Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.95 | 14.03 | 13.75 | 13.89 | 1,126,213 | -0.46(-3.21%) |
May 30, 2023 | 14.31 | 14.50 | 14.06 | 14.35 | 1,878,245 | +0.52(+3.76%) |
May 26, 2023 | 13.80 | 14.18 | 13.71 | 13.83 | 1,410,176 | +0.07(+0.51%) |
May 25, 2023 | 13.82 | 13.89 | 13.62 | 13.76 | 1,274,221 | +0.06(+0.47%) |
May 24, 2023 | 14.10 | 14.14 | 13.59 | 13.70 | 2,261,746 | -0.63(-4.43%) |
May 23, 2023 | 14.33 | 14.65 | 14.28 | 14.33 | 1,112,326 | +0.14(+0.99%) |
May 22, 2023 | 14.32 | 14.57 | 14.16 | 14.19 | 1,563,158 | -0.20(-1.39%) |
May 19, 2023 | 14.48 | 14.55 | 14.26 | 14.39 | 1,124,467 | -0.03(-0.21%) |
May 18, 2023 | 14.88 | 14.94 | 14.23 | 14.42 | 1,538,428 | -0.60(-3.99%) |
May 17, 2023 | 14.51 | 15.06 | 14.38 | 15.02 | 1,374,595 | +0.39(+2.67%) |
May 16, 2023 | 14.84 | 14.90 | 14.57 | 14.63 | 1,610,586 | -0.37(-2.47%) |
May 15, 2023 | 14.64 | 15.09 | 14.42 | 15.00 | 2,207,257 | +0.74(+5.19%) |
May 12, 2023 | 14.38 | 14.79 | 13.89 | 14.26 | 3,026,528 | -0.40(-2.73%) |
May 11, 2023 | 15.31 | 15.32 | 14.46 | 14.66 | 2,557,954 | -0.73(-4.74%) |
May 10, 2023 | 15.84 | 16.20 | 15.03 | 15.39 | 2,078,687 | -0.27(-1.72%) |
May 09, 2023 | 15.59 | 15.94 | 15.54 | 15.66 | 1,037,151 | +0.15(+0.97%) |
May 08, 2023 | 16.12 | 16.24 | 15.44 | 15.51 | 2,502,520 | -1.30(-7.73%) |
May 05, 2023 | 16.58 | 16.95 | 16.55 | 16.81 | 1,323,826 | +0.26(+1.57%) |
May 04, 2023 | 16.47 | 16.84 | 16.38 | 16.55 | 1,844,864 | +0.20(+1.22%) |
May 03, 2023 | 15.97 | 16.36 | 15.90 | 16.35 | 1,700,591 | +0.14(+0.86%) |
May 02, 2023 | 15.32 | 16.25 | 15.30 | 16.21 | 2,415,058 | +0.96(+6.30%) |
May 01, 2023 | 16.13 | 16.18 | 15.25 | 15.25 | 1,782,212 | -1.17(-7.13%) |
Apr 28, 2023 | 16.26 | 16.51 | 15.95 | 16.42 | 1,241,480 | -0.02(-0.12%) |
Apr 27, 2023 | 15.59 | 16.60 | 15.52 | 16.44 | 1,946,129 | +1.34(+8.87%) |
Apr 26, 2023 | 16.05 | 16.25 | 14.97 | 15.10 | 2,533,463 | +0.14(+0.94%) |
Apr 25, 2023 | 15.01 | 15.10 | 14.60 | 14.96 | 1,877,984 | -0.03(-0.20%) |
Apr 24, 2023 | 15.14 | 15.51 | 14.78 | 14.99 | 2,479,504 | -0.23(-1.51%) |
Apr 21, 2023 | 15.71 | 15.83 | 15.16 | 15.22 | 2,472,272 | -0.60(-3.79%) |
Apr 20, 2023 | 16.12 | 16.17 | 15.75 | 15.82 | 2,678,121 | -0.52(-3.18%) |
Apr 19, 2023 | 16.77 | 16.89 | 15.91 | 16.34 | 3,917,189 | -0.80(-4.67%) |
Apr 18, 2023 | 17.24 | 17.62 | 17.03 | 17.14 | 2,385,097 | +0.33(+1.96%) |
Apr 17, 2023 | 16.80 | 16.90 | 16.49 | 16.81 | 2,323,046 | -0.62(-3.56%) |
Apr 14, 2023 | 17.97 | 18.27 | 17.13 | 17.43 | 3,047,621 | -0.27(-1.53%) |
Apr 13, 2023 | 17.29 | 18.00 | 17.27 | 17.70 | 2,587,403 | +0.63(+3.69%) |
Apr 12, 2023 | 17.76 | 17.78 | 17.06 | 17.07 | 2,520,703 | -0.65(-3.67%) |
Apr 11, 2023 | 17.72 | 18.40 | 17.56 | 17.72 | 5,157,314 | +0.58(+3.38%) |
Apr 10, 2023 | 16.30 | 17.54 | 16.25 | 17.14 | 4,718,942 | +0.93(+5.74%) |
Apr 06, 2023 | 16.14 | 16.30 | 15.81 | 16.21 | 1,517,448 | +0.02(+0.12%) |
Apr 05, 2023 | 15.98 | 16.24 | 15.86 | 16.19 | 1,597,888 | +0.23(+1.44%) |
Apr 04, 2023 | 16.21 | 16.21 | 15.90 | 15.96 | 1,925,351 | -0.09(-0.56%) |
Apr 03, 2023 | 16.34 | 16.46 | 15.83 | 16.05 | 2,095,894 | -0.31(-1.89%) |
Mar 31, 2023 | 15.91 | 16.42 | 15.91 | 16.36 | 2,681,040 | +0.54(+3.41%) |
Mar 30, 2023 | 16.17 | 16.18 | 15.40 | 15.82 | 1,805,444 | -0.02(-0.13%) |
Mar 29, 2023 | 16.10 | 16.47 | 15.78 | 15.84 | 2,629,184 | +0.23(+1.47%) |
Mar 28, 2023 | 15.05 | 15.89 | 15.02 | 15.61 | 2,390,148 | +0.38(+2.50%) |
Mar 27, 2023 | 15.63 | 15.95 | 15.01 | 15.23 | 3,310,292 | -0.77(-4.81%) |
Mar 24, 2023 | 15.90 | 16.24 | 15.62 | 16.00 | 2,036,147 | -0.10(-0.62%) |
Mar 23, 2023 | 15.48 | 16.35 | 15.30 | 16.10 | 3,915,377 | +1.02(+6.76%) |
Mar 22, 2023 | 16.07 | 16.75 | 15.06 | 15.08 | 5,959,085 | -0.92(-5.75%) |
Mar 21, 2023 | 16.11 | 16.15 | 15.56 | 16.00 | 3,754,795 | +0.00(+0.00%) |
Mar 20, 2023 | 16.02 | 16.24 | 15.78 | 16.00 | 6,223,446 | +0.57(+3.69%) |
Mar 17, 2023 | 14.76 | 15.54 | 14.66 | 15.43 | 7,795,870 | +1.38(+9.82%) |
Mar 16, 2023 | 13.26 | 14.20 | 13.19 | 14.05 | 3,289,691 | +0.78(+5.88%) |
Mar 15, 2023 | 13.55 | 13.57 | 12.70 | 13.27 | 3,124,754 | -0.22(-1.63%) |
Mar 14, 2023 | 13.41 | 13.60 | 13.21 | 13.49 | 5,437,158 | +0.84(+6.64%) |
Mar 13, 2023 | 12.28 | 12.98 | 11.75 | 12.65 | 6,768,795 | +1.42(+12.64%) |
Mar 10, 2023 | 12.20 | 13.43 | 11.14 | 11.23 | 2,931,982 | -0.57(-4.83%) |
Mar 09, 2023 | 13.05 | 13.18 | 11.71 | 11.80 | 4,158,303 | -1.44(-10.88%) |
Mar 08, 2023 | 12.65 | 13.54 | 12.50 | 13.24 | 4,689,323 | +0.34(+2.64%) |
Mar 07, 2023 | 11.77 | 13.49 | 11.40 | 12.90 | 8,000,097 | +1.13(+9.60%) |
Mar 06, 2023 | 11.23 | 11.89 | 11.14 | 11.77 | 2,831,717 | +0.52(+4.62%) |
Mar 03, 2023 | 11.02 | 11.51 | 10.89 | 11.25 | 2,982,868 | -0.26(-2.26%) |
Mar 02, 2023 | 11.49 | 11.56 | 11.23 | 11.51 | 1,268,562 | +0.00(+0.00%) |
Mar 01, 2023 | 11.66 | 11.88 | 11.51 | 11.51 | 1,382,274 | -0.03(-0.26%) |
Feb 28, 2023 | 11.47 | 11.77 | 11.43 | 11.54 | 1,095,313 | +0.05(+0.44%) |
Feb 27, 2023 | 11.73 | 11.92 | 11.42 | 11.49 | 1,214,837 | +0.03(+0.26%) |
Feb 24, 2023 | 11.79 | 11.86 | 11.20 | 11.46 | 1,868,159 | -0.43(-3.62%) |
Feb 23, 2023 | 11.89 | 11.92 | 11.58 | 11.89 | 1,554,929 | +0.31(+2.68%) |
Feb 22, 2023 | 11.71 | 11.88 | 11.29 | 11.58 | 3,081,759 | -0.30(-2.53%) |
Feb 21, 2023 | 12.20 | 12.28 | 11.85 | 11.88 | 2,418,535 | -0.32(-2.62%) |
Feb 17, 2023 | 11.66 | 12.28 | 11.63 | 12.20 | 3,461,557 | +0.31(+2.61%) |
Feb 16, 2023 | 12.03 | 12.68 | 11.88 | 11.89 | 4,128,045 | -0.28(-2.30%) |
Feb 15, 2023 | 11.13 | 12.25 | 11.09 | 12.17 | 3,415,174 | +1.32(+12.17%) |
Feb 14, 2023 | 10.39 | 10.93 | 10.30 | 10.85 | 2,373,249 | +0.46(+4.43%) |
Feb 13, 2023 | 10.55 | 10.65 | 10.27 | 10.39 | 2,459,566 | -0.28(-2.62%) |
Feb 10, 2023 | 10.63 | 10.83 | 10.56 | 10.67 | 3,298,918 | +0.04(+0.38%) |
Feb 09, 2023 | 11.72 | 11.79 | 10.56 | 10.63 | 4,788,890 | -1.12(-9.53%) |
Feb 08, 2023 | 12.21 | 12.22 | 11.66 | 11.75 | 2,027,133 | -0.40(-3.29%) |
Feb 07, 2023 | 11.93 | 12.18 | 11.75 | 12.15 | 2,677,634 | +0.22(+1.84%) |
Feb 06, 2023 | 12.20 | 12.25 | 11.91 | 11.93 | 1,704,741 | -0.39(-3.17%) |
Feb 03, 2023 | 12.71 | 12.88 | 12.29 | 12.32 | 2,736,044 | -0.61(-4.72%) |
Feb 02, 2023 | 12.86 | 13.30 | 12.52 | 12.93 | 5,826,824 | +0.28(+2.21%) |
Feb 01, 2023 | 12.16 | 12.69 | 11.86 | 12.65 | 2,643,038 | +0.50(+4.12%) |
Jan 31, 2023 | 11.95 | 12.27 | 11.94 | 12.15 | 2,250,328 | +0.26(+2.19%) |
Jan 30, 2023 | 12.34 | 12.43 | 11.85 | 11.89 | 4,668,242 | -0.47(-3.80%) |
Jan 27, 2023 | 12.16 | 12.56 | 12.06 | 12.36 | 2,308,543 | +0.12(+0.98%) |
Jan 26, 2023 | 12.21 | 12.31 | 11.81 | 12.24 | 2,560,465 | +0.13(+1.07%) |
Jan 25, 2023 | 11.77 | 12.19 | 11.35 | 12.11 | 2,922,926 | +0.14(+1.17%) |
Jan 24, 2023 | 12.30 | 12.35 | 11.83 | 11.97 | 3,001,527 | -0.31(-2.52%) |
Jan 23, 2023 | 12.30 | 12.82 | 11.88 | 12.28 | 5,911,367 | +0.10(+0.82%) |
Jan 20, 2023 | 11.50 | 12.25 | 11.22 | 12.18 | 4,540,141 | +0.72(+6.28%) |
Jan 19, 2023 | 10.54 | 11.87 | 10.54 | 11.46 | 4,372,692 | +0.63(+5.82%) |
Jan 18, 2023 | 11.94 | 12.00 | 10.51 | 10.83 | 5,945,625 | -0.89(-7.59%) |
Jan 17, 2023 | 12.02 | 12.45 | 11.30 | 11.72 | 7,222,565 | +0.40(+3.53%) |
Jan 13, 2023 | 10.30 | 11.43 | 10.22 | 11.32 | 5,757,951 | +0.83(+7.91%) |
Jan 12, 2023 | 10.21 | 11.24 | 9.900 | 10.49 | 7,676,320 | +0.69(+7.04%) |
Jan 11, 2023 | 9.635 | 9.960 | 9.260 | 9.800 | 2,589,526 | -0.08(-0.81%) |
Jan 10, 2023 | 9.705 | 9.950 | 9.450 | 9.880 | 2,622,331 | +0.23(+2.38%) |
Jan 09, 2023 | 8.825 | 9.830 | 8.820 | 9.650 | 5,852,866 | +1.00(+11.56%) |
Jan 06, 2023 | 8.310 | 8.690 | 8.250 | 8.650 | 2,183,844 | +0.20(+2.37%) |
Jan 05, 2023 | 8.370 | 8.490 | 8.210 | 8.450 | 2,434,526 | +0.07(+0.84%) |
Jan 04, 2023 | 8.280 | 8.450 | 8.130 | 8.380 | 2,291,419 | +0.18(+2.20%) |
Jan 03, 2023 | 8.220 | 8.240 | 8.010 | 8.200 | 2,821,640 | -0.09(-1.09%) |
Dec 30, 2022 | 7.795 | 8.300 | 7.790 | 8.290 | 5,127,015 | +0.31(+3.88%) |
Dec 29, 2022 | 7.745 | 8.040 | 7.740 | 7.980 | 4,427,664 | +0.18(+2.31%) |
Dec 28, 2022 | 7.835 | 7.970 | 7.730 | 7.800 | 3,889,339 | -0.06(-0.76%) |
Dec 27, 2022 | 8.045 | 8.200 | 7.850 | 7.860 | 4,450,152 | -0.47(-5.64%) |
Dec 23, 2022 | 8.065 | 8.370 | 8.050 | 8.330 | 2,210,999 | +0.18(+2.21%) |
Dec 22, 2022 | 8.165 | 8.200 | 7.940 | 8.150 | 3,381,449 | +0.10(+1.24%) |
Dec 21, 2022 | 8.000 | 8.070 | 7.920 | 8.050 | 2,538,158 | -0.03(-0.37%) |
Dec 20, 2022 | 8.125 | 8.300 | 7.840 | 8.080 | 3,390,337 | -0.05(-0.62%) |
Dec 19, 2022 | 7.935 | 8.400 | 7.930 | 8.130 | 3,558,443 | +0.20(+2.52%) |
Dec 16, 2022 | 8.055 | 8.130 | 7.900 | 7.930 | 3,796,498 | -0.37(-4.46%) |
Dec 15, 2022 | 8.210 | 8.352 | 8.140 | 8.300 | 2,935,431 | -0.10(-1.19%) |
Dec 14, 2022 | 8.405 | 8.750 | 8.300 | 8.400 | 4,894,555 | +0.11(+1.33%) |
Dec 13, 2022 | 8.445 | 8.570 | 8.210 | 8.290 | 4,668,798 | +0.19(+2.35%) |
Dec 12, 2022 | 7.835 | 8.140 | 7.830 | 8.100 | 3,657,124 | +0.07(+0.87%) |
Dec 09, 2022 | 8.180 | 8.240 | 7.990 | 8.030 | 8,596,664 | -0.16(-1.95%) |
Dec 08, 2022 | 8.115 | 8.280 | 8.110 | 8.190 | 4,662,469 | +0.08(+0.99%) |
Dec 07, 2022 | 8.655 | 8.735 | 8.080 | 8.110 | 6,885,270 | -0.65(-7.42%) |
Dec 06, 2022 | 8.850 | 8.880 | 8.600 | 8.760 | 2,382,830 | -0.06(-0.68%) |
Dec 05, 2022 | 9.050 | 9.140 | 8.690 | 8.820 | 2,712,835 | -0.16(-1.78%) |
Dec 02, 2022 | 8.825 | 9.000 | 8.790 | 8.980 | 2,340,362 | +0.09(+1.01%) |
Dec 01, 2022 | 8.965 | 9.180 | 8.840 | 8.890 | 3,896,885 | -0.16(-1.77%) |
Nov 30, 2022 | 8.875 | 9.190 | 8.710 | 9.050 | 3,699,613 | +0.36(+4.14%) |
Nov 29, 2022 | 8.860 | 8.910 | 8.510 | 8.690 | 3,351,377 | -0.15(-1.70%) |
Nov 28, 2022 | 8.755 | 9.000 | 8.510 | 8.840 | 4,074,523 | -0.19(-2.10%) |
Nov 25, 2022 | 9.235 | 9.340 | 8.900 | 9.030 | 1,934,728 | -0.20(-2.17%) |
Nov 23, 2022 | 8.750 | 9.250 | 8.750 | 9.230 | 5,144,512 | +0.79(+9.31%) |
Nov 22, 2022 | 8.315 | 9.180 | 8.310 | 8.444 | 13,116,443 | +0.16(+1.98%) |
Nov 21, 2022 | 8.050 | 8.430 | 7.460 | 8.280 | 16,252,065 | -0.07(-0.84%) |
Nov 18, 2022 | 8.805 | 8.820 | 8.010 | 8.350 | 12,766,479 | -0.40(-4.57%) |
Nov 17, 2022 | 9.005 | 9.090 | 8.670 | 8.750 | 6,988,368 | -0.45(-4.89%) |
Nov 16, 2022 | 9.220 | 9.385 | 8.660 | 9.200 | 11,664,740 | -0.48(-4.96%) |
Nov 15, 2022 | 9.420 | 9.730 | 9.280 | 9.680 | 6,316,244 | +0.72(+8.10%) |
Nov 14, 2022 | 8.715 | 9.030 | 8.580 | 8.955 | 9,897,747 | +0.09(+0.96%) |
Nov 11, 2022 | 9.130 | 9.210 | 8.430 | 8.870 | 14,607,886 | -0.78(-8.08%) |
Nov 10, 2022 | 9.390 | 9.740 | 8.900 | 9.650 | 10,748,699 | +0.88(+10.10%) |
Nov 09, 2022 | 10.12 | 10.27 | 8.670 | 8.765 | 17,370,744 | -1.80(-17.03%) |
Nov 08, 2022 | 11.43 | 12.13 | 10.00 | 10.56 | 13,081,389 | -1.50(-12.40%) |
Nov 07, 2022 | 12.14 | 12.20 | 12.01 | 12.06 | 3,329,654 | -0.19(-1.58%) |
Nov 04, 2022 | 12.28 | 12.69 | 12.07 | 12.25 | 4,966,985 | +0.43(+3.67%) |
Nov 03, 2022 | 11.71 | 11.98 | 11.70 | 11.82 | 3,015,669 | +0.03(+0.25%) |
Nov 02, 2022 | 12.12 | 12.33 | 11.74 | 11.79 | 2,871,993 | -0.24(-2.00%) |
Nov 01, 2022 | 12.07 | 12.21 | 12.01 | 12.03 | 2,458,518 | +0.03(+0.25%) |
Oct 31, 2022 | 12.01 | 12.13 | 11.79 | 12.00 | 3,079,588 | -0.06(-0.50%) |
Oct 28, 2022 | 12.07 | 12.15 | 11.83 | 12.06 | 4,222,095 | -0.09(-0.74%) |
Oct 27, 2022 | 12.54 | 12.60 | 12.12 | 12.15 | 2,644,901 | -0.37(-2.96%) |
Oct 26, 2022 | 12.35 | 12.95 | 12.26 | 12.52 | 6,954,002 | +0.30(+2.45%) |
Oct 25, 2022 | 11.58 | 12.38 | 11.56 | 12.22 | 4,324,666 | +0.67(+5.80%) |
Oct 24, 2022 | 11.45 | 11.64 | 11.38 | 11.55 | 2,289,695 | +0.13(+1.14%) |
Oct 21, 2022 | 11.20 | 11.48 | 11.14 | 11.42 | 3,351,356 | +0.15(+1.33%) |
Oct 20, 2022 | 11.23 | 11.43 | 11.20 | 11.27 | 2,323,913 | +0.02(+0.18%) |
Oct 19, 2022 | 11.28 | 11.35 | 11.15 | 11.25 | 1,372,030 | -0.06(-0.53%) |
Oct 18, 2022 | 11.54 | 11.58 | 11.18 | 11.31 | 2,778,962 | -0.15(-1.31%) |
Oct 17, 2022 | 11.42 | 11.58 | 11.34 | 11.46 | 2,120,565 | +0.30(+2.69%) |
Oct 14, 2022 | 11.44 | 11.49 | 11.10 | 11.16 | 2,602,201 | -0.09(-0.80%) |
Oct 13, 2022 | 10.77 | 11.45 | 10.68 | 11.25 | 4,464,511 | +0.04(+0.36%) |
Oct 12, 2022 | 11.19 | 11.35 | 11.16 | 11.21 | 1,483,669 | +0.05(+0.45%) |
Oct 11, 2022 | 11.29 | 11.33 | 11.07 | 11.16 | 1,944,706 | -0.17(-1.50%) |
Oct 10, 2022 | 11.37 | 11.44 | 11.22 | 11.33 | 2,369,199 | -0.02(-0.18%) |
Oct 07, 2022 | 11.78 | 11.78 | 11.29 | 11.35 | 2,751,873 | -0.60(-5.02%) |
Oct 06, 2022 | 12.00 | 12.12 | 11.78 | 11.95 | 2,006,882 | -0.04(-0.33%) |
Oct 05, 2022 | 11.89 | 12.11 | 11.71 | 11.99 | 3,698,809 | -0.11(-0.91%) |
Oct 04, 2022 | 11.97 | 12.21 | 11.87 | 12.10 | 3,677,231 | +0.44(+3.77%) |
Oct 03, 2022 | 11.37 | 11.84 | 11.29 | 11.66 | 3,100,256 | +0.25(+2.19%) |
Sep 30, 2022 | 11.26 | 12.00 | 11.21 | 11.41 | 2,750,436 | +0.08(+0.71%) |
Sep 29, 2022 | 11.54 | 11.71 | 11.17 | 11.33 | 2,558,178 | -0.35(-3.00%) |
Sep 28, 2022 | 11.36 | 11.78 | 11.30 | 11.68 | 2,986,800 | +0.32(+2.82%) |
Sep 27, 2022 | 11.98 | 12.14 | 11.15 | 11.36 | 3,357,691 | -0.03(-0.26%) |
Sep 26, 2022 | 11.25 | 11.53 | 11.24 | 11.39 | 2,208,751 | +0.20(+1.74%) |
Sep 23, 2022 | 11.50 | 11.57 | 11.03 | 11.20 | 4,061,967 | -0.54(-4.64%) |
Sep 22, 2022 | 11.71 | 11.84 | 11.43 | 11.74 | 2,750,791 | +0.08(+0.69%) |
Sep 21, 2022 | 11.86 | 12.21 | 11.60 | 11.66 | 2,534,087 | +0.00(+0.00%) |
Sep 20, 2022 | 11.74 | 11.94 | 11.58 | 11.66 | 1,742,279 | -0.43(-3.56%) |
Sep 19, 2022 | 11.56 | 12.14 | 11.50 | 12.09 | 4,131,427 | +0.11(+0.92%) |
Sep 16, 2022 | 12.08 | 12.12 | 11.75 | 11.98 | 2,803,636 | -0.12(-0.99%) |
Sep 15, 2022 | 12.39 | 12.53 | 12.06 | 12.10 | 2,135,260 | -0.26(-2.10%) |
Sep 14, 2022 | 12.65 | 12.70 | 12.17 | 12.36 | 2,676,905 | -0.29(-2.29%) |
Sep 13, 2022 | 13.46 | 13.54 | 12.48 | 12.65 | 3,092,702 | -1.50(-10.60%) |
Sep 12, 2022 | 14.05 | 14.27 | 13.85 | 14.15 | 3,610,967 | +0.70(+5.20%) |
Sep 09, 2022 | 13.16 | 13.48 | 13.10 | 13.45 | 4,067,158 | +1.34(+11.07%) |
Sep 08, 2022 | 12.18 | 12.39 | 12.01 | 12.11 | 2,227,959 | -0.07(-0.57%) |
Sep 07, 2022 | 11.69 | 12.24 | 11.67 | 12.18 | 4,411,477 | +0.46(+3.92%) |
Sep 06, 2022 | 12.35 | 12.47 | 11.72 | 11.72 | 4,956,951 | -0.66(-5.33%) |
Sep 02, 2022 | 12.63 | 12.75 | 12.18 | 12.38 | 2,457,587 | +0.10(+0.81%) |
Sep 01, 2022 | 12.38 | 12.42 | 12.04 | 12.28 | 3,225,239 | -0.26(-2.07%) |
Aug 31, 2022 | 12.54 | 12.75 | 12.32 | 12.54 | 2,365,238 | +0.20(+1.62%) |
Aug 30, 2022 | 12.77 | 12.83 | 12.06 | 12.34 | 2,567,607 | -0.25(-1.99%) |
Aug 29, 2022 | 12.26 | 12.74 | 12.21 | 12.59 | 2,666,560 | -0.08(-0.61%) |
Aug 26, 2022 | 13.53 | 13.58 | 12.60 | 12.67 | 2,846,416 | -0.73(-5.47%) |
Aug 25, 2022 | 13.54 | 13.70 | 13.33 | 13.40 | 1,284,394 | -0.19(-1.40%) |
Aug 24, 2022 | 13.47 | 13.73 | 13.39 | 13.59 | 1,582,637 | +0.06(+0.44%) |
Aug 23, 2022 | 13.16 | 13.59 | 13.13 | 13.53 | 1,994,699 | +0.59(+4.56%) |
Aug 22, 2022 | 13.04 | 13.23 | 12.88 | 12.94 | 2,422,492 | -0.30(-2.27%) |
Aug 19, 2022 | 13.45 | 13.53 | 13.19 | 13.24 | 3,975,525 | -1.24(-8.56%) |
Aug 18, 2022 | 14.53 | 14.68 | 14.41 | 14.48 | 2,138,882 | +0.11(+0.77%) |
Aug 17, 2022 | 14.77 | 14.82 | 14.32 | 14.37 | 3,095,329 | -0.57(-3.82%) |
Aug 16, 2022 | 15.06 | 15.11 | 14.80 | 14.94 | 1,929,299 | -0.12(-0.80%) |
Aug 15, 2022 | 15.19 | 15.30 | 15.00 | 15.06 | 2,426,382 | -0.16(-1.05%) |
Aug 12, 2022 | 14.98 | 15.35 | 14.86 | 15.22 | 3,374,029 | +0.04(+0.26%) |
Aug 11, 2022 | 15.62 | 15.92 | 15.14 | 15.18 | 4,200,379 | +0.22(+1.47%) |
Aug 10, 2022 | 15.14 | 15.20 | 14.76 | 14.96 | 3,890,218 | +0.61(+4.25%) |
Aug 09, 2022 | 14.75 | 14.79 | 14.31 | 14.35 | 3,221,839 | -0.79(-5.22%) |
Aug 08, 2022 | 14.89 | 15.23 | 14.88 | 15.14 | 3,930,280 | +0.91(+6.39%) |
Aug 05, 2022 | 14.38 | 14.59 | 14.14 | 14.23 | 2,822,009 | +0.24(+1.72%) |
Aug 04, 2022 | 14.14 | 14.50 | 13.94 | 13.99 | 2,676,607 | -0.53(-3.65%) |
Aug 03, 2022 | 14.39 | 14.70 | 14.36 | 14.52 | 4,686,694 | +0.34(+2.40%) |
Aug 02, 2022 | 14.15 | 14.75 | 14.00 | 14.18 | 2,909,377 | -0.03(-0.21%) |
Aug 01, 2022 | 14.29 | 14.73 | 14.05 | 14.21 | 2,502,035 | -0.59(-3.99%) |
Jul 29, 2022 | 14.67 | 15.15 | 14.48 | 14.80 | 3,871,900 | -0.03(-0.20%) |
Jul 28, 2022 | 14.47 | 14.92 | 14.00 | 14.83 | 5,447,834 | +0.60(+4.22%) |
Jul 27, 2022 | 13.22 | 14.48 | 13.18 | 14.23 | 3,677,470 | +1.23(+9.46%) |
Jul 26, 2022 | 13.09 | 13.25 | 12.91 | 13.00 | 3,783,700 | -0.76(-5.52%) |
Jul 25, 2022 | 14.13 | 14.20 | 13.55 | 13.76 | 3,744,630 | -0.72(-4.97%) |
Jul 22, 2022 | 15.33 | 15.47 | 14.48 | 14.48 | 3,589,472 | -0.56(-3.72%) |
Jul 21, 2022 | 14.92 | 15.10 | 14.52 | 15.04 | 3,624,059 | -0.54(-3.47%) |
Jul 20, 2022 | 15.73 | 16.15 | 15.40 | 15.58 | 6,516,275 | +0.20(+1.30%) |
Jul 19, 2022 | 14.59 | 15.72 | 14.42 | 15.38 | 6,190,848 | +1.30(+9.23%) |
Jul 18, 2022 | 14.34 | 14.85 | 13.93 | 14.08 | 4,998,906 | +0.38(+2.77%) |
Jul 15, 2022 | 13.55 | 13.70 | 13.21 | 13.70 | 4,207,682 | +0.57(+4.34%) |
Jul 14, 2022 | 12.35 | 13.30 | 12.32 | 13.13 | 3,358,073 | +0.72(+5.80%) |
Jul 13, 2022 | 12.05 | 13.04 | 11.92 | 12.41 | 4,400,328 | +0.20(+1.64%) |
Jul 12, 2022 | 12.48 | 13.63 | 12.13 | 12.21 | 3,590,743 | -0.64(-4.98%) |
Jul 11, 2022 | 13.05 | 13.19 | 12.76 | 12.85 | 2,516,858 | -0.92(-6.68%) |
Jul 08, 2022 | 13.46 | 14.12 | 13.25 | 13.77 | 3,776,176 | +0.02(+0.15%) |
Jul 07, 2022 | 12.66 | 13.79 | 12.55 | 13.75 | 3,506,867 | +1.17(+9.30%) |
Jul 06, 2022 | 12.83 | 12.89 | 12.43 | 12.58 | 4,013,221 | -0.35(-2.71%) |
Jul 05, 2022 | 12.25 | 13.04 | 12.10 | 12.93 | 4,583,862 | +0.68(+5.55%) |
Jul 01, 2022 | 12.31 | 12.60 | 12.13 | 12.25 | 5,656,090 | +0.19(+1.58%) |
Jun 30, 2022 | 12.59 | 14.00 | 11.95 | 12.06 | 8,480,727 | -1.26(-9.46%) |
Jun 29, 2022 | 13.17 | 13.38 | 12.96 | 13.32 | 4,122,784 | +0.07(+0.53%) |
Jun 28, 2022 | 13.60 | 13.85 | 13.18 | 13.25 | 5,574,972 | -0.26(-1.92%) |
Jun 27, 2022 | 13.91 | 13.94 | 13.15 | 13.51 | 5,403,045 | -0.34(-2.45%) |
Jun 24, 2022 | 13.88 | 14.23 | 13.40 | 13.85 | 7,367,877 | +0.16(+1.17%) |
Jun 23, 2022 | 13.38 | 13.71 | 13.03 | 13.69 | 5,803,813 | +0.73(+5.63%) |
Jun 22, 2022 | 13.16 | 13.66 | 12.73 | 12.96 | 28,321,780 | -0.55(-4.07%) |
Jun 21, 2022 | 12.76 | 14.00 | 12.75 | 13.51 | 31,541,416 | +1.04(+8.34%) |
Jun 17, 2022 | 12.53 | 12.92 | 12.00 | 12.47 | 11,288,196 | -0.26(-2.08%) |
Jun 16, 2022 | 13.53 | 13.77 | 12.60 | 12.73 | 8,508,450 | -1.33(-9.42%) |
Jun 15, 2022 | 13.88 | 14.53 | 13.17 | 14.06 | 16,032,110 | -0.30(-2.09%) |
Jun 14, 2022 | 14.62 | 15.24 | 14.28 | 14.36 | 9,032,837 | -0.62(-4.16%) |
Jun 13, 2022 | 15.23 | 15.94 | 14.46 | 14.98 | 12,296,259 | -3.70(-19.79%) |
Jun 10, 2022 | 19.07 | 19.21 | 18.45 | 18.68 | 4,147,080 | -0.73(-3.76%) |
Jun 09, 2022 | 19.53 | 20.02 | 19.38 | 19.41 | 2,361,330 | -0.12(-0.61%) |
Jun 08, 2022 | 19.66 | 20.13 | 19.45 | 19.53 | 4,892,782 | -0.69(-3.41%) |
Jun 07, 2022 | 19.05 | 20.40 | 18.80 | 20.22 | 3,287,699 | +0.08(+0.40%) |
Jun 06, 2022 | 20.50 | 20.75 | 19.91 | 20.14 | 3,756,249 | +0.88(+4.57%) |
Jun 03, 2022 | 19.61 | 19.66 | 19.11 | 19.26 | 2,465,614 | -0.69(-3.46%) |
Jun 02, 2022 | 19.12 | 20.11 | 19.08 | 19.95 | 3,508,555 | +0.48(+2.47%) |