Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.47 | 13.83 | 13.38 | 13.73 | 19,564,428 | -0.02(-0.14%) |
Sep 28, 2023 | 14.06 | 14.13 | 13.58 | 13.75 | 25,892,398 | -0.22(-1.54%) |
Sep 27, 2023 | 13.95 | 14.26 | 13.81 | 13.97 | 22,323,994 | -0.05(-0.35%) |
Sep 26, 2023 | 13.82 | 14.11 | 13.78 | 14.02 | 23,010,894 | +0.40(+2.95%) |
Sep 25, 2023 | 13.83 | 13.79 | 13.61 | 13.62 | 15,096,277 | -0.13(-0.93%) |
Sep 22, 2023 | 13.61 | 13.77 | 13.44 | 13.74 | 16,563,610 | -0.01(-0.07%) |
Sep 21, 2023 | 13.54 | 13.75 | 13.47 | 13.75 | 21,879,288 | +0.51(+3.85%) |
Sep 20, 2023 | 12.79 | 13.25 | 12.77 | 13.24 | 20,944,912 | +0.37(+2.87%) |
Sep 19, 2023 | 12.91 | 13.08 | 12.82 | 12.87 | 14,376,665 | +0.06(+0.45%) |
Sep 18, 2023 | 12.90 | 12.91 | 12.73 | 12.82 | 12,705,422 | -0.02(-0.15%) |
Sep 15, 2023 | 12.49 | 12.89 | 12.47 | 12.84 | 18,148,806 | +0.44(+3.51%) |
Sep 14, 2023 | 12.48 | 12.63 | 12.33 | 12.40 | 17,546,060 | -0.19(-1.54%) |
Sep 13, 2023 | 12.68 | 12.75 | 12.48 | 12.59 | 18,242,490 | -0.09(-0.69%) |
Sep 12, 2023 | 12.52 | 12.71 | 12.43 | 12.68 | 16,296,250 | +0.28(+2.26%) |
Sep 11, 2023 | 12.50 | 12.63 | 12.37 | 12.40 | 13,986,710 | -0.30(-2.36%) |
Sep 08, 2023 | 12.74 | 12.77 | 12.54 | 12.70 | 16,559,823 | -0.04(-0.30%) |
Sep 07, 2023 | 12.86 | 12.92 | 12.67 | 12.74 | 18,201,276 | +0.20(+1.62%) |
Sep 06, 2023 | 12.38 | 12.67 | 12.35 | 12.54 | 15,134,164 | +0.21(+1.73%) |
Sep 05, 2023 | 12.41 | 12.46 | 12.24 | 12.32 | 12,155,161 | -0.01(-0.08%) |
Sep 01, 2023 | 12.16 | 12.44 | 12.13 | 12.33 | 15,435,549 | +0.02(+0.16%) |
Aug 31, 2023 | 12.38 | 12.39 | 12.20 | 12.31 | 15,812,988 | -0.06(-0.47%) |
Aug 30, 2023 | 12.50 | 12.57 | 12.33 | 12.37 | 13,672,129 | -0.14(-1.08%) |
Aug 29, 2023 | 13.10 | 13.11 | 12.48 | 12.51 | 19,401,378 | -0.56(-4.30%) |
Aug 28, 2023 | 13.06 | 13.26 | 13.00 | 13.07 | 17,213,242 | -0.20(-1.53%) |
Aug 25, 2023 | 13.41 | 13.67 | 13.14 | 13.27 | 24,371,262 | -0.20(-1.51%) |
Aug 24, 2023 | 12.66 | 13.48 | 12.66 | 13.47 | 22,362,772 | +0.57(+4.43%) |
Aug 23, 2023 | 13.24 | 13.25 | 12.83 | 12.90 | 20,028,714 | -0.42(-3.13%) |
Aug 22, 2023 | 13.09 | 13.38 | 13.09 | 13.32 | 13,313,118 | +0.05(+0.36%) |
Aug 21, 2023 | 13.62 | 13.65 | 13.23 | 13.27 | 23,527,272 | -0.45(-3.25%) |
Aug 18, 2023 | 13.95 | 13.98 | 13.62 | 13.72 | 17,664,942 | +0.04(+0.28%) |
Aug 17, 2023 | 13.28 | 13.71 | 13.25 | 13.68 | 20,791,558 | +0.31(+2.32%) |
Aug 16, 2023 | 13.14 | 13.38 | 13.02 | 13.37 | 17,069,086 | +0.28(+2.14%) |
Aug 15, 2023 | 12.89 | 13.14 | 12.83 | 13.09 | 14,595,445 | +0.27(+2.11%) |
Aug 14, 2023 | 13.16 | 13.21 | 12.81 | 12.82 | 13,887,900 | -0.29(-2.22%) |
Aug 11, 2023 | 13.12 | 13.21 | 12.98 | 13.11 | 17,309,898 | +0.17(+1.35%) |
Aug 10, 2023 | 12.77 | 13.05 | 12.53 | 12.93 | 24,723,204 | -0.04(-0.30%) |
Aug 09, 2023 | 12.67 | 13.02 | 12.66 | 12.97 | 15,450,705 | +0.29(+2.29%) |
Aug 08, 2023 | 12.64 | 12.90 | 12.64 | 12.68 | 12,772,681 | +0.21(+1.71%) |
Aug 07, 2023 | 12.56 | 12.71 | 12.46 | 12.47 | 16,363,185 | -0.21(-1.68%) |
Aug 04, 2023 | 12.44 | 12.71 | 12.27 | 12.68 | 20,226,980 | +0.12(+0.92%) |
Aug 03, 2023 | 12.67 | 12.69 | 12.41 | 12.56 | 19,710,942 | +0.06(+0.46%) |
Aug 02, 2023 | 12.21 | 12.58 | 12.20 | 12.51 | 19,170,242 | +0.52(+4.36%) |
Aug 01, 2023 | 12.00 | 12.11 | 11.93 | 11.98 | 11,686,209 | +0.09(+0.73%) |
Jul 31, 2023 | 11.92 | 12.00 | 11.85 | 11.90 | 11,326,608 | -0.02(-0.16%) |
Jul 28, 2023 | 12.10 | 12.14 | 11.86 | 11.92 | 13,939,860 | -0.45(-3.68%) |
Jul 27, 2023 | 11.94 | 12.46 | 11.84 | 12.37 | 22,524,068 | +0.08(+0.63%) |
Jul 26, 2023 | 12.29 | 12.45 | 12.19 | 12.29 | 12,563,151 | +0.09(+0.71%) |
Jul 25, 2023 | 12.34 | 12.34 | 12.10 | 12.21 | 11,957,072 | -0.17(-1.41%) |
Jul 24, 2023 | 12.35 | 12.51 | 12.28 | 12.38 | 9,772,261 | -0.04(-0.31%) |
Jul 21, 2023 | 12.19 | 12.44 | 12.13 | 12.42 | 16,583,878 | +0.08(+0.63%) |
Jul 20, 2023 | 11.98 | 12.40 | 11.89 | 12.34 | 19,910,904 | +0.55(+4.68%) |
Jul 19, 2023 | 11.70 | 11.86 | 11.64 | 11.79 | 15,120,444 | +0.02(+0.16%) |
Jul 18, 2023 | 12.01 | 12.13 | 11.69 | 11.77 | 15,022,896 | -0.19(-1.62%) |
Jul 17, 2023 | 12.14 | 12.17 | 11.91 | 11.96 | 10,342,912 | -0.21(-1.75%) |
Jul 14, 2023 | 12.15 | 12.24 | 11.94 | 12.18 | 13,141,486 | +0.00(+0.00%) |
Jul 13, 2023 | 12.38 | 12.43 | 12.12 | 12.18 | 12,712,883 | -0.42(-3.31%) |
Jul 12, 2023 | 12.62 | 12.77 | 12.50 | 12.59 | 17,469,884 | -0.32(-2.47%) |
Jul 11, 2023 | 13.01 | 13.16 | 12.88 | 12.91 | 13,810,489 | -0.13(-0.96%) |
Jul 10, 2023 | 13.08 | 13.25 | 12.99 | 13.04 | 14,263,270 | +0.00(+0.00%) |
Jul 07, 2023 | 12.97 | 13.06 | 12.74 | 13.04 | 13,012,996 | +0.10(+0.75%) |
Jul 06, 2023 | 13.01 | 13.15 | 12.91 | 12.94 | 15,904,513 | +0.19(+1.52%) |
Jul 05, 2023 | 12.84 | 12.85 | 12.62 | 12.75 | 10,000,083 | +0.01(+0.08%) |
Jul 03, 2023 | 12.76 | 12.83 | 12.69 | 12.74 | 5,049,424 | -0.06(-0.45%) |
Jun 30, 2023 | 12.93 | 12.95 | 12.71 | 12.80 | 11,072,528 | -0.39(-2.94%) |
Jun 29, 2023 | 13.15 | 13.31 | 13.11 | 13.18 | 11,975,744 | +0.06(+0.44%) |
Jun 28, 2023 | 13.31 | 13.32 | 12.98 | 13.13 | 11,660,159 | -0.05(-0.37%) |
Jun 27, 2023 | 13.52 | 13.58 | 13.12 | 13.17 | 12,111,500 | -0.45(-3.34%) |
Jun 26, 2023 | 13.32 | 13.64 | 13.11 | 13.63 | 12,410,569 | +0.36(+2.70%) |
Jun 23, 2023 | 13.31 | 13.40 | 13.11 | 13.27 | 12,024,428 | +0.26(+2.01%) |
Jun 22, 2023 | 13.43 | 13.45 | 13.00 | 13.01 | 12,021,508 | -0.30(-2.25%) |
Jun 21, 2023 | 13.04 | 13.38 | 13.01 | 13.31 | 15,066,243 | +0.35(+2.71%) |
Jun 20, 2023 | 13.03 | 13.17 | 12.86 | 12.96 | 13,885,560 | +0.04(+0.30%) |
Jun 16, 2023 | 12.58 | 12.94 | 12.58 | 12.92 | 16,914,074 | +0.17(+1.35%) |
Jun 15, 2023 | 13.13 | 13.20 | 12.63 | 12.75 | 24,692,698 | -3.88(-23.34%) |
May 08, 2023 | 16.76 | 16.87 | 16.59 | 16.63 | 10,027,808 | -0.08(-0.46%) |
May 05, 2023 | 17.18 | 17.22 | 16.60 | 16.71 | 13,065,686 | -0.72(-4.13%) |
May 04, 2023 | 17.33 | 17.55 | 17.21 | 17.43 | 16,324,413 | +0.14(+0.83%) |
May 03, 2023 | 17.03 | 17.30 | 16.74 | 17.28 | 18,049,962 | +0.22(+1.29%) |
May 02, 2023 | 16.78 | 17.24 | 16.74 | 17.06 | 17,186,706 | +0.29(+1.71%) |
May 01, 2023 | 16.77 | 16.89 | 16.62 | 16.77 | 8,881,029 | +0.05(+0.29%) |
Apr 28, 2023 | 16.98 | 17.11 | 16.72 | 16.73 | 13,657,903 | -0.23(-1.36%) |
Apr 27, 2023 | 17.49 | 17.56 | 16.89 | 16.96 | 12,414,762 | -0.97(-5.40%) |
Apr 26, 2023 | 17.72 | 17.97 | 17.55 | 17.92 | 12,953,585 | -0.20(-1.11%) |
Apr 25, 2023 | 17.65 | 18.13 | 17.58 | 18.12 | 10,847,193 | +0.66(+3.79%) |
Apr 24, 2023 | 17.42 | 17.70 | 17.26 | 17.46 | 8,954,348 | +0.08(+0.44%) |
Apr 21, 2023 | 17.46 | 17.66 | 17.29 | 17.39 | 9,431,154 | -0.02(-0.11%) |
Apr 20, 2023 | 17.46 | 17.55 | 17.09 | 17.41 | 15,933,090 | +0.27(+1.57%) |
Apr 19, 2023 | 17.38 | 17.39 | 17.02 | 17.14 | 10,385,525 | +0.02(+0.11%) |
Apr 18, 2023 | 16.88 | 17.24 | 16.84 | 17.12 | 9,587,372 | +0.01(+0.06%) |
Apr 17, 2023 | 17.19 | 17.40 | 17.07 | 17.11 | 11,007,663 | -0.03(-0.17%) |
Apr 14, 2023 | 17.25 | 17.45 | 16.94 | 17.14 | 14,547,666 | +0.08(+0.45%) |
Apr 13, 2023 | 17.56 | 17.58 | 17.01 | 17.06 | 12,603,681 | -0.68(-3.84%) |
Apr 12, 2023 | 17.20 | 17.79 | 17.15 | 17.74 | 12,384,331 | +0.32(+1.82%) |
Apr 11, 2023 | 17.21 | 17.48 | 17.20 | 17.43 | 8,334,352 | +0.23(+1.34%) |
Apr 10, 2023 | 17.50 | 17.70 | 17.20 | 17.20 | 9,497,015 | +0.02(+0.11%) |
Apr 06, 2023 | 17.60 | 17.75 | 17.12 | 17.18 | 11,452,744 | -0.23(-1.32%) |
Apr 05, 2023 | 17.18 | 17.60 | 17.16 | 17.41 | 13,327,630 | +0.36(+2.14%) |
Apr 04, 2023 | 16.89 | 17.18 | 16.77 | 17.04 | 10,672,029 | +0.11(+0.68%) |
Apr 03, 2023 | 17.08 | 17.21 | 16.90 | 16.93 | 12,748,136 | +0.09(+0.51%) |
Mar 31, 2023 | 17.39 | 17.42 | 16.82 | 16.84 | 15,117,552 | -0.57(-3.25%) |
Mar 30, 2023 | 17.46 | 17.61 | 17.34 | 17.41 | 16,024,319 | -0.33(-1.84%) |
Mar 29, 2023 | 17.95 | 18.05 | 17.66 | 17.73 | 13,904,375 | -0.67(-3.65%) |
Mar 28, 2023 | 18.28 | 18.67 | 18.27 | 18.40 | 8,861,718 | +0.20(+1.11%) |
Mar 27, 2023 | 17.88 | 18.30 | 17.75 | 18.20 | 11,786,400 | +0.25(+1.39%) |
Mar 24, 2023 | 18.14 | 18.40 | 17.93 | 17.95 | 17,077,744 | -0.12(-0.69%) |
Mar 23, 2023 | 18.05 | 18.40 | 17.54 | 18.08 | 16,026,215 | -0.43(-2.33%) |
Mar 22, 2023 | 18.02 | 18.52 | 17.43 | 18.51 | 18,902,632 | +0.50(+2.78%) |
Mar 21, 2023 | 18.29 | 18.48 | 17.94 | 18.01 | 8,348,702 | -0.52(-2.83%) |
Mar 20, 2023 | 18.74 | 19.01 | 18.48 | 18.53 | 16,945,240 | -0.13(-0.72%) |
Mar 17, 2023 | 18.48 | 18.89 | 18.19 | 18.67 | 18,698,022 | +0.20(+1.09%) |
Mar 16, 2023 | 19.64 | 19.72 | 18.42 | 18.47 | 21,625,016 | -1.01(-5.19%) |
Mar 15, 2023 | 20.03 | 20.23 | 19.44 | 19.48 | 31,950,294 | -0.21(-1.07%) |
Mar 14, 2023 | 20.11 | 20.23 | 19.60 | 19.69 | 17,715,192 | -0.94(-4.53%) |
Mar 13, 2023 | 21.18 | 21.42 | 20.07 | 20.62 | 37,709,416 | -0.30(-1.41%) |
Mar 10, 2023 | 20.34 | 21.07 | 20.12 | 20.92 | 30,567,874 | +0.56(+2.77%) |
Mar 09, 2023 | 19.58 | 20.45 | 19.25 | 20.35 | 14,243,736 | +0.72(+3.64%) |
Mar 08, 2023 | 19.78 | 20.03 | 19.56 | 19.64 | 11,039,312 | -0.20(-1.01%) |
Mar 07, 2023 | 19.34 | 19.92 | 19.23 | 19.84 | 14,130,564 | +0.50(+2.57%) |
Mar 06, 2023 | 19.24 | 19.38 | 18.84 | 19.34 | 12,257,595 | -0.04(-0.20%) |
Mar 03, 2023 | 19.98 | 20.05 | 19.36 | 19.38 | 11,218,953 | -0.83(-4.11%) |
Mar 02, 2023 | 20.92 | 20.96 | 20.10 | 20.21 | 10,773,746 | -0.34(-1.67%) |
Mar 01, 2023 | 20.26 | 20.68 | 20.16 | 20.56 | 11,152,669 | +0.34(+1.70%) |
Feb 28, 2023 | 20.24 | 20.29 | 19.86 | 20.21 | 9,730,625 | +0.06(+0.28%) |
Feb 27, 2023 | 20.00 | 20.24 | 19.80 | 20.15 | 8,627,667 | -0.30(-1.45%) |
Feb 24, 2023 | 20.45 | 20.68 | 20.30 | 20.45 | 9,896,688 | +0.69(+3.48%) |
Feb 23, 2023 | 19.61 | 20.35 | 19.59 | 19.76 | 11,818,056 | -0.35(-1.75%) |
Feb 22, 2023 | 20.04 | 20.33 | 19.81 | 20.12 | 12,097,808 | +0.00(+0.00%) |
Feb 21, 2023 | 19.71 | 20.14 | 19.53 | 20.12 | 10,524,606 | +0.90(+4.67%) |
Feb 17, 2023 | 19.20 | 19.59 | 19.11 | 19.22 | 12,177,503 | +0.29(+1.51%) |
Feb 16, 2023 | 18.81 | 18.95 | 18.33 | 18.93 | 15,003,695 | +0.71(+3.87%) |
Feb 15, 2023 | 18.74 | 18.82 | 18.21 | 18.23 | 10,369,649 | -0.30(-1.60%) |
Feb 14, 2023 | 18.98 | 19.22 | 18.39 | 18.52 | 15,151,859 | -0.26(-1.37%) |
Feb 13, 2023 | 19.23 | 19.37 | 18.70 | 18.78 | 8,730,126 | -0.60(-3.10%) |
Feb 10, 2023 | 19.42 | 19.71 | 19.16 | 19.38 | 11,953,375 | +0.24(+1.25%) |
Feb 09, 2023 | 18.26 | 19.32 | 18.24 | 19.14 | 13,344,621 | +0.35(+1.88%) |
Feb 08, 2023 | 18.30 | 18.87 | 18.19 | 18.79 | 9,190,772 | +0.67(+3.69%) |
Feb 07, 2023 | 18.93 | 19.08 | 18.00 | 18.12 | 22,014,928 | -0.80(-4.24%) |
Feb 06, 2023 | 18.92 | 19.08 | 18.63 | 18.92 | 10,790,323 | +0.33(+1.80%) |
Feb 03, 2023 | 18.74 | 18.78 | 17.88 | 18.59 | 16,929,050 | +0.63(+3.51%) |
Feb 02, 2023 | 18.48 | 18.59 | 17.70 | 17.96 | 19,623,094 | -1.34(-6.92%) |
Feb 01, 2023 | 20.21 | 20.49 | 18.98 | 19.30 | 21,706,742 | -0.89(-4.40%) |
Jan 31, 2023 | 20.81 | 20.81 | 20.16 | 20.18 | 9,353,982 | -0.64(-3.07%) |
Jan 30, 2023 | 20.45 | 20.84 | 20.25 | 20.82 | 10,601,134 | +0.84(+4.20%) |
Jan 27, 2023 | 20.58 | 20.59 | 19.71 | 19.98 | 11,336,237 | -0.39(-1.92%) |
Jan 26, 2023 | 20.70 | 21.08 | 20.35 | 20.37 | 11,656,130 | -0.82(-3.87%) |
Jan 25, 2023 | 21.78 | 22.15 | 21.10 | 21.19 | 12,124,636 | +0.11(+0.54%) |
Jan 24, 2023 | 21.23 | 21.32 | 20.93 | 21.08 | 9,817,050 | +0.09(+0.41%) |
Jan 23, 2023 | 21.82 | 21.97 | 20.80 | 20.99 | 12,564,156 | -0.95(-4.35%) |
Jan 20, 2023 | 22.97 | 23.13 | 21.91 | 21.95 | 9,166,852 | -1.29(-5.54%) |
Jan 19, 2023 | 23.06 | 23.44 | 22.86 | 23.24 | 7,688,772 | +0.48(+2.10%) |
Jan 18, 2023 | 21.92 | 22.79 | 21.69 | 22.76 | 8,986,099 | +0.57(+2.58%) |
Jan 17, 2023 | 22.29 | 22.48 | 21.97 | 22.19 | 7,954,002 | -0.09(-0.39%) |
Jan 13, 2023 | 22.99 | 23.04 | 22.23 | 22.27 | 9,592,302 | -0.30(-1.31%) |
Jan 12, 2023 | 22.74 | 23.43 | 22.40 | 22.57 | 13,130,046 | -0.22(-0.96%) |
Jan 11, 2023 | 23.42 | 23.55 | 22.77 | 22.79 | 7,442,845 | -0.79(-3.36%) |
Jan 10, 2023 | 24.17 | 24.28 | 23.57 | 23.58 | 8,108,600 | -0.42(-1.75%) |
Jan 09, 2023 | 23.94 | 24.10 | 23.13 | 24.00 | 10,268,930 | -0.32(-1.30%) |
Jan 06, 2023 | 25.37 | 25.97 | 24.08 | 24.32 | 12,405,179 | -1.40(-5.45%) |
Jan 05, 2023 | 25.26 | 25.77 | 25.22 | 25.72 | 8,774,069 | +0.82(+3.30%) |
Jan 04, 2023 | 24.74 | 25.51 | 24.58 | 24.90 | 13,413,038 | -0.26(-1.02%) |
Jan 03, 2023 | 24.36 | 25.58 | 24.08 | 25.15 | 14,032,085 | +0.37(+1.50%) |
Dec 30, 2022 | 25.32 | 25.55 | 24.78 | 24.78 | 7,108,288 | +0.02(+0.08%) |
Dec 29, 2022 | 25.48 | 25.59 | 24.57 | 24.76 | 6,824,449 | -1.27(-4.88%) |
Dec 28, 2022 | 25.41 | 26.07 | 24.97 | 26.03 | 8,687,751 | +0.69(+2.71%) |
Dec 27, 2022 | 24.73 | 25.43 | 24.73 | 25.35 | 7,007,052 | +0.74(+3.03%) |
Dec 23, 2022 | 24.97 | 25.34 | 24.50 | 24.60 | 9,208,016 | -0.12(-0.50%) |
Dec 22, 2022 | 24.12 | 25.47 | 24.09 | 24.73 | 9,650,683 | +1.18(+5.02%) |
Dec 21, 2022 | 24.06 | 24.21 | 23.31 | 23.54 | 8,076,379 | -0.70(-2.87%) |
Dec 20, 2022 | 24.42 | 24.70 | 23.93 | 24.24 | 7,560,363 | +0.07(+0.28%) |
Dec 19, 2022 | 23.51 | 24.42 | 23.47 | 24.17 | 8,735,139 | +0.65(+2.75%) |
Dec 16, 2022 | 23.20 | 23.80 | 22.94 | 23.52 | 12,284,963 | +0.45(+1.94%) |
Dec 15, 2022 | 22.26 | 23.26 | 22.16 | 23.08 | 12,673,684 | +1.46(+6.74%) |
Dec 14, 2022 | 21.39 | 22.09 | 20.89 | 21.62 | 15,107,490 | +0.33(+1.57%) |
Dec 13, 2022 | 20.08 | 21.70 | 20.03 | 21.29 | 16,569,581 | -0.47(-2.15%) |
Dec 12, 2022 | 22.28 | 22.44 | 21.75 | 21.75 | 5,238,843 | -0.54(-2.44%) |
Dec 09, 2022 | 22.18 | 22.38 | 21.74 | 22.30 | 7,766,221 | +0.28(+1.25%) |
Dec 08, 2022 | 22.33 | 22.67 | 21.86 | 22.02 | 7,431,456 | -0.53(-2.37%) |
Dec 07, 2022 | 22.55 | 22.81 | 22.20 | 22.55 | 8,300,320 | +0.23(+1.02%) |
Dec 06, 2022 | 21.49 | 22.55 | 21.46 | 22.32 | 6,931,812 | +0.88(+4.09%) |
Dec 05, 2022 | 21.04 | 21.65 | 20.88 | 21.45 | 6,380,182 | +0.71(+3.40%) |
Dec 02, 2022 | 21.30 | 21.33 | 20.62 | 20.74 | 7,647,524 | +0.16(+0.79%) |
Dec 01, 2022 | 20.57 | 20.97 | 20.29 | 20.58 | 6,681,096 | -0.03(-0.14%) |
Nov 30, 2022 | 22.64 | 22.77 | 20.60 | 20.61 | 14,737,583 | -2.06(-9.08%) |
Nov 29, 2022 | 22.31 | 22.90 | 22.24 | 22.67 | 4,967,217 | +0.32(+1.45%) |
Nov 28, 2022 | 22.00 | 22.47 | 21.68 | 22.34 | 4,706,812 | +0.67(+3.08%) |
Nov 25, 2022 | 21.64 | 21.75 | 21.54 | 21.68 | 1,614,880 | +0.29(+1.34%) |
Nov 23, 2022 | 21.83 | 21.86 | 21.30 | 21.39 | 5,760,557 | -0.42(-1.92%) |
Nov 22, 2022 | 22.32 | 22.69 | 21.78 | 21.81 | 4,373,780 | -0.64(-2.84%) |
Nov 21, 2022 | 22.23 | 22.58 | 22.03 | 22.45 | 4,266,194 | +0.46(+2.08%) |
Nov 18, 2022 | 21.52 | 22.38 | 21.50 | 21.99 | 6,107,472 | +0.02(+0.09%) |
Nov 17, 2022 | 22.58 | 22.61 | 21.76 | 21.97 | 8,739,093 | +0.10(+0.48%) |
Nov 16, 2022 | 21.59 | 22.00 | 21.54 | 21.87 | 11,142,418 | +0.57(+2.68%) |
Nov 15, 2022 | 20.84 | 21.81 | 20.70 | 21.30 | 18,302,934 | -0.61(-2.78%) |
Nov 14, 2022 | 21.83 | 22.04 | 21.33 | 21.91 | 10,237,068 | +0.39(+1.82%) |
Nov 11, 2022 | 22.36 | 22.58 | 21.41 | 21.51 | 9,235,260 | -0.85(-3.79%) |
Nov 10, 2022 | 23.69 | 24.11 | 22.29 | 22.36 | 13,099,528 | -3.85(-14.69%) |
Nov 09, 2022 | 25.37 | 26.26 | 25.23 | 26.21 | 10,989,133 | +1.19(+4.76%) |
Nov 08, 2022 | 25.10 | 25.78 | 24.39 | 25.02 | 9,982,069 | -0.37(-1.46%) |
Nov 07, 2022 | 25.73 | 26.18 | 25.27 | 25.39 | 8,939,089 | -0.57(-2.20%) |
Nov 04, 2022 | 25.77 | 27.11 | 25.55 | 25.96 | 13,823,550 | -0.83(-3.09%) |
Nov 03, 2022 | 26.33 | 26.88 | 26.04 | 26.79 | 12,817,711 | +1.02(+3.96%) |
Nov 02, 2022 | 24.13 | 25.79 | 25.77 | 13,861,833 | +1.64(+6.79%) | |
Nov 01, 2022 | 23.03 | 24.18 | 22.94 | 24.13 | 7,623,884 | +0.50(+2.10%) |
Oct 31, 2022 | 23.48 | 23.94 | 23.34 | 23.64 | 7,285,299 | +0.53(+2.31%) |
Oct 28, 2022 | 24.72 | 24.73 | 23.01 | 23.11 | 9,196,679 | -1.50(-6.08%) |
Oct 27, 2022 | 23.93 | 24.68 | 23.67 | 24.60 | 10,010,357 | +0.89(+3.74%) |
Oct 26, 2022 | 23.64 | 23.79 | 22.75 | 23.72 | 11,496,697 | +1.01(+4.45%) |
Oct 25, 2022 | 23.52 | 23.52 | 22.64 | 22.71 | 10,887,018 | -0.96(-4.07%) |
Oct 24, 2022 | 24.15 | 24.82 | 23.51 | 23.67 | 10,017,817 | -0.54(-2.24%) |
Oct 21, 2022 | 25.62 | 25.82 | 24.12 | 24.21 | 15,086,656 | -1.20(-4.72%) |
Oct 20, 2022 | 25.31 | 25.61 | 24.33 | 25.41 | 10,712,276 | +0.30(+1.21%) |
Oct 19, 2022 | 25.22 | 25.56 | 24.54 | 25.11 | 10,028,325 | +0.17(+0.69%) |
Oct 18, 2022 | 23.98 | 25.45 | 23.86 | 24.93 | 13,574,700 | -0.37(-1.47%) |
Oct 17, 2022 | 25.86 | 25.88 | 25.15 | 25.31 | 11,225,547 | -1.86(-6.84%) |
Oct 14, 2022 | 25.15 | 27.25 | 25.04 | 27.16 | 13,993,782 | +1.54(+6.02%) |
Oct 13, 2022 | 28.37 | 28.57 | 25.32 | 25.62 | 24,280,866 | -1.19(-4.44%) |
Oct 12, 2022 | 26.69 | 26.98 | 26.29 | 26.81 | 7,084,810 | +0.02(+0.07%) |
Oct 11, 2022 | 26.45 | 27.16 | 25.86 | 26.79 | 11,128,701 | +0.65(+2.48%) |
Oct 10, 2022 | 25.54 | 26.62 | 25.48 | 26.15 | 13,256,906 | +0.54(+2.12%) |
Oct 07, 2022 | 24.57 | 25.82 | 24.55 | 25.60 | 13,258,673 | +1.85(+7.78%) |
Oct 06, 2022 | 23.56 | 23.82 | 23.03 | 23.75 | 12,653,196 | +0.38(+1.63%) |
Oct 05, 2022 | 24.00 | 24.44 | 23.08 | 23.37 | 12,276,526 | +0.02(+0.08%) |
Oct 04, 2022 | 23.92 | 23.93 | 23.22 | 23.35 | 14,988,601 | -1.56(-6.27%) |