Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.81 | 11.01 | 10.74 | 10.98 | 15,963,403 | +0.19(+1.80%) |
Aug 30, 2023 | 10.81 | 10.87 | 10.69 | 10.78 | 10,484,198 | -0.08(-0.71%) |
Aug 29, 2023 | 10.59 | 10.95 | 10.51 | 10.86 | 12,006,807 | +0.30(+2.84%) |
Aug 28, 2023 | 10.44 | 10.69 | 10.43 | 10.56 | 11,006,861 | +0.22(+2.11%) |
Aug 25, 2023 | 10.43 | 10.53 | 10.18 | 10.34 | 14,292,775 | +0.01(+0.09%) |
Aug 24, 2023 | 10.20 | 10.55 | 10.12 | 10.33 | 12,245,684 | +0.11(+1.12%) |
Aug 23, 2023 | 9.943 | 10.25 | 9.839 | 10.22 | 13,510,676 | +0.29(+2.97%) |
Aug 22, 2023 | 10.28 | 10.32 | 9.905 | 9.924 | 14,391,373 | -0.43(-4.13%) |
Aug 21, 2023 | 10.34 | 10.42 | 10.15 | 10.35 | 16,327,891 | +0.06(+0.55%) |
Aug 18, 2023 | 10.09 | 10.39 | 10.04 | 10.29 | 15,317,552 | +0.05(+0.46%) |
Aug 17, 2023 | 10.07 | 10.29 | 9.886 | 10.25 | 18,684,740 | +0.24(+2.37%) |
Aug 16, 2023 | 10.10 | 10.19 | 9.887 | 10.01 | 13,300,756 | -0.10(-1.03%) |
Aug 15, 2023 | 10.28 | 10.32 | 9.972 | 10.11 | 16,840,506 | -0.36(-3.45%) |
Aug 14, 2023 | 10.90 | 10.95 | 10.42 | 10.48 | 14,259,474 | -0.51(-4.67%) |
Aug 11, 2023 | 10.89 | 11.05 | 10.87 | 10.99 | 8,178,561 | +0.00(+0.00%) |
Aug 10, 2023 | 11.04 | 11.08 | 10.75 | 10.99 | 14,617,973 | +0.05(+0.43%) |
Aug 09, 2023 | 11.23 | 11.39 | 10.91 | 10.94 | 11,738,179 | -0.41(-3.60%) |
Aug 08, 2023 | 11.05 | 11.38 | 10.78 | 11.35 | 12,737,342 | -0.10(-0.91%) |
Aug 07, 2023 | 11.30 | 11.53 | 11.25 | 11.45 | 7,555,922 | +0.12(+1.09%) |
Aug 04, 2023 | 11.35 | 11.46 | 11.26 | 11.33 | 10,531,048 | -0.11(-1.00%) |
Aug 03, 2023 | 11.30 | 11.47 | 11.06 | 11.45 | 12,422,917 | +0.13(+1.18%) |
Aug 02, 2023 | 11.26 | 11.33 | 11.06 | 11.31 | 12,391,370 | -0.09(-0.75%) |
Aug 01, 2023 | 11.62 | 11.69 | 11.10 | 11.40 | 18,340,872 | -0.30(-2.60%) |
Jul 31, 2023 | 12.02 | 12.05 | 11.55 | 11.70 | 18,119,258 | -0.25(-2.07%) |
Jul 28, 2023 | 11.84 | 12.03 | 11.68 | 11.95 | 15,634,707 | +0.29(+2.53%) |
Jul 27, 2023 | 11.91 | 12.40 | 11.57 | 11.65 | 27,961,346 | -0.15(-1.29%) |
Jul 26, 2023 | 11.42 | 11.96 | 11.42 | 11.81 | 29,381,704 | +0.76(+6.88%) |
Jul 25, 2023 | 11.45 | 11.68 | 10.94 | 11.05 | 26,899,160 | -0.26(-2.27%) |
Jul 24, 2023 | 10.93 | 11.52 | 10.89 | 11.30 | 24,783,224 | +0.44(+4.02%) |
Jul 21, 2023 | 11.45 | 11.50 | 10.83 | 10.87 | 25,914,418 | -0.43(-3.79%) |
Jul 20, 2023 | 10.48 | 11.46 | 10.31 | 11.29 | 46,274,640 | +0.45(+4.12%) |
Jul 19, 2023 | 10.24 | 10.92 | 10.22 | 10.85 | 37,956,976 | +0.67(+6.54%) |
Jul 18, 2023 | 9.744 | 10.20 | 9.725 | 10.18 | 21,997,296 | +0.40(+4.08%) |
Jul 17, 2023 | 9.667 | 9.782 | 9.591 | 9.782 | 12,267,573 | +0.12(+1.28%) |
Jul 14, 2023 | 10.22 | 10.25 | 9.620 | 9.658 | 18,534,038 | -0.43(-4.24%) |
Jul 13, 2023 | 9.772 | 10.10 | 9.715 | 10.09 | 19,376,590 | +0.36(+3.71%) |
Jul 12, 2023 | 9.753 | 10.04 | 9.639 | 9.725 | 31,100,682 | +0.29(+3.12%) |
Jul 11, 2023 | 9.154 | 9.435 | 9.031 | 9.430 | 26,541,762 | +0.40(+4.42%) |
Jul 10, 2023 | 9.126 | 9.230 | 8.993 | 9.031 | 23,483,012 | -0.09(-0.94%) |
Jul 07, 2023 | 8.917 | 9.268 | 8.917 | 9.116 | 19,196,428 | +0.15(+1.70%) |
Jul 06, 2023 | 8.859 | 8.964 | 8.650 | 8.964 | 22,325,808 | -0.09(-0.95%) |
Jul 05, 2023 | 8.955 | 9.145 | 8.845 | 9.050 | 15,724,271 | -0.05(-0.52%) |
Jul 03, 2023 | 8.831 | 9.240 | 8.831 | 9.097 | 13,991,047 | +0.31(+3.57%) |
Jun 30, 2023 | 9.012 | 9.012 | 8.774 | 8.783 | 20,143,482 | -0.09(-0.96%) |
Jun 29, 2023 | 8.974 | 9.088 | 8.802 | 8.869 | 23,815,346 | +0.02(+0.21%) |
Jun 28, 2023 | 8.936 | 8.955 | 8.783 | 8.850 | 17,873,762 | -0.17(-1.90%) |
Jun 27, 2023 | 8.898 | 9.078 | 8.793 | 9.021 | 19,070,064 | +0.13(+1.50%) |
Jun 26, 2023 | 8.936 | 9.040 | 8.821 | 8.888 | 20,299,974 | +0.00(+0.00%) |
Jun 23, 2023 | 9.031 | 9.078 | 8.864 | 8.888 | 18,166,552 | -0.20(-2.20%) |
Jun 22, 2023 | 9.278 | 9.344 | 9.050 | 9.088 | 15,533,713 | -0.27(-2.85%) |
Jun 21, 2023 | 9.335 | 9.435 | 9.202 | 9.354 | 10,927,755 | -0.01(-0.10%) |
Jun 20, 2023 | 9.392 | 9.411 | 9.202 | 9.363 | 12,864,155 | -0.08(-0.81%) |
Jun 16, 2023 | 9.667 | 9.696 | 9.316 | 9.439 | 29,778,150 | -0.14(-1.49%) |
Jun 15, 2023 | 9.363 | 9.639 | 9.306 | 9.582 | 19,622,608 | +0.16(+1.72%) |
Jun 14, 2023 | 10.08 | 10.12 | 9.411 | 9.420 | 24,427,934 | -0.54(-5.44%) |
Jun 13, 2023 | 9.715 | 10.08 | 9.563 | 9.962 | 20,268,586 | +0.25(+2.54%) |
Jun 12, 2023 | 10.14 | 10.52 | 9.340 | 9.715 | 39,957,932 | -0.44(-4.31%) |
Jun 09, 2023 | 10.44 | 10.47 | 10.08 | 10.15 | 17,768,362 | -0.29(-2.73%) |
Jun 08, 2023 | 10.33 | 10.55 | 10.22 | 10.44 | 14,743,420 | -0.04(-0.36%) |
Jun 07, 2023 | 10.16 | 10.50 | 10.00 | 10.48 | 22,042,374 | +0.38(+3.77%) |
Jun 06, 2023 | 9.629 | 10.33 | 9.544 | 10.10 | 17,079,160 | +0.47(+4.84%) |
Jun 05, 2023 | 9.801 | 9.905 | 9.363 | 9.629 | 20,178,510 | -0.14(-1.46%) |
Jun 02, 2023 | 9.411 | 9.791 | 9.344 | 9.772 | 18,319,704 | +0.63(+6.86%) |
Jun 01, 2023 | 9.059 | 9.259 | 8.736 | 9.145 | 19,015,260 | +0.27(+3.00%) |
May 31, 2023 | 9.335 | 9.344 | 8.836 | 8.878 | 36,583,668 | -0.56(-5.94%) |
May 30, 2023 | 9.477 | 9.591 | 9.214 | 9.439 | 21,063,882 | +0.04(+0.40%) |
May 26, 2023 | 9.382 | 9.520 | 9.278 | 9.401 | 15,072,601 | -0.01(-0.15%) |
May 25, 2023 | 9.481 | 9.527 | 9.220 | 9.416 | 17,174,110 | -0.08(-0.88%) |
May 24, 2023 | 9.593 | 9.732 | 9.462 | 9.499 | 13,391,391 | -0.24(-2.49%) |
May 23, 2023 | 9.593 | 10.04 | 9.583 | 9.742 | 24,253,322 | +0.17(+1.75%) |
May 22, 2023 | 9.239 | 9.583 | 9.173 | 9.574 | 16,879,892 | +0.43(+4.68%) |
May 19, 2023 | 9.378 | 9.457 | 8.959 | 9.145 | 24,857,690 | -0.21(-2.29%) |
May 18, 2023 | 9.499 | 9.527 | 9.178 | 9.360 | 24,332,640 | -0.12(-1.28%) |
May 17, 2023 | 9.034 | 9.509 | 9.030 | 9.481 | 27,563,724 | +0.75(+8.64%) |
May 16, 2023 | 8.838 | 9.024 | 8.717 | 8.726 | 18,687,074 | -0.20(-2.29%) |
May 15, 2023 | 8.428 | 8.950 | 8.373 | 8.931 | 23,972,610 | +0.56(+6.67%) |
May 12, 2023 | 8.568 | 8.615 | 8.135 | 8.373 | 31,175,990 | -0.09(-1.10%) |
May 11, 2023 | 8.540 | 8.680 | 8.354 | 8.466 | 20,670,438 | -0.21(-2.47%) |
May 10, 2023 | 9.248 | 9.276 | 8.559 | 8.680 | 26,772,584 | -0.37(-4.12%) |
May 09, 2023 | 8.875 | 9.192 | 8.736 | 9.052 | 16,004,861 | +0.04(+0.41%) |
May 08, 2023 | 9.360 | 9.453 | 8.996 | 9.015 | 21,909,328 | -0.14(-1.53%) |
May 05, 2023 | 9.294 | 9.294 | 8.815 | 9.155 | 34,857,360 | +0.84(+10.08%) |
May 04, 2023 | 8.177 | 8.652 | 7.949 | 8.317 | 61,533,168 | -0.56(-6.30%) |
May 03, 2023 | 9.155 | 9.471 | 8.778 | 8.875 | 37,223,172 | -0.17(-1.85%) |
May 02, 2023 | 9.965 | 9.965 | 8.913 | 9.043 | 47,911,100 | -0.94(-9.42%) |
May 01, 2023 | 10.44 | 10.56 | 9.965 | 9.984 | 24,855,734 | -0.50(-4.80%) |
Apr 28, 2023 | 10.07 | 10.60 | 10.04 | 10.49 | 21,022,564 | +0.29(+2.83%) |
Apr 27, 2023 | 9.825 | 10.22 | 9.825 | 10.20 | 21,977,110 | +0.36(+3.69%) |
Apr 26, 2023 | 9.853 | 10.09 | 9.676 | 9.835 | 25,698,616 | +0.07(+0.76%) |
Apr 25, 2023 | 10.14 | 10.24 | 9.625 | 9.760 | 34,254,544 | -0.61(-5.84%) |
Apr 24, 2023 | 10.76 | 10.79 | 10.36 | 10.37 | 24,694,592 | -0.43(-3.97%) |
Apr 21, 2023 | 11.08 | 11.11 | 10.65 | 10.79 | 27,050,466 | -0.42(-3.74%) |
Apr 20, 2023 | 10.80 | 11.45 | 10.68 | 11.21 | 40,124,776 | -0.32(-2.75%) |
Apr 19, 2023 | 11.41 | 11.66 | 11.13 | 11.53 | 51,274,824 | +0.27(+2.40%) |
Apr 18, 2023 | 11.48 | 11.48 | 11.08 | 11.26 | 41,013,392 | -0.20(-1.79%) |
Apr 17, 2023 | 11.19 | 11.47 | 10.90 | 11.46 | 61,746,084 | +0.20(+1.82%) |
Apr 14, 2023 | 11.69 | 11.71 | 11.15 | 11.26 | 18,213,106 | -0.19(-1.63%) |
Apr 13, 2023 | 11.28 | 11.54 | 11.01 | 11.45 | 13,271,988 | +0.22(+1.99%) |
Apr 12, 2023 | 11.47 | 11.55 | 11.18 | 11.22 | 16,716,830 | -0.19(-1.63%) |
Apr 11, 2023 | 11.30 | 11.53 | 11.21 | 11.41 | 14,087,788 | +0.12(+1.07%) |
Apr 10, 2023 | 11.13 | 11.41 | 10.98 | 11.29 | 16,690,318 | +0.20(+1.76%) |
Apr 06, 2023 | 10.78 | 11.28 | 10.73 | 11.09 | 21,944,696 | +0.33(+3.03%) |
Apr 05, 2023 | 10.72 | 10.88 | 10.44 | 10.77 | 31,717,996 | -0.16(-1.45%) |
Apr 04, 2023 | 11.59 | 11.61 | 10.78 | 10.92 | 29,920,296 | -0.60(-5.17%) |
Apr 03, 2023 | 11.68 | 11.80 | 11.32 | 11.52 | 14,725,646 | -0.14(-1.20%) |
Mar 31, 2023 | 11.68 | 11.71 | 11.23 | 11.66 | 14,595,160 | +0.13(+1.13%) |
Mar 30, 2023 | 12.04 | 12.07 | 11.41 | 11.53 | 18,681,894 | -0.27(-2.29%) |
Mar 29, 2023 | 11.73 | 11.86 | 11.65 | 11.80 | 17,726,812 | +0.28(+2.43%) |
Mar 28, 2023 | 11.59 | 11.84 | 11.33 | 11.52 | 23,738,512 | -0.11(-0.96%) |
Mar 27, 2023 | 12.01 | 12.09 | 11.29 | 11.63 | 28,668,528 | +0.59(+5.31%) |
Mar 24, 2023 | 10.28 | 11.11 | 10.10 | 11.05 | 30,869,192 | +0.55(+5.24%) |
Mar 23, 2023 | 11.38 | 11.48 | 10.46 | 10.50 | 34,836,108 | -0.73(-6.47%) |
Mar 22, 2023 | 11.81 | 11.86 | 11.19 | 11.22 | 29,971,346 | -0.66(-5.56%) |
Mar 21, 2023 | 11.26 | 11.94 | 11.07 | 11.88 | 37,046,636 | +1.02(+9.34%) |
Mar 20, 2023 | 11.14 | 11.43 | 10.78 | 10.87 | 30,671,498 | +0.13(+1.21%) |
Mar 17, 2023 | 11.09 | 11.17 | 10.43 | 10.74 | 75,888,600 | -0.70(-6.11%) |
Mar 16, 2023 | 10.81 | 11.79 | 9.751 | 11.44 | 81,873,976 | +0.49(+4.51%) |
Mar 15, 2023 | 10.67 | 11.21 | 10.11 | 10.94 | 62,955,468 | -0.39(-3.45%) |
Mar 14, 2023 | 12.66 | 12.80 | 11.12 | 11.33 | 78,806,560 | +0.74(+6.94%) |
Mar 13, 2023 | 11.40 | 12.00 | 8.945 | 10.60 | 119,331,528 | -3.99(-27.33%) |
Mar 10, 2023 | 14.39 | 15.08 | 13.94 | 14.58 | 45,471,852 | -0.38(-2.55%) |
Mar 09, 2023 | 15.92 | 15.97 | 14.96 | 14.97 | 27,589,366 | -1.15(-7.16%) |
Mar 08, 2023 | 16.31 | 16.42 | 16.04 | 16.12 | 13,162,501 | -0.22(-1.37%) |
Mar 07, 2023 | 16.62 | 16.82 | 16.28 | 16.34 | 23,274,106 | -0.56(-3.31%) |
Mar 06, 2023 | 17.07 | 17.29 | 16.80 | 16.90 | 12,236,771 | -0.16(-0.93%) |
Mar 03, 2023 | 16.84 | 17.07 | 16.71 | 17.06 | 9,436,779 | +0.36(+2.18%) |
Mar 02, 2023 | 16.92 | 16.97 | 16.40 | 16.70 | 16,173,626 | -0.48(-2.82%) |
Mar 01, 2023 | 17.03 | 17.22 | 16.88 | 17.18 | 11,924,946 | +0.15(+0.87%) |
Feb 28, 2023 | 16.95 | 17.15 | 16.85 | 17.03 | 14,230,320 | +0.18(+1.05%) |
Feb 27, 2023 | 17.03 | 17.19 | 16.78 | 16.86 | 8,792,574 | -0.01(-0.08%) |
Feb 24, 2023 | 16.56 | 16.92 | 16.38 | 16.87 | 18,383,996 | +0.17(+1.05%) |
Feb 23, 2023 | 16.92 | 17.02 | 16.39 | 16.70 | 11,738,775 | -0.06(-0.33%) |
Feb 22, 2023 | 16.95 | 17.04 | 16.67 | 16.75 | 13,275,596 | -0.29(-1.73%) |
Feb 21, 2023 | 17.36 | 17.36 | 16.93 | 17.05 | 11,370,686 | -0.59(-3.34%) |
Feb 17, 2023 | 17.52 | 17.71 | 17.29 | 17.64 | 8,920,336 | +0.06(+0.37%) |
Feb 16, 2023 | 17.55 | 17.75 | 17.40 | 17.57 | 8,128,210 | -0.17(-0.93%) |
Feb 15, 2023 | 17.56 | 17.91 | 17.56 | 17.74 | 8,039,606 | -0.02(-0.10%) |
Feb 14, 2023 | 18.03 | 18.07 | 17.59 | 17.75 | 11,137,421 | -0.34(-1.88%) |
Feb 13, 2023 | 17.84 | 18.10 | 17.81 | 18.10 | 7,042,370 | +0.19(+1.08%) |
Feb 10, 2023 | 17.90 | 17.97 | 17.75 | 17.90 | 8,445,573 | -0.10(-0.56%) |
Feb 09, 2023 | 18.32 | 18.39 | 17.90 | 18.00 | 7,121,039 | -0.23(-1.26%) |
Feb 08, 2023 | 18.22 | 18.42 | 18.14 | 18.23 | 6,766,797 | -0.20(-1.10%) |
Feb 07, 2023 | 18.08 | 18.50 | 18.02 | 18.44 | 11,890,875 | +0.22(+1.21%) |
Feb 06, 2023 | 18.23 | 18.30 | 18.03 | 18.22 | 10,046,516 | -0.22(-1.20%) |
Feb 03, 2023 | 18.28 | 18.64 | 18.26 | 18.44 | 12,606,318 | -0.03(-0.15%) |
Feb 02, 2023 | 18.36 | 18.69 | 18.22 | 18.46 | 23,991,630 | +0.23(+1.26%) |
Feb 01, 2023 | 17.48 | 18.34 | 17.40 | 18.23 | 24,459,868 | +0.56(+3.18%) |
Jan 31, 2023 | 17.29 | 17.68 | 17.17 | 17.67 | 19,412,582 | +0.40(+2.29%) |
Jan 30, 2023 | 17.33 | 17.40 | 17.20 | 17.28 | 10,806,260 | -0.21(-1.21%) |
Jan 27, 2023 | 17.25 | 17.64 | 17.19 | 17.49 | 19,615,930 | +0.24(+1.39%) |
Jan 26, 2023 | 17.01 | 17.27 | 16.89 | 17.25 | 15,402,641 | +0.37(+2.18%) |
Jan 25, 2023 | 16.34 | 16.94 | 16.24 | 16.88 | 14,936,216 | +0.37(+2.23%) |
Jan 24, 2023 | 16.64 | 16.73 | 16.42 | 16.51 | 10,184,865 | -0.13(-0.77%) |
Jan 23, 2023 | 16.12 | 16.74 | 16.01 | 16.64 | 15,166,256 | +0.58(+3.61%) |
Jan 20, 2023 | 15.28 | 16.11 | 15.04 | 16.06 | 20,715,808 | +0.91(+6.02%) |
Jan 19, 2023 | 15.68 | 15.76 | 15.05 | 15.15 | 27,176,496 | -0.73(-4.58%) |
Jan 18, 2023 | 16.45 | 16.53 | 15.86 | 15.88 | 22,956,562 | -0.72(-4.33%) |
Jan 17, 2023 | 16.70 | 16.72 | 16.43 | 16.59 | 11,787,113 | -0.15(-0.88%) |
Jan 13, 2023 | 16.61 | 16.81 | 16.18 | 16.74 | 12,302,659 | -0.15(-0.87%) |
Jan 12, 2023 | 16.98 | 17.09 | 16.83 | 16.89 | 10,365,667 | +0.05(+0.27%) |
Jan 11, 2023 | 16.78 | 16.87 | 16.71 | 16.84 | 9,340,378 | +0.07(+0.44%) |
Jan 10, 2023 | 16.75 | 16.88 | 16.63 | 16.77 | 7,254,955 | +0.02(+0.11%) |
Jan 09, 2023 | 16.87 | 16.94 | 16.66 | 16.75 | 9,728,216 | -0.17(-0.98%) |
Jan 06, 2023 | 16.54 | 16.97 | 16.36 | 16.92 | 9,098,184 | +0.49(+2.97%) |
Jan 05, 2023 | 16.52 | 16.57 | 16.26 | 16.43 | 9,629,160 | -0.22(-1.33%) |
Jan 04, 2023 | 16.43 | 16.82 | 16.38 | 16.65 | 9,446,136 | +0.43(+2.67%) |
Jan 03, 2023 | 16.24 | 16.51 | 16.16 | 16.22 | 13,512,683 | +0.18(+1.09%) |
Dec 30, 2022 | 15.94 | 16.12 | 15.92 | 16.04 | 4,219,908 | -0.01(-0.06%) |
Dec 29, 2022 | 15.87 | 16.08 | 15.83 | 16.05 | 4,866,102 | +0.25(+1.57%) |
Dec 28, 2022 | 15.84 | 16.01 | 15.74 | 15.80 | 5,485,107 | -0.12(-0.75%) |
Dec 27, 2022 | 15.86 | 16.01 | 15.70 | 15.92 | 5,341,806 | +0.10(+0.64%) |
Dec 23, 2022 | 15.74 | 15.87 | 15.69 | 15.82 | 5,774,819 | +0.10(+0.64%) |
Dec 22, 2022 | 15.47 | 15.73 | 15.40 | 15.72 | 9,162,301 | +0.10(+0.65%) |
Dec 21, 2022 | 15.54 | 15.71 | 15.53 | 15.62 | 9,002,709 | +0.30(+1.98%) |
Dec 20, 2022 | 15.25 | 15.56 | 15.25 | 15.31 | 7,922,263 | -0.02(-0.12%) |
Dec 19, 2022 | 15.35 | 15.54 | 15.19 | 15.33 | 11,391,537 | +0.03(+0.18%) |
Dec 16, 2022 | 15.29 | 15.46 | 15.13 | 15.31 | 21,648,600 | -0.18(-1.13%) |
Dec 15, 2022 | 15.52 | 15.61 | 15.35 | 15.48 | 13,776,191 | -0.26(-1.64%) |
Dec 14, 2022 | 15.90 | 16.10 | 15.62 | 15.74 | 14,693,630 | -0.19(-1.21%) |
Dec 13, 2022 | 16.49 | 16.57 | 15.77 | 15.93 | 14,312,484 | -0.24(-1.48%) |
Dec 12, 2022 | 16.01 | 16.18 | 15.83 | 16.17 | 11,368,620 | +0.13(+0.80%) |
Dec 09, 2022 | 15.75 | 16.13 | 15.64 | 16.04 | 8,352,487 | +0.22(+1.40%) |
Dec 08, 2022 | 15.98 | 16.06 | 15.72 | 15.82 | 13,347,204 | -0.07(-0.46%) |
Dec 07, 2022 | 15.74 | 15.99 | 15.55 | 15.89 | 11,117,090 | +0.09(+0.58%) |
Dec 06, 2022 | 16.01 | 16.12 | 15.66 | 15.80 | 17,932,272 | -0.27(-1.66%) |
Dec 05, 2022 | 16.90 | 16.95 | 16.04 | 16.07 | 16,758,626 | -1.01(-5.93%) |
Dec 02, 2022 | 17.03 | 17.18 | 16.95 | 17.08 | 11,308,513 | -0.16(-0.91%) |
Dec 01, 2022 | 17.38 | 17.49 | 17.02 | 17.24 | 11,204,123 | -0.08(-0.48%) |
Nov 30, 2022 | 16.99 | 17.33 | 16.40 | 17.32 | 16,973,588 | +0.22(+1.29%) |
Nov 29, 2022 | 16.92 | 17.12 | 16.75 | 17.10 | 10,380,585 | +0.22(+1.31%) |
Nov 28, 2022 | 17.19 | 17.26 | 16.80 | 16.88 | 6,213,452 | -0.46(-2.63%) |
Nov 25, 2022 | 17.36 | 17.39 | 17.29 | 17.34 | 3,117,479 | +0.10(+0.58%) |
Nov 23, 2022 | 17.16 | 17.33 | 17.15 | 17.24 | 6,821,675 | +0.02(+0.11%) |
Nov 22, 2022 | 17.23 | 17.31 | 17.11 | 17.22 | 8,473,380 | +0.14(+0.80%) |
Nov 21, 2022 | 16.89 | 17.14 | 16.84 | 17.08 | 11,626,540 | +0.13(+0.75%) |
Nov 18, 2022 | 17.24 | 17.39 | 16.74 | 16.95 | 22,800,902 | -0.05(-0.32%) |
Nov 17, 2022 | 17.12 | 17.12 | 16.75 | 17.01 | 10,394,277 | -0.24(-1.37%) |
Nov 16, 2022 | 17.39 | 17.50 | 17.12 | 17.24 | 10,593,838 | -0.22(-1.25%) |
Nov 15, 2022 | 17.72 | 17.95 | 17.19 | 17.46 | 12,631,276 | +0.15(+0.89%) |
Nov 14, 2022 | 17.91 | 18.00 | 17.31 | 17.31 | 13,298,002 | -0.76(-4.19%) |
Nov 11, 2022 | 17.79 | 18.25 | 17.78 | 18.06 | 13,414,130 | +0.35(+1.95%) |
Nov 10, 2022 | 16.90 | 17.75 | 16.88 | 17.72 | 17,105,842 | +1.41(+8.66%) |
Nov 09, 2022 | 16.52 | 16.58 | 16.28 | 16.31 | 10,818,672 | -0.39(-2.35%) |
Nov 08, 2022 | 16.70 | 16.84 | 16.52 | 16.70 | 7,632,883 | +0.00(+0.00%) |
Nov 07, 2022 | 16.71 | 16.79 | 16.48 | 16.70 | 7,073,982 | +0.09(+0.55%) |
Nov 04, 2022 | 16.49 | 16.75 | 16.30 | 16.61 | 10,771,268 | +0.36(+2.19%) |
Nov 03, 2022 | 16.01 | 16.37 | 15.79 | 16.25 | 12,591,913 | +0.04(+0.22%) |
Nov 02, 2022 | 16.38 | 16.91 | 16.21 | 16.22 | 17,083,276 | -0.23(-1.38%) |
Nov 01, 2022 | 16.42 | 16.55 | 16.31 | 16.44 | 11,936,338 | +0.16(+1.01%) |
Oct 31, 2022 | 16.38 | 16.45 | 16.26 | 16.28 | 8,914,146 | -0.21(-1.27%) |
Oct 28, 2022 | 16.26 | 16.50 | 16.10 | 16.49 | 10,030,303 | +0.32(+1.97%) |
Oct 27, 2022 | 16.29 | 16.41 | 16.15 | 16.17 | 11,538,615 | +0.05(+0.34%) |
Oct 26, 2022 | 16.24 | 16.36 | 16.10 | 16.12 | 13,767,069 | -0.07(-0.45%) |
Oct 25, 2022 | 16.01 | 16.34 | 15.89 | 16.19 | 14,425,045 | +0.04(+0.23%) |
Oct 24, 2022 | 15.47 | 16.36 | 15.47 | 16.15 | 18,241,822 | +0.76(+4.91%) |
Oct 21, 2022 | 14.53 | 15.41 | 14.35 | 15.40 | 24,052,912 | +0.96(+6.62%) |
Oct 20, 2022 | 14.59 | 15.21 | 14.26 | 14.44 | 23,502,054 | -0.58(-3.88%) |
Oct 19, 2022 | 15.29 | 15.49 | 14.95 | 15.02 | 16,459,166 | -0.45(-2.89%) |
Oct 18, 2022 | 15.72 | 15.86 | 15.31 | 15.47 | 17,979,426 | +0.08(+0.53%) |
Oct 17, 2022 | 15.37 | 15.51 | 15.23 | 15.39 | 11,574,489 | +0.37(+2.49%) |
Oct 14, 2022 | 15.30 | 15.67 | 14.97 | 15.01 | 17,640,804 | -0.21(-1.38%) |
Oct 13, 2022 | 14.07 | 15.30 | 13.90 | 15.22 | 17,840,330 | +1.02(+7.18%) |
Oct 12, 2022 | 14.21 | 14.46 | 14.09 | 14.20 | 15,604,904 | -0.07(-0.51%) |
Oct 11, 2022 | 14.42 | 14.58 | 14.17 | 14.27 | 11,076,551 | -0.25(-1.69%) |
Oct 10, 2022 | 14.76 | 14.86 | 14.43 | 14.52 | 12,723,104 | -0.19(-1.30%) |
Oct 07, 2022 | 15.03 | 15.04 | 14.67 | 14.71 | 14,195,241 | -0.43(-2.83%) |
Oct 06, 2022 | 15.26 | 15.42 | 15.10 | 15.14 | 9,684,063 | -0.25(-1.60%) |
Oct 05, 2022 | 15.30 | 15.47 | 15.26 | 15.39 | 7,606,745 | -0.21(-1.34%) |
Oct 04, 2022 | 15.23 | 15.64 | 15.23 | 15.60 | 13,579,840 | +0.59(+3.95%) |
Oct 03, 2022 | 14.83 | 15.11 | 14.56 | 15.00 | 13,450,750 | +0.41(+2.81%) |
Sep 30, 2022 | 14.66 | 14.98 | 14.56 | 14.59 | 10,007,812 | -0.01(-0.06%) |
Sep 29, 2022 | 14.48 | 14.74 | 14.34 | 14.60 | 9,871,644 | -0.13(-0.87%) |
Sep 28, 2022 | 14.53 | 14.85 | 14.51 | 14.73 | 12,919,230 | +0.19(+1.32%) |
Sep 27, 2022 | 14.80 | 14.88 | 14.37 | 14.54 | 13,292,443 | -0.13(-0.87%) |
Sep 26, 2022 | 14.79 | 15.04 | 14.58 | 14.67 | 12,612,297 | -0.29(-1.95%) |
Sep 23, 2022 | 14.88 | 15.02 | 14.67 | 14.96 | 19,295,624 | -0.15(-0.97%) |
Sep 22, 2022 | 15.71 | 15.71 | 15.03 | 15.10 | 14,753,511 | -0.50(-3.21%) |
Sep 21, 2022 | 16.08 | 16.18 | 15.60 | 15.60 | 11,977,271 | -0.44(-2.73%) |
Sep 20, 2022 | 16.09 | 16.16 | 15.84 | 16.04 | 12,467,659 | -0.20(-1.23%) |
Sep 19, 2022 | 15.83 | 16.32 | 15.83 | 16.24 | 9,712,688 | +0.12(+0.73%) |
Sep 16, 2022 | 16.29 | 16.29 | 15.93 | 16.12 | 18,227,688 | -0.34(-2.05%) |
Sep 15, 2022 | 16.14 | 16.66 | 16.10 | 16.46 | 16,706,854 | +0.39(+2.44%) |
Sep 14, 2022 | 16.49 | 16.52 | 15.96 | 16.07 | 15,214,502 | -0.33(-2.00%) |
Sep 13, 2022 | 16.90 | 17.02 | 16.35 | 16.40 | 9,193,318 | -0.82(-4.76%) |
Sep 12, 2022 | 17.13 | 17.36 | 17.07 | 17.22 | 9,577,175 | +0.22(+1.29%) |
Sep 09, 2022 | 16.92 | 17.12 | 16.88 | 17.00 | 10,330,893 | +0.15(+0.92%) |
Sep 08, 2022 | 16.06 | 16.85 | 16.02 | 16.84 | 10,967,799 | +0.66(+4.05%) |
Sep 07, 2022 | 15.69 | 16.23 | 15.63 | 16.19 | 6,935,571 | +0.41(+2.60%) |
Sep 06, 2022 | 16.12 | 16.12 | 15.66 | 15.78 | 9,899,838 | -0.21(-1.31%) |
Sep 02, 2022 | 16.33 | 16.45 | 15.91 | 15.99 | 7,588,830 | -0.12(-0.74%) |