Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.87 | 10.98 | 10.70 | 10.91 | 479,048 | +0.05(+0.46%) |
Jul 28, 2023 | 10.14 | 10.90 | 10.14 | 10.86 | 820,968 | +0.86(+8.60%) |
Jul 27, 2023 | 10.48 | 10.68 | 9.960 | 10.00 | 788,518 | -0.44(-4.21%) |
Jul 26, 2023 | 10.46 | 10.56 | 10.24 | 10.44 | 930,969 | -0.05(-0.48%) |
Jul 25, 2023 | 10.30 | 10.60 | 10.05 | 10.49 | 597,888 | +0.19(+1.84%) |
Jul 24, 2023 | 10.47 | 10.58 | 9.850 | 10.30 | 757,447 | -0.19(-1.81%) |
Jul 21, 2023 | 10.46 | 10.92 | 10.27 | 10.49 | 967,849 | +0.13(+1.25%) |
Jul 20, 2023 | 10.40 | 10.75 | 10.12 | 10.36 | 560,744 | -0.04(-0.38%) |
Jul 19, 2023 | 10.66 | 10.86 | 10.29 | 10.40 | 519,395 | -0.19(-1.79%) |
Jul 18, 2023 | 10.96 | 11.05 | 10.53 | 10.59 | 660,252 | -0.39(-3.55%) |
Jul 17, 2023 | 9.800 | 11.39 | 9.505 | 10.98 | 1,673,732 | +1.54(+16.31%) |
Jul 14, 2023 | 9.360 | 9.590 | 9.120 | 9.440 | 589,985 | +0.05(+0.53%) |
Jul 13, 2023 | 9.650 | 9.770 | 9.370 | 9.390 | 336,453 | -0.23(-2.39%) |
Jul 12, 2023 | 9.500 | 9.960 | 9.340 | 9.620 | 699,264 | +0.32(+3.44%) |
Jul 11, 2023 | 9.690 | 9.700 | 9.198 | 9.300 | 692,417 | -0.40(-4.12%) |
Jul 10, 2023 | 9.300 | 9.700 | 9.155 | 9.700 | 851,114 | +0.45(+4.86%) |
Jul 07, 2023 | 9.340 | 9.560 | 9.220 | 9.250 | 724,775 | -0.05(-0.54%) |
Jul 06, 2023 | 9.110 | 9.580 | 8.940 | 9.300 | 1,084,618 | +0.01(+0.11%) |
Jul 05, 2023 | 8.780 | 9.380 | 8.720 | 9.290 | 851,788 | +0.54(+6.17%) |
Jul 03, 2023 | 9.540 | 9.670 | 8.690 | 8.750 | 707,691 | -0.78(-8.18%) |
Jun 30, 2023 | 8.390 | 9.880 | 8.270 | 9.530 | 1,782,506 | +1.20(+14.41%) |
Jun 29, 2023 | 8.770 | 8.770 | 8.250 | 8.330 | 2,021,601 | -0.29(-3.36%) |
Jun 28, 2023 | 8.500 | 8.630 | 8.300 | 8.620 | 915,904 | +0.15(+1.77%) |
Jun 27, 2023 | 8.700 | 8.700 | 8.110 | 8.470 | 988,511 | -0.07(-0.88%) |
Jun 26, 2023 | 8.720 | 8.740 | 8.305 | 8.545 | 799,965 | -0.23(-2.68%) |
Jun 23, 2023 | 9.190 | 9.200 | 8.270 | 8.780 | 2,529,317 | -0.50(-5.39%) |
Jun 22, 2023 | 9.620 | 9.970 | 9.262 | 9.280 | 1,121,490 | -0.38(-3.93%) |
Jun 21, 2023 | 9.340 | 9.800 | 8.970 | 9.660 | 1,217,127 | +0.22(+2.33%) |
Jun 20, 2023 | 9.550 | 9.870 | 9.000 | 9.440 | 1,425,143 | -0.15(-1.56%) |
Jun 16, 2023 | 10.39 | 10.39 | 9.280 | 9.590 | 5,660,443 | -0.62(-6.07%) |
Jun 15, 2023 | 10.57 | 10.76 | 10.08 | 10.21 | 1,076,130 | -0.48(-4.49%) |
Jun 14, 2023 | 10.98 | 11.31 | 10.51 | 10.69 | 1,071,391 | -0.24(-2.20%) |
Jun 13, 2023 | 10.28 | 11.28 | 10.16 | 10.93 | 1,425,881 | +0.72(+7.05%) |
Jun 12, 2023 | 10.10 | 10.58 | 9.950 | 10.21 | 1,464,570 | +0.27(+2.72%) |
Jun 09, 2023 | 10.01 | 10.15 | 9.720 | 9.940 | 990,182 | -0.07(-0.70%) |
Jun 08, 2023 | 9.650 | 10.24 | 9.591 | 10.01 | 1,467,055 | +0.38(+3.95%) |
Jun 07, 2023 | 8.670 | 9.710 | 8.540 | 9.630 | 1,539,093 | +1.01(+11.72%) |
Jun 06, 2023 | 8.520 | 8.640 | 8.130 | 8.620 | 1,100,606 | +0.06(+0.70%) |
Jun 05, 2023 | 8.130 | 8.650 | 8.040 | 8.560 | 990,749 | +0.36(+4.39%) |
Jun 02, 2023 | 7.660 | 8.220 | 7.530 | 8.200 | 1,054,852 | +0.55(+7.19%) |
Jun 01, 2023 | 7.500 | 7.835 | 7.360 | 7.650 | 1,271,485 | +0.14(+1.86%) |
May 31, 2023 | 7.790 | 8.080 | 7.250 | 7.510 | 1,610,934 | -0.30(-3.84%) |
May 30, 2023 | 8.370 | 8.630 | 7.790 | 7.810 | 1,681,417 | -0.59(-7.02%) |
May 26, 2023 | 8.350 | 8.570 | 8.110 | 8.400 | 1,575,485 | +0.02(+0.24%) |
May 25, 2023 | 8.500 | 8.560 | 8.070 | 8.380 | 3,311,212 | -0.61(-6.79%) |
May 24, 2023 | 9.390 | 9.390 | 8.870 | 8.990 | 1,687,270 | -0.48(-5.07%) |
May 23, 2023 | 9.870 | 9.900 | 9.430 | 9.470 | 1,048,537 | -0.37(-3.76%) |
May 22, 2023 | 9.560 | 9.985 | 9.527 | 9.840 | 900,632 | +0.37(+3.91%) |
May 19, 2023 | 9.570 | 9.758 | 9.300 | 9.470 | 907,842 | +0.02(+0.21%) |
May 18, 2023 | 9.950 | 9.970 | 9.230 | 9.450 | 1,192,965 | -0.56(-5.59%) |
May 17, 2023 | 10.00 | 10.04 | 9.780 | 10.01 | 984,864 | +0.03(+0.30%) |
May 16, 2023 | 10.20 | 10.27 | 9.710 | 9.980 | 1,461,160 | -0.32(-3.11%) |
May 15, 2023 | 10.16 | 10.51 | 10.00 | 10.30 | 1,083,458 | +0.22(+2.18%) |
May 12, 2023 | 10.86 | 11.09 | 9.780 | 10.08 | 2,512,242 | -0.75(-6.93%) |
May 11, 2023 | 11.91 | 11.98 | 10.69 | 10.83 | 3,027,618 | -1.20(-9.98%) |
May 10, 2023 | 14.71 | 14.76 | 11.55 | 12.03 | 4,133,656 | -2.79(-18.83%) |
May 09, 2023 | 14.11 | 15.12 | 14.02 | 14.82 | 731,626 | +0.56(+3.93%) |
May 08, 2023 | 14.51 | 14.56 | 14.01 | 14.26 | 572,371 | -0.30(-2.06%) |
May 05, 2023 | 14.60 | 14.94 | 14.54 | 14.56 | 836,033 | +0.08(+0.55%) |
May 04, 2023 | 14.84 | 15.21 | 14.14 | 14.48 | 645,811 | -0.52(-3.47%) |
May 03, 2023 | 14.35 | 15.05 | 14.30 | 15.00 | 900,535 | +0.79(+5.56%) |
May 02, 2023 | 14.24 | 14.39 | 13.70 | 14.21 | 1,204,889 | -0.18(-1.25%) |
May 01, 2023 | 13.46 | 14.69 | 13.46 | 14.39 | 697,738 | +0.55(+3.97%) |
Apr 28, 2023 | 13.77 | 14.17 | 13.29 | 13.84 | 824,762 | +0.08(+0.58%) |
Apr 27, 2023 | 13.89 | 13.96 | 13.43 | 13.76 | 495,763 | -0.14(-1.01%) |
Apr 26, 2023 | 13.51 | 14.18 | 13.29 | 13.90 | 677,134 | +0.53(+3.96%) |
Apr 25, 2023 | 13.31 | 13.41 | 13.02 | 13.37 | 441,347 | +0.09(+0.68%) |
Apr 24, 2023 | 13.97 | 13.99 | 12.95 | 13.28 | 652,618 | -0.52(-3.77%) |
Apr 21, 2023 | 13.42 | 14.09 | 13.15 | 13.80 | 502,482 | +0.35(+2.60%) |
Apr 20, 2023 | 13.44 | 13.58 | 13.05 | 13.45 | 870,186 | -0.14(-1.03%) |
Apr 19, 2023 | 13.56 | 13.93 | 13.09 | 13.59 | 808,812 | -0.23(-1.66%) |
Apr 18, 2023 | 14.11 | 14.26 | 13.52 | 13.82 | 698,866 | -0.16(-1.14%) |
Apr 17, 2023 | 13.77 | 14.61 | 13.76 | 13.98 | 1,099,230 | +0.09(+0.65%) |
Apr 14, 2023 | 14.76 | 14.81 | 13.43 | 13.89 | 1,326,974 | -0.85(-5.77%) |
Apr 13, 2023 | 13.40 | 15.40 | 13.32 | 14.74 | 2,685,321 | +1.48(+11.16%) |
Apr 12, 2023 | 13.00 | 13.67 | 12.94 | 13.26 | 1,191,497 | +0.37(+2.87%) |
Apr 11, 2023 | 12.38 | 13.06 | 12.11 | 12.89 | 986,123 | +0.52(+4.20%) |
Apr 10, 2023 | 12.00 | 12.47 | 11.82 | 12.37 | 797,232 | +0.34(+2.83%) |
Apr 06, 2023 | 11.18 | 12.09 | 11.08 | 12.03 | 1,049,119 | +0.94(+8.48%) |
Apr 05, 2023 | 10.69 | 11.23 | 10.67 | 11.09 | 1,304,474 | +0.31(+2.88%) |
Apr 04, 2023 | 11.15 | 11.21 | 10.47 | 10.78 | 1,069,937 | -0.37(-3.32%) |
Apr 03, 2023 | 11.04 | 11.46 | 10.82 | 11.15 | 1,183,580 | +0.15(+1.36%) |
Mar 31, 2023 | 10.95 | 11.27 | 10.89 | 11.00 | 969,804 | +0.10(+0.92%) |
Mar 30, 2023 | 10.75 | 11.26 | 10.54 | 10.90 | 1,048,022 | +0.19(+1.77%) |
Mar 29, 2023 | 10.29 | 10.98 | 10.15 | 10.71 | 1,077,280 | +0.47(+4.59%) |
Mar 28, 2023 | 10.33 | 10.70 | 10.19 | 10.24 | 1,358,613 | -0.07(-0.68%) |
Mar 27, 2023 | 10.23 | 10.54 | 10.18 | 10.31 | 1,114,633 | +0.08(+0.78%) |
Mar 24, 2023 | 10.69 | 10.92 | 10.05 | 10.23 | 1,143,792 | -0.57(-5.28%) |
Mar 23, 2023 | 10.98 | 11.16 | 10.74 | 10.80 | 958,884 | -0.06(-0.55%) |
Mar 22, 2023 | 11.59 | 11.59 | 10.82 | 10.86 | 839,243 | -0.70(-6.06%) |
Mar 21, 2023 | 11.68 | 11.91 | 11.04 | 11.56 | 1,105,361 | -0.01(-0.09%) |
Mar 20, 2023 | 11.15 | 11.61 | 10.95 | 11.57 | 820,073 | +0.48(+4.33%) |
Mar 17, 2023 | 10.99 | 11.26 | 10.85 | 11.09 | 1,881,132 | +0.01(+0.09%) |
Mar 16, 2023 | 10.92 | 11.28 | 10.74 | 11.08 | 1,204,627 | -0.03(-0.27%) |
Mar 15, 2023 | 11.22 | 11.54 | 10.65 | 11.11 | 1,694,233 | -0.36(-3.14%) |
Mar 14, 2023 | 12.01 | 12.81 | 11.38 | 11.47 | 1,719,682 | -0.26(-2.22%) |
Mar 13, 2023 | 11.83 | 12.47 | 11.58 | 11.73 | 1,843,242 | -0.36(-2.98%) |
Mar 10, 2023 | 12.69 | 12.69 | 11.87 | 12.09 | 1,968,292 | -0.64(-5.03%) |
Mar 09, 2023 | 13.36 | 13.57 | 12.05 | 12.73 | 1,993,772 | -0.73(-5.42%) |
Mar 08, 2023 | 13.66 | 13.76 | 13.31 | 13.46 | 1,030,357 | -0.23(-1.68%) |
Mar 07, 2023 | 14.46 | 14.54 | 13.64 | 13.69 | 1,088,095 | -0.85(-5.85%) |
Mar 06, 2023 | 15.47 | 15.47 | 14.43 | 14.54 | 754,249 | -1.01(-6.50%) |
Mar 03, 2023 | 15.80 | 16.45 | 15.55 | 15.55 | 959,775 | -0.27(-1.71%) |
Mar 02, 2023 | 16.57 | 16.58 | 15.39 | 15.82 | 1,097,786 | -0.87(-5.21%) |
Mar 01, 2023 | 16.56 | 17.57 | 16.39 | 16.69 | 1,143,373 | +0.51(+3.15%) |
Feb 28, 2023 | 15.99 | 16.32 | 15.90 | 16.18 | 717,363 | +0.20(+1.25%) |
Feb 27, 2023 | 15.93 | 16.46 | 15.78 | 15.98 | 811,601 | +0.32(+2.04%) |
Feb 24, 2023 | 15.74 | 16.02 | 15.35 | 15.66 | 509,512 | -0.23(-1.45%) |
Feb 23, 2023 | 15.96 | 16.18 | 15.63 | 15.89 | 611,100 | +0.02(+0.13%) |
Feb 22, 2023 | 16.15 | 16.44 | 15.65 | 15.87 | 803,628 | -0.31(-1.92%) |
Feb 21, 2023 | 16.83 | 16.96 | 16.05 | 16.18 | 971,693 | -0.79(-4.66%) |
Feb 17, 2023 | 16.69 | 17.01 | 16.50 | 16.97 | 642,517 | +0.35(+2.11%) |
Feb 16, 2023 | 16.91 | 17.43 | 16.59 | 16.62 | 1,105,788 | -0.52(-3.03%) |
Feb 15, 2023 | 17.18 | 17.18 | 16.84 | 17.14 | 474,329 | +0.14(+0.82%) |
Feb 14, 2023 | 16.77 | 17.29 | 16.60 | 17.00 | 530,108 | +0.17(+1.01%) |
Feb 13, 2023 | 16.76 | 17.00 | 16.49 | 16.83 | 391,113 | +0.17(+1.02%) |
Feb 10, 2023 | 16.49 | 16.72 | 16.32 | 16.66 | 705,154 | +0.13(+0.79%) |
Feb 09, 2023 | 16.44 | 16.95 | 16.34 | 16.53 | 438,937 | +0.14(+0.85%) |
Feb 08, 2023 | 16.74 | 16.80 | 16.31 | 16.39 | 721,960 | -0.34(-2.03%) |
Feb 07, 2023 | 16.59 | 16.89 | 16.36 | 16.73 | 679,727 | +0.21(+1.27%) |
Feb 06, 2023 | 16.69 | 16.86 | 16.31 | 16.52 | 872,166 | -0.15(-0.90%) |
Feb 03, 2023 | 16.15 | 16.80 | 16.01 | 16.67 | 834,682 | +0.32(+1.96%) |
Feb 02, 2023 | 17.19 | 17.29 | 16.16 | 16.35 | 1,100,360 | -0.49(-2.91%) |
Feb 01, 2023 | 16.59 | 17.14 | 16.20 | 16.84 | 892,089 | +0.27(+1.63%) |
Jan 31, 2023 | 16.16 | 16.63 | 16.14 | 16.57 | 621,308 | +0.52(+3.24%) |
Jan 30, 2023 | 16.19 | 16.37 | 15.94 | 16.05 | 540,100 | -0.51(-3.08%) |
Jan 27, 2023 | 16.13 | 16.65 | 15.83 | 16.56 | 584,168 | +0.46(+2.86%) |
Jan 26, 2023 | 16.27 | 16.56 | 15.63 | 16.10 | 479,942 | -0.03(-0.19%) |
Jan 25, 2023 | 15.94 | 16.13 | 15.50 | 16.13 | 587,217 | +0.09(+0.56%) |
Jan 24, 2023 | 16.32 | 16.63 | 16.02 | 16.04 | 663,874 | -0.28(-1.72%) |
Jan 23, 2023 | 16.29 | 16.85 | 16.04 | 16.32 | 889,269 | +0.08(+0.49%) |
Jan 20, 2023 | 15.90 | 16.35 | 15.44 | 16.24 | 1,185,918 | +0.69(+4.44%) |
Jan 19, 2023 | 14.00 | 15.76 | 13.90 | 15.55 | 1,226,785 | +1.38(+9.74%) |
Jan 18, 2023 | 14.79 | 14.99 | 14.12 | 14.17 | 630,046 | -0.50(-3.41%) |
Jan 17, 2023 | 14.20 | 14.73 | 13.57 | 14.67 | 1,262,755 | +0.55(+3.90%) |
Jan 13, 2023 | 13.63 | 14.14 | 13.63 | 14.12 | 812,175 | +0.31(+2.24%) |
Jan 12, 2023 | 13.59 | 13.84 | 12.81 | 13.81 | 1,469,365 | +0.28(+2.07%) |
Jan 11, 2023 | 13.71 | 13.89 | 13.11 | 13.53 | 1,174,979 | -0.26(-1.89%) |
Jan 10, 2023 | 14.46 | 14.82 | 13.60 | 13.79 | 765,350 | -0.69(-4.77%) |
Jan 09, 2023 | 14.93 | 15.18 | 14.33 | 14.48 | 878,291 | -0.53(-3.53%) |
Jan 06, 2023 | 15.15 | 15.37 | 14.70 | 15.01 | 570,832 | -0.09(-0.60%) |
Jan 05, 2023 | 15.48 | 15.69 | 14.51 | 15.10 | 718,513 | -0.59(-3.76%) |
Jan 04, 2023 | 14.75 | 15.71 | 14.75 | 15.69 | 628,310 | +0.92(+6.23%) |
Jan 03, 2023 | 15.10 | 15.10 | 14.46 | 14.77 | 641,978 | -0.03(-0.20%) |
Dec 30, 2022 | 14.44 | 14.81 | 14.09 | 14.80 | 459,980 | +0.21(+1.44%) |
Dec 29, 2022 | 14.11 | 14.84 | 13.95 | 14.59 | 665,340 | +0.53(+3.77%) |
Dec 28, 2022 | 14.13 | 14.30 | 13.74 | 14.06 | 490,576 | +0.01(+0.07%) |
Dec 27, 2022 | 14.34 | 14.36 | 13.96 | 14.05 | 684,474 | -0.25(-1.75%) |
Dec 23, 2022 | 14.24 | 14.78 | 13.86 | 14.30 | 683,476 | +0.05(+0.35%) |
Dec 22, 2022 | 13.76 | 14.31 | 13.37 | 14.25 | 1,818,544 | +0.29(+2.08%) |
Dec 21, 2022 | 14.19 | 14.97 | 13.62 | 13.96 | 713,340 | -0.22(-1.55%) |
Dec 20, 2022 | 14.71 | 14.89 | 14.00 | 14.18 | 1,201,701 | -0.55(-3.73%) |
Dec 19, 2022 | 15.84 | 16.00 | 14.40 | 14.73 | 1,177,431 | -1.23(-7.71%) |
Dec 16, 2022 | 16.26 | 16.86 | 15.88 | 15.96 | 2,137,328 | -0.53(-3.21%) |
Dec 15, 2022 | 16.50 | 16.91 | 16.29 | 16.49 | 606,580 | -0.14(-0.84%) |
Dec 14, 2022 | 17.00 | 17.08 | 16.41 | 16.63 | 612,303 | -0.43(-2.52%) |
Dec 13, 2022 | 17.30 | 18.04 | 16.55 | 17.06 | 1,088,872 | +0.48(+2.90%) |
Dec 12, 2022 | 16.94 | 17.09 | 16.28 | 16.58 | 1,911,737 | -0.42(-2.47%) |
Dec 09, 2022 | 16.88 | 17.20 | 16.77 | 17.00 | 424,692 | +0.04(+0.24%) |
Dec 08, 2022 | 17.01 | 17.15 | 16.67 | 16.96 | 347,669 | +0.00(+0.00%) |
Dec 07, 2022 | 17.06 | 17.32 | 16.76 | 16.96 | 344,521 | -0.28(-1.62%) |
Dec 06, 2022 | 17.43 | 18.02 | 17.23 | 17.24 | 531,293 | -0.11(-0.63%) |
Dec 05, 2022 | 17.70 | 17.70 | 17.09 | 17.35 | 542,493 | -0.16(-0.91%) |
Dec 02, 2022 | 16.95 | 17.66 | 16.86 | 17.51 | 1,132,588 | +0.43(+2.52%) |
Dec 01, 2022 | 17.23 | 17.30 | 16.65 | 17.08 | 696,690 | -0.15(-0.87%) |
Nov 30, 2022 | 17.23 | 17.38 | 16.51 | 17.23 | 1,013,722 | +0.17(+1.00%) |
Nov 29, 2022 | 17.14 | 17.55 | 16.63 | 17.06 | 632,811 | -0.20(-1.16%) |
Nov 28, 2022 | 18.19 | 18.19 | 17.15 | 17.26 | 705,794 | -0.71(-3.95%) |
Nov 25, 2022 | 17.56 | 18.09 | 17.50 | 17.97 | 355,322 | +0.24(+1.35%) |
Nov 23, 2022 | 18.40 | 18.75 | 17.58 | 17.73 | 545,393 | -0.58(-3.17%) |
Nov 22, 2022 | 18.02 | 18.33 | 17.64 | 18.31 | 666,379 | +0.11(+0.60%) |
Nov 21, 2022 | 18.76 | 19.01 | 18.16 | 18.20 | 727,360 | -0.52(-2.78%) |
Nov 18, 2022 | 19.07 | 19.10 | 18.60 | 18.72 | 546,788 | -0.05(-0.27%) |
Nov 17, 2022 | 19.20 | 19.20 | 18.61 | 18.77 | 532,047 | -0.46(-2.39%) |
Nov 16, 2022 | 19.34 | 19.68 | 19.01 | 19.23 | 815,713 | -0.21(-1.08%) |
Nov 15, 2022 | 19.75 | 20.11 | 17.98 | 19.44 | 2,358,135 | +0.73(+3.90%) |
Nov 14, 2022 | 19.12 | 19.38 | 18.61 | 18.71 | 635,915 | -0.38(-1.99%) |
Nov 11, 2022 | 19.93 | 19.95 | 18.81 | 19.09 | 639,908 | -0.39(-2.00%) |
Nov 10, 2022 | 18.66 | 19.72 | 18.66 | 19.48 | 1,321,193 | +0.86(+4.62%) |
Nov 09, 2022 | 17.21 | 19.94 | 16.99 | 18.62 | 1,093,840 | -0.08(-0.43%) |
Nov 08, 2022 | 18.78 | 19.75 | 18.61 | 18.70 | 549,241 | +0.19(+1.03%) |
Nov 07, 2022 | 17.94 | 19.41 | 17.94 | 18.51 | 818,982 | +0.53(+2.95%) |
Nov 04, 2022 | 18.13 | 18.17 | 17.49 | 17.98 | 657,703 | +0.10(+0.56%) |
Nov 03, 2022 | 17.29 | 18.02 | 17.09 | 17.88 | 504,473 | +0.30(+1.71%) |
Nov 02, 2022 | 18.27 | 18.59 | 17.55 | 17.58 | 655,368 | -0.63(-3.46%) |
Nov 01, 2022 | 17.88 | 18.53 | 17.82 | 18.21 | 526,835 | +0.53(+3.00%) |
Oct 31, 2022 | 17.30 | 17.78 | 17.06 | 17.68 | 553,468 | +0.18(+1.03%) |
Oct 28, 2022 | 16.80 | 17.51 | 16.68 | 17.50 | 831,045 | +0.87(+5.23%) |
Oct 27, 2022 | 16.82 | 17.10 | 16.19 | 16.63 | 451,465 | +0.01(+0.06%) |
Oct 26, 2022 | 17.01 | 17.45 | 16.32 | 16.62 | 554,502 | -0.40(-2.35%) |
Oct 25, 2022 | 16.74 | 17.19 | 16.74 | 17.02 | 628,193 | +0.39(+2.35%) |
Oct 24, 2022 | 17.60 | 17.60 | 16.39 | 16.63 | 599,004 | -0.85(-4.86%) |
Oct 21, 2022 | 17.41 | 17.78 | 17.03 | 17.48 | 898,597 | +0.12(+0.69%) |
Oct 20, 2022 | 17.75 | 17.99 | 17.16 | 17.36 | 657,805 | -0.39(-2.20%) |
Oct 19, 2022 | 18.96 | 18.99 | 17.54 | 17.75 | 928,557 | -1.23(-6.48%) |
Oct 18, 2022 | 19.67 | 19.92 | 18.85 | 18.98 | 406,666 | -0.42(-2.16%) |
Oct 17, 2022 | 19.01 | 19.46 | 18.56 | 19.40 | 745,293 | +0.76(+4.08%) |
Oct 14, 2022 | 18.34 | 18.99 | 18.25 | 18.64 | 786,600 | +0.42(+2.31%) |
Oct 13, 2022 | 17.84 | 18.24 | 17.35 | 18.22 | 473,382 | -0.03(-0.16%) |
Oct 12, 2022 | 18.35 | 18.41 | 17.52 | 18.25 | 915,270 | -0.28(-1.51%) |
Oct 11, 2022 | 19.01 | 19.26 | 18.11 | 18.53 | 673,204 | -0.51(-2.68%) |
Oct 10, 2022 | 18.97 | 19.26 | 18.81 | 19.04 | 304,002 | -0.10(-0.52%) |
Oct 07, 2022 | 19.51 | 20.09 | 19.08 | 19.14 | 623,769 | -0.66(-3.33%) |
Oct 06, 2022 | 19.78 | 20.48 | 19.31 | 19.80 | 819,683 | -0.14(-0.70%) |
Oct 05, 2022 | 19.79 | 20.34 | 19.17 | 19.94 | 724,797 | -0.46(-2.25%) |
Oct 04, 2022 | 19.47 | 20.64 | 19.47 | 20.40 | 1,242,558 | +1.20(+6.25%) |
Oct 03, 2022 | 19.55 | 19.69 | 18.70 | 19.20 | 669,449 | +0.09(+0.47%) |
Sep 30, 2022 | 18.59 | 19.57 | 18.59 | 19.11 | 1,025,692 | +0.48(+2.58%) |
Sep 29, 2022 | 18.72 | 19.09 | 18.21 | 18.63 | 692,832 | -0.33(-1.74%) |
Sep 28, 2022 | 18.35 | 19.46 | 18.35 | 18.96 | 726,239 | +0.66(+3.61%) |
Sep 27, 2022 | 18.82 | 19.03 | 17.89 | 18.30 | 770,776 | +0.09(+0.49%) |
Sep 26, 2022 | 18.28 | 19.64 | 18.09 | 18.21 | 748,420 | +0.02(+0.11%) |
Sep 23, 2022 | 18.28 | 18.48 | 17.71 | 18.19 | 500,134 | -0.27(-1.46%) |
Sep 22, 2022 | 18.77 | 18.96 | 18.27 | 18.46 | 453,008 | -0.29(-1.55%) |
Sep 21, 2022 | 19.16 | 19.53 | 18.50 | 18.75 | 747,378 | -0.48(-2.50%) |
Sep 20, 2022 | 18.14 | 19.31 | 18.00 | 19.23 | 831,721 | +0.74(+4.00%) |
Sep 19, 2022 | 17.61 | 18.70 | 17.51 | 18.49 | 602,050 | +0.64(+3.59%) |
Sep 16, 2022 | 18.44 | 18.50 | 17.01 | 17.85 | 2,895,107 | -0.84(-4.49%) |
Sep 15, 2022 | 19.02 | 19.27 | 18.35 | 18.69 | 1,047,924 | -0.53(-2.76%) |
Sep 14, 2022 | 20.33 | 20.83 | 19.20 | 19.22 | 801,171 | -1.22(-5.97%) |
Sep 13, 2022 | 21.04 | 21.26 | 20.17 | 20.44 | 505,114 | -1.09(-5.06%) |
Sep 12, 2022 | 21.67 | 21.89 | 20.81 | 21.53 | 674,793 | +1.10(+5.38%) |
Sep 09, 2022 | 22.00 | 22.04 | 20.20 | 20.43 | 874,537 | -1.66(-7.51%) |
Sep 08, 2022 | 21.55 | 22.57 | 21.54 | 22.09 | 732,870 | +0.55(+2.55%) |
Sep 07, 2022 | 21.51 | 21.81 | 20.82 | 21.54 | 582,909 | +0.46(+2.18%) |
Sep 06, 2022 | 23.92 | 23.92 | 20.80 | 21.08 | 740,416 | -3.03(-12.57%) |
Sep 02, 2022 | 26.87 | 26.87 | 24.03 | 24.11 | 760,274 | -2.76(-10.27%) |
Sep 01, 2022 | 27.04 | 27.12 | 25.30 | 26.87 | 421,540 | -0.08(-0.30%) |
Aug 31, 2022 | 25.95 | 27.40 | 25.75 | 26.95 | 986,421 | +1.14(+4.42%) |
Aug 30, 2022 | 24.45 | 25.84 | 24.38 | 25.81 | 383,539 | +1.38(+5.65%) |
Aug 29, 2022 | 24.06 | 24.82 | 24.01 | 24.43 | 312,957 | -0.03(-0.12%) |
Aug 26, 2022 | 24.05 | 24.97 | 23.47 | 24.46 | 616,693 | +0.84(+3.53%) |
Aug 25, 2022 | 24.05 | 24.05 | 22.88 | 23.62 | 529,490 | -0.23(-0.94%) |
Aug 24, 2022 | 25.69 | 25.69 | 23.73 | 23.85 | 481,209 | -1.63(-6.40%) |
Aug 23, 2022 | 25.32 | 25.95 | 24.52 | 25.48 | 343,116 | +0.21(+0.83%) |
Aug 22, 2022 | 25.30 | 25.70 | 24.76 | 25.27 | 384,452 | -0.41(-1.60%) |
Aug 19, 2022 | 25.83 | 26.14 | 25.04 | 25.68 | 325,439 | -0.31(-1.19%) |
Aug 18, 2022 | 25.15 | 26.14 | 24.68 | 25.99 | 388,806 | +0.87(+3.46%) |
Aug 17, 2022 | 25.00 | 25.41 | 24.69 | 25.12 | 375,335 | +0.03(+0.12%) |
Aug 16, 2022 | 24.61 | 25.13 | 23.89 | 25.09 | 408,546 | +0.37(+1.50%) |
Aug 15, 2022 | 24.90 | 25.22 | 24.48 | 24.72 | 309,368 | -0.41(-1.63%) |
Aug 12, 2022 | 24.82 | 25.60 | 23.50 | 25.13 | 730,699 | +0.30(+1.21%) |
Aug 11, 2022 | 24.96 | 25.32 | 24.56 | 24.83 | 445,688 | -0.03(-0.12%) |
Aug 10, 2022 | 25.00 | 25.71 | 24.73 | 24.86 | 514,908 | +0.02(+0.08%) |
Aug 09, 2022 | 24.85 | 25.29 | 24.64 | 24.84 | 420,515 | -0.04(-0.16%) |
Aug 08, 2022 | 25.24 | 25.59 | 24.04 | 24.88 | 504,546 | -0.27(-1.07%) |
Aug 05, 2022 | 24.35 | 25.58 | 23.77 | 25.15 | 1,215,958 | +0.54(+2.19%) |
Aug 04, 2022 | 22.30 | 24.64 | 22.30 | 24.61 | 1,907,876 | +2.40(+10.81%) |
Aug 03, 2022 | 21.85 | 23.76 | 21.67 | 22.21 | 3,173,884 | +2.71(+13.90%) |
Aug 02, 2022 | 20.06 | 20.47 | 19.44 | 19.50 | 1,051,213 | -0.76(-3.75%) |