Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.73 | 10.79 | 10.62 | 10.75 | 1,590,374 | -0.01(-0.09%) |
Aug 30, 2023 | 10.79 | 10.81 | 10.66 | 10.76 | 1,103,566 | -0.04(-0.36%) |
Aug 29, 2023 | 10.79 | 10.84 | 10.64 | 10.79 | 1,849,828 | +0.02(+0.18%) |
Aug 28, 2023 | 10.62 | 10.78 | 10.60 | 10.78 | 2,096,670 | +0.23(+2.15%) |
Aug 25, 2023 | 10.58 | 10.66 | 10.44 | 10.55 | 1,512,150 | +0.01(+0.09%) |
Aug 24, 2023 | 10.65 | 10.77 | 10.54 | 10.54 | 1,411,111 | -0.12(-1.11%) |
Aug 23, 2023 | 10.62 | 10.72 | 10.51 | 10.66 | 1,775,918 | +0.12(+1.12%) |
Aug 22, 2023 | 10.51 | 10.66 | 10.39 | 10.54 | 3,259,510 | +0.06(+0.56%) |
Aug 21, 2023 | 10.40 | 10.50 | 10.32 | 10.48 | 2,006,665 | +0.01(+0.09%) |
Aug 18, 2023 | 10.32 | 10.56 | 10.29 | 10.47 | 1,367,397 | +0.08(+0.76%) |
Aug 17, 2023 | 10.59 | 10.63 | 10.38 | 10.39 | 1,385,674 | -0.17(-1.59%) |
Aug 16, 2023 | 10.45 | 10.65 | 10.45 | 10.56 | 2,479,146 | +0.04(+0.37%) |
Aug 15, 2023 | 10.84 | 10.89 | 10.50 | 10.52 | 1,856,871 | -0.43(-3.96%) |
Aug 14, 2023 | 10.83 | 10.95 | 10.72 | 10.95 | 4,123,455 | +0.01(+0.09%) |
Aug 11, 2023 | 10.63 | 10.97 | 10.62 | 10.94 | 1,862,056 | +0.18(+1.65%) |
Aug 10, 2023 | 10.84 | 10.89 | 10.69 | 10.77 | 2,803,714 | -0.06(-0.55%) |
Aug 09, 2023 | 10.82 | 11.03 | 10.60 | 10.82 | 2,542,311 | +0.04(+0.37%) |
Aug 08, 2023 | 10.96 | 10.89 | 10.59 | 10.79 | 4,985,063 | -0.61(-5.36%) |
Aug 07, 2023 | 11.63 | 11.66 | 11.33 | 11.40 | 1,366,558 | -0.20(-1.70%) |
Aug 04, 2023 | 11.15 | 11.79 | 11.10 | 11.59 | 2,217,350 | +0.46(+4.16%) |
Aug 03, 2023 | 11.32 | 11.58 | 11.00 | 11.13 | 4,031,416 | +0.03(+0.27%) |
Aug 02, 2023 | 11.35 | 11.46 | 11.05 | 11.10 | 2,608,779 | -0.37(-3.26%) |
Aug 01, 2023 | 11.61 | 11.62 | 11.19 | 11.47 | 2,926,644 | -0.18(-1.52%) |
Jul 31, 2023 | 11.66 | 11.74 | 11.30 | 11.65 | 7,364,478 | +0.02(+0.17%) |
Jul 28, 2023 | 11.56 | 11.68 | 11.52 | 11.63 | 1,415,830 | +0.22(+1.90%) |
Jul 27, 2023 | 11.77 | 11.78 | 11.41 | 11.42 | 1,970,192 | -0.21(-1.78%) |
Jul 26, 2023 | 11.57 | 11.73 | 11.55 | 11.62 | 1,116,597 | -0.03(-0.25%) |
Jul 25, 2023 | 11.87 | 11.93 | 11.63 | 11.65 | 1,956,910 | -0.22(-1.83%) |
Jul 24, 2023 | 11.98 | 12.00 | 11.80 | 11.87 | 952,672 | -0.06(-0.50%) |
Jul 21, 2023 | 11.99 | 11.99 | 11.78 | 11.93 | 1,181,844 | +0.04(+0.33%) |
Jul 20, 2023 | 12.09 | 12.12 | 11.71 | 11.89 | 1,314,315 | -0.28(-2.27%) |
Jul 19, 2023 | 12.00 | 12.18 | 11.87 | 12.17 | 1,902,171 | +0.30(+2.49%) |
Jul 18, 2023 | 11.57 | 11.89 | 11.56 | 11.87 | 1,741,711 | +0.33(+2.82%) |
Jul 17, 2023 | 11.66 | 11.66 | 11.51 | 11.54 | 2,220,816 | -0.16(-1.35%) |
Jul 14, 2023 | 11.82 | 11.82 | 11.65 | 11.70 | 2,873,489 | -0.10(-0.84%) |
Jul 13, 2023 | 11.77 | 11.81 | 11.60 | 11.80 | 9,729,602 | +0.09(+0.76%) |
Jul 12, 2023 | 11.97 | 11.97 | 11.62 | 11.71 | 3,757,041 | -0.10(-0.83%) |
Jul 11, 2023 | 11.64 | 11.90 | 11.61 | 11.81 | 2,570,852 | +0.21(+1.78%) |
Jul 10, 2023 | 11.43 | 11.70 | 11.40 | 11.60 | 1,571,784 | +0.18(+1.55%) |
Jul 07, 2023 | 11.31 | 11.52 | 11.31 | 11.43 | 2,053,406 | +0.06(+0.52%) |
Jul 06, 2023 | 11.34 | 11.46 | 11.19 | 11.37 | 1,851,939 | -0.10(-0.86%) |
Jul 05, 2023 | 11.37 | 11.48 | 11.23 | 11.47 | 1,308,877 | +0.03(+0.26%) |
Jul 03, 2023 | 11.44 | 11.50 | 11.27 | 11.44 | 715,702 | +0.03(+0.26%) |
Jun 30, 2023 | 11.48 | 11.53 | 11.34 | 11.41 | 1,711,715 | +0.03(+0.26%) |
Jun 29, 2023 | 11.20 | 11.43 | 11.20 | 11.38 | 1,912,915 | +0.18(+1.58%) |
Jun 28, 2023 | 11.12 | 11.24 | 11.06 | 11.20 | 1,251,507 | +0.06(+0.53%) |
Jun 27, 2023 | 11.04 | 11.27 | 10.99 | 11.14 | 2,346,861 | +0.03(+0.27%) |
Jun 26, 2023 | 10.77 | 11.16 | 10.75 | 11.11 | 2,652,339 | +0.20(+1.81%) |
Jun 23, 2023 | 10.68 | 10.92 | 10.57 | 10.91 | 4,625,061 | +0.17(+1.56%) |
Jun 22, 2023 | 10.93 | 10.93 | 10.58 | 10.75 | 1,988,721 | -0.25(-2.24%) |
Jun 21, 2023 | 10.86 | 11.10 | 10.79 | 10.99 | 2,325,336 | +0.04(+0.36%) |
Jun 20, 2023 | 11.42 | 11.43 | 10.92 | 10.95 | 2,666,956 | -0.59(-5.12%) |
Jun 16, 2023 | 11.54 | 11.68 | 11.27 | 11.54 | 8,258,224 | +0.08(+0.69%) |
Jun 15, 2023 | 10.77 | 11.51 | 10.77 | 11.47 | 6,007,750 | +0.53(+4.87%) |
Jun 14, 2023 | 10.96 | 11.02 | 10.77 | 10.93 | 3,235,945 | -0.02(-0.18%) |
Jun 13, 2023 | 10.80 | 10.98 | 10.69 | 10.95 | 2,595,247 | +0.22(+2.02%) |
Jun 12, 2023 | 10.37 | 10.75 | 10.34 | 10.74 | 2,114,282 | +0.37(+3.62%) |
Jun 09, 2023 | 10.50 | 10.50 | 10.35 | 10.36 | 1,337,910 | -0.11(-1.04%) |
Jun 08, 2023 | 10.54 | 10.57 | 10.44 | 10.47 | 1,047,875 | -0.08(-0.75%) |
Jun 07, 2023 | 10.77 | 10.78 | 10.50 | 10.55 | 1,190,222 | -0.10(-0.93%) |
Jun 06, 2023 | 10.30 | 10.69 | 10.15 | 10.65 | 2,035,523 | +0.35(+3.35%) |
Jun 05, 2023 | 10.54 | 10.57 | 10.21 | 10.30 | 2,585,756 | -0.20(-1.88%) |
Jun 02, 2023 | 9.996 | 10.53 | 9.982 | 10.50 | 4,024,574 | +0.66(+6.71%) |
Jun 01, 2023 | 9.858 | 9.858 | 9.572 | 9.839 | 3,558,412 | -0.02(-0.20%) |
May 31, 2023 | 9.365 | 9.908 | 9.365 | 9.858 | 4,051,642 | +0.43(+4.60%) |
May 30, 2023 | 9.454 | 9.719 | 9.405 | 9.425 | 3,072,051 | -0.10(-1.03%) |
May 26, 2023 | 9.562 | 9.660 | 9.439 | 9.523 | 1,803,491 | -0.01(-0.10%) |
May 25, 2023 | 9.601 | 9.655 | 9.434 | 9.532 | 1,537,754 | -0.09(-0.92%) |
May 24, 2023 | 9.876 | 9.885 | 9.572 | 9.621 | 1,867,398 | -0.32(-3.25%) |
May 23, 2023 | 9.964 | 10.29 | 9.925 | 9.944 | 4,006,197 | -0.08(-0.78%) |
May 22, 2023 | 9.787 | 10.09 | 9.738 | 10.02 | 2,114,076 | +0.21(+2.10%) |
May 19, 2023 | 9.944 | 10.04 | 9.797 | 9.817 | 1,448,286 | -0.03(-0.30%) |
May 18, 2023 | 9.885 | 9.905 | 9.508 | 9.846 | 2,654,698 | -0.09(-0.89%) |
May 17, 2023 | 9.876 | 9.988 | 9.675 | 9.934 | 2,540,202 | +0.11(+1.10%) |
May 16, 2023 | 10.04 | 10.15 | 9.773 | 9.827 | 2,624,822 | -0.30(-3.00%) |
May 15, 2023 | 10.26 | 10.31 | 10.10 | 10.13 | 2,949,493 | -0.19(-1.81%) |
May 12, 2023 | 10.64 | 10.67 | 10.28 | 10.32 | 2,280,618 | -0.30(-2.86%) |
May 11, 2023 | 10.72 | 10.80 | 10.61 | 10.62 | 1,349,061 | -0.20(-1.81%) |
May 10, 2023 | 10.75 | 11.25 | 10.68 | 10.82 | 3,554,123 | +0.17(+1.57%) |
May 09, 2023 | 10.49 | 10.71 | 10.46 | 10.65 | 2,877,015 | +0.07(+0.65%) |
May 08, 2023 | 10.77 | 10.83 | 10.51 | 10.58 | 2,723,328 | -0.16(-1.46%) |
May 05, 2023 | 10.38 | 10.83 | 10.38 | 10.74 | 2,969,187 | +0.56(+5.49%) |
May 04, 2023 | 10.20 | 10.45 | 9.670 | 10.18 | 8,912,729 | +0.26(+2.67%) |
May 03, 2023 | 10.33 | 10.36 | 9.885 | 9.915 | 8,889,898 | -0.34(-3.35%) |
May 02, 2023 | 10.77 | 10.83 | 10.26 | 10.26 | 4,319,381 | -0.60(-5.51%) |
May 01, 2023 | 10.88 | 11.12 | 10.83 | 10.86 | 2,118,725 | -0.10(-0.90%) |
Apr 28, 2023 | 10.82 | 11.06 | 10.82 | 10.95 | 1,317,646 | +0.15(+1.36%) |
Apr 27, 2023 | 10.74 | 10.84 | 10.63 | 10.81 | 1,632,006 | +0.14(+1.29%) |
Apr 26, 2023 | 10.78 | 10.86 | 10.59 | 10.67 | 1,501,142 | -0.17(-1.54%) |
Apr 25, 2023 | 11.06 | 11.19 | 10.82 | 10.84 | 1,127,727 | -0.34(-3.07%) |
Apr 24, 2023 | 11.52 | 11.58 | 11.16 | 11.18 | 972,980 | -0.30(-2.65%) |
Apr 21, 2023 | 11.32 | 11.49 | 11.28 | 11.48 | 1,909,205 | +0.12(+1.04%) |
Apr 20, 2023 | 10.98 | 11.42 | 10.98 | 11.37 | 2,884,140 | +0.27(+2.48%) |
Apr 19, 2023 | 11.14 | 11.16 | 10.96 | 11.09 | 10,274,636 | -0.07(-0.62%) |
Apr 18, 2023 | 11.36 | 11.40 | 11.08 | 11.16 | 6,301,488 | -0.15(-1.30%) |
Apr 17, 2023 | 11.11 | 11.36 | 11.07 | 11.31 | 3,556,072 | +0.17(+1.50%) |
Apr 14, 2023 | 11.29 | 11.35 | 11.11 | 11.14 | 1,837,033 | -0.15(-1.30%) |
Apr 13, 2023 | 11.21 | 11.35 | 11.20 | 11.29 | 1,424,130 | +0.12(+1.05%) |
Apr 12, 2023 | 11.56 | 11.56 | 11.14 | 11.17 | 1,254,408 | -0.24(-2.06%) |
Apr 11, 2023 | 11.26 | 11.44 | 11.26 | 11.41 | 924,631 | +0.09(+0.78%) |
Apr 10, 2023 | 11.19 | 11.33 | 11.14 | 11.32 | 2,008,467 | +0.05(+0.44%) |
Apr 06, 2023 | 11.21 | 11.33 | 11.16 | 11.27 | 1,164,897 | +0.01(+0.09%) |
Apr 05, 2023 | 11.10 | 11.32 | 11.09 | 11.26 | 1,571,565 | +0.07(+0.61%) |
Apr 04, 2023 | 11.39 | 11.45 | 11.14 | 11.19 | 1,084,998 | -0.11(-0.96%) |
Apr 03, 2023 | 11.47 | 11.52 | 11.24 | 11.30 | 1,126,905 | -0.22(-1.87%) |
Mar 31, 2023 | 11.20 | 11.52 | 11.18 | 11.51 | 1,441,319 | +0.33(+2.98%) |
Mar 30, 2023 | 11.29 | 11.36 | 11.10 | 11.18 | 2,004,252 | +0.02(+0.18%) |
Mar 29, 2023 | 11.16 | 11.23 | 10.99 | 11.16 | 6,988,333 | +0.17(+1.52%) |
Mar 28, 2023 | 11.14 | 11.28 | 10.95 | 10.99 | 1,475,505 | -0.20(-1.75%) |
Mar 27, 2023 | 11.31 | 11.37 | 11.18 | 11.19 | 1,812,341 | +0.01(+0.09%) |
Mar 24, 2023 | 11.09 | 11.19 | 11.04 | 11.18 | 2,167,724 | +0.05(+0.44%) |
Mar 23, 2023 | 11.08 | 11.19 | 10.96 | 11.13 | 3,576,582 | +0.05(+0.44%) |
Mar 22, 2023 | 11.07 | 11.43 | 10.97 | 11.08 | 4,205,084 | +0.00(+0.00%) |
Mar 21, 2023 | 11.01 | 11.19 | 10.89 | 11.08 | 2,194,567 | +0.57(+5.41%) |
Mar 20, 2023 | 10.53 | 10.61 | 10.43 | 10.51 | 2,114,854 | +0.07(+0.66%) |
Mar 17, 2023 | 10.56 | 10.60 | 10.34 | 10.44 | 2,959,870 | -0.19(-1.75%) |
Mar 16, 2023 | 10.70 | 10.89 | 10.60 | 10.63 | 2,731,239 | -0.22(-1.99%) |
Mar 15, 2023 | 10.72 | 10.89 | 10.58 | 10.85 | 2,996,587 | -0.04(-0.36%) |
Mar 14, 2023 | 11.12 | 11.21 | 10.83 | 10.89 | 2,049,346 | -0.05(-0.45%) |
Mar 13, 2023 | 11.00 | 11.16 | 10.85 | 10.93 | 1,964,000 | -0.16(-1.41%) |
Mar 10, 2023 | 11.38 | 11.49 | 11.00 | 11.09 | 3,052,981 | -0.34(-3.00%) |
Mar 09, 2023 | 11.75 | 11.81 | 11.40 | 11.44 | 1,675,717 | -0.32(-2.75%) |
Mar 08, 2023 | 11.81 | 11.95 | 11.75 | 11.76 | 1,663,834 | -0.06(-0.50%) |
Mar 07, 2023 | 12.05 | 12.16 | 11.77 | 11.82 | 2,659,988 | -0.22(-1.79%) |
Mar 06, 2023 | 12.11 | 12.19 | 12.00 | 12.03 | 2,207,809 | -0.04(-0.32%) |
Mar 03, 2023 | 12.01 | 12.07 | 11.90 | 12.07 | 1,718,386 | +0.19(+1.57%) |
Mar 02, 2023 | 11.72 | 11.90 | 11.65 | 11.89 | 2,397,129 | +0.06(+0.50%) |
Mar 01, 2023 | 11.73 | 11.99 | 11.70 | 11.83 | 2,603,186 | +0.10(+0.84%) |
Feb 28, 2023 | 11.73 | 11.94 | 11.67 | 11.73 | 4,806,367 | -0.05(-0.41%) |
Feb 27, 2023 | 11.78 | 11.88 | 11.68 | 11.78 | 3,104,991 | +0.01(+0.08%) |
Feb 24, 2023 | 11.69 | 11.81 | 11.62 | 11.77 | 2,654,842 | -0.10(-0.82%) |
Feb 23, 2023 | 12.49 | 12.58 | 11.72 | 11.87 | 4,251,780 | -0.05(-0.41%) |
Feb 22, 2023 | 11.83 | 11.97 | 11.56 | 11.91 | 5,886,993 | +0.07(+0.58%) |
Feb 21, 2023 | 11.81 | 12.06 | 11.72 | 11.85 | 3,825,489 | -0.07(-0.57%) |
Feb 17, 2023 | 11.65 | 11.97 | 11.51 | 11.91 | 9,149,807 | +0.22(+1.92%) |
Feb 16, 2023 | 12.89 | 12.89 | 11.67 | 11.69 | 6,484,144 | -2.25(-16.12%) |
Feb 15, 2023 | 13.71 | 13.94 | 13.70 | 13.94 | 1,256,623 | +0.13(+0.92%) |
Feb 14, 2023 | 13.74 | 13.96 | 13.62 | 13.81 | 2,067,614 | +0.00(+0.00%) |
Feb 13, 2023 | 13.65 | 13.89 | 13.58 | 13.81 | 1,309,649 | +0.18(+1.29%) |
Feb 10, 2023 | 13.65 | 13.72 | 13.54 | 13.63 | 1,373,259 | -0.05(-0.36%) |
Feb 09, 2023 | 13.94 | 13.99 | 13.61 | 13.68 | 1,192,440 | -0.20(-1.41%) |
Feb 08, 2023 | 13.88 | 14.00 | 13.78 | 13.88 | 2,366,441 | -0.05(-0.35%) |
Feb 07, 2023 | 13.81 | 13.97 | 13.60 | 13.93 | 1,221,025 | +0.05(+0.35%) |
Feb 06, 2023 | 13.98 | 14.05 | 13.76 | 13.88 | 1,227,739 | -0.32(-2.27%) |
Feb 03, 2023 | 14.26 | 14.41 | 14.14 | 14.20 | 1,179,763 | -0.32(-2.22%) |
Feb 02, 2023 | 14.71 | 15.09 | 14.47 | 14.52 | 2,074,713 | -0.09(-0.60%) |
Feb 01, 2023 | 14.30 | 14.75 | 14.19 | 14.61 | 1,860,926 | +0.30(+2.12%) |
Jan 31, 2023 | 14.17 | 14.31 | 14.04 | 14.31 | 1,471,489 | +0.19(+1.31%) |
Jan 30, 2023 | 13.79 | 14.25 | 13.72 | 14.12 | 2,313,816 | +0.15(+1.05%) |
Jan 27, 2023 | 13.40 | 14.04 | 13.40 | 13.98 | 2,567,135 | +0.56(+4.15%) |
Jan 26, 2023 | 13.39 | 13.50 | 13.30 | 13.42 | 1,167,088 | +0.07(+0.51%) |
Jan 25, 2023 | 13.36 | 13.43 | 13.19 | 13.35 | 730,044 | -0.17(-1.23%) |
Jan 24, 2023 | 13.65 | 13.76 | 13.49 | 13.52 | 1,003,240 | -0.05(-0.36%) |
Jan 23, 2023 | 13.76 | 13.87 | 13.56 | 13.57 | 2,401,079 | -0.09(-0.64%) |
Jan 20, 2023 | 13.48 | 13.69 | 13.37 | 13.65 | 1,694,486 | +0.21(+1.60%) |
Jan 19, 2023 | 13.19 | 13.55 | 13.18 | 13.44 | 2,299,589 | +0.17(+1.25%) |
Jan 18, 2023 | 13.38 | 13.48 | 13.24 | 13.27 | 1,533,200 | -0.03(-0.22%) |
Jan 17, 2023 | 13.39 | 13.43 | 13.08 | 13.30 | 2,487,908 | +0.53(+4.13%) |
Jan 13, 2023 | 12.54 | 12.86 | 12.52 | 12.77 | 2,715,283 | +0.16(+1.24%) |
Jan 12, 2023 | 12.41 | 12.62 | 12.29 | 12.62 | 4,315,992 | +0.26(+2.13%) |
Jan 11, 2023 | 12.35 | 12.54 | 12.32 | 12.35 | 4,209,028 | +0.00(+0.00%) |
Jan 10, 2023 | 12.27 | 12.46 | 12.27 | 12.35 | 2,569,526 | +0.00(+0.00%) |
Jan 09, 2023 | 12.35 | 12.63 | 12.32 | 12.35 | 2,282,895 | +0.01(+0.08%) |
Jan 06, 2023 | 12.36 | 12.47 | 12.18 | 12.34 | 1,588,874 | +0.11(+0.88%) |
Jan 05, 2023 | 12.40 | 12.40 | 12.13 | 12.24 | 1,573,001 | -0.28(-2.26%) |
Jan 04, 2023 | 12.42 | 12.57 | 12.27 | 12.52 | 1,575,013 | +0.28(+2.31%) |
Jan 03, 2023 | 12.20 | 12.36 | 12.04 | 12.24 | 1,785,598 | +0.26(+2.20%) |
Dec 30, 2022 | 11.97 | 12.06 | 11.82 | 11.97 | 1,305,385 | -0.14(-1.13%) |
Dec 29, 2022 | 11.68 | 12.11 | 11.64 | 12.11 | 1,219,615 | +0.50(+4.29%) |
Dec 28, 2022 | 11.72 | 11.82 | 11.57 | 11.61 | 1,577,813 | -0.11(-0.92%) |
Dec 27, 2022 | 11.83 | 11.84 | 11.62 | 11.72 | 1,545,097 | -0.16(-1.32%) |
Dec 23, 2022 | 11.78 | 11.89 | 11.65 | 11.88 | 1,490,172 | +0.00(+0.00%) |
Dec 22, 2022 | 11.94 | 11.99 | 11.68 | 11.88 | 1,781,642 | -0.18(-1.46%) |
Dec 21, 2022 | 12.10 | 12.22 | 11.98 | 12.05 | 5,112,489 | +0.06(+0.49%) |
Dec 20, 2022 | 12.16 | 12.20 | 11.91 | 11.99 | 2,860,250 | -0.22(-1.84%) |
Dec 19, 2022 | 12.47 | 12.53 | 12.14 | 12.22 | 1,945,335 | -0.28(-2.27%) |
Dec 16, 2022 | 12.59 | 12.65 | 12.38 | 12.50 | 2,573,718 | -0.20(-1.54%) |
Dec 15, 2022 | 12.91 | 12.96 | 12.59 | 12.70 | 2,131,597 | -0.35(-2.69%) |
Dec 14, 2022 | 12.99 | 13.15 | 12.87 | 13.05 | 4,382,839 | -0.02(-0.15%) |
Dec 13, 2022 | 13.15 | 13.44 | 12.94 | 13.07 | 5,466,318 | +0.22(+1.75%) |
Dec 12, 2022 | 12.68 | 12.92 | 12.57 | 12.84 | 6,275,486 | +0.20(+1.54%) |
Dec 09, 2022 | 12.94 | 12.98 | 12.65 | 12.65 | 5,875,000 | -0.24(-1.89%) |
Dec 08, 2022 | 13.38 | 13.41 | 12.88 | 12.89 | 4,876,121 | -0.50(-3.72%) |
Dec 07, 2022 | 13.28 | 13.43 | 13.20 | 13.39 | 2,677,405 | +0.06(+0.44%) |
Dec 06, 2022 | 13.53 | 13.53 | 13.17 | 13.33 | 2,944,909 | -0.18(-1.30%) |
Dec 05, 2022 | 13.60 | 13.72 | 13.38 | 13.51 | 2,155,947 | -0.17(-1.21%) |
Dec 02, 2022 | 13.40 | 13.68 | 13.27 | 13.67 | 1,701,634 | +0.26(+1.97%) |
Dec 01, 2022 | 13.19 | 13.47 | 13.15 | 13.41 | 1,916,107 | +0.26(+2.01%) |
Nov 30, 2022 | 12.70 | 13.15 | 12.61 | 13.15 | 2,034,713 | +0.44(+3.46%) |
Nov 29, 2022 | 12.85 | 12.87 | 12.70 | 12.71 | 1,630,082 | -0.07(-0.53%) |
Nov 28, 2022 | 13.01 | 13.20 | 12.69 | 12.77 | 1,475,483 | -0.34(-2.60%) |
Nov 25, 2022 | 13.01 | 13.17 | 12.92 | 13.11 | 766,570 | +0.11(+0.82%) |
Nov 23, 2022 | 12.77 | 13.05 | 12.65 | 13.01 | 2,063,427 | +0.20(+1.60%) |
Nov 22, 2022 | 12.82 | 12.88 | 12.61 | 12.80 | 1,565,100 | +0.02(+0.15%) |
Nov 21, 2022 | 12.65 | 12.80 | 12.47 | 12.78 | 3,028,455 | +0.11(+0.84%) |
Nov 18, 2022 | 13.09 | 13.10 | 12.40 | 12.68 | 4,309,768 | -1.00(-7.33%) |
Nov 17, 2022 | 13.74 | 13.81 | 13.34 | 13.68 | 2,241,218 | -0.24(-1.75%) |
Nov 16, 2022 | 14.13 | 14.17 | 13.73 | 13.92 | 1,039,832 | -0.28(-1.99%) |
Nov 15, 2022 | 14.18 | 14.40 | 14.11 | 14.20 | 894,324 | +0.32(+2.31%) |
Nov 14, 2022 | 13.71 | 14.21 | 13.70 | 13.88 | 1,499,825 | +0.07(+0.49%) |
Nov 11, 2022 | 13.48 | 14.03 | 13.45 | 13.81 | 1,280,484 | +0.29(+2.16%) |
Nov 10, 2022 | 13.29 | 13.70 | 13.25 | 13.52 | 1,569,273 | +0.80(+6.27%) |
Nov 09, 2022 | 12.71 | 12.84 | 12.63 | 12.73 | 1,215,142 | -0.13(-0.98%) |
Nov 08, 2022 | 13.04 | 13.14 | 12.62 | 12.85 | 2,536,984 | -0.20(-1.56%) |
Nov 07, 2022 | 12.60 | 13.13 | 12.53 | 13.06 | 2,130,830 | +0.47(+3.71%) |
Nov 04, 2022 | 12.06 | 12.62 | 12.00 | 12.59 | 2,704,033 | +0.69(+5.81%) |
Nov 03, 2022 | 12.16 | 12.18 | 11.25 | 11.90 | 2,229,627 | -0.17(-1.37%) |
Nov 02, 2022 | 12.54 | 12.55 | 11.99 | 12.06 | 2,507,110 | -0.53(-4.17%) |
Nov 01, 2022 | 12.69 | 12.82 | 12.51 | 12.59 | 1,158,982 | +0.09(+0.70%) |
Oct 31, 2022 | 12.58 | 12.66 | 12.42 | 12.50 | 1,565,294 | -0.08(-0.62%) |
Oct 28, 2022 | 12.06 | 12.62 | 12.06 | 12.58 | 1,604,612 | +0.48(+3.94%) |
Oct 27, 2022 | 11.96 | 12.22 | 11.96 | 12.10 | 1,400,350 | +0.16(+1.30%) |
Oct 26, 2022 | 11.84 | 12.13 | 11.84 | 11.95 | 1,442,237 | +0.18(+1.57%) |
Oct 25, 2022 | 11.21 | 11.81 | 11.21 | 11.76 | 1,623,738 | +0.59(+5.31%) |
Oct 24, 2022 | 11.29 | 11.33 | 10.93 | 11.17 | 1,303,168 | +0.04(+0.35%) |
Oct 21, 2022 | 11.12 | 11.22 | 10.95 | 11.13 | 1,685,791 | -0.07(-0.61%) |
Oct 20, 2022 | 11.34 | 11.48 | 11.10 | 11.20 | 1,253,260 | -0.09(-0.78%) |
Oct 19, 2022 | 11.58 | 11.58 | 11.21 | 11.29 | 1,321,067 | -0.37(-3.17%) |
Oct 18, 2022 | 11.77 | 11.97 | 11.54 | 11.66 | 1,952,500 | +0.14(+1.18%) |
Oct 17, 2022 | 11.66 | 11.83 | 11.51 | 11.52 | 1,591,070 | +0.14(+1.20%) |
Oct 14, 2022 | 11.75 | 11.80 | 11.36 | 11.38 | 1,286,457 | -0.20(-1.76%) |
Oct 13, 2022 | 11.35 | 11.66 | 11.12 | 11.59 | 1,948,723 | -0.07(-0.58%) |
Oct 12, 2022 | 11.55 | 11.73 | 11.39 | 11.66 | 3,013,276 | +0.10(+0.84%) |
Oct 11, 2022 | 11.81 | 11.81 | 11.49 | 11.56 | 1,433,321 | -0.32(-2.70%) |
Oct 10, 2022 | 12.09 | 12.14 | 11.77 | 11.88 | 978,355 | -0.14(-1.13%) |
Oct 07, 2022 | 12.17 | 12.25 | 11.84 | 12.02 | 2,093,961 | -0.32(-2.60%) |
Oct 06, 2022 | 12.52 | 12.67 | 12.18 | 12.34 | 2,079,322 | -0.37(-2.91%) |
Oct 05, 2022 | 12.58 | 12.81 | 12.49 | 12.71 | 1,244,487 | -0.06(-0.46%) |
Oct 04, 2022 | 12.56 | 12.88 | 12.56 | 12.76 | 2,115,537 | +0.51(+4.13%) |
Oct 03, 2022 | 12.18 | 12.41 | 12.00 | 12.26 | 2,035,392 | +0.20(+1.69%) |
Sep 30, 2022 | 12.09 | 12.42 | 12.01 | 12.05 | 2,253,892 | -0.13(-1.04%) |
Sep 29, 2022 | 12.35 | 12.37 | 12.02 | 12.18 | 1,553,226 | -0.24(-1.96%) |
Sep 28, 2022 | 12.12 | 12.46 | 12.07 | 12.42 | 1,676,754 | +0.23(+1.92%) |
Sep 27, 2022 | 12.42 | 12.48 | 12.00 | 12.19 | 1,606,810 | -0.16(-1.26%) |
Sep 26, 2022 | 12.60 | 12.79 | 12.32 | 12.35 | 1,724,907 | -0.34(-2.68%) |
Sep 23, 2022 | 12.69 | 12.73 | 12.48 | 12.69 | 1,656,342 | -0.09(-0.69%) |
Sep 22, 2022 | 13.25 | 13.25 | 12.70 | 12.77 | 2,533,991 | -0.53(-3.95%) |
Sep 21, 2022 | 13.17 | 13.65 | 13.09 | 13.30 | 2,396,460 | +0.20(+1.56%) |
Sep 20, 2022 | 13.34 | 13.39 | 12.91 | 13.09 | 2,401,479 | -0.45(-3.31%) |
Sep 19, 2022 | 13.73 | 13.86 | 13.39 | 13.54 | 2,119,219 | -0.38(-2.73%) |
Sep 16, 2022 | 14.01 | 14.15 | 13.72 | 13.92 | 7,246,723 | -0.32(-2.25%) |
Sep 15, 2022 | 14.11 | 14.39 | 14.05 | 14.24 | 2,346,908 | +0.01(+0.07%) |
Sep 14, 2022 | 14.30 | 14.32 | 14.12 | 14.23 | 2,759,951 | +0.00(+0.00%) |
Sep 13, 2022 | 14.45 | 14.49 | 14.20 | 14.23 | 1,617,011 | -0.55(-3.75%) |
Sep 12, 2022 | 14.70 | 14.88 | 14.55 | 14.79 | 3,187,535 | +0.21(+1.47%) |
Sep 09, 2022 | 14.45 | 14.64 | 14.42 | 14.57 | 1,974,426 | +0.25(+1.77%) |
Sep 08, 2022 | 14.21 | 14.49 | 14.06 | 14.32 | 2,188,288 | +0.03(+0.20%) |
Sep 07, 2022 | 13.83 | 14.47 | 13.83 | 14.29 | 3,002,108 | +0.46(+3.31%) |
Sep 06, 2022 | 13.88 | 13.93 | 13.71 | 13.83 | 1,389,908 | +0.06(+0.42%) |
Sep 02, 2022 | 14.07 | 14.08 | 13.67 | 13.78 | 1,333,648 | -0.10(-0.70%) |