Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.262 | 9.625 | 9.262 | 9.441 | 1,498,413 | +0.19(+2.04%) |
Apr 27, 2023 | 9.101 | 9.347 | 9.054 | 9.252 | 1,581,741 | +0.21(+2.30%) |
Apr 26, 2023 | 9.167 | 9.375 | 9.021 | 9.044 | 2,251,117 | -0.18(-1.94%) |
Apr 25, 2023 | 9.488 | 9.554 | 9.177 | 9.224 | 1,680,493 | -0.40(-4.12%) |
Apr 24, 2023 | 9.705 | 9.819 | 9.578 | 9.620 | 1,667,154 | -0.08(-0.88%) |
Apr 21, 2023 | 9.866 | 9.922 | 9.677 | 9.705 | 1,341,441 | -0.11(-1.15%) |
Apr 20, 2023 | 10.05 | 10.07 | 9.762 | 9.819 | 1,294,709 | -0.34(-3.35%) |
Apr 19, 2023 | 10.09 | 10.20 | 10.03 | 10.16 | 1,522,277 | -0.01(-0.09%) |
Apr 18, 2023 | 10.39 | 10.50 | 10.11 | 10.17 | 853,749 | -0.26(-2.53%) |
Apr 17, 2023 | 10.29 | 10.43 | 10.18 | 10.43 | 1,287,942 | +0.16(+1.56%) |
Apr 14, 2023 | 10.49 | 10.50 | 10.26 | 10.27 | 1,237,868 | -0.22(-2.07%) |
Apr 13, 2023 | 10.52 | 10.63 | 10.47 | 10.49 | 950,932 | -0.08(-0.71%) |
Apr 12, 2023 | 10.70 | 10.73 | 10.32 | 10.56 | 1,526,430 | -0.04(-0.36%) |
Apr 11, 2023 | 10.58 | 10.86 | 10.58 | 10.60 | 1,059,299 | +0.05(+0.45%) |
Apr 10, 2023 | 10.47 | 10.62 | 10.37 | 10.55 | 1,340,920 | +0.09(+0.90%) |
Apr 06, 2023 | 10.39 | 10.53 | 10.30 | 10.46 | 1,078,960 | +0.20(+1.93%) |
Apr 05, 2023 | 9.866 | 10.28 | 9.866 | 10.26 | 1,214,315 | +0.37(+3.72%) |
Apr 04, 2023 | 10.03 | 10.05 | 9.649 | 9.894 | 1,170,525 | -0.08(-0.76%) |
Apr 03, 2023 | 10.01 | 10.08 | 9.837 | 9.970 | 1,158,562 | +0.05(+0.48%) |
Mar 31, 2023 | 9.771 | 9.951 | 9.762 | 9.922 | 1,486,692 | +0.23(+2.34%) |
Mar 30, 2023 | 9.564 | 9.818 | 9.488 | 9.696 | 1,766,494 | +0.23(+2.39%) |
Mar 29, 2023 | 9.441 | 9.611 | 9.328 | 9.469 | 1,991,499 | +0.14(+1.52%) |
Mar 28, 2023 | 9.271 | 9.408 | 9.243 | 9.328 | 1,097,994 | -0.04(-0.40%) |
Mar 27, 2023 | 9.233 | 9.432 | 9.177 | 9.365 | 1,117,509 | +0.20(+2.16%) |
Mar 24, 2023 | 9.073 | 9.167 | 8.941 | 9.167 | 2,481,906 | -0.04(-0.41%) |
Mar 23, 2023 | 9.403 | 9.521 | 9.148 | 9.205 | 1,885,022 | -0.16(-1.71%) |
Mar 22, 2023 | 9.753 | 9.781 | 9.356 | 9.365 | 2,203,453 | -0.32(-3.31%) |
Mar 21, 2023 | 9.828 | 9.894 | 9.639 | 9.686 | 1,762,974 | +0.02(+0.20%) |
Mar 20, 2023 | 9.564 | 9.837 | 9.476 | 9.668 | 1,919,201 | +0.27(+2.91%) |
Mar 17, 2023 | 9.686 | 9.724 | 9.262 | 9.394 | 7,322,383 | -0.33(-3.40%) |
Mar 16, 2023 | 9.753 | 9.828 | 9.224 | 9.724 | 4,225,263 | -0.14(-1.44%) |
Mar 15, 2023 | 9.611 | 9.875 | 9.328 | 9.866 | 3,238,108 | +0.07(+0.67%) |
Mar 14, 2023 | 10.10 | 10.13 | 9.651 | 9.800 | 4,365,316 | -0.05(-0.53%) |
Mar 13, 2023 | 10.17 | 10.34 | 9.745 | 9.852 | 4,036,635 | -0.49(-4.75%) |
Mar 10, 2023 | 10.29 | 10.36 | 10.06 | 10.34 | 2,835,410 | +0.01(+0.09%) |
Mar 09, 2023 | 10.96 | 11.00 | 10.33 | 10.33 | 2,602,098 | -0.61(-5.59%) |
Mar 08, 2023 | 10.74 | 10.96 | 10.58 | 10.95 | 1,667,199 | +0.20(+1.90%) |
Mar 07, 2023 | 10.80 | 10.87 | 10.59 | 10.74 | 1,911,483 | -0.10(-0.94%) |
Mar 06, 2023 | 11.05 | 11.18 | 10.80 | 10.84 | 2,069,178 | -0.24(-2.18%) |
Mar 03, 2023 | 11.16 | 11.22 | 10.89 | 11.09 | 2,628,819 | +0.00(+0.00%) |
Mar 02, 2023 | 11.17 | 11.20 | 10.87 | 11.09 | 2,874,092 | -0.15(-1.32%) |
Mar 01, 2023 | 11.60 | 11.74 | 11.10 | 11.23 | 1,387,355 | -0.54(-4.57%) |
Feb 28, 2023 | 11.35 | 11.97 | 11.31 | 11.77 | 2,270,195 | +0.50(+4.44%) |
Feb 27, 2023 | 11.46 | 11.64 | 11.24 | 11.27 | 1,020,587 | -0.14(-1.22%) |
Feb 24, 2023 | 11.59 | 11.59 | 11.36 | 11.41 | 1,580,158 | -0.29(-2.46%) |
Feb 23, 2023 | 12.08 | 12.13 | 11.59 | 11.70 | 1,554,487 | -0.39(-3.22%) |
Feb 22, 2023 | 12.14 | 12.25 | 12.02 | 12.09 | 1,675,576 | -0.10(-0.84%) |
Feb 21, 2023 | 12.43 | 12.60 | 12.04 | 12.19 | 1,785,506 | -0.52(-4.09%) |
Feb 17, 2023 | 11.06 | 12.81 | 10.38 | 12.71 | 4,097,760 | +2.38(+23.09%) |
Feb 16, 2023 | 10.68 | 10.82 | 10.26 | 10.32 | 2,807,378 | -0.50(-4.63%) |
Feb 15, 2023 | 10.83 | 10.93 | 10.65 | 10.83 | 2,278,969 | +0.00(+0.00%) |
Feb 14, 2023 | 10.86 | 11.09 | 10.79 | 10.83 | 1,947,731 | -0.06(-0.60%) |
Feb 13, 2023 | 10.70 | 10.89 | 10.57 | 10.89 | 1,624,656 | +0.21(+2.00%) |
Feb 10, 2023 | 10.09 | 10.76 | 10.02 | 10.68 | 2,759,572 | +0.58(+5.79%) |
Feb 09, 2023 | 10.58 | 10.58 | 10.00 | 10.09 | 2,568,174 | -0.44(-4.14%) |
Feb 08, 2023 | 10.72 | 11.02 | 10.49 | 10.53 | 2,717,753 | -0.35(-3.24%) |
Feb 07, 2023 | 12.25 | 12.25 | 10.84 | 10.88 | 3,222,413 | -1.54(-12.40%) |
Feb 06, 2023 | 12.40 | 12.46 | 12.13 | 12.42 | 1,274,483 | -0.08(-0.67%) |
Feb 03, 2023 | 12.83 | 12.93 | 12.37 | 12.50 | 1,302,347 | -0.45(-3.51%) |
Feb 02, 2023 | 12.94 | 13.29 | 12.89 | 12.96 | 1,543,033 | +0.12(+0.94%) |
Feb 01, 2023 | 12.43 | 12.92 | 12.43 | 12.84 | 1,964,827 | +0.44(+3.52%) |
Jan 31, 2023 | 12.27 | 12.52 | 12.02 | 12.40 | 21,013,292 | +0.18(+1.44%) |
Jan 30, 2023 | 12.43 | 12.44 | 11.96 | 12.23 | 2,593,399 | -0.26(-2.08%) |
Jan 27, 2023 | 12.11 | 12.52 | 12.04 | 12.49 | 2,403,726 | +0.43(+3.54%) |
Jan 26, 2023 | 11.95 | 12.24 | 11.79 | 12.06 | 4,083,813 | +0.19(+1.64%) |
Jan 25, 2023 | 11.49 | 11.89 | 11.32 | 11.86 | 3,087,356 | +0.46(+4.07%) |
Jan 24, 2023 | 11.32 | 11.57 | 11.19 | 11.40 | 2,090,948 | -0.06(-0.57%) |
Jan 23, 2023 | 11.38 | 11.65 | 11.14 | 11.47 | 2,594,699 | +0.15(+1.31%) |
Jan 20, 2023 | 10.78 | 11.35 | 10.53 | 11.32 | 1,892,344 | +0.57(+5.26%) |
Jan 19, 2023 | 10.51 | 10.84 | 10.36 | 10.75 | 1,874,815 | +0.18(+1.67%) |
Jan 18, 2023 | 10.83 | 10.95 | 10.49 | 10.58 | 1,610,223 | -0.26(-2.40%) |
Jan 17, 2023 | 10.62 | 10.87 | 10.32 | 10.84 | 1,899,762 | +0.23(+2.19%) |
Jan 13, 2023 | 10.61 | 10.68 | 10.45 | 10.60 | 1,307,206 | -0.12(-1.12%) |
Jan 12, 2023 | 10.94 | 10.98 | 10.63 | 10.72 | 2,038,480 | -0.11(-1.03%) |
Jan 11, 2023 | 10.76 | 10.90 | 10.54 | 10.84 | 1,532,226 | +0.11(+1.04%) |
Jan 10, 2023 | 10.52 | 10.79 | 10.13 | 10.72 | 2,820,275 | +0.03(+0.26%) |
Jan 09, 2023 | 10.93 | 11.06 | 10.58 | 10.70 | 3,206,755 | -0.28(-2.54%) |
Jan 06, 2023 | 11.09 | 11.13 | 10.91 | 10.97 | 1,506,059 | +0.01(+0.08%) |
Jan 05, 2023 | 10.83 | 11.05 | 10.63 | 10.96 | 1,745,720 | +0.17(+1.55%) |
Jan 04, 2023 | 10.31 | 10.84 | 10.25 | 10.80 | 1,903,341 | +0.58(+5.72%) |
Jan 03, 2023 | 9.842 | 10.25 | 9.777 | 10.21 | 2,104,301 | +0.48(+4.96%) |
Dec 30, 2022 | 9.815 | 9.893 | 9.518 | 9.731 | 3,326,284 | -0.08(-0.85%) |
Dec 29, 2022 | 9.824 | 9.968 | 9.722 | 9.815 | 2,697,415 | +0.06(+0.57%) |
Dec 28, 2022 | 9.991 | 10.07 | 9.750 | 9.759 | 2,529,497 | -0.19(-1.87%) |
Dec 27, 2022 | 9.787 | 9.954 | 9.601 | 9.944 | 2,385,799 | +0.14(+1.42%) |
Dec 23, 2022 | 9.443 | 9.838 | 9.355 | 9.805 | 2,883,135 | +0.38(+4.04%) |
Dec 22, 2022 | 9.388 | 9.443 | 9.137 | 9.425 | 1,997,602 | -0.03(-0.29%) |
Dec 21, 2022 | 9.508 | 9.638 | 9.416 | 9.453 | 2,406,930 | +0.03(+0.30%) |
Dec 20, 2022 | 9.165 | 9.515 | 9.156 | 9.425 | 2,022,921 | +0.19(+2.01%) |
Dec 19, 2022 | 9.490 | 9.555 | 9.168 | 9.239 | 2,903,578 | -0.26(-2.73%) |
Dec 16, 2022 | 9.481 | 9.731 | 9.170 | 9.499 | 11,438,747 | -0.03(-0.29%) |
Dec 15, 2022 | 9.620 | 9.866 | 9.499 | 9.527 | 3,611,745 | -0.13(-1.34%) |
Dec 14, 2022 | 9.555 | 9.889 | 9.527 | 9.657 | 2,774,210 | +0.02(+0.19%) |
Dec 13, 2022 | 9.684 | 10.02 | 9.629 | 9.638 | 4,231,979 | +0.14(+1.44%) |
Dec 12, 2022 | 9.274 | 9.807 | 9.274 | 9.502 | 3,824,563 | +0.36(+3.99%) |
Dec 09, 2022 | 9.082 | 9.278 | 8.945 | 9.137 | 2,016,178 | +0.04(+0.40%) |
Dec 08, 2022 | 9.410 | 9.474 | 9.082 | 9.100 | 2,578,219 | -0.28(-3.01%) |
Dec 07, 2022 | 9.429 | 9.561 | 9.292 | 9.383 | 2,281,980 | +0.00(+0.00%) |
Dec 06, 2022 | 9.337 | 9.401 | 9.100 | 9.383 | 2,142,469 | +0.04(+0.39%) |
Dec 05, 2022 | 9.438 | 9.620 | 9.278 | 9.346 | 2,341,071 | -0.16(-1.63%) |
Dec 02, 2022 | 9.392 | 9.520 | 9.146 | 9.502 | 1,589,477 | +0.02(+0.19%) |
Dec 01, 2022 | 9.657 | 9.903 | 9.456 | 9.483 | 2,629,824 | -0.13(-1.33%) |
Nov 30, 2022 | 9.356 | 9.625 | 9.242 | 9.611 | 2,319,834 | +0.21(+2.23%) |
Nov 29, 2022 | 8.945 | 9.438 | 8.799 | 9.401 | 2,391,661 | +0.39(+4.35%) |
Nov 28, 2022 | 9.301 | 9.638 | 8.995 | 9.009 | 2,263,163 | -0.38(-4.08%) |
Nov 25, 2022 | 9.529 | 9.643 | 9.392 | 9.392 | 813,162 | -0.04(-0.39%) |
Nov 23, 2022 | 9.255 | 9.465 | 9.137 | 9.429 | 1,770,669 | +0.21(+2.28%) |
Nov 22, 2022 | 9.191 | 9.246 | 8.941 | 9.219 | 2,657,992 | +0.02(+0.20%) |
Nov 21, 2022 | 9.438 | 9.483 | 9.087 | 9.201 | 1,904,933 | -0.28(-2.98%) |
Nov 18, 2022 | 9.757 | 10.09 | 9.438 | 9.483 | 2,614,511 | -0.14(-1.42%) |
Nov 17, 2022 | 9.502 | 9.647 | 9.292 | 9.620 | 2,799,787 | -0.05(-0.47%) |
Nov 16, 2022 | 9.401 | 9.761 | 9.356 | 9.666 | 2,811,588 | +0.32(+3.41%) |
Nov 15, 2022 | 9.702 | 9.930 | 9.328 | 9.346 | 4,524,334 | -0.26(-2.75%) |
Nov 14, 2022 | 10.46 | 10.52 | 9.611 | 9.611 | 3,686,620 | -0.85(-8.11%) |
Nov 11, 2022 | 10.86 | 11.02 | 10.37 | 10.46 | 3,612,461 | -0.48(-4.42%) |
Nov 10, 2022 | 10.50 | 11.32 | 10.38 | 10.94 | 3,481,241 | +0.67(+6.48%) |
Nov 09, 2022 | 10.21 | 10.37 | 9.866 | 10.28 | 3,403,810 | +0.02(+0.18%) |
Nov 08, 2022 | 11.02 | 11.43 | 10.26 | 10.26 | 5,312,627 | -0.65(-5.94%) |
Nov 07, 2022 | 10.95 | 11.67 | 10.90 | 10.91 | 3,465,371 | -0.29(-2.61%) |
Nov 04, 2022 | 14.26 | 14.26 | 10.19 | 11.20 | 4,739,714 | -3.91(-25.89%) |
Nov 03, 2022 | 15.11 | 15.39 | 15.10 | 15.11 | 973,153 | -0.26(-1.66%) |
Nov 02, 2022 | 15.45 | 15.36 | 922,614 | -0.04(-0.24%) | ||
Nov 01, 2022 | 15.71 | 15.80 | 15.37 | 15.40 | 1,069,617 | -0.10(-0.65%) |
Oct 31, 2022 | 15.58 | 15.72 | 15.38 | 15.50 | 6,422,060 | -0.06(-0.41%) |
Oct 28, 2022 | 15.24 | 15.67 | 15.24 | 15.57 | 1,150,774 | +0.51(+3.39%) |
Oct 27, 2022 | 14.69 | 15.19 | 14.68 | 15.05 | 1,030,759 | +0.43(+2.93%) |
Oct 26, 2022 | 14.57 | 14.79 | 14.56 | 14.63 | 995,941 | +0.20(+1.39%) |
Oct 25, 2022 | 14.43 | 14.75 | 14.41 | 14.43 | 1,025,461 | -0.05(-0.38%) |
Oct 24, 2022 | 14.47 | 14.57 | 14.40 | 14.48 | 1,089,777 | +0.20(+1.40%) |
Oct 21, 2022 | 14.08 | 14.33 | 13.97 | 14.28 | 1,026,874 | +0.20(+1.42%) |
Oct 20, 2022 | 13.91 | 14.19 | 13.81 | 14.08 | 914,947 | +0.25(+1.78%) |
Oct 19, 2022 | 13.62 | 13.96 | 13.61 | 13.83 | 738,797 | +0.12(+0.86%) |
Oct 18, 2022 | 13.85 | 13.97 | 13.49 | 13.71 | 715,210 | +0.05(+0.40%) |
Oct 17, 2022 | 13.58 | 13.82 | 13.58 | 13.66 | 777,843 | +0.26(+1.97%) |
Oct 14, 2022 | 13.53 | 13.66 | 13.35 | 13.40 | 911,641 | -0.06(-0.47%) |
Oct 13, 2022 | 12.95 | 13.53 | 12.87 | 13.46 | 779,857 | +0.42(+3.22%) |
Oct 12, 2022 | 13.13 | 13.26 | 12.94 | 13.04 | 899,545 | -0.15(-1.11%) |
Oct 11, 2022 | 12.76 | 13.21 | 12.67 | 13.19 | 1,271,856 | +0.40(+3.14%) |
Oct 10, 2022 | 12.47 | 12.83 | 12.38 | 12.78 | 1,054,968 | +0.40(+3.24%) |
Oct 07, 2022 | 12.87 | 12.88 | 12.35 | 12.38 | 1,007,722 | -0.54(-4.16%) |
Oct 06, 2022 | 12.98 | 13.17 | 12.81 | 12.92 | 992,499 | -0.16(-1.19%) |
Oct 05, 2022 | 13.12 | 13.20 | 12.84 | 13.08 | 1,095,619 | -0.28(-2.12%) |
Oct 04, 2022 | 13.41 | 13.60 | 13.20 | 13.36 | 1,064,226 | +0.05(+0.41%) |
Oct 03, 2022 | 12.85 | 13.47 | 12.85 | 13.30 | 1,067,011 | +0.63(+4.96%) |
Sep 30, 2022 | 13.03 | 13.19 | 12.66 | 12.67 | 1,164,770 | -0.44(-3.34%) |
Sep 29, 2022 | 13.39 | 13.39 | 13.07 | 13.11 | 867,638 | -0.40(-2.97%) |
Sep 28, 2022 | 13.28 | 13.62 | 13.17 | 13.51 | 816,620 | +0.33(+2.49%) |
Sep 27, 2022 | 13.29 | 13.48 | 13.12 | 13.19 | 930,087 | -0.08(-0.62%) |
Sep 26, 2022 | 13.26 | 13.44 | 13.17 | 13.27 | 1,019,446 | -0.11(-0.82%) |
Sep 23, 2022 | 13.67 | 13.70 | 13.20 | 13.38 | 920,442 | -0.46(-3.30%) |
Sep 22, 2022 | 13.60 | 13.89 | 13.55 | 13.83 | 753,960 | +0.19(+1.40%) |
Sep 21, 2022 | 13.91 | 14.06 | 13.64 | 13.64 | 997,499 | -0.16(-1.12%) |
Sep 20, 2022 | 14.09 | 14.12 | 13.72 | 13.80 | 754,662 | -0.41(-2.89%) |
Sep 19, 2022 | 14.18 | 14.27 | 13.97 | 14.21 | 916,104 | -0.05(-0.32%) |
Sep 16, 2022 | 14.01 | 14.29 | 13.97 | 14.25 | 1,511,313 | +0.03(+0.19%) |
Sep 15, 2022 | 13.95 | 14.33 | 13.95 | 14.22 | 754,740 | +0.23(+1.63%) |
Sep 14, 2022 | 14.13 | 14.21 | 13.89 | 14.00 | 718,561 | -0.16(-1.16%) |
Sep 13, 2022 | 14.60 | 14.60 | 14.08 | 14.16 | 953,633 | -0.63(-4.27%) |
Sep 12, 2022 | 14.81 | 15.03 | 14.70 | 14.79 | 841,125 | +0.14(+0.99%) |
Sep 09, 2022 | 14.69 | 14.87 | 14.49 | 14.65 | 840,624 | +0.04(+0.25%) |
Sep 08, 2022 | 14.72 | 14.83 | 14.52 | 14.61 | 693,715 | -0.20(-1.34%) |
Sep 07, 2022 | 14.65 | 14.86 | 14.62 | 14.81 | 823,552 | +0.18(+1.23%) |
Sep 06, 2022 | 14.65 | 14.74 | 14.42 | 14.63 | 1,116,954 | +0.06(+0.43%) |
Sep 02, 2022 | 14.77 | 14.91 | 14.49 | 14.57 | 900,173 | -0.16(-1.10%) |
Sep 01, 2022 | 14.69 | 14.84 | 14.53 | 14.73 | 695,728 | +0.06(+0.43%) |
Aug 31, 2022 | 14.87 | 15.04 | 14.62 | 14.67 | 651,887 | -0.22(-1.45%) |
Aug 30, 2022 | 15.19 | 15.19 | 14.84 | 14.88 | 613,081 | -0.33(-2.19%) |
Aug 29, 2022 | 15.16 | 15.38 | 15.14 | 15.22 | 555,629 | -0.14(-0.94%) |
Aug 26, 2022 | 15.50 | 15.57 | 15.34 | 15.36 | 609,967 | -0.20(-1.28%) |
Aug 25, 2022 | 15.37 | 15.57 | 15.26 | 15.56 | 844,286 | +0.15(+1.00%) |
Aug 24, 2022 | 15.13 | 15.45 | 15.06 | 15.40 | 654,064 | +0.30(+1.97%) |
Aug 23, 2022 | 15.35 | 15.40 | 15.09 | 15.11 | 629,515 | -0.20(-1.30%) |
Aug 22, 2022 | 15.33 | 15.40 | 15.17 | 15.31 | 687,518 | -0.14(-0.93%) |
Aug 19, 2022 | 15.19 | 15.46 | 15.13 | 15.45 | 696,941 | +0.16(+1.06%) |
Aug 18, 2022 | 15.40 | 15.40 | 15.02 | 15.29 | 768,832 | -0.13(-0.82%) |
Aug 17, 2022 | 15.44 | 15.54 | 15.36 | 15.41 | 637,094 | -0.22(-1.38%) |
Aug 16, 2022 | 15.43 | 15.70 | 15.29 | 15.63 | 1,011,668 | +0.20(+1.28%) |
Aug 15, 2022 | 15.31 | 15.44 | 15.21 | 15.43 | 753,157 | +0.07(+0.47%) |
Aug 12, 2022 | 15.14 | 15.37 | 15.03 | 15.36 | 725,257 | +0.22(+1.43%) |
Aug 11, 2022 | 15.13 | 15.28 | 15.06 | 15.14 | 651,641 | +0.01(+0.06%) |
Aug 10, 2022 | 15.58 | 15.66 | 15.09 | 15.13 | 883,517 | -0.30(-1.93%) |
Aug 09, 2022 | 15.44 | 15.50 | 15.15 | 15.43 | 1,245,610 | +0.04(+0.23%) |
Aug 08, 2022 | 14.65 | 15.68 | 14.65 | 15.40 | 1,396,275 | +0.84(+5.76%) |
Aug 05, 2022 | 14.41 | 14.56 | 13.98 | 14.56 | 3,263,758 | +0.77(+5.56%) |
Aug 04, 2022 | 14.21 | 14.31 | 13.77 | 13.79 | 1,780,391 | -0.42(-2.98%) |
Aug 03, 2022 | 14.29 | 14.37 | 14.19 | 14.22 | 1,182,930 | -0.07(-0.50%) |
Aug 02, 2022 | 14.54 | 14.64 | 14.26 | 14.29 | 1,235,758 | -0.26(-1.80%) |
Aug 01, 2022 | 14.28 | 14.55 | 14.17 | 14.55 | 963,083 | +0.30(+2.09%) |
Jul 29, 2022 | 14.25 | 14.32 | 13.94 | 14.25 | 6,078,461 | +0.02(+0.13%) |
Jul 28, 2022 | 14.31 | 14.43 | 14.15 | 14.23 | 1,285,567 | -0.03(-0.19%) |
Jul 27, 2022 | 14.18 | 14.37 | 14.08 | 14.26 | 1,003,219 | +0.30(+2.13%) |
Jul 26, 2022 | 13.47 | 13.99 | 13.40 | 13.96 | 1,033,931 | +0.44(+3.27%) |
Jul 25, 2022 | 13.37 | 13.85 | 13.37 | 13.52 | 1,614,449 | +0.23(+1.76%) |
Jul 22, 2022 | 13.35 | 13.39 | 13.03 | 13.29 | 1,419,617 | -0.13(-0.94%) |
Jul 21, 2022 | 14.00 | 14.00 | 13.15 | 13.41 | 1,637,412 | -0.79(-5.58%) |
Jul 20, 2022 | 14.03 | 14.36 | 13.99 | 14.21 | 827,658 | +0.07(+0.51%) |
Jul 19, 2022 | 14.01 | 14.21 | 14.01 | 14.13 | 722,650 | +0.31(+2.22%) |
Jul 18, 2022 | 13.97 | 14.16 | 13.75 | 13.83 | 1,369,192 | -0.13(-0.90%) |
Jul 15, 2022 | 14.02 | 14.02 | 13.72 | 13.95 | 737,673 | +0.17(+1.24%) |
Jul 14, 2022 | 13.66 | 13.84 | 13.55 | 13.78 | 600,320 | -0.07(-0.52%) |
Jul 13, 2022 | 13.84 | 14.02 | 13.64 | 13.85 | 755,255 | +0.00(+0.00%) |
Jul 12, 2022 | 13.68 | 14.01 | 13.58 | 13.85 | 1,233,458 | +0.22(+1.59%) |
Jul 11, 2022 | 13.69 | 13.86 | 13.56 | 13.64 | 1,268,195 | +0.01(+0.07%) |
Jul 08, 2022 | 13.86 | 13.86 | 13.58 | 13.63 | 1,279,589 | -0.16(-1.18%) |
Jul 07, 2022 | 14.05 | 14.14 | 13.77 | 13.79 | 864,625 | -0.18(-1.29%) |
Jul 06, 2022 | 14.26 | 14.43 | 13.97 | 13.97 | 917,085 | -0.38(-2.64%) |
Jul 05, 2022 | 14.31 | 14.35 | 13.85 | 14.35 | 883,320 | -0.13(-0.87%) |
Jul 01, 2022 | 14.23 | 14.53 | 14.15 | 14.48 | 732,172 | +0.24(+1.71%) |
Jun 30, 2022 | 14.16 | 14.32 | 14.10 | 14.23 | 816,649 | -0.04(-0.25%) |
Jun 29, 2022 | 14.22 | 14.34 | 14.04 | 14.27 | 727,284 | -0.02(-0.13%) |
Jun 28, 2022 | 14.86 | 14.93 | 14.29 | 14.29 | 652,461 | -0.55(-3.71%) |
Jun 27, 2022 | 14.70 | 14.88 | 14.59 | 14.84 | 976,325 | +0.25(+1.73%) |
Jun 24, 2022 | 14.79 | 14.85 | 14.58 | 14.58 | 2,097,602 | -0.19(-1.28%) |
Jun 23, 2022 | 14.44 | 14.80 | 14.44 | 14.77 | 988,027 | +0.40(+2.76%) |
Jun 22, 2022 | 13.97 | 14.43 | 13.97 | 14.38 | 648,895 | +0.24(+1.72%) |
Jun 21, 2022 | 14.07 | 14.28 | 13.86 | 14.13 | 810,117 | +0.27(+1.95%) |
Jun 17, 2022 | 13.87 | 14.35 | 13.85 | 13.86 | 1,625,226 | +0.21(+1.52%) |
Jun 16, 2022 | 13.90 | 13.91 | 13.56 | 13.66 | 1,181,498 | -0.41(-2.95%) |
Jun 15, 2022 | 13.71 | 14.20 | 13.71 | 14.07 | 1,235,068 | +0.37(+2.70%) |
Jun 14, 2022 | 13.60 | 13.88 | 13.58 | 13.70 | 1,303,090 | +0.02(+0.13%) |
Jun 13, 2022 | 14.00 | 14.12 | 13.63 | 13.68 | 1,362,780 | -0.50(-3.52%) |
Jun 10, 2022 | 14.16 | 14.31 | 14.04 | 14.18 | 813,253 | -0.13(-0.93%) |
Jun 09, 2022 | 14.28 | 14.56 | 14.21 | 14.32 | 1,144,987 | -0.04(-0.31%) |
Jun 08, 2022 | 14.64 | 14.80 | 14.32 | 14.36 | 1,063,006 | -0.46(-3.12%) |
Jun 07, 2022 | 15.00 | 15.00 | 14.67 | 14.82 | 824,498 | -0.25(-1.65%) |
Jun 06, 2022 | 15.22 | 15.30 | 14.98 | 15.07 | 1,085,689 | +0.03(+0.18%) |
Jun 03, 2022 | 15.24 | 15.36 | 15.03 | 15.05 | 1,092,678 | -0.33(-2.14%) |
Jun 02, 2022 | 15.46 | 15.64 | 15.01 | 15.38 | 892,728 | -0.05(-0.35%) |
Jun 01, 2022 | 15.87 | 15.87 | 15.23 | 15.43 | 797,415 | -0.37(-2.31%) |
May 31, 2022 | 15.93 | 16.02 | 15.59 | 15.79 | 1,114,946 | -0.21(-1.34%) |
May 27, 2022 | 15.90 | 16.18 | 15.78 | 16.01 | 1,409,812 | -0.04(-0.22%) |
May 26, 2022 | 16.45 | 16.69 | 16.04 | 16.04 | 715,095 | -0.41(-2.49%) |
May 25, 2022 | 16.11 | 16.48 | 16.11 | 16.45 | 956,386 | +0.41(+2.55%) |
May 24, 2022 | 15.82 | 16.11 | 15.66 | 16.04 | 1,094,539 | +0.20(+1.29%) |
May 23, 2022 | 15.85 | 15.97 | 15.63 | 15.84 | 993,108 | +0.29(+1.89%) |
May 20, 2022 | 15.76 | 15.87 | 15.29 | 15.55 | 936,160 | -0.09(-0.57%) |
May 19, 2022 | 15.38 | 15.82 | 15.37 | 15.63 | 1,382,578 | +0.20(+1.33%) |
May 18, 2022 | 15.89 | 15.95 | 15.30 | 15.43 | 1,293,451 | -0.53(-3.35%) |
May 17, 2022 | 15.81 | 16.01 | 15.66 | 15.96 | 783,547 | +0.36(+2.28%) |
May 16, 2022 | 15.55 | 15.77 | 15.49 | 15.61 | 1,123,339 | +0.02(+0.11%) |
May 13, 2022 | 15.63 | 15.90 | 15.49 | 15.59 | 999,481 | -0.10(-0.62%) |
May 12, 2022 | 15.69 | 15.84 | 15.42 | 15.69 | 1,106,667 | +0.07(+0.46%) |
May 11, 2022 | 15.78 | 16.14 | 15.59 | 15.62 | 1,163,197 | -0.15(-0.96%) |
May 10, 2022 | 16.41 | 16.69 | 15.60 | 15.77 | 1,139,434 | -0.69(-4.22%) |
May 09, 2022 | 16.48 | 16.84 | 16.30 | 16.46 | 942,664 | -0.26(-1.54%) |
May 06, 2022 | 17.46 | 17.46 | 16.50 | 16.72 | 983,793 | -0.25(-1.47%) |
May 05, 2022 | 17.16 | 17.37 | 16.76 | 16.97 | 761,619 | -0.34(-1.96%) |
May 04, 2022 | 16.71 | 17.39 | 16.61 | 17.31 | 1,143,088 | +0.70(+4.24%) |
May 03, 2022 | 16.49 | 16.83 | 16.49 | 16.61 | 1,293,137 | +0.16(+0.98%) |