Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2023 | 18.14 | 0 | +0.00(+0.00%) | |||
Jun 26, 2023 | 18.14 | 18.15 | 18.14 | 18.14 | 6,533,306 | +0.09(+0.50%) |
Jun 23, 2023 | 18.05 | 18.07 | 18.03 | 18.05 | 2,631,987 | +0.01(+0.06%) |
Jun 22, 2023 | 18.06 | 18.07 | 18.04 | 18.04 | 2,032,367 | -0.04(-0.22%) |
Jun 21, 2023 | 18.07 | 18.08 | 18.06 | 18.08 | 1,425,175 | +0.01(+0.06%) |
Jun 20, 2023 | 18.07 | 18.08 | 18.06 | 18.07 | 1,296,430 | +0.00(+0.00%) |
Jun 16, 2023 | 18.06 | 18.07 | 18.06 | 18.07 | 4,476,018 | +0.02(+0.08%) |
Jun 15, 2023 | 18.05 | 18.07 | 18.05 | 18.05 | 3,989,356 | -0.00(-0.03%) |
Jun 14, 2023 | 18.05 | 18.06 | 18.04 | 18.06 | 2,168,810 | +0.01(+0.06%) |
Jun 13, 2023 | 18.07 | 18.09 | 18.03 | 18.05 | 8,557,567 | -0.02(-0.11%) |
Jun 12, 2023 | 18.08 | 18.08 | 18.06 | 18.07 | 3,762,170 | +0.00(+0.00%) |
Jun 09, 2023 | 18.08 | 18.08 | 18.07 | 18.07 | 3,125,252 | +0.00(+0.00%) |
Jun 08, 2023 | 18.07 | 18.08 | 18.07 | 18.07 | 2,217,643 | +0.00(+0.00%) |
Jun 07, 2023 | 18.08 | 18.09 | 18.07 | 18.07 | 1,226,194 | -0.01(-0.06%) |
Jun 06, 2023 | 18.08 | 18.08 | 18.07 | 18.08 | 1,826,345 | +0.00(+0.00%) |
Jun 05, 2023 | 18.07 | 18.08 | 18.07 | 18.08 | 1,822,232 | +0.02(+0.11%) |
Jun 02, 2023 | 18.06 | 18.08 | 18.06 | 18.06 | 2,240,944 | +0.00(+0.00%) |
Jun 01, 2023 | 18.07 | 18.08 | 18.06 | 18.06 | 4,459,889 | -0.02(-0.11%) |
May 31, 2023 | 18.08 | 18.12 | 18.05 | 18.08 | 4,949,606 | +0.02(+0.11%) |
May 30, 2023 | 18.08 | 18.09 | 18.05 | 18.06 | 3,386,979 | +0.00(+0.00%) |
May 26, 2023 | 18.11 | 18.12 | 18.02 | 18.06 | 10,217,643 | -0.05(-0.28%) |
May 25, 2023 | 18.11 | 18.12 | 18.10 | 18.11 | 3,455,635 | +0.00(+0.00%) |
May 24, 2023 | 17.94 | 18.14 | 17.93 | 18.11 | 11,806,192 | +0.17(+0.95%) |
May 23, 2023 | 17.94 | 17.98 | 17.94 | 17.94 | 1,995,148 | -0.02(-0.11%) |
May 22, 2023 | 17.95 | 17.96 | 17.94 | 17.96 | 1,045,329 | +0.01(+0.06%) |
May 19, 2023 | 17.94 | 17.96 | 17.93 | 17.95 | 790,258 | +0.01(+0.06%) |
May 18, 2023 | 17.95 | 17.96 | 17.94 | 17.94 | 1,167,780 | -0.03(-0.17%) |
May 17, 2023 | 17.93 | 17.97 | 17.93 | 17.97 | 1,183,170 | +0.04(+0.22%) |
May 16, 2023 | 17.95 | 17.96 | 17.92 | 17.93 | 1,397,221 | -0.03(-0.17%) |
May 15, 2023 | 17.91 | 17.98 | 17.91 | 17.96 | 1,277,075 | +0.04(+0.22%) |
May 12, 2023 | 17.92 | 17.93 | 17.92 | 17.92 | 1,095,385 | -0.01(-0.06%) |
May 11, 2023 | 17.91 | 17.94 | 17.91 | 17.93 | 9,270,487 | +0.03(+0.17%) |
May 10, 2023 | 17.91 | 17.94 | 17.90 | 17.90 | 3,130,997 | +0.01(+0.06%) |
May 09, 2023 | 17.89 | 17.93 | 17.88 | 17.89 | 7,969,951 | -0.00(-0.03%) |
May 08, 2023 | 17.89 | 17.91 | 17.88 | 17.89 | 2,523,658 | +0.00(+0.03%) |
May 05, 2023 | 17.89 | 17.91 | 17.88 | 17.89 | 1,863,764 | +0.01(+0.06%) |
May 04, 2023 | 17.88 | 17.91 | 17.87 | 17.88 | 2,268,179 | +0.00(+0.00%) |
May 03, 2023 | 17.92 | 17.93 | 17.88 | 17.88 | 3,412,616 | -0.03(-0.17%) |
May 02, 2023 | 17.93 | 17.94 | 17.91 | 17.91 | 3,583,614 | -0.03(-0.17%) |
May 01, 2023 | 17.92 | 17.95 | 17.92 | 17.94 | 1,413,941 | +0.01(+0.06%) |
Apr 28, 2023 | 17.93 | 17.94 | 17.92 | 17.93 | 1,651,089 | -0.01(-0.06%) |
Apr 27, 2023 | 17.93 | 17.95 | 17.93 | 17.94 | 1,229,419 | +0.02(+0.11%) |
Apr 26, 2023 | 17.94 | 17.95 | 17.91 | 17.92 | 1,413,436 | -0.01(-0.06%) |
Apr 25, 2023 | 17.93 | 17.95 | 17.92 | 17.93 | 2,424,122 | -0.01(-0.06%) |
Apr 24, 2023 | 17.95 | 17.96 | 17.93 | 17.94 | 2,409,214 | -0.02(-0.11%) |
Apr 21, 2023 | 17.92 | 17.97 | 17.92 | 17.96 | 2,334,221 | +0.02(+0.11%) |
Apr 20, 2023 | 17.94 | 17.96 | 17.93 | 17.94 | 4,572,836 | +0.00(+0.00%) |
Apr 19, 2023 | 17.94 | 17.96 | 17.93 | 17.94 | 1,295,236 | +0.00(+0.00%) |
Apr 18, 2023 | 17.96 | 17.97 | 17.93 | 17.94 | 4,307,222 | +0.00(+0.00%) |
Apr 17, 2023 | 17.96 | 17.97 | 17.94 | 17.94 | 5,073,895 | -0.02(-0.11%) |
Apr 14, 2023 | 17.97 | 17.98 | 17.96 | 17.96 | 1,046,287 | -0.02(-0.11%) |
Apr 13, 2023 | 17.99 | 18.00 | 17.96 | 17.98 | 4,885,360 | +0.01(+0.06%) |
Apr 12, 2023 | 17.95 | 18.00 | 17.94 | 17.97 | 9,420,729 | +0.05(+0.28%) |
Apr 11, 2023 | 17.87 | 17.94 | 17.87 | 17.92 | 3,349,505 | +0.04(+0.22%) |
Apr 10, 2023 | 17.86 | 17.92 | 17.85 | 17.88 | 5,959,380 | +0.02(+0.11%) |
Apr 06, 2023 | 17.85 | 17.88 | 17.84 | 17.86 | 2,870,611 | -0.02(-0.11%) |
Apr 05, 2023 | 17.85 | 17.88 | 17.84 | 17.88 | 8,886,708 | +0.02(+0.14%) |
Apr 04, 2023 | 17.86 | 17.88 | 17.85 | 17.86 | 2,286,614 | -0.00(-0.03%) |
Apr 03, 2023 | 17.81 | 17.90 | 17.80 | 17.86 | 5,523,348 | +0.03(+0.17%) |
Mar 31, 2023 | 17.85 | 17.88 | 17.82 | 17.83 | 5,975,114 | +0.00(+0.00%) |
Mar 30, 2023 | 17.77 | 17.85 | 17.76 | 17.83 | 5,202,441 | +0.06(+0.34%) |
Mar 29, 2023 | 17.74 | 17.78 | 17.73 | 17.77 | 1,881,251 | +0.06(+0.34%) |
Mar 28, 2023 | 17.75 | 17.76 | 17.71 | 17.71 | 2,713,364 | -0.02(-0.11%) |
Mar 27, 2023 | 17.70 | 17.76 | 17.70 | 17.73 | 3,655,978 | +0.04(+0.23%) |
Mar 24, 2023 | 17.68 | 17.71 | 17.68 | 17.69 | 2,124,340 | +0.02(+0.11%) |
Mar 23, 2023 | 17.70 | 17.71 | 17.66 | 17.67 | 6,658,619 | -0.01(-0.06%) |
Mar 22, 2023 | 17.69 | 17.74 | 17.68 | 17.68 | 4,725,915 | -0.04(-0.23%) |
Mar 21, 2023 | 17.66 | 17.75 | 17.66 | 17.72 | 4,496,522 | +0.05(+0.28%) |
Mar 20, 2023 | 17.63 | 17.68 | 17.63 | 17.67 | 3,674,111 | +0.02(+0.11%) |
Mar 17, 2023 | 17.66 | 17.70 | 17.65 | 17.65 | 4,275,034 | -0.04(-0.23%) |
Mar 16, 2023 | 17.66 | 17.71 | 17.65 | 17.69 | 6,142,862 | +0.02(+0.11%) |
Mar 15, 2023 | 17.64 | 17.70 | 17.63 | 17.67 | 9,542,690 | +0.01(+0.06%) |
Mar 14, 2023 | 17.65 | 17.68 | 17.63 | 17.66 | 18,721,824 | -0.02(-0.11%) |
Mar 13, 2023 | 17.58 | 17.70 | 17.55 | 17.68 | 48,107,848 | +1.13(+6.83%) |
Mar 10, 2023 | 16.99 | 17.10 | 16.30 | 16.55 | 7,187,065 | -0.58(-3.39%) |
Mar 09, 2023 | 17.24 | 17.49 | 17.09 | 17.13 | 4,627,871 | -0.11(-0.64%) |
Mar 08, 2023 | 17.30 | 17.41 | 17.16 | 17.24 | 6,196,564 | -0.14(-0.81%) |
Mar 07, 2023 | 17.31 | 17.55 | 17.28 | 17.38 | 9,453,535 | +0.12(+0.70%) |
Mar 06, 2023 | 17.67 | 17.70 | 17.16 | 17.26 | 12,870,079 | +0.13(+0.76%) |
Mar 03, 2023 | 17.31 | 17.35 | 17.03 | 17.13 | 2,012,464 | +0.01(+0.06%) |
Mar 02, 2023 | 16.81 | 17.40 | 16.74 | 17.12 | 1,977,938 | +0.14(+0.82%) |
Mar 01, 2023 | 16.95 | 17.15 | 16.72 | 16.98 | 1,825,718 | +0.06(+0.35%) |
Feb 28, 2023 | 16.47 | 17.16 | 16.46 | 16.92 | 2,243,575 | +0.34(+2.05%) |
Feb 27, 2023 | 16.35 | 17.31 | 16.29 | 16.58 | 3,884,176 | +0.26(+1.59%) |
Feb 24, 2023 | 16.08 | 16.39 | 15.91 | 16.32 | 1,890,595 | -0.09(-0.55%) |
Feb 23, 2023 | 16.74 | 16.74 | 16.29 | 16.41 | 1,921,211 | +0.03(+0.18%) |
Feb 22, 2023 | 16.08 | 16.44 | 15.77 | 16.38 | 3,226,434 | +0.38(+2.37%) |
Feb 21, 2023 | 15.72 | 16.13 | 15.68 | 16.00 | 1,838,424 | -0.02(-0.12%) |
Feb 17, 2023 | 16.04 | 16.10 | 15.71 | 16.02 | 2,225,894 | -0.07(-0.44%) |
Feb 16, 2023 | 16.23 | 16.55 | 15.95 | 16.09 | 1,868,961 | -0.46(-2.78%) |
Feb 15, 2023 | 16.15 | 16.70 | 15.99 | 16.55 | 1,306,574 | +0.31(+1.91%) |
Feb 14, 2023 | 15.97 | 16.80 | 15.86 | 16.24 | 1,428,957 | +0.16(+1.00%) |
Feb 13, 2023 | 16.13 | 16.18 | 15.95 | 16.08 | 964,384 | +0.00(+0.00%) |
Feb 10, 2023 | 15.76 | 16.15 | 15.66 | 16.08 | 2,730,493 | +0.06(+0.37%) |
Feb 09, 2023 | 16.58 | 16.64 | 15.97 | 16.02 | 3,001,455 | -0.37(-2.26%) |
Feb 08, 2023 | 16.49 | 16.78 | 16.24 | 16.39 | 1,859,137 | -0.09(-0.55%) |
Feb 07, 2023 | 16.31 | 16.56 | 15.90 | 16.48 | 2,451,235 | +0.06(+0.37%) |
Feb 06, 2023 | 16.40 | 16.81 | 16.23 | 16.42 | 1,735,988 | -0.05(-0.30%) |
Feb 03, 2023 | 16.20 | 16.83 | 16.10 | 16.47 | 3,633,824 | -0.21(-1.26%) |
Feb 02, 2023 | 16.88 | 17.08 | 16.29 | 16.68 | 4,406,504 | -0.27(-1.59%) |
Feb 01, 2023 | 16.43 | 17.18 | 16.38 | 16.95 | 6,921,258 | +1.18(+7.48%) |
Jan 31, 2023 | 15.64 | 16.11 | 15.51 | 15.77 | 2,486,067 | +0.03(+0.19%) |
Jan 30, 2023 | 15.07 | 15.86 | 15.07 | 15.74 | 4,548,394 | +0.31(+2.01%) |
Jan 27, 2023 | 14.58 | 15.68 | 14.41 | 15.43 | 6,235,926 | +0.53(+3.56%) |
Jan 26, 2023 | 14.90 | 15.09 | 13.96 | 14.90 | 19,475,332 | +3.69(+32.92%) |
Jan 25, 2023 | 11.05 | 11.37 | 10.73 | 11.21 | 1,301,845 | -0.15(-1.32%) |
Jan 24, 2023 | 11.59 | 11.77 | 11.29 | 11.36 | 1,090,197 | -0.23(-1.98%) |
Jan 23, 2023 | 11.25 | 11.63 | 11.11 | 11.59 | 1,051,576 | +0.35(+3.11%) |
Jan 20, 2023 | 10.88 | 11.38 | 10.80 | 11.24 | 981,246 | +0.47(+4.36%) |
Jan 19, 2023 | 10.55 | 10.86 | 10.48 | 10.77 | 993,793 | +0.08(+0.75%) |
Jan 18, 2023 | 11.14 | 11.20 | 10.53 | 10.69 | 1,526,578 | -0.21(-1.93%) |
Jan 17, 2023 | 10.55 | 11.02 | 10.43 | 10.90 | 3,563,106 | +0.31(+2.93%) |
Jan 13, 2023 | 10.53 | 10.68 | 10.38 | 10.59 | 1,042,621 | -0.14(-1.30%) |
Jan 12, 2023 | 10.63 | 10.76 | 10.02 | 10.73 | 1,473,487 | +0.11(+1.04%) |
Jan 11, 2023 | 10.74 | 10.82 | 10.52 | 10.62 | 1,065,194 | -0.05(-0.47%) |
Jan 10, 2023 | 10.68 | 10.80 | 10.28 | 10.67 | 732,948 | -0.02(-0.19%) |
Jan 09, 2023 | 10.37 | 10.85 | 10.34 | 10.69 | 2,153,002 | +0.47(+4.60%) |
Jan 06, 2023 | 10.30 | 10.30 | 9.740 | 10.22 | 1,238,407 | +0.01(+0.10%) |
Jan 05, 2023 | 10.48 | 10.52 | 10.08 | 10.21 | 923,772 | -0.42(-3.95%) |
Jan 04, 2023 | 10.39 | 10.76 | 10.25 | 10.63 | 852,960 | +0.45(+4.42%) |
Jan 03, 2023 | 10.65 | 10.87 | 10.12 | 10.18 | 1,503,532 | -0.20(-1.93%) |
Dec 30, 2022 | 10.02 | 10.41 | 9.910 | 10.38 | 847,346 | +0.04(+0.39%) |
Dec 29, 2022 | 9.790 | 10.40 | 9.700 | 10.34 | 1,033,852 | +0.66(+6.82%) |
Dec 28, 2022 | 9.840 | 9.970 | 9.660 | 9.680 | 984,429 | -0.22(-2.22%) |
Dec 27, 2022 | 9.940 | 10.21 | 9.710 | 9.900 | 1,452,049 | -0.20(-1.98%) |
Dec 23, 2022 | 10.11 | 10.14 | 9.820 | 10.10 | 688,306 | -0.02(-0.20%) |
Dec 22, 2022 | 9.850 | 10.13 | 9.780 | 10.12 | 770,310 | +0.05(+0.50%) |
Dec 21, 2022 | 10.16 | 10.49 | 10.01 | 10.07 | 674,157 | -0.12(-1.18%) |
Dec 20, 2022 | 9.860 | 10.26 | 9.846 | 10.19 | 1,012,321 | +0.15(+1.49%) |
Dec 19, 2022 | 10.35 | 10.35 | 9.910 | 10.04 | 1,750,590 | -0.35(-3.37%) |
Dec 16, 2022 | 10.18 | 10.48 | 10.17 | 10.39 | 1,619,623 | +0.11(+1.07%) |
Dec 15, 2022 | 10.39 | 10.59 | 10.16 | 10.28 | 1,544,825 | -0.44(-4.10%) |
Dec 14, 2022 | 10.45 | 10.90 | 10.37 | 10.72 | 3,323,508 | +0.25(+2.39%) |
Dec 13, 2022 | 11.17 | 11.35 | 10.35 | 10.47 | 4,607,613 | -0.03(-0.29%) |
Dec 12, 2022 | 10.02 | 10.53 | 10.02 | 10.50 | 1,483,734 | +0.47(+4.69%) |
Dec 09, 2022 | 10.01 | 10.19 | 9.922 | 10.03 | 1,508,699 | -0.13(-1.28%) |
Dec 08, 2022 | 10.09 | 10.62 | 9.970 | 10.16 | 2,819,742 | +0.12(+1.20%) |
Dec 07, 2022 | 9.930 | 10.18 | 9.835 | 10.04 | 1,751,480 | +0.08(+0.80%) |
Dec 06, 2022 | 10.06 | 10.19 | 9.700 | 9.960 | 1,373,505 | -0.09(-0.90%) |
Dec 05, 2022 | 10.41 | 10.57 | 9.830 | 10.05 | 1,451,063 | -0.46(-4.38%) |
Dec 02, 2022 | 10.34 | 10.70 | 10.05 | 10.51 | 1,086,424 | +0.02(+0.19%) |
Dec 01, 2022 | 10.32 | 10.74 | 10.18 | 10.49 | 2,326,029 | +0.23(+2.24%) |
Nov 30, 2022 | 9.590 | 10.55 | 9.490 | 10.26 | 2,279,186 | +0.61(+6.32%) |
Nov 29, 2022 | 9.830 | 9.890 | 9.560 | 9.650 | 1,548,039 | -0.12(-1.23%) |
Nov 28, 2022 | 9.930 | 10.15 | 9.710 | 9.770 | 924,926 | -0.27(-2.69%) |
Nov 25, 2022 | 10.00 | 10.06 | 9.880 | 10.04 | 602,360 | -0.03(-0.30%) |
Nov 23, 2022 | 9.770 | 10.19 | 9.520 | 10.07 | 1,413,049 | +0.26(+2.65%) |
Nov 22, 2022 | 9.790 | 9.840 | 9.460 | 9.810 | 1,419,611 | +0.02(+0.20%) |
Nov 21, 2022 | 9.910 | 10.01 | 9.725 | 9.790 | 920,693 | -0.28(-2.78%) |
Nov 18, 2022 | 10.58 | 10.65 | 9.945 | 10.07 | 1,207,881 | -0.31(-2.99%) |
Nov 17, 2022 | 10.58 | 10.76 | 10.28 | 10.38 | 1,183,513 | -0.56(-5.12%) |
Nov 16, 2022 | 11.37 | 11.56 | 10.93 | 10.94 | 1,084,898 | -0.62(-5.36%) |
Nov 15, 2022 | 11.50 | 11.83 | 11.42 | 11.56 | 1,326,914 | +0.46(+4.14%) |
Nov 14, 2022 | 11.35 | 11.45 | 10.86 | 11.10 | 1,663,034 | -0.38(-3.31%) |
Nov 11, 2022 | 11.24 | 11.69 | 11.01 | 11.48 | 2,941,225 | +0.32(+2.87%) |
Nov 10, 2022 | 10.72 | 11.40 | 10.60 | 11.16 | 2,687,080 | +1.22(+12.27%) |
Nov 09, 2022 | 10.04 | 10.20 | 9.600 | 9.940 | 1,604,689 | -0.28(-2.74%) |
Nov 08, 2022 | 9.760 | 10.65 | 9.359 | 10.22 | 2,217,794 | +0.46(+4.71%) |
Nov 07, 2022 | 10.07 | 10.15 | 9.640 | 9.760 | 1,535,665 | -0.25(-2.50%) |
Nov 04, 2022 | 11.00 | 11.00 | 9.595 | 10.01 | 3,757,499 | -0.77(-7.14%) |
Nov 03, 2022 | 11.08 | 12.07 | 10.77 | 10.78 | 2,063,962 | -0.46(-4.09%) |
Nov 02, 2022 | 12.22 | 11.24 | 11.24 | 1,998,022 | -1.09(-8.84%) | |
Nov 01, 2022 | 12.46 | 12.81 | 12.12 | 12.33 | 1,450,737 | +0.36(+3.01%) |
Oct 31, 2022 | 11.60 | 12.15 | 11.59 | 11.97 | 1,476,322 | +0.18(+1.53%) |
Oct 28, 2022 | 11.48 | 11.84 | 11.23 | 11.79 | 1,628,718 | +0.19(+1.64%) |
Oct 27, 2022 | 11.23 | 12.13 | 11.23 | 11.60 | 2,467,589 | +0.43(+3.85%) |
Oct 26, 2022 | 11.23 | 12.59 | 11.05 | 11.17 | 3,846,361 | -0.21(-1.85%) |
Oct 25, 2022 | 11.60 | 12.69 | 10.74 | 11.38 | 5,937,254 | +0.90(+8.59%) |
Oct 24, 2022 | 10.40 | 10.55 | 9.650 | 10.48 | 2,836,946 | -0.10(-0.95%) |
Oct 21, 2022 | 10.37 | 10.60 | 9.890 | 10.58 | 1,985,748 | +0.14(+1.34%) |
Oct 20, 2022 | 10.53 | 10.99 | 10.41 | 10.44 | 1,769,055 | -0.12(-1.14%) |
Oct 19, 2022 | 10.42 | 10.73 | 10.34 | 10.56 | 1,429,748 | -0.04(-0.38%) |
Oct 18, 2022 | 10.51 | 10.90 | 10.50 | 10.60 | 1,451,532 | +0.38(+3.72%) |
Oct 17, 2022 | 10.16 | 10.73 | 10.16 | 10.22 | 1,064,502 | +0.39(+3.97%) |
Oct 14, 2022 | 10.02 | 10.24 | 9.580 | 9.830 | 1,343,581 | -0.07(-0.71%) |
Oct 13, 2022 | 9.450 | 10.05 | 9.350 | 9.900 | 1,304,953 | -0.05(-0.50%) |
Oct 12, 2022 | 10.27 | 10.27 | 9.800 | 9.950 | 1,071,100 | -0.18(-1.78%) |
Oct 11, 2022 | 9.870 | 10.15 | 9.320 | 10.13 | 1,903,964 | +0.15(+1.50%) |
Oct 10, 2022 | 10.49 | 10.50 | 9.780 | 9.980 | 923,923 | -0.53(-5.04%) |
Oct 07, 2022 | 10.73 | 10.80 | 10.43 | 10.51 | 864,206 | -0.53(-4.80%) |
Oct 06, 2022 | 11.10 | 11.28 | 10.87 | 11.04 | 656,126 | -0.11(-0.99%) |
Oct 05, 2022 | 11.01 | 11.25 | 10.85 | 11.15 | 792,942 | -0.14(-1.24%) |
Oct 04, 2022 | 11.20 | 11.36 | 11.02 | 11.29 | 1,003,158 | +0.57(+5.32%) |