Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.945 | 8.974 | 8.908 | 8.955 | 6,674,821 | +0.04(+0.43%) |
Jun 29, 2023 | 8.832 | 8.936 | 8.832 | 8.917 | 5,121,139 | +0.06(+0.64%) |
Jun 28, 2023 | 8.860 | 8.884 | 8.813 | 8.860 | 3,799,475 | +0.02(+0.21%) |
Jun 27, 2023 | 8.671 | 8.879 | 8.642 | 8.841 | 7,319,723 | +0.31(+3.67%) |
Jun 26, 2023 | 8.604 | 8.618 | 8.462 | 8.528 | 10,365,267 | -0.22(-2.49%) |
Jun 23, 2023 | 8.727 | 8.803 | 8.704 | 8.746 | 4,526,409 | +0.05(+0.54%) |
Jun 22, 2023 | 8.709 | 8.718 | 8.666 | 8.699 | 6,577,054 | -0.09(-1.08%) |
Jun 21, 2023 | 8.765 | 8.832 | 8.718 | 8.794 | 4,624,280 | -0.05(-0.54%) |
Jun 20, 2023 | 8.884 | 8.898 | 8.803 | 8.841 | 4,621,573 | -0.13(-1.48%) |
Jun 16, 2023 | 8.974 | 8.998 | 8.927 | 8.974 | 4,382,799 | -0.01(-0.11%) |
Jun 15, 2023 | 8.841 | 9.026 | 8.808 | 8.983 | 9,000,153 | +0.23(+2.60%) |
Jun 14, 2023 | 8.727 | 8.841 | 8.694 | 8.756 | 7,943,133 | +0.09(+1.09%) |
Jun 13, 2023 | 8.547 | 8.718 | 8.529 | 8.661 | 9,244,588 | -0.02(-0.22%) |
Jun 12, 2023 | 8.690 | 8.699 | 8.585 | 8.680 | 10,151,772 | -0.20(-2.24%) |
Jun 09, 2023 | 8.879 | 8.925 | 8.841 | 8.879 | 5,740,646 | +0.08(+0.86%) |
Jun 08, 2023 | 8.803 | 8.860 | 8.737 | 8.803 | 6,959,505 | +0.01(+0.07%) |
Jun 07, 2023 | 8.761 | 8.815 | 8.725 | 8.797 | 7,393,911 | +0.18(+2.09%) |
Jun 06, 2023 | 8.527 | 8.626 | 8.500 | 8.617 | 6,110,049 | -0.01(-0.10%) |
Jun 05, 2023 | 8.698 | 8.752 | 8.621 | 8.626 | 6,578,240 | +0.02(+0.21%) |
Jun 02, 2023 | 8.482 | 8.617 | 8.410 | 8.608 | 12,646,054 | +0.07(+0.84%) |
Jun 01, 2023 | 8.572 | 8.585 | 8.522 | 8.536 | 6,031,768 | +0.01(+0.11%) |
May 31, 2023 | 8.572 | 8.644 | 8.447 | 8.527 | 8,992,728 | -0.17(-1.96%) |
May 30, 2023 | 8.716 | 8.729 | 8.608 | 8.698 | 7,162,492 | -0.13(-1.53%) |
May 26, 2023 | 8.761 | 8.851 | 8.716 | 8.833 | 5,185,717 | -0.07(-0.81%) |
May 25, 2023 | 9.022 | 9.047 | 8.873 | 8.905 | 12,038,169 | -0.27(-2.94%) |
May 24, 2023 | 9.228 | 9.255 | 9.165 | 9.174 | 6,029,046 | -0.13(-1.45%) |
May 23, 2023 | 9.246 | 9.408 | 9.219 | 9.309 | 6,648,360 | +0.20(+2.17%) |
May 22, 2023 | 9.192 | 9.201 | 9.067 | 9.112 | 5,794,881 | -0.20(-2.13%) |
May 19, 2023 | 9.210 | 9.458 | 9.210 | 9.309 | 8,610,893 | +0.09(+0.98%) |
May 18, 2023 | 9.165 | 9.269 | 9.156 | 9.219 | 7,508,894 | +0.01(+0.10%) |
May 17, 2023 | 9.408 | 9.417 | 9.148 | 9.210 | 7,322,119 | +0.00(+0.00%) |
May 16, 2023 | 9.534 | 9.534 | 9.067 | 9.210 | 17,806,902 | -0.88(-8.73%) |
May 15, 2023 | 9.975 | 10.10 | 9.975 | 10.09 | 8,647,611 | +0.05(+0.54%) |
May 12, 2023 | 10.09 | 10.11 | 9.993 | 10.04 | 5,974,845 | -0.11(-1.06%) |
May 11, 2023 | 10.19 | 10.22 | 10.13 | 10.15 | 6,336,155 | -0.35(-3.34%) |
May 10, 2023 | 10.59 | 10.60 | 10.42 | 10.50 | 3,950,993 | -0.18(-1.68%) |
May 09, 2023 | 10.71 | 10.72 | 10.64 | 10.68 | 4,307,481 | -0.06(-0.59%) |
May 08, 2023 | 10.80 | 10.80 | 10.70 | 10.74 | 3,307,118 | -0.01(-0.08%) |
May 05, 2023 | 10.69 | 10.86 | 10.65 | 10.75 | 6,114,810 | +0.09(+0.84%) |
May 04, 2023 | 10.72 | 10.78 | 10.64 | 10.66 | 4,248,362 | -0.10(-0.92%) |
May 03, 2023 | 10.77 | 10.84 | 10.74 | 10.76 | 5,245,516 | +0.25(+2.40%) |
May 02, 2023 | 10.57 | 10.57 | 10.44 | 10.51 | 4,408,225 | -0.15(-1.43%) |
May 01, 2023 | 10.79 | 10.79 | 10.62 | 10.66 | 3,738,528 | -0.09(-0.84%) |
Apr 28, 2023 | 10.78 | 10.83 | 10.74 | 10.75 | 3,834,421 | -0.04(-0.33%) |
Apr 27, 2023 | 10.63 | 10.82 | 10.60 | 10.78 | 7,181,750 | +0.29(+2.74%) |
Apr 26, 2023 | 10.24 | 10.65 | 10.24 | 10.50 | 14,053,716 | +0.39(+3.83%) |
Apr 25, 2023 | 10.15 | 10.17 | 10.06 | 10.11 | 5,726,544 | +0.07(+0.72%) |
Apr 24, 2023 | 10.06 | 10.07 | 9.988 | 10.04 | 5,024,152 | -0.01(-0.09%) |
Apr 21, 2023 | 10.05 | 10.08 | 10.00 | 10.05 | 6,312,367 | +0.05(+0.54%) |
Apr 20, 2023 | 10.07 | 10.09 | 9.957 | 9.993 | 3,409,554 | -0.11(-1.07%) |
Apr 19, 2023 | 10.15 | 10.15 | 10.08 | 10.10 | 2,588,982 | -0.08(-0.80%) |
Apr 18, 2023 | 10.29 | 10.29 | 10.18 | 10.18 | 3,588,736 | -0.11(-1.09%) |
Apr 17, 2023 | 10.31 | 10.32 | 10.24 | 10.29 | 4,077,461 | +0.07(+0.66%) |
Apr 14, 2023 | 10.31 | 10.33 | 10.19 | 10.23 | 4,320,670 | -0.06(-0.61%) |
Apr 13, 2023 | 10.27 | 10.31 | 10.24 | 10.29 | 3,143,518 | +0.02(+0.18%) |
Apr 12, 2023 | 10.33 | 10.35 | 10.24 | 10.27 | 3,388,877 | -0.01(-0.09%) |
Apr 11, 2023 | 10.21 | 10.31 | 10.21 | 10.28 | 3,392,138 | +0.05(+0.53%) |
Apr 10, 2023 | 10.15 | 10.25 | 10.13 | 10.23 | 2,812,507 | +0.04(+0.35%) |
Apr 06, 2023 | 10.20 | 10.26 | 10.17 | 10.19 | 4,278,300 | +0.14(+1.43%) |
Apr 05, 2023 | 9.966 | 10.06 | 9.957 | 10.05 | 6,123,050 | +0.21(+2.10%) |
Apr 04, 2023 | 9.921 | 9.939 | 9.768 | 9.840 | 4,638,078 | -0.16(-1.62%) |
Apr 03, 2023 | 9.984 | 10.02 | 9.912 | 10.00 | 4,779,836 | +0.07(+0.72%) |
Mar 31, 2023 | 9.921 | 9.948 | 9.876 | 9.930 | 3,498,432 | +0.00(+0.00%) |
Mar 30, 2023 | 9.939 | 9.993 | 9.908 | 9.930 | 2,900,741 | +0.02(+0.18%) |
Mar 29, 2023 | 9.912 | 9.966 | 9.885 | 9.912 | 4,520,003 | +0.14(+1.47%) |
Mar 28, 2023 | 9.741 | 9.858 | 9.732 | 9.768 | 6,256,925 | -0.04(-0.46%) |
Mar 27, 2023 | 9.804 | 9.867 | 9.777 | 9.813 | 3,300,193 | +0.05(+0.55%) |
Mar 24, 2023 | 9.750 | 9.773 | 9.653 | 9.759 | 4,215,656 | -0.17(-1.72%) |
Mar 23, 2023 | 10.04 | 10.08 | 9.858 | 9.930 | 4,542,023 | -0.02(-0.18%) |
Mar 22, 2023 | 10.00 | 10.13 | 9.939 | 9.948 | 5,321,079 | -0.17(-1.69%) |
Mar 21, 2023 | 10.10 | 10.17 | 10.09 | 10.12 | 4,173,471 | -0.03(-0.27%) |
Mar 20, 2023 | 10.04 | 10.20 | 10.02 | 10.15 | 5,184,996 | +0.30(+3.01%) |
Mar 17, 2023 | 9.921 | 9.966 | 9.795 | 9.849 | 7,963,880 | -0.26(-2.58%) |
Mar 16, 2023 | 9.966 | 10.12 | 9.957 | 10.11 | 7,352,820 | -0.13(-1.23%) |
Mar 15, 2023 | 10.19 | 10.28 | 10.07 | 10.24 | 9,852,472 | -0.29(-2.74%) |
Mar 14, 2023 | 10.55 | 10.56 | 10.43 | 10.52 | 7,005,523 | +0.11(+1.04%) |
Mar 13, 2023 | 10.47 | 10.54 | 10.34 | 10.42 | 10,065,491 | -0.18(-1.70%) |
Mar 10, 2023 | 10.62 | 10.68 | 10.51 | 10.60 | 8,913,434 | +0.19(+1.82%) |
Mar 09, 2023 | 10.41 | 10.66 | 10.40 | 10.41 | 12,452,608 | -0.02(-0.17%) |
Mar 08, 2023 | 10.50 | 10.53 | 10.29 | 10.42 | 25,384,404 | +0.04(+0.35%) |
Mar 07, 2023 | 10.66 | 10.68 | 10.37 | 10.39 | 20,224,916 | -0.30(-2.78%) |
Mar 06, 2023 | 10.87 | 10.92 | 10.65 | 10.69 | 20,153,580 | -0.20(-1.82%) |
Mar 03, 2023 | 10.79 | 10.90 | 10.77 | 10.88 | 5,211,181 | +0.17(+1.60%) |
Mar 02, 2023 | 10.66 | 10.73 | 10.61 | 10.71 | 4,012,661 | -0.04(-0.42%) |
Mar 01, 2023 | 10.84 | 10.84 | 10.71 | 10.76 | 5,587,167 | -0.01(-0.08%) |
Feb 28, 2023 | 10.96 | 10.96 | 10.77 | 10.77 | 8,131,403 | -0.08(-0.75%) |
Feb 27, 2023 | 10.78 | 10.94 | 10.76 | 10.85 | 8,490,181 | +0.34(+3.25%) |
Feb 24, 2023 | 10.67 | 10.68 | 10.44 | 10.51 | 19,751,618 | -0.18(-1.68%) |
Feb 23, 2023 | 10.78 | 10.80 | 10.60 | 10.69 | 16,970,800 | -0.11(-1.00%) |
Feb 22, 2023 | 10.96 | 11.01 | 10.73 | 10.79 | 13,907,610 | -0.30(-2.68%) |
Feb 21, 2023 | 11.08 | 11.12 | 11.03 | 11.09 | 4,576,051 | -0.05(-0.40%) |
Feb 17, 2023 | 11.06 | 11.17 | 11.04 | 11.14 | 5,603,014 | +0.16(+1.48%) |
Feb 16, 2023 | 11.03 | 11.11 | 10.94 | 10.97 | 8,676,300 | -0.19(-1.69%) |
Feb 15, 2023 | 10.65 | 11.27 | 10.64 | 11.16 | 19,467,456 | +0.32(+2.99%) |
Feb 14, 2023 | 10.68 | 10.84 | 10.60 | 10.84 | 14,780,557 | +0.33(+3.17%) |
Feb 13, 2023 | 9.966 | 10.56 | 9.944 | 10.51 | 24,925,076 | +0.49(+4.85%) |
Feb 10, 2023 | 9.975 | 10.02 | 9.939 | 10.02 | 4,242,628 | +0.08(+0.81%) |
Feb 09, 2023 | 10.13 | 10.14 | 9.899 | 9.939 | 5,153,228 | -0.13(-1.25%) |
Feb 08, 2023 | 10.06 | 10.10 | 10.00 | 10.06 | 5,930,556 | +0.11(+1.08%) |
Feb 07, 2023 | 9.840 | 9.988 | 9.807 | 9.957 | 8,231,416 | +0.10(+1.00%) |
Feb 06, 2023 | 9.894 | 9.903 | 9.768 | 9.858 | 10,366,742 | -0.01(-0.09%) |
Feb 03, 2023 | 10.18 | 10.18 | 9.840 | 9.867 | 14,309,480 | -0.58(-5.59%) |
Feb 02, 2023 | 10.39 | 10.52 | 10.37 | 10.45 | 7,510,165 | +0.18(+1.75%) |
Feb 01, 2023 | 10.12 | 10.31 | 10.07 | 10.27 | 7,876,121 | -0.14(-1.38%) |
Jan 31, 2023 | 10.37 | 10.42 | 10.33 | 10.42 | 7,762,164 | -0.04(-0.34%) |
Jan 30, 2023 | 10.40 | 10.47 | 10.39 | 10.45 | 8,670,289 | +0.01(+0.09%) |
Jan 27, 2023 | 10.26 | 10.46 | 10.24 | 10.44 | 5,719,324 | +0.13(+1.31%) |
Jan 26, 2023 | 10.34 | 10.35 | 10.24 | 10.31 | 5,221,873 | -0.05(-0.52%) |
Jan 25, 2023 | 10.15 | 10.37 | 10.15 | 10.36 | 6,181,303 | +0.18(+1.77%) |
Jan 24, 2023 | 10.15 | 10.24 | 10.14 | 10.18 | 4,745,313 | -0.04(-0.35%) |
Jan 23, 2023 | 10.19 | 10.25 | 10.17 | 10.22 | 5,589,939 | -0.08(-0.79%) |
Jan 20, 2023 | 10.16 | 10.31 | 10.12 | 10.30 | 5,920,770 | +0.22(+2.14%) |
Jan 19, 2023 | 10.04 | 10.11 | 9.975 | 10.08 | 6,080,662 | +0.04(+0.36%) |
Jan 18, 2023 | 10.24 | 10.24 | 10.04 | 10.05 | 7,803,386 | -0.22(-2.19%) |
Jan 17, 2023 | 10.25 | 10.35 | 10.15 | 10.27 | 12,781,905 | +0.17(+1.69%) |
Jan 13, 2023 | 10.03 | 10.13 | 10.01 | 10.10 | 7,322,224 | -0.04(-0.44%) |
Jan 12, 2023 | 10.03 | 10.16 | 9.984 | 10.15 | 12,375,808 | +0.55(+5.72%) |
Jan 11, 2023 | 9.669 | 9.687 | 9.534 | 9.597 | 11,049,643 | -0.06(-0.65%) |
Jan 10, 2023 | 9.615 | 9.665 | 9.561 | 9.660 | 13,318,899 | +0.00(+0.00%) |
Jan 09, 2023 | 9.741 | 9.795 | 9.638 | 9.660 | 11,121,116 | -0.01(-0.09%) |
Jan 06, 2023 | 9.525 | 9.714 | 9.512 | 9.669 | 6,878,056 | +0.15(+1.61%) |
Jan 05, 2023 | 9.480 | 9.561 | 9.444 | 9.516 | 6,248,699 | -0.02(-0.19%) |
Jan 04, 2023 | 9.453 | 9.566 | 9.426 | 9.534 | 10,755,128 | +0.22(+2.32%) |
Jan 03, 2023 | 9.255 | 9.332 | 9.215 | 9.318 | 10,274,869 | +0.22(+2.37%) |
Dec 30, 2022 | 9.139 | 9.177 | 9.013 | 9.103 | 7,313,018 | -0.08(-0.88%) |
Dec 29, 2022 | 9.148 | 9.237 | 9.139 | 9.183 | 8,179,021 | +0.13(+1.49%) |
Dec 28, 2022 | 9.201 | 9.246 | 9.040 | 9.049 | 11,388,959 | -0.05(-0.59%) |
Dec 27, 2022 | 9.130 | 9.130 | 8.981 | 9.103 | 10,456,531 | +0.00(+0.00%) |
Dec 23, 2022 | 9.067 | 9.121 | 9.013 | 9.103 | 6,575,301 | +0.04(+0.40%) |
Dec 22, 2022 | 9.076 | 9.094 | 8.941 | 9.067 | 8,373,510 | -0.08(-0.84%) |
Dec 21, 2022 | 9.165 | 9.228 | 9.121 | 9.143 | 9,229,534 | +0.06(+0.64%) |
Dec 20, 2022 | 9.183 | 9.201 | 9.067 | 9.085 | 10,112,589 | -0.07(-0.79%) |
Dec 19, 2022 | 9.291 | 9.299 | 9.139 | 9.156 | 11,851,162 | +0.00(+0.00%) |
Dec 16, 2022 | 9.228 | 9.255 | 9.112 | 9.156 | 11,916,732 | -0.26(-2.77%) |
Dec 15, 2022 | 9.534 | 9.588 | 9.417 | 9.417 | 14,202,273 | -0.17(-1.78%) |
Dec 14, 2022 | 9.633 | 9.696 | 9.521 | 9.588 | 15,491,516 | +0.09(+0.95%) |
Dec 13, 2022 | 9.750 | 9.768 | 9.489 | 9.498 | 15,065,049 | -0.13(-1.31%) |
Dec 12, 2022 | 9.615 | 9.633 | 9.561 | 9.624 | 8,855,384 | +0.11(+1.13%) |
Dec 09, 2022 | 9.516 | 9.633 | 9.512 | 9.516 | 8,797,639 | +0.09(+0.95%) |
Dec 08, 2022 | 9.462 | 9.512 | 9.417 | 9.426 | 10,646,624 | -0.18(-1.87%) |
Dec 07, 2022 | 9.930 | 9.930 | 9.588 | 9.606 | 12,540,482 | -0.16(-1.66%) |
Dec 06, 2022 | 9.795 | 9.930 | 9.714 | 9.768 | 13,554,825 | -0.18(-1.81%) |
Dec 05, 2022 | 10.07 | 10.11 | 9.924 | 9.948 | 9,422,745 | -0.17(-1.69%) |
Dec 02, 2022 | 10.16 | 10.18 | 10.06 | 10.12 | 7,087,910 | -0.03(-0.27%) |
Dec 01, 2022 | 10.19 | 10.28 | 10.12 | 10.15 | 7,728,321 | +0.04(+0.45%) |
Nov 30, 2022 | 9.984 | 10.12 | 9.858 | 10.10 | 11,715,814 | +0.10(+0.99%) |
Nov 29, 2022 | 9.948 | 10.01 | 9.935 | 10.00 | 6,706,845 | +0.02(+0.18%) |
Nov 28, 2022 | 10.18 | 10.20 | 9.975 | 9.984 | 9,864,878 | -0.15(-1.51%) |
Nov 25, 2022 | 10.17 | 10.20 | 10.14 | 10.14 | 6,155,052 | +0.21(+2.08%) |
Nov 23, 2022 | 9.894 | 10.00 | 9.860 | 9.930 | 10,614,974 | +0.14(+1.46%) |
Nov 22, 2022 | 9.813 | 9.856 | 9.735 | 9.787 | 12,698,156 | -0.20(-1.98%) |
Nov 21, 2022 | 10.13 | 10.17 | 9.985 | 9.985 | 10,273,887 | -0.08(-0.77%) |
Nov 18, 2022 | 10.10 | 10.15 | 10.01 | 10.06 | 9,803,990 | +0.12(+1.21%) |
Nov 17, 2022 | 9.890 | 9.976 | 9.886 | 9.942 | 9,637,241 | -0.06(-0.60%) |
Nov 16, 2022 | 9.968 | 10.11 | 9.959 | 10.00 | 15,736,000 | +0.13(+1.31%) |
Nov 15, 2022 | 10.17 | 10.20 | 9.800 | 9.873 | 15,806,073 | -0.72(-6.82%) |
Nov 14, 2022 | 10.66 | 10.74 | 10.60 | 10.60 | 10,324,769 | -0.14(-1.28%) |
Nov 11, 2022 | 10.61 | 10.76 | 10.52 | 10.73 | 7,371,911 | +0.00(+0.00%) |
Nov 10, 2022 | 10.80 | 10.89 | 10.66 | 10.73 | 8,863,866 | +0.46(+4.53%) |
Nov 09, 2022 | 10.34 | 10.38 | 10.25 | 10.27 | 7,879,006 | -0.38(-3.56%) |
Nov 08, 2022 | 10.65 | 10.89 | 10.56 | 10.65 | 12,137,557 | +0.14(+1.31%) |
Nov 07, 2022 | 10.51 | 10.53 | 10.41 | 10.51 | 8,527,885 | +0.11(+1.08%) |
Nov 04, 2022 | 10.21 | 10.40 | 10.14 | 10.40 | 11,187,922 | +0.46(+4.68%) |
Nov 03, 2022 | 9.985 | 10.05 | 9.925 | 9.933 | 8,922,914 | -0.29(-2.86%) |
Nov 02, 2022 | 10.26 | 10.23 | 10.23 | 8,233,236 | +0.00(+0.00%) | |
Nov 01, 2022 | 10.29 | 10.36 | 10.18 | 10.23 | 8,080,123 | +0.06(+0.59%) |
Oct 31, 2022 | 10.17 | 10.21 | 10.10 | 10.17 | 7,145,366 | +0.03(+0.34%) |
Oct 28, 2022 | 9.985 | 10.14 | 9.963 | 10.13 | 8,065,203 | +0.22(+2.26%) |
Oct 27, 2022 | 9.959 | 10.05 | 9.907 | 9.907 | 9,911,809 | -0.08(-0.78%) |
Oct 26, 2022 | 9.933 | 10.03 | 9.925 | 9.985 | 8,344,265 | +0.06(+0.61%) |
Oct 25, 2022 | 9.907 | 9.981 | 9.869 | 9.925 | 7,956,694 | +0.09(+0.87%) |
Oct 24, 2022 | 9.813 | 9.955 | 9.787 | 9.839 | 9,645,171 | +0.10(+1.06%) |
Oct 21, 2022 | 9.537 | 9.744 | 9.529 | 9.735 | 10,695,717 | +0.08(+0.80%) |
Oct 20, 2022 | 9.666 | 9.813 | 9.628 | 9.658 | 7,819,747 | -0.23(-2.35%) |
Oct 19, 2022 | 9.916 | 9.976 | 9.843 | 9.890 | 6,277,286 | +0.03(+0.26%) |
Oct 18, 2022 | 9.882 | 9.912 | 9.780 | 9.864 | 6,650,161 | -0.05(-0.52%) |
Oct 17, 2022 | 9.882 | 10.01 | 9.869 | 9.916 | 10,008,018 | +0.26(+2.67%) |
Oct 14, 2022 | 9.847 | 9.882 | 9.641 | 9.658 | 9,284,288 | -0.20(-2.01%) |
Oct 13, 2022 | 9.615 | 9.895 | 9.567 | 9.856 | 12,744,225 | +0.33(+3.43%) |
Oct 12, 2022 | 9.357 | 9.615 | 9.339 | 9.529 | 13,847,365 | -0.09(-0.98%) |
Oct 11, 2022 | 9.744 | 9.847 | 9.615 | 9.623 | 10,015,924 | -0.13(-1.32%) |
Oct 10, 2022 | 9.735 | 9.968 | 9.718 | 9.753 | 10,747,394 | +0.03(+0.27%) |
Oct 07, 2022 | 9.718 | 9.847 | 9.666 | 9.727 | 10,226,548 | -0.09(-0.88%) |
Oct 06, 2022 | 9.959 | 9.994 | 9.804 | 9.813 | 6,435,667 | -0.25(-2.48%) |
Oct 05, 2022 | 10.11 | 10.11 | 9.976 | 10.06 | 6,521,698 | -0.34(-3.23%) |
Oct 04, 2022 | 10.41 | 10.45 | 10.35 | 10.40 | 9,506,346 | +0.19(+1.85%) |
Oct 03, 2022 | 10.17 | 10.27 | 10.08 | 10.21 | 9,235,325 | +0.46(+4.68%) |
Sep 30, 2022 | 9.761 | 9.877 | 9.744 | 9.753 | 7,801,395 | -0.01(-0.09%) |
Sep 29, 2022 | 9.701 | 9.813 | 9.666 | 9.761 | 9,303,854 | -0.28(-2.74%) |
Sep 28, 2022 | 9.666 | 10.05 | 9.623 | 10.04 | 12,201,931 | +0.21(+2.10%) |
Sep 27, 2022 | 9.968 | 10.02 | 9.821 | 9.830 | 10,479,422 | -0.08(-0.78%) |
Sep 26, 2022 | 9.951 | 10.07 | 9.841 | 9.907 | 13,878,351 | -0.40(-3.84%) |
Sep 23, 2022 | 10.29 | 10.36 | 10.21 | 10.30 | 12,721,958 | -0.34(-3.23%) |
Sep 22, 2022 | 10.67 | 10.68 | 10.54 | 10.65 | 8,408,631 | +0.08(+0.73%) |
Sep 21, 2022 | 10.66 | 10.78 | 10.57 | 10.57 | 8,062,122 | +0.10(+0.99%) |
Sep 20, 2022 | 10.54 | 10.55 | 10.44 | 10.47 | 6,546,417 | -0.29(-2.72%) |
Sep 19, 2022 | 10.66 | 10.77 | 10.62 | 10.76 | 5,487,859 | +0.02(+0.16%) |
Sep 16, 2022 | 10.64 | 10.75 | 10.63 | 10.74 | 5,012,976 | -0.04(-0.40%) |
Sep 15, 2022 | 10.82 | 10.89 | 10.77 | 10.79 | 10,875,959 | +0.06(+0.56%) |
Sep 14, 2022 | 10.74 | 10.79 | 10.67 | 10.73 | 5,265,144 | -0.03(-0.24%) |
Sep 13, 2022 | 10.98 | 11.02 | 10.75 | 10.75 | 6,252,660 | -0.40(-3.55%) |
Sep 12, 2022 | 11.09 | 11.21 | 11.08 | 11.15 | 5,148,296 | +0.22(+1.97%) |
Sep 09, 2022 | 10.92 | 10.97 | 10.87 | 10.93 | 5,380,677 | +0.19(+1.76%) |
Sep 08, 2022 | 10.74 | 10.80 | 10.62 | 10.74 | 8,518,905 | -0.22(-2.04%) |
Sep 07, 2022 | 11.01 | 11.04 | 10.88 | 10.97 | 7,763,271 | -0.26(-2.30%) |
Sep 06, 2022 | 11.36 | 11.37 | 11.20 | 11.22 | 5,770,223 | -0.03(-0.31%) |
Sep 02, 2022 | 11.30 | 11.44 | 11.22 | 11.26 | 5,050,267 | +0.00(+0.00%) |
Sep 01, 2022 | 11.25 | 11.28 | 11.16 | 11.26 | 6,670,212 | -0.29(-2.53%) |
Aug 31, 2022 | 11.57 | 11.67 | 11.53 | 11.55 | 5,760,648 | -0.16(-1.40%) |
Aug 30, 2022 | 11.72 | 11.73 | 11.60 | 11.72 | 6,348,562 | +0.02(+0.15%) |
Aug 29, 2022 | 11.71 | 11.78 | 11.62 | 11.70 | 4,515,704 | +0.04(+0.37%) |
Aug 26, 2022 | 11.84 | 11.88 | 11.65 | 11.65 | 5,168,551 | -0.26(-2.17%) |
Aug 25, 2022 | 11.87 | 11.93 | 11.83 | 11.91 | 3,323,215 | +0.07(+0.58%) |
Aug 24, 2022 | 11.87 | 11.90 | 11.82 | 11.84 | 4,502,373 | -0.12(-1.01%) |
Aug 23, 2022 | 12.00 | 12.08 | 11.96 | 11.96 | 5,725,041 | -0.13(-1.07%) |
Aug 22, 2022 | 12.24 | 12.25 | 12.09 | 12.09 | 6,300,368 | -0.30(-2.43%) |
Aug 19, 2022 | 12.43 | 12.45 | 12.34 | 12.40 | 3,885,822 | -0.16(-1.24%) |
Aug 18, 2022 | 12.62 | 12.64 | 12.51 | 12.55 | 3,684,395 | -0.08(-0.61%) |
Aug 17, 2022 | 12.72 | 12.74 | 12.58 | 12.63 | 4,972,967 | -0.32(-2.46%) |
Aug 16, 2022 | 12.78 | 12.95 | 12.76 | 12.95 | 6,521,931 | +0.27(+2.10%) |
Aug 15, 2022 | 12.64 | 12.69 | 12.58 | 12.68 | 4,160,768 | -0.09(-0.74%) |
Aug 12, 2022 | 12.66 | 12.77 | 12.64 | 12.77 | 3,438,236 | +0.07(+0.54%) |
Aug 11, 2022 | 12.82 | 12.84 | 12.71 | 12.71 | 2,901,461 | -0.07(-0.54%) |
Aug 10, 2022 | 12.86 | 12.87 | 12.74 | 12.77 | 3,829,011 | +0.02(+0.14%) |
Aug 09, 2022 | 12.72 | 12.81 | 12.70 | 12.76 | 5,336,943 | +0.17(+1.37%) |
Aug 08, 2022 | 12.65 | 12.68 | 12.55 | 12.58 | 5,306,412 | -0.06(-0.48%) |
Aug 05, 2022 | 12.55 | 12.67 | 12.55 | 12.64 | 5,378,900 | +0.27(+2.16%) |
Aug 04, 2022 | 12.36 | 12.40 | 12.32 | 12.38 | 3,708,710 | -0.04(-0.35%) |
Aug 03, 2022 | 12.49 | 12.50 | 12.34 | 12.42 | 3,573,319 | -0.18(-1.43%) |
Aug 02, 2022 | 12.80 | 12.83 | 12.59 | 12.60 | 4,272,378 | -0.12(-0.95%) |
Aug 01, 2022 | 12.75 | 12.78 | 12.69 | 12.72 | 3,385,279 | +0.02(+0.14%) |
Jul 29, 2022 | 12.47 | 12.73 | 12.46 | 12.71 | 8,703,783 | +0.32(+2.57%) |
Jul 28, 2022 | 12.40 | 12.42 | 12.32 | 12.39 | 5,859,472 | -0.26(-2.04%) |
Jul 27, 2022 | 12.64 | 12.68 | 12.49 | 12.64 | 6,436,229 | +0.14(+1.10%) |
Jul 26, 2022 | 12.83 | 12.86 | 12.51 | 12.51 | 10,718,781 | -0.89(-6.62%) |
Jul 25, 2022 | 13.38 | 13.39 | 13.28 | 13.39 | 5,512,321 | +0.12(+0.91%) |
Jul 22, 2022 | 13.26 | 13.36 | 13.21 | 13.27 | 5,441,923 | -0.01(-0.06%) |
Jul 21, 2022 | 13.21 | 13.32 | 13.13 | 13.28 | 8,745,453 | +0.03(+0.26%) |
Jul 20, 2022 | 13.45 | 13.47 | 13.21 | 13.25 | 4,880,265 | -0.33(-2.41%) |
Jul 19, 2022 | 13.54 | 13.60 | 13.52 | 13.57 | 3,494,527 | +0.24(+1.81%) |
Jul 18, 2022 | 13.50 | 13.51 | 13.30 | 13.33 | 5,102,694 | +0.12(+0.91%) |
Jul 15, 2022 | 13.16 | 13.21 | 13.10 | 13.21 | 4,486,555 | +0.17(+1.32%) |
Jul 14, 2022 | 13.01 | 13.09 | 12.92 | 13.04 | 4,667,432 | -0.24(-1.81%) |
Jul 13, 2022 | 13.17 | 13.35 | 13.14 | 13.28 | 5,204,043 | +0.09(+0.65%) |
Jul 12, 2022 | 13.17 | 13.31 | 13.15 | 13.20 | 4,348,539 | -0.02(-0.13%) |
Jul 11, 2022 | 13.21 | 13.25 | 13.16 | 13.21 | 2,870,428 | -0.09(-0.65%) |
Jul 08, 2022 | 13.26 | 13.38 | 13.24 | 13.30 | 4,438,456 | +0.10(+0.78%) |
Jul 07, 2022 | 13.19 | 13.23 | 13.13 | 13.20 | 4,287,044 | +0.09(+0.72%) |
Jul 06, 2022 | 13.10 | 13.14 | 13.01 | 13.10 | 4,930,434 | -0.14(-1.04%) |
Jul 05, 2022 | 13.11 | 13.25 | 13.02 | 13.24 | 5,808,147 | -0.20(-1.47%) |