Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.38 | 40.53 | 39.61 | 39.96 | 1,539,213 | +0.22(+0.55%) |
Sep 28, 2023 | 39.24 | 40.35 | 38.90 | 39.74 | 1,485,925 | +0.18(+0.46%) |
Sep 27, 2023 | 38.96 | 39.56 | 38.39 | 39.56 | 1,734,633 | +0.97(+2.51%) |
Sep 26, 2023 | 37.65 | 39.05 | 37.37 | 38.59 | 2,238,339 | +0.39(+1.02%) |
Sep 25, 2023 | 37.35 | 38.34 | 37.76 | 38.20 | 2,219,557 | +0.44(+1.17%) |
Sep 22, 2023 | 38.82 | 38.97 | 37.48 | 37.76 | 2,103,852 | -0.68(-1.77%) |
Sep 21, 2023 | 38.38 | 39.30 | 38.24 | 38.44 | 2,582,314 | -0.89(-2.26%) |
Sep 20, 2023 | 39.67 | 40.56 | 39.31 | 39.33 | 3,764,867 | -0.40(-1.01%) |
Sep 19, 2023 | 43.60 | 43.79 | 39.02 | 39.73 | 5,802,990 | -4.28(-9.73%) |
Sep 18, 2023 | 42.49 | 44.89 | 42.09 | 44.01 | 5,615,262 | +1.19(+2.78%) |
Sep 15, 2023 | 42.12 | 42.84 | 41.09 | 42.82 | 6,482,768 | +0.22(+0.52%) |
Sep 14, 2023 | 41.72 | 42.97 | 41.30 | 42.60 | 3,399,904 | +1.79(+4.39%) |
Sep 13, 2023 | 41.41 | 41.85 | 40.70 | 40.81 | 2,640,075 | -0.89(-2.13%) |
Sep 12, 2023 | 41.96 | 42.34 | 41.31 | 41.70 | 3,086,925 | -0.70(-1.65%) |
Sep 11, 2023 | 42.62 | 43.64 | 42.28 | 42.40 | 1,798,956 | +0.28(+0.66%) |
Sep 08, 2023 | 42.34 | 42.62 | 41.73 | 42.12 | 1,284,708 | -0.36(-0.85%) |
Sep 07, 2023 | 41.72 | 42.90 | 41.50 | 42.48 | 1,468,785 | +0.25(+0.59%) |
Sep 06, 2023 | 42.26 | 42.70 | 41.78 | 42.23 | 1,971,701 | -0.31(-0.73%) |
Sep 05, 2023 | 42.71 | 43.46 | 42.13 | 42.54 | 2,089,994 | -0.65(-1.50%) |
Sep 01, 2023 | 43.49 | 43.76 | 42.85 | 43.19 | 1,467,612 | -0.03(-0.07%) |
Aug 31, 2023 | 43.10 | 43.24 | 42.54 | 43.22 | 2,226,455 | +0.24(+0.56%) |
Aug 30, 2023 | 41.25 | 43.04 | 41.25 | 42.98 | 2,481,558 | +1.76(+4.27%) |
Aug 29, 2023 | 40.46 | 42.30 | 40.38 | 41.22 | 2,865,335 | +0.57(+1.40%) |
Aug 28, 2023 | 39.67 | 40.91 | 39.37 | 40.65 | 2,042,127 | +0.89(+2.24%) |
Aug 25, 2023 | 39.31 | 39.94 | 38.85 | 39.76 | 1,595,614 | +0.45(+1.14%) |
Aug 24, 2023 | 40.43 | 40.43 | 39.22 | 39.31 | 1,983,981 | -0.87(-2.17%) |
Aug 23, 2023 | 39.56 | 40.19 | 39.39 | 40.18 | 2,112,139 | +0.70(+1.77%) |
Aug 22, 2023 | 40.68 | 40.69 | 39.24 | 39.48 | 2,502,727 | +0.47(+1.20%) |
Aug 21, 2023 | 38.51 | 39.60 | 38.13 | 39.01 | 4,786,806 | +0.78(+2.04%) |
Aug 18, 2023 | 37.21 | 39.25 | 37.07 | 38.23 | 2,520,479 | +0.41(+1.08%) |
Aug 17, 2023 | 38.62 | 38.87 | 37.44 | 37.82 | 2,300,734 | -1.23(-3.15%) |
Aug 16, 2023 | 39.40 | 39.65 | 38.62 | 39.05 | 2,436,830 | -0.58(-1.46%) |
Aug 15, 2023 | 39.69 | 40.04 | 38.53 | 39.63 | 2,374,277 | -0.12(-0.30%) |
Aug 14, 2023 | 38.40 | 40.00 | 38.30 | 39.75 | 3,656,715 | +0.86(+2.21%) |
Aug 11, 2023 | 37.20 | 39.57 | 37.10 | 38.89 | 7,705,040 | +1.69(+4.54%) |
Aug 10, 2023 | 38.32 | 38.96 | 33.17 | 37.20 | 19,542,756 | +7.79(+26.49%) |
Aug 09, 2023 | 30.03 | 30.19 | 28.99 | 29.41 | 4,968,090 | -0.64(-2.13%) |
Aug 08, 2023 | 30.07 | 30.32 | 29.60 | 30.05 | 1,966,305 | -0.73(-2.37%) |
Aug 07, 2023 | 31.44 | 31.48 | 30.23 | 30.78 | 2,225,072 | -0.58(-1.85%) |
Aug 04, 2023 | 31.10 | 31.97 | 31.02 | 31.36 | 3,167,201 | +0.77(+2.52%) |
Aug 03, 2023 | 31.00 | 31.19 | 30.35 | 30.59 | 1,267,334 | -0.57(-1.83%) |
Aug 02, 2023 | 30.57 | 31.38 | 29.76 | 31.16 | 2,419,534 | -0.27(-0.86%) |
Aug 01, 2023 | 31.14 | 32.03 | 30.87 | 31.43 | 1,471,751 | +0.03(+0.10%) |
Jul 31, 2023 | 31.31 | 31.89 | 31.17 | 31.40 | 1,526,439 | +0.14(+0.45%) |
Jul 28, 2023 | 30.73 | 31.33 | 30.48 | 31.26 | 2,014,284 | +1.28(+4.27%) |
Jul 27, 2023 | 30.59 | 31.10 | 29.95 | 29.98 | 2,646,064 | +0.04(+0.13%) |
Jul 26, 2023 | 28.19 | 29.98 | 28.19 | 29.94 | 1,880,308 | +1.30(+4.54%) |
Jul 25, 2023 | 28.40 | 28.93 | 28.39 | 28.64 | 1,323,269 | +0.49(+1.74%) |
Jul 24, 2023 | 29.50 | 29.50 | 27.96 | 28.15 | 1,442,202 | +0.05(+0.18%) |
Jul 21, 2023 | 28.48 | 28.51 | 27.97 | 28.10 | 1,094,858 | +0.07(+0.25%) |
Jul 20, 2023 | 28.07 | 28.18 | 27.32 | 28.03 | 2,525,337 | -0.54(-1.89%) |
Jul 19, 2023 | 28.60 | 29.12 | 28.13 | 28.57 | 1,518,929 | +0.26(+0.92%) |
Jul 18, 2023 | 28.70 | 28.76 | 28.27 | 28.31 | 1,215,429 | -0.15(-0.53%) |
Jul 17, 2023 | 28.30 | 28.72 | 27.86 | 28.46 | 1,072,189 | +0.31(+1.10%) |
Jul 14, 2023 | 28.98 | 29.12 | 28.08 | 28.15 | 1,113,000 | -0.84(-2.90%) |
Jul 13, 2023 | 28.55 | 29.25 | 28.33 | 28.99 | 2,518,750 | +0.69(+2.44%) |
Jul 12, 2023 | 28.50 | 28.56 | 27.85 | 28.30 | 1,504,831 | +0.21(+0.75%) |
Jul 11, 2023 | 27.22 | 28.59 | 26.92 | 28.09 | 2,804,873 | +1.01(+3.73%) |
Jul 10, 2023 | 25.83 | 27.14 | 25.82 | 27.08 | 1,999,753 | +1.09(+4.19%) |
Jul 07, 2023 | 25.76 | 26.54 | 25.73 | 25.99 | 1,505,216 | +0.44(+1.72%) |
Jul 06, 2023 | 26.02 | 26.12 | 25.24 | 25.55 | 1,879,024 | -1.01(-3.80%) |
Jul 05, 2023 | 25.79 | 26.65 | 25.79 | 26.56 | 1,757,139 | +0.64(+2.47%) |
Jul 03, 2023 | 25.65 | 26.00 | 25.54 | 25.92 | 759,175 | +0.19(+0.74%) |
Jun 30, 2023 | 26.04 | 26.32 | 25.70 | 25.73 | 2,091,404 | +0.16(+0.63%) |
Jun 29, 2023 | 25.70 | 25.76 | 25.11 | 25.57 | 1,486,899 | -0.14(-0.54%) |
Jun 28, 2023 | 25.92 | 26.62 | 25.66 | 25.71 | 2,181,533 | -0.33(-1.27%) |
Jun 27, 2023 | 24.52 | 26.16 | 24.52 | 26.04 | 2,516,237 | +1.85(+7.65%) |
Jun 26, 2023 | 23.49 | 24.70 | 23.48 | 24.19 | 1,800,173 | +0.80(+3.42%) |
Jun 23, 2023 | 23.30 | 23.51 | 22.85 | 23.39 | 4,372,790 | -0.31(-1.31%) |
Jun 22, 2023 | 23.22 | 23.77 | 22.95 | 23.70 | 1,333,123 | +0.35(+1.50%) |
Jun 21, 2023 | 23.63 | 23.79 | 23.18 | 23.35 | 1,782,338 | -0.23(-0.98%) |
Jun 20, 2023 | 23.69 | 24.30 | 23.22 | 23.58 | 2,908,173 | -0.39(-1.63%) |
Jun 16, 2023 | 23.30 | 24.43 | 23.09 | 23.97 | 7,120,427 | +0.76(+3.27%) |
Jun 15, 2023 | 22.19 | 23.46 | 23.21 | 2,227,958 | +5.59(+31.73%) | |
May 08, 2023 | 17.20 | 17.91 | 17.20 | 17.62 | 2,333,713 | +0.46(+2.68%) |
May 05, 2023 | 16.90 | 17.26 | 16.85 | 17.16 | 1,757,471 | +0.54(+3.25%) |
May 04, 2023 | 16.65 | 17.04 | 16.56 | 16.62 | 2,322,948 | +0.17(+1.03%) |
May 03, 2023 | 16.36 | 17.19 | 16.35 | 16.45 | 2,242,223 | +0.19(+1.17%) |
May 02, 2023 | 16.81 | 16.91 | 15.70 | 16.26 | 2,790,641 | -0.61(-3.62%) |
May 01, 2023 | 16.97 | 17.11 | 16.68 | 16.87 | 3,190,820 | -0.13(-0.76%) |
Apr 28, 2023 | 16.96 | 17.32 | 16.68 | 17.00 | 2,051,495 | -0.03(-0.18%) |
Apr 27, 2023 | 16.48 | 17.34 | 16.38 | 17.03 | 2,945,278 | +1.09(+6.84%) |
Apr 26, 2023 | 15.76 | 16.37 | 15.61 | 15.94 | 3,048,967 | +0.50(+3.24%) |
Apr 25, 2023 | 15.76 | 15.79 | 15.41 | 15.44 | 1,740,861 | -0.42(-2.65%) |
Apr 24, 2023 | 16.53 | 16.59 | 15.59 | 15.86 | 2,439,884 | -0.57(-3.47%) |
Apr 21, 2023 | 16.59 | 16.71 | 16.32 | 16.43 | 2,039,801 | -0.06(-0.36%) |
Apr 20, 2023 | 16.50 | 16.86 | 16.39 | 16.49 | 2,077,011 | -0.28(-1.67%) |
Apr 19, 2023 | 16.33 | 17.08 | 16.27 | 16.77 | 2,262,778 | +0.17(+1.02%) |
Apr 18, 2023 | 16.61 | 16.73 | 16.32 | 16.60 | 1,790,801 | +0.26(+1.59%) |
Apr 17, 2023 | 16.41 | 16.84 | 16.17 | 16.34 | 2,329,814 | -0.14(-0.85%) |
Apr 14, 2023 | 16.30 | 16.55 | 16.12 | 16.48 | 2,246,866 | +0.12(+0.73%) |
Apr 13, 2023 | 16.37 | 16.83 | 16.30 | 16.36 | 2,961,475 | +0.20(+1.24%) |
Apr 12, 2023 | 16.41 | 16.41 | 15.85 | 16.16 | 2,765,251 | +0.20(+1.25%) |
Apr 11, 2023 | 15.86 | 16.16 | 15.77 | 15.96 | 2,145,980 | +0.10(+0.63%) |
Apr 10, 2023 | 15.45 | 15.92 | 15.26 | 15.86 | 2,247,531 | +0.14(+0.89%) |
Apr 06, 2023 | 15.62 | 15.95 | 15.26 | 15.72 | 2,306,470 | +0.02(+0.13%) |
Apr 05, 2023 | 16.31 | 16.36 | 15.25 | 15.70 | 3,350,692 | -0.70(-4.27%) |
Apr 04, 2023 | 15.92 | 16.56 | 15.92 | 16.40 | 2,607,614 | +0.57(+3.60%) |
Apr 03, 2023 | 15.62 | 16.01 | 15.56 | 15.83 | 2,150,917 | +0.08(+0.51%) |
Mar 31, 2023 | 15.22 | 15.88 | 15.07 | 15.75 | 2,517,940 | +0.75(+5.00%) |
Mar 30, 2023 | 15.34 | 15.38 | 14.90 | 15.00 | 2,675,918 | +0.02(+0.13%) |
Mar 29, 2023 | 14.28 | 15.06 | 14.24 | 14.98 | 2,725,781 | +1.01(+7.23%) |
Mar 28, 2023 | 14.11 | 14.14 | 13.83 | 13.97 | 1,740,101 | -0.18(-1.27%) |
Mar 27, 2023 | 14.25 | 14.35 | 13.69 | 14.15 | 2,424,008 | -0.02(-0.14%) |
Mar 24, 2023 | 14.15 | 14.35 | 13.85 | 14.17 | 1,728,320 | -0.02(-0.14%) |
Mar 23, 2023 | 14.15 | 14.73 | 14.05 | 14.19 | 1,817,181 | +0.38(+2.75%) |
Mar 22, 2023 | 14.27 | 14.40 | 13.79 | 13.81 | 2,212,398 | -0.43(-3.02%) |
Mar 21, 2023 | 13.76 | 14.41 | 13.63 | 14.24 | 2,483,353 | +0.64(+4.71%) |
Mar 20, 2023 | 13.41 | 14.06 | 13.23 | 13.60 | 2,591,521 | +0.08(+0.59%) |
Mar 17, 2023 | 13.68 | 14.00 | 13.48 | 13.52 | 6,121,608 | -0.24(-1.74%) |
Mar 16, 2023 | 13.67 | 14.05 | 13.54 | 13.76 | 3,312,804 | +0.17(+1.25%) |
Mar 15, 2023 | 12.40 | 13.69 | 12.36 | 13.59 | 3,235,069 | +0.82(+6.42%) |
Mar 14, 2023 | 12.82 | 12.93 | 12.62 | 12.77 | 2,054,129 | +0.36(+2.90%) |
Mar 13, 2023 | 12.14 | 12.70 | 11.69 | 12.41 | 2,417,819 | +0.10(+0.81%) |
Mar 10, 2023 | 12.75 | 12.75 | 11.92 | 12.31 | 2,316,917 | -0.47(-3.68%) |
Mar 09, 2023 | 13.23 | 13.58 | 12.71 | 12.78 | 1,574,881 | -0.51(-3.84%) |
Mar 08, 2023 | 13.42 | 13.59 | 13.18 | 13.29 | 1,760,963 | -0.15(-1.12%) |
Mar 07, 2023 | 13.67 | 13.95 | 13.35 | 13.44 | 1,885,609 | -0.17(-1.25%) |
Mar 06, 2023 | 14.01 | 14.18 | 13.50 | 13.61 | 1,586,416 | -0.34(-2.44%) |
Mar 03, 2023 | 13.94 | 14.29 | 13.80 | 13.95 | 2,183,316 | +0.25(+1.82%) |
Mar 02, 2023 | 13.26 | 13.71 | 13.13 | 13.70 | 1,393,180 | +0.32(+2.39%) |
Mar 01, 2023 | 13.50 | 13.59 | 13.24 | 13.38 | 1,817,797 | -0.12(-0.89%) |
Feb 28, 2023 | 13.34 | 13.71 | 13.29 | 13.50 | 2,296,637 | +0.09(+0.67%) |
Feb 27, 2023 | 14.45 | 14.56 | 13.37 | 13.41 | 2,751,108 | -0.80(-5.63%) |
Feb 24, 2023 | 14.06 | 14.51 | 14.01 | 14.21 | 3,171,028 | -0.28(-1.93%) |
Feb 23, 2023 | 14.65 | 15.05 | 14.12 | 14.49 | 3,341,354 | -0.68(-4.48%) |
Feb 22, 2023 | 14.20 | 15.31 | 14.11 | 15.17 | 3,225,863 | +0.97(+6.83%) |
Feb 21, 2023 | 14.62 | 14.79 | 14.19 | 14.20 | 2,920,739 | -0.79(-5.27%) |
Feb 17, 2023 | 15.45 | 15.59 | 14.93 | 14.99 | 2,701,121 | -0.61(-3.91%) |
Feb 16, 2023 | 16.21 | 16.59 | 15.59 | 15.60 | 3,154,774 | -1.27(-7.53%) |
Feb 15, 2023 | 15.94 | 17.02 | 15.79 | 16.87 | 3,881,480 | +0.90(+5.64%) |
Feb 14, 2023 | 15.59 | 16.22 | 15.17 | 15.97 | 3,282,193 | +0.11(+0.69%) |
Feb 13, 2023 | 15.39 | 16.11 | 14.38 | 15.86 | 4,817,256 | +0.57(+3.73%) |
Feb 10, 2023 | 15.71 | 16.14 | 15.14 | 15.29 | 5,111,606 | -0.82(-5.09%) |
Feb 09, 2023 | 17.27 | 17.38 | 16.05 | 16.11 | 14,673,471 | +3.43(+27.05%) |
Feb 08, 2023 | 12.75 | 13.12 | 12.42 | 12.68 | 7,016,525 | -0.17(-1.32%) |
Feb 07, 2023 | 12.58 | 12.93 | 12.35 | 12.85 | 2,901,865 | +0.25(+1.98%) |
Feb 06, 2023 | 12.94 | 13.14 | 12.49 | 12.60 | 3,519,414 | -0.62(-4.69%) |
Feb 03, 2023 | 13.49 | 14.04 | 13.17 | 13.22 | 2,688,518 | -0.97(-6.84%) |
Feb 02, 2023 | 13.96 | 14.53 | 13.48 | 14.19 | 5,437,001 | +0.83(+6.21%) |
Feb 01, 2023 | 12.76 | 13.36 | 12.44 | 13.36 | 3,002,090 | +0.66(+5.20%) |
Jan 31, 2023 | 12.30 | 12.71 | 12.18 | 12.70 | 2,206,999 | +0.49(+4.01%) |
Jan 30, 2023 | 12.20 | 12.48 | 11.81 | 12.21 | 2,764,120 | -0.38(-3.02%) |
Jan 27, 2023 | 11.76 | 12.68 | 11.76 | 12.59 | 2,602,615 | +0.69(+5.80%) |
Jan 26, 2023 | 12.22 | 12.28 | 11.77 | 11.90 | 1,905,853 | +0.08(+0.68%) |
Jan 25, 2023 | 11.50 | 11.91 | 11.01 | 11.82 | 1,903,193 | -0.08(-0.67%) |
Jan 24, 2023 | 11.84 | 12.19 | 11.72 | 11.90 | 2,775,017 | -0.08(-0.67%) |
Jan 23, 2023 | 11.02 | 11.99 | 10.96 | 11.98 | 2,707,294 | +1.04(+9.51%) |
Jan 20, 2023 | 10.27 | 10.95 | 10.13 | 10.94 | 1,960,167 | +0.76(+7.47%) |
Jan 19, 2023 | 10.40 | 10.62 | 10.09 | 10.18 | 1,856,515 | -0.52(-4.86%) |
Jan 18, 2023 | 11.04 | 11.22 | 10.65 | 10.70 | 1,975,591 | -0.20(-1.83%) |
Jan 17, 2023 | 10.79 | 11.08 | 10.44 | 10.90 | 2,863,137 | +0.09(+0.83%) |
Jan 13, 2023 | 10.44 | 10.90 | 10.33 | 10.81 | 1,345,499 | +0.13(+1.22%) |
Jan 12, 2023 | 10.83 | 10.89 | 10.30 | 10.68 | 1,727,042 | -0.08(-0.74%) |
Jan 11, 2023 | 10.40 | 10.78 | 10.30 | 10.76 | 2,544,500 | +0.39(+3.76%) |
Jan 10, 2023 | 10.07 | 10.37 | 9.950 | 10.37 | 3,943,932 | +0.19(+1.87%) |
Jan 09, 2023 | 9.950 | 10.53 | 9.920 | 10.18 | 3,275,644 | +0.46(+4.73%) |
Jan 06, 2023 | 9.890 | 9.935 | 9.215 | 9.720 | 4,199,762 | -0.13(-1.32%) |
Jan 05, 2023 | 9.710 | 10.01 | 9.435 | 9.850 | 4,029,133 | -1.05(-9.63%) |
Jan 04, 2023 | 10.98 | 11.18 | 10.57 | 10.90 | 3,545,377 | +0.17(+1.58%) |
Jan 03, 2023 | 10.81 | 11.14 | 10.47 | 10.73 | 2,575,205 | +0.20(+1.90%) |
Dec 30, 2022 | 10.13 | 10.60 | 10.13 | 10.53 | 2,578,053 | +0.10(+0.96%) |
Dec 29, 2022 | 9.530 | 10.57 | 9.435 | 10.43 | 2,600,542 | +1.03(+10.96%) |
Dec 28, 2022 | 9.220 | 9.440 | 9.140 | 9.400 | 2,474,336 | +0.10(+1.08%) |
Dec 27, 2022 | 9.800 | 9.800 | 9.230 | 9.300 | 2,569,002 | -0.54(-5.49%) |
Dec 23, 2022 | 9.850 | 9.915 | 9.670 | 9.840 | 2,601,387 | +0.00(+0.00%) |
Dec 22, 2022 | 9.940 | 10.05 | 9.525 | 9.840 | 3,079,481 | -0.36(-3.53%) |
Dec 21, 2022 | 9.950 | 10.43 | 9.780 | 10.20 | 3,541,005 | +0.37(+3.76%) |
Dec 20, 2022 | 9.410 | 9.930 | 9.400 | 9.830 | 2,406,540 | +0.35(+3.69%) |
Dec 19, 2022 | 9.850 | 9.850 | 9.450 | 9.480 | 2,003,438 | -0.34(-3.46%) |
Dec 16, 2022 | 9.710 | 9.975 | 9.590 | 9.820 | 6,300,103 | +0.06(+0.61%) |
Dec 15, 2022 | 10.17 | 10.36 | 9.735 | 9.760 | 5,541,474 | -0.77(-7.31%) |
Dec 14, 2022 | 10.48 | 10.76 | 10.25 | 10.53 | 4,061,314 | -0.03(-0.28%) |
Dec 13, 2022 | 11.40 | 11.93 | 10.32 | 10.56 | 6,844,823 | -0.14(-1.31%) |
Dec 12, 2022 | 10.45 | 10.70 | 10.33 | 10.70 | 4,098,831 | +0.34(+3.28%) |
Dec 09, 2022 | 10.33 | 10.57 | 10.19 | 10.36 | 5,542,299 | -0.04(-0.38%) |
Dec 08, 2022 | 10.41 | 10.95 | 10.18 | 10.40 | 5,612,774 | -0.39(-3.61%) |
Dec 07, 2022 | 10.92 | 11.14 | 10.58 | 10.79 | 5,111,963 | -0.31(-2.79%) |
Dec 06, 2022 | 12.86 | 12.86 | 10.79 | 11.10 | 6,688,062 | -1.73(-13.48%) |
Dec 05, 2022 | 14.17 | 14.25 | 12.69 | 12.83 | 3,803,075 | -1.45(-10.15%) |
Dec 02, 2022 | 14.08 | 14.49 | 13.81 | 14.28 | 2,783,044 | -0.01(-0.07%) |
Dec 01, 2022 | 14.30 | 14.39 | 13.87 | 14.29 | 3,662,390 | -0.12(-0.83%) |
Nov 30, 2022 | 13.25 | 14.46 | 13.18 | 14.41 | 8,646,253 | +0.97(+7.22%) |
Nov 29, 2022 | 13.61 | 13.79 | 13.29 | 13.44 | 2,156,583 | -0.04(-0.30%) |
Nov 28, 2022 | 13.45 | 14.08 | 13.43 | 13.48 | 2,572,339 | -0.54(-3.85%) |
Nov 25, 2022 | 13.87 | 14.71 | 13.79 | 14.02 | 884,645 | -0.08(-0.57%) |
Nov 23, 2022 | 13.92 | 14.27 | 13.82 | 14.10 | 2,215,039 | +0.14(+1.00%) |
Nov 22, 2022 | 13.17 | 14.01 | 13.00 | 13.96 | 2,074,357 | +0.66(+4.96%) |
Nov 21, 2022 | 13.70 | 13.79 | 13.02 | 13.30 | 2,902,700 | -0.65(-4.66%) |
Nov 18, 2022 | 14.77 | 14.77 | 13.67 | 13.95 | 2,219,633 | -0.41(-2.86%) |
Nov 17, 2022 | 14.01 | 14.65 | 13.84 | 14.36 | 2,674,135 | -0.21(-1.44%) |
Nov 16, 2022 | 15.05 | 15.05 | 14.29 | 14.57 | 3,972,689 | -0.95(-6.12%) |
Nov 15, 2022 | 16.21 | 16.38 | 15.14 | 15.52 | 5,376,329 | +0.16(+1.04%) |
Nov 14, 2022 | 16.61 | 16.73 | 15.32 | 15.36 | 4,589,346 | -1.58(-9.33%) |
Nov 11, 2022 | 15.60 | 17.39 | 15.39 | 16.94 | 5,328,116 | +0.66(+4.05%) |
Nov 10, 2022 | 15.65 | 16.40 | 14.90 | 16.28 | 10,644,460 | +2.54(+18.49%) |
Nov 09, 2022 | 14.83 | 14.83 | 13.20 | 13.74 | 7,815,690 | -1.44(-9.49%) |
Nov 08, 2022 | 14.97 | 15.80 | 14.32 | 15.18 | 3,509,407 | +0.24(+1.61%) |
Nov 07, 2022 | 15.12 | 15.28 | 14.33 | 14.94 | 2,828,128 | +0.10(+0.67%) |
Nov 04, 2022 | 15.68 | 15.81 | 14.38 | 14.84 | 2,813,276 | -0.45(-2.94%) |
Nov 03, 2022 | 15.69 | 16.03 | 15.26 | 15.29 | 2,596,464 | -0.78(-4.85%) |
Nov 02, 2022 | 17.24 | 15.99 | 16.07 | 2,620,081 | -1.05(-6.13%) | |
Nov 01, 2022 | 17.64 | 18.56 | 17.08 | 17.12 | 2,333,183 | +0.16(+0.94%) |
Oct 31, 2022 | 17.18 | 17.52 | 16.74 | 16.96 | 1,749,182 | -0.43(-2.47%) |
Oct 28, 2022 | 17.37 | 17.63 | 16.89 | 17.39 | 1,446,504 | -0.19(-1.08%) |
Oct 27, 2022 | 18.35 | 18.84 | 17.51 | 17.58 | 2,431,526 | -0.41(-2.28%) |
Oct 26, 2022 | 18.28 | 18.82 | 17.82 | 17.99 | 1,650,071 | -0.81(-4.31%) |
Oct 25, 2022 | 17.82 | 18.88 | 17.82 | 18.80 | 1,862,284 | +1.13(+6.40%) |
Oct 24, 2022 | 17.50 | 17.98 | 16.81 | 17.67 | 1,941,149 | +0.15(+0.86%) |
Oct 21, 2022 | 17.49 | 17.53 | 16.47 | 17.52 | 2,212,140 | -0.28(-1.57%) |
Oct 20, 2022 | 17.43 | 18.44 | 17.35 | 17.80 | 1,855,073 | +0.36(+2.06%) |
Oct 19, 2022 | 18.08 | 18.26 | 17.16 | 17.44 | 1,973,321 | -1.19(-6.39%) |
Oct 18, 2022 | 19.24 | 19.41 | 18.06 | 18.63 | 2,503,117 | +0.19(+1.03%) |
Oct 17, 2022 | 18.56 | 19.18 | 18.33 | 18.44 | 2,229,351 | +0.61(+3.42%) |
Oct 14, 2022 | 19.05 | 19.14 | 17.64 | 17.83 | 1,911,394 | -0.51(-2.78%) |
Oct 13, 2022 | 17.25 | 18.48 | 16.79 | 18.34 | 2,706,077 | +0.24(+1.33%) |
Oct 12, 2022 | 17.69 | 18.15 | 17.47 | 18.10 | 2,042,734 | +0.33(+1.86%) |
Oct 11, 2022 | 18.32 | 18.39 | 17.34 | 17.77 | 1,892,688 | -0.71(-3.84%) |
Oct 10, 2022 | 19.42 | 19.58 | 18.44 | 18.48 | 1,608,295 | -0.74(-3.85%) |
Oct 07, 2022 | 19.84 | 19.87 | 18.60 | 19.22 | 1,895,867 | -1.32(-6.43%) |
Oct 06, 2022 | 20.67 | 21.17 | 20.17 | 20.54 | 1,235,631 | -0.22(-1.06%) |
Oct 05, 2022 | 20.55 | 21.03 | 20.23 | 20.76 | 1,538,470 | -0.48(-2.26%) |
Oct 04, 2022 | 21.04 | 21.79 | 20.62 | 21.24 | 2,654,189 | +0.82(+4.02%) |