Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.240 | 7.350 | 7.120 | 7.160 | 2,752,051 | -0.08(-1.10%) |
Aug 30, 2023 | 7.480 | 7.770 | 7.230 | 7.240 | 3,427,522 | -0.17(-2.29%) |
Aug 29, 2023 | 6.830 | 7.495 | 6.790 | 7.410 | 4,328,380 | +0.56(+8.18%) |
Aug 28, 2023 | 7.020 | 7.090 | 6.830 | 6.850 | 4,057,147 | -0.10(-1.44%) |
Aug 25, 2023 | 6.940 | 7.045 | 6.875 | 6.950 | 3,379,871 | +0.05(+0.72%) |
Aug 24, 2023 | 7.310 | 7.370 | 6.880 | 6.900 | 4,175,051 | -0.39(-5.35%) |
Aug 23, 2023 | 7.180 | 7.400 | 7.065 | 7.290 | 3,294,512 | +0.10(+1.39%) |
Aug 22, 2023 | 7.270 | 7.330 | 6.900 | 7.190 | 3,218,813 | +0.07(+0.98%) |
Aug 21, 2023 | 7.220 | 7.400 | 7.030 | 7.120 | 3,566,444 | -0.10(-1.39%) |
Aug 18, 2023 | 7.350 | 7.580 | 7.190 | 7.220 | 5,090,079 | -0.26(-3.48%) |
Aug 17, 2023 | 7.520 | 7.570 | 7.370 | 7.480 | 3,249,009 | +0.02(+0.27%) |
Aug 16, 2023 | 7.600 | 7.730 | 7.440 | 7.460 | 2,886,116 | -0.23(-2.99%) |
Aug 15, 2023 | 8.010 | 8.060 | 7.660 | 7.690 | 4,256,484 | -0.44(-5.41%) |
Aug 14, 2023 | 8.060 | 8.270 | 7.850 | 8.130 | 4,021,038 | -0.01(-0.12%) |
Aug 11, 2023 | 8.150 | 8.230 | 7.915 | 8.140 | 6,669,677 | -0.18(-2.16%) |
Aug 10, 2023 | 8.530 | 8.730 | 8.260 | 8.320 | 4,965,174 | -0.22(-2.58%) |
Aug 09, 2023 | 8.520 | 8.630 | 8.370 | 8.540 | 5,342,688 | +0.04(+0.47%) |
Aug 08, 2023 | 8.420 | 8.530 | 8.220 | 8.500 | 5,592,630 | -0.15(-1.73%) |
Aug 07, 2023 | 8.680 | 8.820 | 8.510 | 8.650 | 4,828,234 | -0.02(-0.23%) |
Aug 04, 2023 | 9.090 | 9.140 | 8.630 | 8.670 | 6,362,399 | -0.41(-4.52%) |
Aug 03, 2023 | 9.030 | 9.271 | 8.940 | 9.080 | 7,003,218 | +0.04(+0.44%) |
Aug 02, 2023 | 9.520 | 9.530 | 8.850 | 9.040 | 9,767,213 | -0.83(-8.41%) |
Aug 01, 2023 | 9.870 | 10.30 | 9.614 | 9.870 | 9,523,254 | +0.00(+0.00%) |
Jul 31, 2023 | 9.300 | 9.930 | 9.290 | 9.870 | 7,076,427 | +0.61(+6.59%) |
Jul 28, 2023 | 9.320 | 9.445 | 9.150 | 9.260 | 8,150,611 | +0.03(+0.33%) |
Jul 27, 2023 | 9.470 | 9.470 | 9.160 | 9.230 | 10,021,672 | -0.22(-2.33%) |
Jul 26, 2023 | 9.400 | 10.01 | 9.140 | 9.450 | 23,874,836 | -1.77(-15.78%) |
Jul 25, 2023 | 11.52 | 11.64 | 11.17 | 11.22 | 4,712,842 | -0.37(-3.19%) |
Jul 24, 2023 | 11.37 | 11.88 | 11.24 | 11.59 | 7,395,298 | +0.34(+3.02%) |
Jul 21, 2023 | 11.41 | 11.44 | 10.85 | 11.25 | 7,072,330 | -0.07(-0.62%) |
Jul 20, 2023 | 11.14 | 11.44 | 10.94 | 11.32 | 5,928,562 | +0.01(+0.09%) |
Jul 19, 2023 | 11.52 | 11.88 | 11.29 | 11.31 | 7,350,950 | -0.08(-0.70%) |
Jul 18, 2023 | 11.34 | 12.18 | 11.29 | 11.39 | 12,453,974 | +0.23(+2.06%) |
Jul 17, 2023 | 10.15 | 11.39 | 10.06 | 11.16 | 12,143,378 | +1.06(+10.50%) |
Jul 14, 2023 | 10.40 | 10.71 | 10.02 | 10.10 | 6,790,595 | -0.32(-3.07%) |
Jul 13, 2023 | 10.36 | 10.68 | 10.30 | 10.42 | 8,407,219 | +0.12(+1.17%) |
Jul 12, 2023 | 10.50 | 10.60 | 9.960 | 10.30 | 17,761,248 | +0.78(+8.19%) |
Jul 11, 2023 | 9.230 | 9.580 | 9.130 | 9.520 | 5,639,805 | +0.17(+1.82%) |
Jul 10, 2023 | 9.090 | 9.430 | 8.990 | 9.350 | 5,361,045 | +0.26(+2.86%) |
Jul 07, 2023 | 9.140 | 9.495 | 9.090 | 9.090 | 5,926,302 | -0.06(-0.66%) |
Jul 06, 2023 | 9.530 | 9.550 | 9.060 | 9.150 | 7,394,976 | -0.53(-5.48%) |
Jul 05, 2023 | 9.810 | 9.930 | 9.550 | 9.680 | 5,548,278 | -0.18(-1.83%) |
Jul 03, 2023 | 9.910 | 10.44 | 9.855 | 9.860 | 2,568,730 | +0.06(+0.61%) |
Jun 30, 2023 | 9.760 | 9.895 | 9.480 | 9.800 | 4,786,424 | +0.16(+1.66%) |
Jun 29, 2023 | 10.12 | 10.45 | 9.605 | 9.640 | 5,119,922 | -0.51(-5.02%) |
Jun 28, 2023 | 10.06 | 10.34 | 10.00 | 10.15 | 3,001,732 | +0.05(+0.50%) |
Jun 27, 2023 | 9.970 | 10.16 | 9.880 | 10.10 | 2,517,773 | +0.19(+1.92%) |
Jun 26, 2023 | 10.06 | 10.37 | 9.790 | 9.910 | 5,451,476 | -0.18(-1.78%) |
Jun 23, 2023 | 10.23 | 10.31 | 10.05 | 10.09 | 4,200,096 | -0.33(-3.17%) |
Jun 22, 2023 | 10.46 | 10.55 | 10.07 | 10.42 | 3,943,727 | -0.10(-0.95%) |
Jun 21, 2023 | 10.50 | 10.63 | 10.31 | 10.52 | 4,285,324 | -0.09(-0.85%) |
Jun 20, 2023 | 10.90 | 11.03 | 10.45 | 10.61 | 5,817,524 | -0.39(-3.55%) |
Jun 16, 2023 | 11.36 | 11.42 | 10.68 | 11.00 | 22,236,960 | -0.22(-1.96%) |
Jun 15, 2023 | 11.07 | 11.48 | 11.01 | 11.22 | 4,099,232 | -0.13(-1.15%) |
May 08, 2023 | 11.38 | 11.56 | 11.24 | 11.35 | 6,168,045 | +0.06(+0.53%) |
May 05, 2023 | 11.12 | 11.45 | 10.97 | 11.29 | 5,054,660 | +0.33(+3.01%) |
May 04, 2023 | 12.12 | 12.12 | 10.84 | 10.96 | 8,059,592 | -1.05(-8.74%) |
May 03, 2023 | 11.81 | 12.42 | 11.26 | 12.01 | 8,618,962 | -0.53(-4.23%) |
May 02, 2023 | 12.79 | 12.79 | 12.23 | 12.54 | 6,189,640 | -0.40(-3.09%) |
May 01, 2023 | 13.31 | 13.41 | 12.78 | 12.94 | 3,920,753 | -0.28(-2.12%) |
Apr 28, 2023 | 13.16 | 13.28 | 12.67 | 13.22 | 5,544,592 | -0.09(-0.68%) |
Apr 27, 2023 | 12.86 | 13.50 | 12.86 | 13.31 | 5,735,240 | +0.72(+5.72%) |
Apr 26, 2023 | 13.19 | 13.21 | 12.30 | 12.59 | 6,490,701 | -1.30(-9.36%) |
Apr 25, 2023 | 14.13 | 14.49 | 13.84 | 13.89 | 4,091,114 | -0.32(-2.25%) |
Apr 24, 2023 | 13.92 | 14.29 | 13.55 | 14.21 | 3,357,121 | +0.20(+1.43%) |
Apr 21, 2023 | 13.82 | 14.27 | 13.54 | 14.01 | 4,016,973 | +0.19(+1.37%) |
Apr 20, 2023 | 13.25 | 13.87 | 13.19 | 13.82 | 4,058,600 | +0.19(+1.39%) |
Apr 19, 2023 | 14.07 | 14.07 | 13.48 | 13.63 | 5,444,143 | -0.64(-4.48%) |
Apr 18, 2023 | 14.69 | 14.73 | 14.12 | 14.27 | 2,975,058 | -0.41(-2.79%) |
Apr 17, 2023 | 14.06 | 14.92 | 14.06 | 14.68 | 4,132,378 | +0.63(+4.48%) |
Apr 14, 2023 | 14.01 | 14.28 | 13.69 | 14.05 | 3,436,601 | +0.01(+0.07%) |
Apr 13, 2023 | 13.44 | 14.12 | 13.10 | 14.04 | 5,455,518 | +0.97(+7.42%) |
Apr 12, 2023 | 13.73 | 13.81 | 13.04 | 13.07 | 2,717,960 | -0.37(-2.75%) |
Apr 11, 2023 | 13.25 | 13.57 | 13.11 | 13.44 | 2,256,523 | +0.23(+1.74%) |
Apr 10, 2023 | 12.63 | 13.22 | 12.63 | 13.21 | 3,002,658 | +0.53(+4.18%) |
Apr 06, 2023 | 13.10 | 13.12 | 12.55 | 12.68 | 3,525,364 | -0.48(-3.65%) |
Apr 05, 2023 | 13.45 | 13.77 | 12.62 | 13.16 | 3,347,340 | -0.58(-4.22%) |
Apr 04, 2023 | 13.53 | 13.76 | 13.23 | 13.74 | 2,899,610 | +0.12(+0.88%) |
Apr 03, 2023 | 14.05 | 14.12 | 13.44 | 13.62 | 3,491,892 | -0.22(-1.59%) |
Mar 31, 2023 | 13.38 | 14.03 | 13.27 | 13.84 | 4,315,167 | +0.59(+4.45%) |
Mar 30, 2023 | 13.67 | 13.90 | 13.23 | 13.25 | 4,902,302 | +0.18(+1.38%) |
Mar 29, 2023 | 12.40 | 13.25 | 12.04 | 13.07 | 6,090,812 | +0.87(+7.13%) |
Mar 28, 2023 | 12.34 | 12.42 | 12.03 | 12.20 | 3,451,138 | -0.19(-1.53%) |
Mar 27, 2023 | 12.67 | 12.72 | 12.15 | 12.39 | 3,044,343 | -0.02(-0.16%) |
Mar 24, 2023 | 12.38 | 12.61 | 12.19 | 12.41 | 3,068,741 | -0.19(-1.51%) |
Mar 23, 2023 | 12.95 | 13.47 | 12.38 | 12.60 | 4,483,541 | -0.17(-1.33%) |
Mar 22, 2023 | 13.68 | 13.68 | 12.76 | 12.77 | 4,776,403 | -0.92(-6.72%) |
Mar 21, 2023 | 13.01 | 13.85 | 13.01 | 13.69 | 6,451,610 | +1.00(+7.88%) |
Mar 20, 2023 | 12.59 | 13.33 | 12.39 | 12.69 | 5,703,005 | +0.32(+2.59%) |
Mar 17, 2023 | 13.40 | 13.44 | 12.26 | 12.37 | 7,541,822 | -1.13(-8.37%) |
Mar 16, 2023 | 13.58 | 13.84 | 13.06 | 13.50 | 4,427,081 | -0.19(-1.39%) |
Mar 15, 2023 | 14.16 | 14.24 | 13.08 | 13.69 | 7,066,965 | -0.88(-6.04%) |
Mar 14, 2023 | 15.58 | 15.93 | 14.36 | 14.57 | 4,677,034 | -0.58(-3.83%) |
Mar 13, 2023 | 14.43 | 15.47 | 13.87 | 15.15 | 5,486,053 | +0.49(+3.34%) |
Mar 10, 2023 | 15.31 | 15.49 | 14.35 | 14.66 | 6,285,347 | -0.78(-5.05%) |
Mar 09, 2023 | 15.49 | 16.28 | 15.38 | 15.44 | 4,440,578 | -0.03(-0.19%) |
Mar 08, 2023 | 15.51 | 15.54 | 14.99 | 15.47 | 3,288,141 | -0.02(-0.13%) |
Mar 07, 2023 | 15.69 | 15.90 | 15.21 | 15.49 | 2,562,859 | -0.27(-1.71%) |
Mar 06, 2023 | 15.77 | 16.24 | 15.65 | 15.76 | 3,284,156 | +0.18(+1.16%) |
Mar 03, 2023 | 15.23 | 15.73 | 15.04 | 15.58 | 3,386,601 | +0.49(+3.25%) |
Mar 02, 2023 | 15.16 | 15.16 | 14.72 | 15.09 | 2,739,151 | -0.20(-1.31%) |
Mar 01, 2023 | 15.25 | 15.86 | 15.10 | 15.29 | 4,892,820 | +0.27(+1.80%) |
Feb 28, 2023 | 14.82 | 15.19 | 14.69 | 15.02 | 2,659,233 | +0.11(+0.74%) |
Feb 27, 2023 | 14.65 | 15.04 | 14.55 | 14.91 | 4,001,895 | +0.46(+3.18%) |
Feb 24, 2023 | 14.61 | 14.64 | 14.22 | 14.45 | 4,642,061 | -0.55(-3.67%) |
Feb 23, 2023 | 15.67 | 15.84 | 14.72 | 15.00 | 4,461,047 | -0.33(-2.15%) |
Feb 22, 2023 | 15.53 | 15.74 | 15.08 | 15.33 | 5,713,574 | -0.12(-0.78%) |
Feb 21, 2023 | 16.03 | 16.42 | 15.41 | 15.45 | 4,732,634 | -0.84(-5.16%) |
Feb 17, 2023 | 16.09 | 16.30 | 15.52 | 16.29 | 4,707,568 | +0.04(+0.25%) |
Feb 16, 2023 | 16.55 | 18.15 | 16.16 | 16.25 | 8,492,187 | -0.63(-3.73%) |
Feb 15, 2023 | 15.75 | 16.97 | 15.71 | 16.88 | 5,292,362 | +1.03(+6.50%) |
Feb 14, 2023 | 15.31 | 15.95 | 15.09 | 15.85 | 5,031,920 | +0.12(+0.76%) |
Feb 13, 2023 | 15.34 | 15.90 | 15.05 | 15.73 | 3,243,498 | +0.40(+2.61%) |
Feb 10, 2023 | 15.38 | 15.77 | 15.21 | 15.33 | 3,072,047 | -0.22(-1.41%) |
Feb 09, 2023 | 16.28 | 16.55 | 15.44 | 15.55 | 5,272,190 | -0.71(-4.37%) |
Feb 08, 2023 | 17.55 | 17.61 | 16.20 | 16.26 | 7,403,144 | -0.85(-4.97%) |
Feb 07, 2023 | 17.05 | 17.19 | 16.45 | 17.11 | 4,541,009 | -0.16(-0.93%) |
Feb 06, 2023 | 17.35 | 17.88 | 16.91 | 17.27 | 4,349,401 | -0.24(-1.37%) |
Feb 03, 2023 | 17.74 | 18.08 | 17.29 | 17.51 | 5,238,332 | -0.65(-3.58%) |
Feb 02, 2023 | 18.37 | 18.59 | 17.86 | 18.16 | 3,462,257 | +0.26(+1.45%) |
Feb 01, 2023 | 17.45 | 18.27 | 17.03 | 17.90 | 3,621,656 | +0.47(+2.70%) |
Jan 31, 2023 | 16.68 | 17.44 | 16.64 | 17.43 | 3,010,296 | +0.70(+4.18%) |
Jan 30, 2023 | 16.65 | 17.34 | 16.51 | 16.73 | 3,678,027 | -0.24(-1.41%) |
Jan 27, 2023 | 15.93 | 17.39 | 15.87 | 16.97 | 5,571,101 | +0.88(+5.47%) |
Jan 26, 2023 | 16.33 | 16.43 | 15.59 | 16.09 | 3,750,185 | +0.02(+0.12%) |
Jan 25, 2023 | 15.34 | 16.21 | 15.07 | 16.07 | 5,084,379 | -0.15(-0.92%) |
Jan 24, 2023 | 16.24 | 16.65 | 15.81 | 16.22 | 3,505,656 | -0.19(-1.16%) |
Jan 23, 2023 | 16.39 | 16.71 | 16.10 | 16.41 | 5,059,865 | +0.08(+0.49%) |
Jan 20, 2023 | 16.76 | 16.80 | 16.01 | 16.33 | 6,729,871 | -0.23(-1.39%) |
Jan 19, 2023 | 18.12 | 18.20 | 16.24 | 16.56 | 5,259,906 | -1.93(-10.44%) |
Jan 18, 2023 | 18.98 | 19.32 | 18.34 | 18.49 | 2,457,978 | -0.26(-1.39%) |
Jan 17, 2023 | 18.71 | 19.16 | 18.51 | 18.75 | 3,210,730 | +0.09(+0.48%) |
Jan 13, 2023 | 18.38 | 19.07 | 18.31 | 18.66 | 3,049,849 | -0.12(-0.64%) |
Jan 12, 2023 | 18.89 | 19.02 | 18.30 | 18.78 | 3,752,311 | +0.07(+0.37%) |
Jan 11, 2023 | 17.61 | 18.83 | 17.48 | 18.71 | 4,308,135 | +1.28(+7.34%) |
Jan 10, 2023 | 16.76 | 17.54 | 16.57 | 17.43 | 3,624,620 | +0.61(+3.63%) |
Jan 09, 2023 | 17.32 | 17.82 | 16.79 | 16.82 | 3,509,634 | -0.31(-1.81%) |
Jan 06, 2023 | 17.37 | 17.43 | 16.28 | 17.13 | 4,097,224 | +0.39(+2.33%) |
Jan 05, 2023 | 17.40 | 17.47 | 16.53 | 16.74 | 3,629,190 | -0.97(-5.48%) |
Jan 04, 2023 | 17.26 | 17.73 | 17.10 | 17.71 | 2,829,667 | +0.54(+3.15%) |
Jan 03, 2023 | 18.35 | 18.48 | 17.06 | 17.17 | 2,755,930 | -0.86(-4.77%) |
Dec 30, 2022 | 17.89 | 18.15 | 17.73 | 18.03 | 1,785,914 | -0.15(-0.83%) |
Dec 29, 2022 | 18.03 | 18.40 | 17.86 | 18.18 | 2,345,269 | +0.39(+2.19%) |
Dec 28, 2022 | 17.94 | 18.22 | 17.48 | 17.79 | 2,946,855 | -0.19(-1.06%) |
Dec 27, 2022 | 18.49 | 18.49 | 17.52 | 17.98 | 3,548,006 | -0.68(-3.64%) |
Dec 23, 2022 | 19.06 | 19.25 | 18.60 | 18.66 | 2,789,517 | -0.28(-1.48%) |
Dec 22, 2022 | 19.79 | 19.82 | 18.49 | 18.94 | 3,732,174 | -1.17(-5.82%) |
Dec 21, 2022 | 20.18 | 20.25 | 19.61 | 20.11 | 2,666,955 | +0.20(+1.00%) |
Dec 20, 2022 | 20.13 | 20.73 | 19.64 | 19.91 | 2,523,350 | -0.46(-2.26%) |
Dec 19, 2022 | 21.20 | 21.26 | 20.19 | 20.37 | 3,247,586 | -0.78(-3.69%) |
Dec 16, 2022 | 21.16 | 21.64 | 20.09 | 21.15 | 9,288,805 | -0.65(-2.98%) |
Dec 15, 2022 | 23.15 | 23.25 | 21.70 | 21.80 | 4,467,370 | -1.73(-7.35%) |
Dec 14, 2022 | 23.16 | 23.79 | 23.11 | 23.53 | 2,971,027 | +0.47(+2.04%) |
Dec 13, 2022 | 23.28 | 23.63 | 22.49 | 23.06 | 3,183,919 | +0.64(+2.85%) |
Dec 12, 2022 | 21.96 | 22.76 | 21.94 | 22.42 | 3,022,540 | +0.42(+1.91%) |
Dec 09, 2022 | 22.04 | 22.53 | 21.85 | 22.00 | 2,312,027 | -0.24(-1.08%) |
Dec 08, 2022 | 22.48 | 22.77 | 22.16 | 22.24 | 2,167,320 | +0.03(+0.14%) |
Dec 07, 2022 | 22.59 | 23.04 | 21.76 | 22.21 | 2,560,191 | -0.41(-1.81%) |
Dec 06, 2022 | 23.66 | 23.66 | 22.21 | 22.62 | 2,739,880 | -1.10(-4.64%) |
Dec 05, 2022 | 24.51 | 24.61 | 23.64 | 23.72 | 2,314,751 | -0.77(-3.14%) |
Dec 02, 2022 | 23.03 | 24.96 | 22.85 | 24.49 | 3,118,751 | +0.86(+3.64%) |
Dec 01, 2022 | 24.17 | 24.18 | 23.31 | 23.63 | 2,188,646 | -0.62(-2.56%) |
Nov 30, 2022 | 23.44 | 24.26 | 23.19 | 24.25 | 3,729,651 | +1.05(+4.53%) |
Nov 29, 2022 | 23.85 | 24.10 | 23.16 | 23.20 | 2,037,696 | -0.43(-1.82%) |
Nov 28, 2022 | 23.68 | 24.06 | 23.20 | 23.63 | 2,618,723 | -0.50(-2.07%) |
Nov 25, 2022 | 23.83 | 24.44 | 23.50 | 24.13 | 1,103,543 | +0.13(+0.54%) |
Nov 23, 2022 | 23.55 | 24.19 | 23.34 | 24.00 | 1,843,755 | +0.53(+2.26%) |
Nov 22, 2022 | 23.21 | 23.63 | 22.79 | 23.47 | 2,006,330 | +0.26(+1.12%) |
Nov 21, 2022 | 23.09 | 23.69 | 22.77 | 23.21 | 2,462,145 | +0.00(+0.00%) |
Nov 18, 2022 | 24.28 | 24.41 | 22.71 | 23.21 | 2,581,545 | -0.64(-2.68%) |
Nov 17, 2022 | 22.52 | 23.86 | 22.16 | 23.85 | 3,303,846 | +0.64(+2.76%) |
Nov 16, 2022 | 22.55 | 23.41 | 22.30 | 23.21 | 3,056,481 | +0.50(+2.20%) |
Nov 15, 2022 | 22.89 | 23.68 | 22.50 | 22.71 | 3,844,498 | +0.68(+3.09%) |
Nov 14, 2022 | 22.30 | 22.36 | 21.22 | 22.03 | 3,251,561 | -0.31(-1.39%) |
Nov 11, 2022 | 22.94 | 23.74 | 22.29 | 22.34 | 5,008,950 | -0.56(-2.45%) |
Nov 10, 2022 | 20.12 | 23.18 | 19.70 | 22.90 | 12,433,756 | +3.75(+19.58%) |
Nov 09, 2022 | 18.74 | 20.44 | 18.71 | 19.15 | 7,644,491 | +0.46(+2.46%) |
Nov 08, 2022 | 18.90 | 19.50 | 18.00 | 18.69 | 10,677,880 | +1.83(+10.85%) |
Nov 07, 2022 | 17.67 | 18.00 | 16.71 | 16.86 | 5,036,038 | -0.66(-3.79%) |
Nov 04, 2022 | 18.70 | 19.05 | 17.11 | 17.52 | 4,647,921 | -0.69(-3.76%) |
Nov 03, 2022 | 17.22 | 18.45 | 17.11 | 18.21 | 3,873,919 | +0.99(+5.75%) |
Nov 02, 2022 | 18.27 | 17.22 | 17.22 | 3,250,206 | -1.03(-5.64%) | |
Nov 01, 2022 | 18.99 | 19.21 | 18.04 | 18.25 | 3,191,310 | -0.24(-1.30%) |
Oct 31, 2022 | 17.89 | 18.86 | 17.74 | 18.49 | 3,951,380 | +0.60(+3.35%) |
Oct 28, 2022 | 17.65 | 18.09 | 17.10 | 17.89 | 2,616,224 | +0.16(+0.90%) |
Oct 27, 2022 | 17.48 | 18.16 | 17.23 | 17.73 | 2,491,948 | +0.34(+1.96%) |
Oct 26, 2022 | 17.62 | 18.25 | 17.38 | 17.39 | 4,241,768 | +0.24(+1.40%) |
Oct 25, 2022 | 15.91 | 17.35 | 15.85 | 17.15 | 4,453,579 | +1.37(+8.68%) |
Oct 24, 2022 | 15.70 | 15.81 | 15.08 | 15.78 | 3,251,136 | +0.02(+0.13%) |
Oct 21, 2022 | 15.54 | 15.83 | 15.12 | 15.76 | 4,891,514 | +0.12(+0.77%) |
Oct 20, 2022 | 15.79 | 15.98 | 15.37 | 15.64 | 2,918,494 | -0.25(-1.57%) |
Oct 19, 2022 | 16.56 | 16.56 | 15.63 | 15.89 | 3,918,105 | -0.93(-5.53%) |
Oct 18, 2022 | 17.34 | 17.87 | 16.57 | 16.82 | 4,048,673 | +0.03(+0.18%) |
Oct 17, 2022 | 17.50 | 17.71 | 16.54 | 16.79 | 4,229,947 | +0.06(+0.36%) |
Oct 14, 2022 | 18.00 | 18.47 | 16.68 | 16.73 | 5,421,398 | -1.23(-6.85%) |
Oct 13, 2022 | 17.93 | 18.23 | 17.00 | 17.96 | 6,578,481 | -0.64(-3.44%) |
Oct 12, 2022 | 20.41 | 20.41 | 18.22 | 18.60 | 6,936,855 | -1.71(-8.42%) |
Oct 11, 2022 | 19.22 | 20.59 | 18.86 | 20.31 | 6,804,977 | -1.16(-5.40%) |
Oct 10, 2022 | 21.84 | 21.87 | 21.06 | 21.47 | 2,979,113 | -0.48(-2.19%) |
Oct 07, 2022 | 21.87 | 22.33 | 21.52 | 21.95 | 2,739,441 | -0.31(-1.39%) |
Oct 06, 2022 | 22.92 | 23.66 | 22.02 | 22.26 | 3,064,635 | -0.86(-3.72%) |
Oct 05, 2022 | 24.14 | 24.30 | 22.79 | 23.12 | 2,944,801 | -1.44(-5.86%) |
Oct 04, 2022 | 24.42 | 25.08 | 24.16 | 24.56 | 2,258,119 | +1.08(+4.60%) |
Oct 03, 2022 | 23.18 | 23.82 | 22.73 | 23.48 | 1,958,622 | +0.44(+1.91%) |
Sep 30, 2022 | 22.36 | 23.60 | 22.31 | 23.04 | 2,409,927 | +0.50(+2.22%) |
Sep 29, 2022 | 24.43 | 24.46 | 21.98 | 22.54 | 4,133,850 | -2.12(-8.60%) |
Sep 28, 2022 | 24.56 | 24.94 | 24.01 | 24.66 | 2,847,503 | +0.10(+0.41%) |
Sep 27, 2022 | 24.83 | 25.57 | 24.50 | 24.56 | 2,472,778 | +0.46(+1.91%) |
Sep 26, 2022 | 24.65 | 25.75 | 24.06 | 24.10 | 3,473,763 | -0.59(-2.39%) |
Sep 23, 2022 | 24.37 | 25.13 | 24.10 | 24.69 | 2,849,090 | -0.49(-1.95%) |
Sep 22, 2022 | 26.49 | 26.59 | 24.95 | 25.18 | 2,828,138 | -1.30(-4.91%) |
Sep 21, 2022 | 26.73 | 27.48 | 26.14 | 26.48 | 2,745,271 | +0.01(+0.04%) |
Sep 20, 2022 | 27.48 | 27.93 | 26.11 | 26.47 | 3,502,852 | -1.12(-4.06%) |
Sep 19, 2022 | 26.30 | 27.60 | 26.25 | 27.59 | 3,633,266 | +0.94(+3.53%) |
Sep 16, 2022 | 25.78 | 27.05 | 25.69 | 26.65 | 6,239,992 | +0.14(+0.53%) |
Sep 15, 2022 | 27.03 | 27.66 | 26.32 | 26.51 | 2,655,560 | -1.09(-3.95%) |
Sep 14, 2022 | 26.81 | 27.62 | 26.27 | 27.60 | 2,633,618 | +0.70(+2.60%) |
Sep 13, 2022 | 26.40 | 27.88 | 26.24 | 26.90 | 3,716,478 | -0.69(-2.50%) |
Sep 12, 2022 | 28.41 | 28.42 | 27.12 | 27.59 | 3,478,060 | -0.54(-1.92%) |
Sep 09, 2022 | 27.81 | 28.16 | 27.17 | 28.13 | 3,100,141 | +0.34(+1.22%) |
Sep 08, 2022 | 27.12 | 28.17 | 26.84 | 27.79 | 5,645,337 | +0.42(+1.53%) |
Sep 07, 2022 | 24.07 | 27.43 | 24.04 | 27.37 | 8,839,031 | +3.41(+14.23%) |
Sep 06, 2022 | 22.95 | 24.08 | 22.40 | 23.96 | 3,838,021 | +1.12(+4.90%) |
Sep 02, 2022 | 23.32 | 23.40 | 22.44 | 22.84 | 2,590,643 | -0.26(-1.13%) |