 15.59 | 16.69 | 15.12 | 16.42 | 1,629,000 | +0.77(+4.92%) |
Aug 04, 2022 | 13.71 | 15.91 | 13.71 | 15.65 | 1,741,816 | +1.81(+13.08%) |
Aug 03, 2022 | 12.62 | 14.13 | 12.51 | 13.84 | 1,765,043 | +1.59(+12.98%) |
Aug 02, 2022 | 12.04 | 12.53 | 12.00 | 12.25 | 731,405 | +0.04(+0.33%) |