Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.12 | 26.20 | 25.81 | 26.11 | 527,690 | -0.17(-0.65%) |
Jul 28, 2023 | 25.98 | 26.30 | 25.93 | 26.28 | 414,667 | -0.05(-0.19%) |
Jul 27, 2023 | 26.71 | 26.71 | 26.27 | 26.33 | 389,151 | -0.07(-0.27%) |
Jul 26, 2023 | 26.11 | 26.48 | 26.11 | 26.40 | 430,518 | +0.30(+1.15%) |
Jul 25, 2023 | 26.08 | 26.17 | 25.97 | 26.10 | 583,236 | -0.51(-1.92%) |
Jul 24, 2023 | 26.89 | 26.99 | 26.61 | 26.61 | 750,347 | -0.44(-1.63%) |
Jul 21, 2023 | 27.20 | 27.29 | 27.05 | 27.05 | 449,453 | -0.51(-1.85%) |
Jul 20, 2023 | 27.53 | 27.71 | 27.48 | 27.56 | 373,897 | +0.19(+0.69%) |
Jul 19, 2023 | 27.32 | 27.49 | 27.18 | 27.37 | 299,687 | +0.03(+0.11%) |
Jul 18, 2023 | 27.01 | 27.47 | 26.96 | 27.34 | 420,254 | +0.58(+2.17%) |
Jul 17, 2023 | 26.64 | 26.85 | 26.57 | 26.76 | 455,935 | +0.55(+2.10%) |
Jul 14, 2023 | 26.19 | 26.48 | 26.09 | 26.21 | 562,542 | -0.05(-0.19%) |
Jul 13, 2023 | 26.01 | 26.32 | 25.99 | 26.26 | 723,126 | +0.56(+2.18%) |
Jul 12, 2023 | 25.59 | 25.70 | 25.41 | 25.70 | 675,238 | +1.45(+5.98%) |
Jul 11, 2023 | 24.11 | 24.29 | 24.11 | 24.25 | 445,270 | +0.44(+1.85%) |
Jul 10, 2023 | 23.64 | 23.84 | 23.61 | 23.81 | 324,222 | +0.24(+1.02%) |
Jul 07, 2023 | 23.48 | 23.63 | 23.38 | 23.57 | 234,719 | +0.14(+0.60%) |
Jul 06, 2023 | 23.52 | 23.56 | 23.09 | 23.43 | 374,269 | -0.52(-2.17%) |
Jul 05, 2023 | 23.90 | 24.06 | 23.80 | 23.95 | 376,482 | +0.20(+0.84%) |
Jul 03, 2023 | 23.99 | 24.06 | 23.73 | 23.75 | 224,699 | -0.18(-0.75%) |
Jun 30, 2023 | 23.90 | 23.99 | 23.83 | 23.93 | 338,604 | +0.50(+2.13%) |
Jun 29, 2023 | 23.45 | 23.52 | 23.40 | 23.43 | 320,142 | -0.22(-0.93%) |
Jun 28, 2023 | 23.45 | 23.70 | 23.41 | 23.65 | 415,559 | +0.64(+2.78%) |
Jun 27, 2023 | 23.03 | 23.09 | 22.57 | 23.01 | 877,194 | -0.96(-4.01%) |
Jun 26, 2023 | 24.24 | 24.26 | 23.94 | 23.97 | 454,090 | -0.33(-1.36%) |
Jun 23, 2023 | 24.23 | 24.46 | 24.20 | 24.30 | 465,747 | +0.45(+1.89%) |
Jun 22, 2023 | 23.63 | 23.88 | 23.63 | 23.85 | 668,512 | +0.20(+0.85%) |
Jun 21, 2023 | 23.42 | 23.69 | 23.32 | 23.65 | 597,600 | +0.20(+0.85%) |
Jun 20, 2023 | 23.49 | 23.51 | 23.30 | 23.45 | 627,566 | -0.12(-0.51%) |
Jun 16, 2023 | 23.63 | 23.84 | 23.51 | 23.57 | 1,865,163 | +0.00(+0.00%) |
Jun 15, 2023 | 23.60 | 23.64 | 23.37 | 23.57 | 490,042 | +0.32(+1.38%) |
Jun 14, 2023 | 23.44 | 23.52 | 23.18 | 23.25 | 382,003 | +0.30(+1.31%) |
Jun 13, 2023 | 22.72 | 23.00 | 22.68 | 22.95 | 528,679 | +0.11(+0.48%) |
Jun 12, 2023 | 22.90 | 22.94 | 22.76 | 22.84 | 1,167,194 | -0.02(-0.09%) |
Jun 09, 2023 | 22.78 | 22.96 | 22.69 | 22.86 | 619,527 | -0.39(-1.68%) |
Jun 08, 2023 | 22.97 | 23.26 | 22.92 | 23.25 | 590,818 | +0.47(+2.06%) |
Jun 07, 2023 | 22.59 | 22.83 | 22.47 | 22.78 | 553,258 | +0.51(+2.29%) |
Jun 06, 2023 | 22.12 | 22.28 | 22.08 | 22.27 | 309,635 | +0.35(+1.60%) |
Jun 05, 2023 | 21.83 | 21.96 | 21.77 | 21.92 | 256,670 | +0.09(+0.41%) |
Jun 02, 2023 | 21.71 | 21.85 | 21.70 | 21.83 | 319,005 | +0.30(+1.39%) |
Jun 01, 2023 | 21.49 | 21.61 | 21.48 | 21.53 | 330,722 | +0.10(+0.47%) |
May 31, 2023 | 21.30 | 21.48 | 21.28 | 21.43 | 433,085 | -0.04(-0.19%) |
May 30, 2023 | 21.58 | 21.74 | 21.42 | 21.47 | 388,928 | -0.11(-0.51%) |
May 26, 2023 | 21.51 | 21.64 | 21.44 | 21.58 | 418,487 | -0.25(-1.15%) |
May 25, 2023 | 21.94 | 21.94 | 21.68 | 21.83 | 503,065 | -0.35(-1.58%) |
May 24, 2023 | 22.23 | 22.23 | 22.02 | 22.18 | 526,593 | -0.50(-2.20%) |
May 23, 2023 | 22.98 | 23.02 | 22.66 | 22.68 | 453,771 | -0.44(-1.90%) |
May 22, 2023 | 23.21 | 23.24 | 22.94 | 23.12 | 484,830 | -0.15(-0.64%) |
May 19, 2023 | 23.19 | 23.45 | 23.18 | 23.27 | 447,777 | +0.53(+2.33%) |
May 18, 2023 | 23.10 | 23.11 | 22.57 | 22.74 | 444,369 | -0.44(-1.90%) |
May 17, 2023 | 23.20 | 23.27 | 23.07 | 23.18 | 543,247 | -0.01(-0.02%) |
May 16, 2023 | 23.24 | 23.26 | 23.13 | 23.19 | 340,580 | -0.04(-0.17%) |
May 15, 2023 | 22.92 | 23.23 | 22.90 | 23.22 | 425,813 | +0.31(+1.36%) |
May 12, 2023 | 23.22 | 23.25 | 22.89 | 22.91 | 560,640 | -0.34(-1.47%) |
May 11, 2023 | 23.38 | 23.44 | 23.21 | 23.25 | 479,187 | -0.66(-2.77%) |
May 10, 2023 | 23.74 | 23.94 | 23.66 | 23.92 | 749,551 | +1.33(+5.87%) |
May 09, 2023 | 22.56 | 22.74 | 22.37 | 22.59 | 617,946 | -0.02(-0.09%) |
May 08, 2023 | 22.77 | 22.82 | 22.60 | 22.61 | 731,846 | -0.21(-0.94%) |
May 05, 2023 | 22.71 | 22.92 | 22.62 | 22.82 | 1,667,258 | +0.26(+1.17%) |
May 04, 2023 | 22.77 | 22.81 | 22.47 | 22.56 | 903,432 | -0.46(-1.99%) |
May 03, 2023 | 22.97 | 23.21 | 22.97 | 23.02 | 372,412 | -0.02(-0.08%) |
May 02, 2023 | 22.87 | 23.08 | 22.81 | 23.04 | 360,364 | -0.35(-1.50%) |
May 01, 2023 | 23.54 | 23.54 | 23.25 | 23.39 | 323,843 | -0.21(-0.91%) |
Apr 28, 2023 | 23.48 | 23.75 | 23.45 | 23.60 | 477,640 | +0.62(+2.71%) |
Apr 27, 2023 | 22.81 | 23.00 | 22.73 | 22.98 | 460,002 | +0.43(+1.90%) |
Apr 26, 2023 | 22.73 | 22.74 | 22.51 | 22.55 | 404,461 | -0.02(-0.09%) |
Apr 25, 2023 | 22.53 | 22.79 | 22.50 | 22.57 | 490,674 | -0.12(-0.52%) |
Apr 24, 2023 | 22.89 | 22.98 | 22.61 | 22.69 | 752,732 | +0.42(+1.88%) |
Apr 21, 2023 | 22.09 | 22.29 | 22.04 | 22.27 | 919,457 | +1.02(+4.82%) |
Apr 20, 2023 | 21.04 | 21.40 | 21.02 | 21.25 | 820,170 | -0.57(-2.59%) |
Apr 19, 2023 | 21.80 | 21.95 | 21.61 | 21.81 | 588,191 | -0.03(-0.13%) |
Apr 18, 2023 | 21.97 | 22.04 | 21.78 | 21.84 | 408,888 | -0.21(-0.97%) |
Apr 17, 2023 | 22.25 | 22.28 | 22.00 | 22.05 | 727,852 | -0.61(-2.71%) |
Apr 14, 2023 | 22.94 | 22.98 | 22.50 | 22.67 | 1,329,381 | +0.63(+2.87%) |
Apr 13, 2023 | 21.72 | 22.04 | 21.72 | 22.04 | 814,931 | +0.74(+3.48%) |
Apr 12, 2023 | 22.03 | 22.04 | 21.28 | 21.29 | 3,512,965 | -0.47(-2.15%) |
Apr 11, 2023 | 21.64 | 21.93 | 21.63 | 21.76 | 674,046 | +0.05(+0.22%) |
Apr 10, 2023 | 21.66 | 21.72 | 21.46 | 21.71 | 361,063 | +0.05(+0.22%) |
Apr 06, 2023 | 21.56 | 21.68 | 21.47 | 21.66 | 589,956 | +0.53(+2.49%) |
Apr 05, 2023 | 20.98 | 21.18 | 20.97 | 21.14 | 501,736 | +0.22(+1.07%) |
Apr 04, 2023 | 20.68 | 20.92 | 20.68 | 20.91 | 467,833 | -0.08(-0.37%) |
Apr 03, 2023 | 20.97 | 21.14 | 20.89 | 20.99 | 584,338 | +0.27(+1.32%) |
Mar 31, 2023 | 20.91 | 20.95 | 20.63 | 20.72 | 580,339 | +0.16(+0.76%) |
Mar 30, 2023 | 20.51 | 20.64 | 20.49 | 20.56 | 322,222 | +0.45(+2.23%) |
Mar 29, 2023 | 20.25 | 20.33 | 20.05 | 20.12 | 405,538 | -0.02(-0.10%) |
Mar 28, 2023 | 19.94 | 20.19 | 19.91 | 20.13 | 373,744 | -0.11(-0.53%) |
Mar 27, 2023 | 20.08 | 20.28 | 20.08 | 20.24 | 370,179 | +0.69(+3.54%) |
Mar 24, 2023 | 19.35 | 19.56 | 19.24 | 19.55 | 528,073 | -0.22(-1.13%) |
Mar 23, 2023 | 19.94 | 20.15 | 19.63 | 19.77 | 790,257 | +0.19(+0.94%) |
Mar 22, 2023 | 19.79 | 19.94 | 19.59 | 19.59 | 887,081 | +0.04(+0.20%) |
Mar 21, 2023 | 19.42 | 19.59 | 19.31 | 19.55 | 1,286,720 | +0.60(+3.19%) |
Mar 20, 2023 | 19.08 | 19.11 | 18.87 | 18.95 | 2,048,661 | +0.00(+0.00%) |
Mar 17, 2023 | 18.89 | 19.16 | 18.53 | 18.95 | 2,615,742 | +0.12(+0.62%) |
Mar 16, 2023 | 18.87 | 19.03 | 18.76 | 18.83 | 3,591,121 | -0.25(-1.33%) |
Mar 15, 2023 | 18.70 | 19.12 | 18.68 | 19.08 | 857,048 | -0.37(-1.90%) |
Mar 14, 2023 | 19.42 | 19.49 | 19.24 | 19.45 | 1,055,157 | +0.15(+0.76%) |
Mar 13, 2023 | 19.33 | 19.54 | 19.26 | 19.31 | 1,261,704 | +0.26(+1.38%) |
Mar 10, 2023 | 19.07 | 19.28 | 18.91 | 19.04 | 878,774 | +0.59(+3.22%) |
Mar 09, 2023 | 18.65 | 18.77 | 18.40 | 18.45 | 912,593 | -0.20(-1.10%) |
Mar 08, 2023 | 18.49 | 18.65 | 18.41 | 18.65 | 559,852 | +0.11(+0.58%) |
Mar 07, 2023 | 18.86 | 18.89 | 18.45 | 18.55 | 1,221,649 | -0.77(-3.99%) |
Mar 06, 2023 | 19.53 | 19.60 | 19.26 | 19.32 | 689,379 | +0.23(+1.23%) |
Mar 03, 2023 | 18.76 | 19.10 | 18.73 | 19.08 | 575,211 | +0.62(+3.38%) |
Mar 02, 2023 | 18.41 | 18.53 | 18.36 | 18.46 | 622,225 | +0.07(+0.37%) |
Mar 01, 2023 | 18.63 | 18.70 | 18.36 | 18.39 | 920,335 | -0.77(-4.02%) |
Feb 28, 2023 | 19.35 | 19.35 | 18.96 | 19.16 | 1,455,816 | -0.39(-1.99%) |
Feb 27, 2023 | 19.60 | 19.74 | 19.43 | 19.55 | 819,786 | +0.08(+0.40%) |
Feb 24, 2023 | 19.43 | 19.47 | 19.18 | 19.47 | 1,168,870 | +0.11(+0.55%) |
Feb 23, 2023 | 19.82 | 19.84 | 19.10 | 19.36 | 1,933,876 | -0.91(-4.47%) |
Feb 22, 2023 | 21.08 | 21.30 | 20.07 | 20.27 | 2,881,279 | +0.13(+0.63%) |
Feb 21, 2023 | 19.58 | 20.35 | 18.80 | 20.14 | 3,756,743 | +0.67(+3.45%) |
Feb 17, 2023 | 19.36 | 19.52 | 19.35 | 19.47 | 872,481 | +0.13(+0.65%) |
Feb 16, 2023 | 19.23 | 19.54 | 19.19 | 19.35 | 517,759 | +0.01(+0.05%) |
Feb 15, 2023 | 19.07 | 19.36 | 19.01 | 19.34 | 546,372 | -0.19(-1.00%) |
Feb 14, 2023 | 19.48 | 19.67 | 19.36 | 19.53 | 523,778 | +0.13(+0.65%) |
Feb 13, 2023 | 19.11 | 19.40 | 19.07 | 19.40 | 677,669 | +0.45(+2.37%) |
Feb 10, 2023 | 18.94 | 19.11 | 18.80 | 18.96 | 842,349 | +0.39(+2.10%) |
Feb 09, 2023 | 19.17 | 19.20 | 18.44 | 18.57 | 2,177,490 | -0.62(-3.25%) |
Feb 08, 2023 | 19.29 | 19.44 | 19.11 | 19.19 | 893,461 | +0.33(+1.76%) |
Feb 07, 2023 | 18.65 | 18.91 | 18.57 | 18.86 | 1,018,412 | +0.26(+1.41%) |
Feb 06, 2023 | 18.85 | 18.89 | 18.55 | 18.59 | 1,364,108 | +0.10(+0.53%) |
Feb 03, 2023 | 18.62 | 18.81 | 18.48 | 18.50 | 799,885 | -0.26(-1.40%) |
Feb 02, 2023 | 18.97 | 19.06 | 18.71 | 18.76 | 1,287,392 | +0.30(+1.64%) |
Feb 01, 2023 | 18.27 | 18.55 | 18.19 | 18.46 | 386,485 | +0.20(+1.12%) |
Jan 31, 2023 | 18.18 | 18.25 | 18.08 | 18.25 | 529,644 | -0.14(-0.74%) |
Jan 30, 2023 | 18.53 | 18.63 | 18.38 | 18.39 | 625,639 | +0.13(+0.69%) |
Jan 27, 2023 | 17.90 | 18.33 | 17.87 | 18.26 | 783,978 | +0.66(+3.77%) |
Jan 26, 2023 | 17.48 | 17.67 | 17.48 | 17.60 | 390,010 | +0.27(+1.57%) |
Jan 25, 2023 | 17.24 | 17.45 | 17.18 | 17.33 | 401,960 | -0.25(-1.44%) |
Jan 24, 2023 | 17.74 | 17.76 | 17.55 | 17.58 | 310,598 | -0.32(-1.80%) |
Jan 23, 2023 | 17.70 | 17.96 | 17.68 | 17.90 | 530,951 | +0.05(+0.27%) |
Jan 20, 2023 | 17.68 | 17.86 | 17.65 | 17.85 | 392,255 | +0.27(+1.55%) |
Jan 19, 2023 | 17.47 | 17.63 | 17.41 | 17.58 | 377,811 | +0.07(+0.39%) |
Jan 18, 2023 | 17.83 | 17.87 | 17.51 | 17.51 | 455,829 | -0.20(-1.16%) |
Jan 17, 2023 | 17.72 | 17.81 | 17.58 | 17.72 | 780,800 | +0.34(+1.96%) |
Jan 13, 2023 | 17.18 | 17.42 | 17.16 | 17.38 | 495,867 | +0.07(+0.39%) |
Jan 12, 2023 | 17.48 | 17.53 | 17.18 | 17.31 | 513,173 | +0.15(+0.85%) |
Jan 11, 2023 | 17.25 | 17.27 | 17.05 | 17.16 | 515,676 | -0.01(-0.06%) |
Jan 10, 2023 | 17.16 | 17.26 | 17.01 | 17.17 | 794,296 | +0.52(+3.10%) |
Jan 09, 2023 | 17.01 | 17.06 | 16.65 | 16.66 | 620,138 | -0.28(-1.67%) |
Jan 06, 2023 | 16.67 | 16.97 | 16.48 | 16.94 | 575,711 | +0.45(+2.72%) |
Jan 05, 2023 | 16.49 | 16.54 | 16.31 | 16.49 | 485,737 | +0.07(+0.42%) |
Jan 04, 2023 | 16.17 | 16.50 | 16.15 | 16.42 | 895,962 | +0.72(+4.59%) |
Jan 03, 2023 | 15.49 | 15.71 | 15.35 | 15.70 | 1,341,919 | -0.22(-1.41%) |
Dec 30, 2022 | 15.87 | 15.96 | 15.81 | 15.92 | 607,734 | +0.02(+0.12%) |
Dec 29, 2022 | 15.42 | 15.91 | 15.39 | 15.91 | 833,829 | +0.65(+4.28%) |
Dec 28, 2022 | 15.46 | 15.51 | 15.23 | 15.25 | 477,270 | -0.20(-1.32%) |
Dec 27, 2022 | 15.51 | 15.51 | 15.39 | 15.46 | 415,216 | -0.14(-0.87%) |
Dec 23, 2022 | 15.32 | 15.62 | 15.29 | 15.59 | 721,208 | +0.34(+2.24%) |
Dec 22, 2022 | 15.17 | 15.26 | 15.02 | 15.25 | 643,922 | -0.10(-0.64%) |
Dec 21, 2022 | 15.14 | 15.40 | 15.14 | 15.35 | 586,663 | +0.27(+1.81%) |
Dec 20, 2022 | 15.01 | 15.16 | 14.96 | 15.08 | 1,031,870 | -0.12(-0.77%) |
Dec 19, 2022 | 15.33 | 15.33 | 15.10 | 15.19 | 1,132,043 | +0.02(+0.13%) |
Dec 16, 2022 | 15.27 | 15.31 | 15.02 | 15.17 | 1,758,692 | -0.22(-1.46%) |
Dec 15, 2022 | 15.66 | 15.68 | 15.39 | 15.40 | 885,228 | -0.38(-2.41%) |
Dec 14, 2022 | 15.72 | 15.87 | 15.66 | 15.78 | 540,843 | +0.04(+0.25%) |
Dec 13, 2022 | 15.84 | 15.94 | 15.64 | 15.74 | 731,536 | +0.51(+3.33%) |
Dec 12, 2022 | 15.25 | 15.31 | 15.16 | 15.23 | 494,806 | -0.22(-1.45%) |
Dec 09, 2022 | 15.55 | 15.59 | 15.44 | 15.46 | 468,802 | -0.07(-0.44%) |
Dec 08, 2022 | 15.46 | 15.61 | 15.39 | 15.53 | 679,188 | +0.12(+0.76%) |
Dec 07, 2022 | 15.43 | 15.54 | 15.38 | 15.41 | 727,177 | +0.22(+1.48%) |
Dec 06, 2022 | 15.25 | 15.35 | 15.09 | 15.18 | 1,253,768 | -0.61(-3.89%) |
Dec 05, 2022 | 15.88 | 15.94 | 15.75 | 15.80 | 949,473 | -0.17(-1.04%) |
Dec 02, 2022 | 15.82 | 15.96 | 15.76 | 15.96 | 533,508 | +0.39(+2.50%) |
Dec 01, 2022 | 15.57 | 15.71 | 15.51 | 15.57 | 710,366 | +0.35(+2.30%) |
Nov 30, 2022 | 15.05 | 15.27 | 14.90 | 15.22 | 790,331 | +0.19(+1.23%) |
Nov 29, 2022 | 14.92 | 15.14 | 14.90 | 15.04 | 712,311 | +0.09(+0.59%) |
Nov 28, 2022 | 15.24 | 15.31 | 14.91 | 14.95 | 621,469 | -0.24(-1.60%) |
Nov 25, 2022 | 15.07 | 15.23 | 15.05 | 15.19 | 281,702 | +0.23(+1.56%) |
Nov 23, 2022 | 14.57 | 14.96 | 14.54 | 14.96 | 903,825 | +0.48(+3.30%) |
Nov 22, 2022 | 14.71 | 14.78 | 14.44 | 14.48 | 1,839,194 | -0.22(-1.52%) |
Nov 21, 2022 | 14.76 | 14.80 | 14.61 | 14.71 | 1,160,301 | -0.25(-1.69%) |
Nov 18, 2022 | 14.87 | 15.09 | 14.86 | 14.96 | 569,831 | +0.26(+1.79%) |
Nov 17, 2022 | 14.56 | 14.74 | 14.53 | 14.70 | 626,635 | -0.16(-1.05%) |
Nov 16, 2022 | 14.97 | 15.07 | 14.81 | 14.85 | 767,314 | -0.19(-1.30%) |
Nov 15, 2022 | 15.12 | 15.36 | 14.89 | 15.05 | 1,277,601 | +0.07(+0.46%) |
Nov 14, 2022 | 15.03 | 15.28 | 14.97 | 14.98 | 870,620 | -0.07(-0.45%) |
Nov 11, 2022 | 14.77 | 15.07 | 14.70 | 15.05 | 824,479 | +0.65(+4.54%) |
Nov 10, 2022 | 14.22 | 14.41 | 14.19 | 14.39 | 965,182 | +0.71(+5.20%) |
Nov 09, 2022 | 13.69 | 13.86 | 13.60 | 13.68 | 840,336 | -0.20(-1.47%) |
Nov 08, 2022 | 13.97 | 14.08 | 13.83 | 13.89 | 1,048,418 | -0.13(-0.90%) |
Nov 07, 2022 | 13.81 | 14.04 | 13.81 | 14.01 | 1,813,720 | +0.10(+0.70%) |
Nov 04, 2022 | 13.69 | 14.10 | 13.64 | 13.92 | 1,341,846 | +0.42(+3.10%) |
Nov 03, 2022 | 13.36 | 13.51 | 13.08 | 13.50 | 4,350,677 | -0.34(-2.46%) |
Nov 02, 2022 | 13.37 | 13.84 | 4,170,213 | +0.50(+3.73%) | ||
Nov 01, 2022 | 13.20 | 13.55 | 13.20 | 13.34 | 1,435,441 | -0.18(-1.30%) |
Oct 31, 2022 | 13.25 | 13.63 | 13.21 | 13.52 | 2,780,473 | +0.67(+5.24%) |
Oct 28, 2022 | 13.37 | 13.37 | 12.73 | 12.84 | 4,342,910 | -1.15(-8.22%) |
Oct 27, 2022 | 14.11 | 14.18 | 13.96 | 13.99 | 833,249 | +0.05(+0.35%) |
Oct 26, 2022 | 13.92 | 14.13 | 13.89 | 13.95 | 1,664,471 | +0.13(+0.92%) |
Oct 25, 2022 | 13.49 | 13.86 | 13.48 | 13.82 | 1,474,305 | +0.51(+3.81%) |
Oct 24, 2022 | 13.14 | 13.35 | 13.09 | 13.31 | 2,825,744 | +0.01(+0.07%) |
Oct 21, 2022 | 13.19 | 13.34 | 13.06 | 13.30 | 2,967,891 | -0.04(-0.29%) |
Oct 20, 2022 | 13.38 | 13.54 | 13.30 | 13.34 | 1,275,376 | -0.15(-1.08%) |
Oct 19, 2022 | 13.49 | 13.67 | 13.42 | 13.49 | 3,586,323 | +0.18(+1.32%) |
Oct 18, 2022 | 13.34 | 13.43 | 13.22 | 13.31 | 1,142,611 | +0.10(+0.74%) |
Oct 17, 2022 | 13.22 | 13.37 | 13.16 | 13.22 | 994,374 | +0.22(+1.73%) |
Oct 14, 2022 | 12.89 | 13.08 | 12.86 | 12.99 | 2,161,767 | -0.01(-0.07%) |
Oct 13, 2022 | 12.59 | 13.12 | 12.58 | 13.00 | 1,202,331 | +0.49(+3.89%) |
Oct 12, 2022 | 12.62 | 12.73 | 12.49 | 12.51 | 926,959 | -0.28(-2.21%) |
Oct 11, 2022 | 12.64 | 13.00 | 12.57 | 12.80 | 1,129,506 | +0.31(+2.50%) |
Oct 10, 2022 | 12.65 | 12.65 | 12.46 | 12.48 | 1,056,216 | -0.48(-3.68%) |
Oct 07, 2022 | 13.13 | 13.17 | 12.87 | 12.96 | 898,826 | -0.33(-2.49%) |
Oct 06, 2022 | 13.54 | 13.54 | 13.22 | 13.29 | 921,169 | -0.49(-3.54%) |
Oct 05, 2022 | 13.81 | 13.87 | 13.60 | 13.78 | 1,254,056 | -0.69(-4.78%) |
Oct 04, 2022 | 14.25 | 14.53 | 14.22 | 14.47 | 1,383,567 | +0.61(+4.43%) |
Oct 03, 2022 | 13.53 | 13.90 | 13.35 | 13.86 | 1,689,041 | +0.18(+1.28%) |
Sep 30, 2022 | 13.85 | 13.89 | 13.66 | 13.68 | 692,508 | +0.08(+0.57%) |
Sep 29, 2022 | 13.55 | 13.65 | 13.40 | 13.61 | 692,542 | -0.17(-1.20%) |
Sep 28, 2022 | 13.49 | 13.82 | 13.38 | 13.77 | 705,033 | +0.36(+2.69%) |
Sep 27, 2022 | 13.59 | 13.72 | 13.34 | 13.41 | 1,178,455 | -0.39(-2.82%) |
Sep 26, 2022 | 13.97 | 14.03 | 13.72 | 13.80 | 709,587 | -0.22(-1.60%) |
Sep 23, 2022 | 14.20 | 14.27 | 13.80 | 14.02 | 1,137,693 | -0.64(-4.39%) |
Sep 22, 2022 | 14.64 | 14.77 | 14.50 | 14.67 | 762,787 | -0.35(-2.34%) |
Sep 21, 2022 | 15.26 | 15.30 | 15.01 | 15.02 | 797,305 | -0.47(-3.02%) |
Sep 20, 2022 | 15.60 | 15.66 | 15.39 | 15.49 | 1,062,901 | -0.59(-3.70%) |
Sep 19, 2022 | 15.94 | 16.10 | 15.83 | 16.08 | 939,691 | -0.17(-1.02%) |
Sep 16, 2022 | 16.19 | 16.29 | 16.14 | 16.25 | 1,832,406 | -0.12(-0.71%) |
Sep 15, 2022 | 16.23 | 16.52 | 16.21 | 16.36 | 899,864 | -0.03(-0.18%) |
Sep 14, 2022 | 16.27 | 16.47 | 16.11 | 16.39 | 847,618 | -0.39(-2.32%) |
Sep 13, 2022 | 17.05 | 17.17 | 16.73 | 16.78 | 1,085,492 | -0.33(-1.94%) |
Sep 12, 2022 | 16.83 | 17.23 | 16.83 | 17.11 | 1,094,445 | +0.73(+4.46%) |
Sep 09, 2022 | 16.17 | 16.46 | 16.16 | 16.38 | 759,854 | +0.49(+3.07%) |
Sep 08, 2022 | 15.75 | 15.96 | 15.65 | 15.90 | 1,249,025 | -0.72(-4.34%) |
Sep 07, 2022 | 16.21 | 16.66 | 16.19 | 16.62 | 616,225 | +0.18(+1.07%) |
Sep 06, 2022 | 16.41 | 16.62 | 16.34 | 16.44 | 604,531 | +0.06(+0.36%) |
Sep 02, 2022 | 16.56 | 16.76 | 16.30 | 16.38 | 639,744 | -0.08(-0.47%) |
Sep 01, 2022 | 16.31 | 16.46 | 16.15 | 16.46 | 674,584 | -0.20(-1.23%) |
Aug 31, 2022 | 16.68 | 16.84 | 16.63 | 16.67 | 678,640 | +0.03(+0.18%) |
Aug 30, 2022 | 16.72 | 16.75 | 16.56 | 16.64 | 743,046 | -0.01(-0.06%) |
Aug 29, 2022 | 16.61 | 16.69 | 16.55 | 16.65 | 701,439 | +0.08(+0.47%) |
Aug 26, 2022 | 17.27 | 17.28 | 16.57 | 16.57 | 726,636 | -0.65(-3.79%) |
Aug 25, 2022 | 17.14 | 17.30 | 17.06 | 17.22 | 798,720 | -0.04(-0.23%) |
Aug 24, 2022 | 16.82 | 17.37 | 16.57 | 17.26 | 5,202,375 | -0.30(-1.72%) |
Aug 23, 2022 | 17.49 | 17.63 | 17.34 | 17.56 | 1,627,555 | +0.17(+0.95%) |
Aug 22, 2022 | 17.73 | 17.75 | 17.31 | 17.40 | 1,257,689 | -0.26(-1.49%) |
Aug 19, 2022 | 17.71 | 17.78 | 17.60 | 17.66 | 539,439 | -0.04(-0.22%) |
Aug 18, 2022 | 17.90 | 17.91 | 17.59 | 17.70 | 755,778 | -0.22(-1.25%) |
Aug 17, 2022 | 18.16 | 18.22 | 17.87 | 17.92 | 545,028 | -0.57(-3.06%) |
Aug 16, 2022 | 18.47 | 18.58 | 18.37 | 18.49 | 721,155 | +0.31(+1.72%) |
Aug 15, 2022 | 18.28 | 18.32 | 18.14 | 18.18 | 649,260 | -0.22(-1.22%) |
Aug 12, 2022 | 18.42 | 18.46 | 18.24 | 18.40 | 394,930 | +0.03(+0.16%) |
Aug 11, 2022 | 18.48 | 18.68 | 18.36 | 18.37 | 611,227 | +0.10(+0.53%) |
Aug 10, 2022 | 18.56 | 18.60 | 18.26 | 18.27 | 560,494 | +0.09(+0.48%) |
Aug 09, 2022 | 18.12 | 18.36 | 18.11 | 18.19 | 593,305 | +0.00(+0.00%) |
Aug 08, 2022 | 18.12 | 18.30 | 18.06 | 18.19 | 686,005 | -0.02(-0.11%) |
Aug 05, 2022 | 18.04 | 18.27 | 17.96 | 18.21 | 638,167 | +0.23(+1.30%) |
Aug 04, 2022 | 18.06 | 18.12 | 17.93 | 17.97 | 577,891 | -0.07(-0.38%) |
Aug 03, 2022 | 17.94 | 18.10 | 17.70 | 18.04 | 837,013 | +0.19(+1.09%) |
Aug 02, 2022 | 18.13 | 18.20 | 17.83 | 17.84 | 1,055,588 | -0.04(-0.22%) |