Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.949 | 7.209 | 6.932 | 7.148 | 56,810,548 | +0.09(+1.23%) |
May 30, 2023 | 6.923 | 7.087 | 6.802 | 7.061 | 11,694,291 | +0.20(+2.90%) |
May 26, 2023 | 6.672 | 6.880 | 6.594 | 6.862 | 12,818,265 | +0.20(+2.99%) |
May 25, 2023 | 6.784 | 6.880 | 6.546 | 6.663 | 14,535,871 | -0.16(-2.41%) |
May 24, 2023 | 7.035 | 7.200 | 6.732 | 6.828 | 15,320,163 | -0.02(-0.25%) |
May 23, 2023 | 6.828 | 7.074 | 6.819 | 6.845 | 16,610,662 | +0.07(+1.02%) |
May 22, 2023 | 6.706 | 6.810 | 6.620 | 6.776 | 8,508,994 | +0.12(+1.82%) |
May 19, 2023 | 6.819 | 6.836 | 6.503 | 6.654 | 15,685,880 | -0.09(-1.29%) |
May 18, 2023 | 6.576 | 6.750 | 6.516 | 6.741 | 14,752,656 | +0.14(+2.10%) |
May 17, 2023 | 6.282 | 6.611 | 6.273 | 6.602 | 11,655,339 | +0.31(+4.96%) |
May 16, 2023 | 6.342 | 6.412 | 6.238 | 6.290 | 17,830,760 | -0.11(-1.76%) |
May 15, 2023 | 6.654 | 6.663 | 6.351 | 6.403 | 21,260,878 | -0.22(-3.27%) |
May 12, 2023 | 7.278 | 7.282 | 6.481 | 6.620 | 47,843,384 | -0.67(-9.16%) |
May 11, 2023 | 7.200 | 7.346 | 7.174 | 7.287 | 10,701,554 | -0.02(-0.24%) |
May 10, 2023 | 7.378 | 7.408 | 7.209 | 7.304 | 7,957,717 | +0.03(+0.48%) |
May 09, 2023 | 7.365 | 7.365 | 7.165 | 7.269 | 12,868,088 | -0.16(-2.10%) |
May 08, 2023 | 7.451 | 7.486 | 7.360 | 7.425 | 9,097,444 | -0.03(-0.46%) |
May 05, 2023 | 7.434 | 7.538 | 7.255 | 7.460 | 11,507,228 | +0.17(+2.38%) |
May 04, 2023 | 7.070 | 7.347 | 6.958 | 7.287 | 17,642,210 | +0.10(+1.45%) |
May 03, 2023 | 7.226 | 7.369 | 7.105 | 7.183 | 16,504,192 | -0.03(-0.36%) |
May 02, 2023 | 7.391 | 7.425 | 7.044 | 7.209 | 11,930,657 | -0.23(-3.14%) |
May 01, 2023 | 7.590 | 7.633 | 7.373 | 7.443 | 10,921,902 | -0.16(-2.05%) |
Apr 28, 2023 | 7.443 | 7.763 | 7.313 | 7.599 | 18,096,152 | +0.21(+2.81%) |
Apr 27, 2023 | 6.975 | 7.547 | 6.888 | 7.391 | 20,076,696 | +0.52(+7.57%) |
Apr 26, 2023 | 6.992 | 7.053 | 6.845 | 6.871 | 12,056,276 | -0.10(-1.37%) |
Apr 25, 2023 | 7.010 | 7.010 | 6.862 | 6.966 | 17,202,606 | -0.10(-1.47%) |
Apr 24, 2023 | 7.200 | 7.209 | 6.966 | 7.070 | 16,525,714 | -0.13(-1.80%) |
Apr 21, 2023 | 7.105 | 7.226 | 7.053 | 7.200 | 8,370,030 | +0.07(+0.97%) |
Apr 20, 2023 | 7.191 | 7.278 | 7.074 | 7.131 | 11,163,060 | -0.22(-2.95%) |
Apr 19, 2023 | 7.157 | 7.382 | 7.113 | 7.347 | 8,877,103 | +0.10(+1.31%) |
Apr 18, 2023 | 7.365 | 7.365 | 7.174 | 7.252 | 10,079,071 | -0.14(-1.88%) |
Apr 17, 2023 | 7.200 | 7.417 | 7.170 | 7.391 | 9,430,077 | +0.22(+3.02%) |
Apr 14, 2023 | 7.425 | 7.508 | 7.087 | 7.174 | 14,394,178 | -0.21(-2.82%) |
Apr 13, 2023 | 7.521 | 7.561 | 7.278 | 7.382 | 12,708,322 | -0.07(-0.93%) |
Apr 12, 2023 | 7.703 | 7.815 | 7.434 | 7.451 | 15,466,582 | -0.12(-1.60%) |
Apr 11, 2023 | 7.339 | 7.729 | 7.304 | 7.573 | 22,830,458 | +0.32(+4.42%) |
Apr 10, 2023 | 7.018 | 7.261 | 6.953 | 7.252 | 12,652,294 | +0.23(+3.33%) |
Apr 06, 2023 | 7.053 | 7.105 | 6.949 | 7.018 | 8,139,767 | -0.01(-0.12%) |
Apr 05, 2023 | 6.984 | 7.074 | 6.932 | 7.027 | 9,787,208 | -0.01(-0.12%) |
Apr 04, 2023 | 7.148 | 7.191 | 6.914 | 7.035 | 13,179,905 | -0.03(-0.49%) |
Apr 03, 2023 | 7.226 | 7.381 | 7.061 | 7.070 | 19,979,836 | -0.05(-0.73%) |
Mar 31, 2023 | 7.001 | 7.139 | 6.854 | 7.122 | 19,253,818 | +0.16(+2.24%) |
Mar 30, 2023 | 6.776 | 7.339 | 6.693 | 6.966 | 30,698,232 | +0.30(+4.55%) |
Mar 29, 2023 | 6.724 | 6.923 | 6.611 | 6.663 | 24,941,628 | +0.24(+3.78%) |
Mar 28, 2023 | 6.412 | 6.498 | 6.335 | 6.420 | 10,725,280 | -0.04(-0.67%) |
Mar 27, 2023 | 6.594 | 6.646 | 6.459 | 6.464 | 15,726,256 | -0.06(-0.93%) |
Mar 24, 2023 | 6.230 | 6.533 | 6.152 | 6.524 | 18,826,076 | +0.23(+3.58%) |
Mar 23, 2023 | 6.429 | 6.576 | 6.234 | 6.299 | 24,010,168 | -0.11(-1.76%) |
Mar 22, 2023 | 6.810 | 6.823 | 6.394 | 6.412 | 22,014,320 | -0.42(-6.21%) |
Mar 21, 2023 | 6.932 | 7.010 | 6.767 | 6.836 | 17,928,648 | +0.00(+0.00%) |
Mar 20, 2023 | 6.758 | 6.992 | 6.732 | 6.836 | 18,990,928 | +0.14(+2.07%) |
Mar 17, 2023 | 6.949 | 7.014 | 6.654 | 6.698 | 26,700,804 | -0.24(-3.50%) |
Mar 16, 2023 | 6.854 | 6.966 | 6.585 | 6.940 | 42,191,520 | -0.12(-1.72%) |
Mar 15, 2023 | 7.027 | 7.105 | 6.810 | 7.061 | 35,279,348 | -0.07(-0.97%) |
Mar 14, 2023 | 7.491 | 7.587 | 7.072 | 7.131 | 32,748,156 | -0.14(-1.96%) |
Mar 13, 2023 | 7.290 | 7.374 | 7.005 | 7.273 | 39,545,820 | -0.08(-1.14%) |
Mar 10, 2023 | 7.951 | 8.018 | 7.248 | 7.357 | 41,069,876 | -0.66(-8.25%) |
Mar 09, 2023 | 8.378 | 8.418 | 7.959 | 8.018 | 27,451,384 | -0.42(-4.96%) |
Mar 08, 2023 | 8.420 | 8.562 | 8.378 | 8.436 | 13,145,735 | +0.02(+0.20%) |
Mar 07, 2023 | 8.805 | 8.813 | 8.416 | 8.420 | 15,300,425 | -0.38(-4.28%) |
Mar 06, 2023 | 8.897 | 8.955 | 8.738 | 8.796 | 13,608,974 | -0.02(-0.19%) |
Mar 03, 2023 | 8.838 | 8.939 | 8.721 | 8.813 | 16,506,165 | +0.03(+0.38%) |
Mar 02, 2023 | 8.428 | 8.989 | 8.365 | 8.780 | 26,228,272 | +0.35(+4.17%) |
Mar 01, 2023 | 8.612 | 8.654 | 8.261 | 8.428 | 28,960,770 | -0.19(-2.23%) |
Feb 28, 2023 | 8.696 | 8.771 | 8.595 | 8.621 | 19,081,220 | -0.04(-0.48%) |
Feb 27, 2023 | 8.914 | 9.052 | 8.629 | 8.662 | 26,506,582 | -0.17(-1.90%) |
Feb 24, 2023 | 9.198 | 9.206 | 8.830 | 8.830 | 29,454,608 | -0.49(-5.30%) |
Feb 23, 2023 | 10.15 | 10.20 | 9.223 | 9.324 | 35,119,400 | -0.89(-8.69%) |
Feb 22, 2023 | 10.42 | 10.53 | 10.16 | 10.21 | 14,784,066 | -0.28(-2.71%) |
Feb 21, 2023 | 10.85 | 10.89 | 10.46 | 10.50 | 13,004,632 | -0.35(-3.24%) |
Feb 17, 2023 | 10.75 | 10.90 | 10.63 | 10.85 | 15,724,434 | +0.12(+1.09%) |
Feb 16, 2023 | 10.99 | 11.00 | 10.66 | 10.73 | 23,324,602 | -0.25(-2.29%) |
Feb 15, 2023 | 10.05 | 11.00 | 9.988 | 10.98 | 47,168,164 | +0.85(+8.43%) |
Feb 14, 2023 | 10.25 | 10.25 | 10.03 | 10.13 | 14,670,005 | -0.17(-1.63%) |
Feb 13, 2023 | 10.12 | 10.29 | 10.04 | 10.29 | 9,516,723 | +0.18(+1.74%) |
Feb 10, 2023 | 9.918 | 10.15 | 9.893 | 10.12 | 13,865,304 | +0.20(+2.03%) |
Feb 09, 2023 | 10.39 | 10.42 | 9.893 | 9.918 | 18,073,910 | -0.40(-3.89%) |
Feb 08, 2023 | 10.34 | 10.53 | 10.28 | 10.32 | 12,843,077 | -0.01(-0.08%) |
Feb 07, 2023 | 10.39 | 10.58 | 10.19 | 10.33 | 13,209,214 | -0.13(-1.20%) |
Feb 06, 2023 | 10.58 | 10.65 | 10.29 | 10.45 | 15,251,922 | -0.25(-2.35%) |
Feb 03, 2023 | 10.68 | 10.79 | 10.52 | 10.70 | 14,367,494 | -0.09(-0.85%) |
Feb 02, 2023 | 10.99 | 11.46 | 10.78 | 10.80 | 25,390,858 | -0.03(-0.23%) |
Feb 01, 2023 | 10.87 | 10.93 | 10.47 | 10.82 | 17,091,342 | -0.02(-0.15%) |
Jan 31, 2023 | 10.71 | 10.84 | 10.60 | 10.84 | 9,951,286 | +0.16(+1.49%) |
Jan 30, 2023 | 10.82 | 10.96 | 10.62 | 10.68 | 12,168,562 | -0.25(-2.30%) |
Jan 27, 2023 | 10.50 | 10.96 | 10.34 | 10.93 | 18,160,790 | +0.40(+3.82%) |
Jan 26, 2023 | 10.37 | 10.68 | 10.04 | 10.53 | 33,331,504 | +0.16(+1.53%) |
Jan 25, 2023 | 10.91 | 10.92 | 10.32 | 10.37 | 30,401,706 | -0.69(-6.28%) |
Jan 24, 2023 | 11.42 | 11.72 | 11.04 | 11.06 | 17,837,970 | -0.47(-4.06%) |
Jan 23, 2023 | 11.42 | 11.63 | 11.39 | 11.53 | 11,300,478 | +0.05(+0.44%) |
Jan 20, 2023 | 11.21 | 11.50 | 11.05 | 11.48 | 11,795,973 | +0.32(+2.85%) |
Jan 19, 2023 | 11.17 | 11.25 | 11.02 | 11.16 | 8,883,972 | -0.13(-1.11%) |
Jan 18, 2023 | 11.40 | 11.52 | 11.24 | 11.29 | 12,541,143 | -0.08(-0.74%) |
Jan 17, 2023 | 10.92 | 11.47 | 10.89 | 11.37 | 18,865,614 | +0.64(+5.92%) |
Jan 13, 2023 | 10.72 | 10.91 | 10.68 | 10.74 | 7,929,645 | -0.14(-1.31%) |
Jan 12, 2023 | 10.94 | 10.98 | 10.63 | 10.88 | 12,383,175 | +0.07(+0.62%) |
Jan 11, 2023 | 10.52 | 10.88 | 10.52 | 10.81 | 12,114,443 | +0.36(+3.44%) |
Jan 10, 2023 | 10.37 | 10.46 | 10.19 | 10.45 | 10,252,523 | +0.09(+0.89%) |
Jan 09, 2023 | 10.43 | 10.54 | 10.21 | 10.36 | 11,691,743 | +0.02(+0.16%) |
Jan 06, 2023 | 10.06 | 10.40 | 10.03 | 10.34 | 10,470,955 | +0.31(+3.09%) |
Jan 05, 2023 | 10.00 | 10.09 | 9.801 | 10.04 | 11,911,877 | -0.08(-0.83%) |
Jan 04, 2023 | 9.709 | 10.23 | 9.684 | 10.12 | 18,643,542 | +0.47(+4.86%) |
Jan 03, 2023 | 9.583 | 9.721 | 9.365 | 9.650 | 15,106,616 | +0.33(+3.50%) |
Dec 30, 2022 | 9.332 | 9.432 | 9.215 | 9.324 | 9,538,050 | -0.08(-0.80%) |
Dec 29, 2022 | 9.315 | 9.466 | 9.215 | 9.399 | 11,150,925 | +0.16(+1.72%) |
Dec 28, 2022 | 9.491 | 9.499 | 9.131 | 9.240 | 16,390,938 | -0.23(-2.47%) |
Dec 27, 2022 | 9.324 | 9.474 | 9.160 | 9.474 | 12,367,523 | +0.14(+1.52%) |
Dec 23, 2022 | 9.734 | 9.838 | 9.148 | 9.332 | 25,280,114 | -0.47(-4.78%) |
Dec 22, 2022 | 8.947 | 10.06 | 8.545 | 9.801 | 55,153,600 | +0.80(+8.93%) |
Dec 21, 2022 | 9.081 | 9.238 | 8.997 | 8.997 | 15,810,021 | -0.11(-1.19%) |
Dec 20, 2022 | 9.031 | 9.340 | 8.976 | 9.106 | 19,347,782 | -0.04(-0.46%) |
Dec 19, 2022 | 9.566 | 9.583 | 9.081 | 9.148 | 21,440,360 | -0.38(-4.04%) |
Dec 16, 2022 | 9.591 | 9.725 | 9.458 | 9.533 | 28,355,052 | -0.19(-1.98%) |
Dec 15, 2022 | 9.876 | 9.935 | 9.437 | 9.725 | 24,295,686 | -0.20(-2.02%) |
Dec 14, 2022 | 10.09 | 10.15 | 9.851 | 9.926 | 15,360,853 | +0.03(+0.25%) |
Dec 13, 2022 | 10.26 | 10.51 | 9.776 | 9.901 | 21,632,552 | -0.02(-0.17%) |
Dec 12, 2022 | 9.884 | 9.926 | 9.646 | 9.918 | 14,651,502 | +0.04(+0.42%) |
Dec 09, 2022 | 10.00 | 10.15 | 9.851 | 9.876 | 12,389,766 | -0.18(-1.75%) |
Dec 08, 2022 | 9.976 | 10.33 | 9.976 | 10.05 | 13,246,357 | +0.11(+1.09%) |
Dec 07, 2022 | 10.17 | 10.18 | 9.843 | 9.943 | 15,449,730 | -0.30(-2.94%) |
Dec 06, 2022 | 10.43 | 10.46 | 10.11 | 10.24 | 13,235,168 | -0.16(-1.49%) |
Dec 05, 2022 | 10.63 | 10.63 | 10.40 | 10.40 | 11,602,997 | -0.24(-2.23%) |
Dec 02, 2022 | 10.56 | 10.75 | 10.42 | 10.64 | 10,074,150 | +0.05(+0.46%) |
Dec 01, 2022 | 10.80 | 10.90 | 10.46 | 10.59 | 16,777,820 | -0.14(-1.30%) |
Nov 30, 2022 | 10.50 | 10.73 | 10.26 | 10.73 | 18,783,176 | +0.11(+1.08%) |
Nov 29, 2022 | 10.38 | 10.65 | 10.36 | 10.61 | 14,619,097 | +0.28(+2.69%) |
Nov 28, 2022 | 10.67 | 10.81 | 10.33 | 10.33 | 13,495,781 | -0.37(-3.44%) |
Nov 25, 2022 | 10.49 | 10.70 | 10.49 | 10.70 | 5,203,024 | +0.26(+2.51%) |
Nov 23, 2022 | 10.42 | 10.55 | 10.31 | 10.44 | 7,704,293 | +0.03(+0.31%) |
Nov 22, 2022 | 10.31 | 10.42 | 10.24 | 10.41 | 10,457,919 | +0.16(+1.60%) |
Nov 21, 2022 | 10.10 | 10.28 | 9.995 | 10.24 | 13,656,105 | +0.13(+1.29%) |
Nov 18, 2022 | 10.21 | 10.24 | 9.919 | 10.11 | 12,331,405 | +0.07(+0.65%) |
Nov 17, 2022 | 9.901 | 10.06 | 9.835 | 10.05 | 11,500,923 | -0.01(-0.08%) |
Nov 16, 2022 | 10.27 | 10.27 | 9.929 | 10.06 | 14,328,910 | -0.25(-2.46%) |
Nov 15, 2022 | 10.49 | 10.53 | 10.15 | 10.31 | 14,018,259 | +0.11(+1.12%) |
Nov 14, 2022 | 10.42 | 10.51 | 10.18 | 10.20 | 17,180,446 | -0.07(-0.64%) |
Nov 11, 2022 | 9.958 | 10.40 | 9.893 | 10.26 | 21,359,308 | +0.38(+3.89%) |
Nov 10, 2022 | 9.525 | 9.917 | 9.517 | 9.876 | 13,333,684 | +0.69(+7.47%) |
Nov 09, 2022 | 9.369 | 9.525 | 9.141 | 9.190 | 11,346,537 | -0.28(-2.94%) |
Nov 08, 2022 | 9.304 | 9.557 | 9.182 | 9.468 | 15,815,640 | +0.20(+2.21%) |
Nov 07, 2022 | 9.312 | 9.382 | 8.973 | 9.263 | 15,201,267 | +0.06(+0.62%) |
Nov 04, 2022 | 9.190 | 9.312 | 8.961 | 9.206 | 17,436,788 | +0.13(+1.44%) |
Nov 03, 2022 | 8.887 | 9.190 | 8.830 | 9.075 | 17,551,048 | +0.07(+0.82%) |
Nov 02, 2022 | 9.394 | 8.969 | 9.002 | 22,238,112 | -0.44(-4.68%) | |
Nov 01, 2022 | 9.533 | 9.533 | 9.320 | 9.443 | 13,020,816 | +0.08(+0.87%) |
Oct 31, 2022 | 9.419 | 9.541 | 9.353 | 9.361 | 15,017,601 | -0.11(-1.21%) |
Oct 28, 2022 | 9.533 | 9.647 | 9.222 | 9.476 | 24,666,150 | -0.07(-0.77%) |
Oct 27, 2022 | 9.026 | 9.574 | 8.846 | 9.549 | 35,190,556 | +0.68(+7.65%) |
Oct 26, 2022 | 8.920 | 9.042 | 8.699 | 8.871 | 24,832,602 | +0.02(+0.18%) |
Oct 25, 2022 | 8.519 | 8.912 | 8.503 | 8.854 | 25,978,452 | +0.36(+4.23%) |
Oct 24, 2022 | 8.470 | 8.695 | 8.364 | 8.495 | 20,314,490 | +0.14(+1.66%) |
Oct 21, 2022 | 8.871 | 8.875 | 8.094 | 8.356 | 44,035,040 | -0.63(-7.01%) |
Oct 20, 2022 | 8.993 | 9.116 | 8.928 | 8.985 | 10,043,813 | -0.01(-0.09%) |
Oct 19, 2022 | 8.952 | 9.051 | 8.846 | 8.993 | 11,449,830 | -0.05(-0.54%) |
Oct 18, 2022 | 9.239 | 9.324 | 9.002 | 9.042 | 14,850,147 | -0.09(-0.98%) |
Oct 17, 2022 | 9.091 | 9.255 | 9.002 | 9.132 | 19,019,926 | +0.25(+2.85%) |
Oct 14, 2022 | 9.165 | 9.280 | 8.863 | 8.879 | 20,544,168 | -0.16(-1.72%) |
Oct 13, 2022 | 8.863 | 9.145 | 8.560 | 9.034 | 20,637,974 | +0.09(+1.01%) |
Oct 12, 2022 | 8.977 | 9.051 | 8.781 | 8.944 | 28,094,698 | -0.03(-0.36%) |
Oct 11, 2022 | 8.585 | 9.026 | 8.429 | 8.977 | 29,385,930 | +0.48(+5.68%) |
Oct 10, 2022 | 8.536 | 8.707 | 8.343 | 8.495 | 24,413,358 | +0.20(+2.47%) |
Oct 07, 2022 | 8.601 | 8.650 | 8.176 | 8.290 | 40,166,520 | -0.45(-5.14%) |
Oct 06, 2022 | 9.353 | 9.504 | 8.732 | 8.740 | 35,069,460 | -0.58(-6.23%) |
Oct 05, 2022 | 9.508 | 9.614 | 9.132 | 9.320 | 21,362,388 | -0.48(-4.92%) |
Oct 04, 2022 | 9.557 | 9.999 | 9.517 | 9.803 | 16,972,520 | +0.36(+3.81%) |
Oct 03, 2022 | 9.696 | 9.782 | 9.239 | 9.443 | 28,046,302 | -0.25(-2.61%) |
Sep 30, 2022 | 9.525 | 9.925 | 9.427 | 9.696 | 30,572,360 | +0.34(+3.67%) |
Sep 29, 2022 | 9.721 | 9.803 | 9.280 | 9.353 | 25,080,226 | -0.48(-4.90%) |
Sep 28, 2022 | 9.860 | 9.942 | 9.631 | 9.835 | 19,003,464 | +0.08(+0.84%) |
Sep 27, 2022 | 9.917 | 10.01 | 9.616 | 9.754 | 18,282,948 | -0.07(-0.75%) |
Sep 26, 2022 | 10.11 | 10.14 | 9.737 | 9.827 | 21,616,774 | -0.38(-3.69%) |
Sep 23, 2022 | 10.42 | 10.44 | 9.966 | 10.20 | 21,440,240 | -0.35(-3.33%) |
Sep 22, 2022 | 10.56 | 10.67 | 10.36 | 10.55 | 21,023,852 | -0.06(-0.54%) |
Sep 21, 2022 | 10.82 | 11.07 | 10.61 | 10.61 | 13,664,016 | -0.13(-1.22%) |
Sep 20, 2022 | 10.93 | 10.94 | 10.69 | 10.74 | 15,422,843 | -0.31(-2.81%) |
Sep 19, 2022 | 11.15 | 11.16 | 10.94 | 11.05 | 16,437,185 | -0.23(-2.03%) |
Sep 16, 2022 | 11.07 | 11.29 | 10.87 | 11.28 | 18,357,462 | +0.09(+0.80%) |
Sep 15, 2022 | 11.32 | 11.48 | 11.09 | 11.19 | 16,742,539 | -0.08(-0.72%) |
Sep 14, 2022 | 11.45 | 11.47 | 11.15 | 11.27 | 27,775,682 | -0.17(-1.50%) |
Sep 13, 2022 | 11.85 | 11.85 | 11.40 | 11.45 | 20,810,010 | -0.59(-4.92%) |
Sep 12, 2022 | 12.00 | 12.14 | 12.00 | 12.04 | 7,649,408 | +0.14(+1.21%) |
Sep 09, 2022 | 11.82 | 11.93 | 11.76 | 11.89 | 6,818,937 | +0.13(+1.09%) |
Sep 08, 2022 | 11.61 | 11.87 | 11.51 | 11.77 | 8,938,646 | +0.15(+1.31%) |
Sep 07, 2022 | 11.34 | 11.63 | 11.27 | 11.61 | 9,004,976 | +0.26(+2.33%) |
Sep 06, 2022 | 11.53 | 11.53 | 11.33 | 11.35 | 7,943,470 | -0.12(-1.05%) |
Sep 02, 2022 | 11.75 | 11.78 | 11.45 | 11.47 | 9,063,339 | -0.17(-1.45%) |
Sep 01, 2022 | 11.61 | 11.70 | 11.45 | 11.64 | 7,943,585 | -0.06(-0.55%) |
Aug 31, 2022 | 11.66 | 11.74 | 11.51 | 11.70 | 13,627,017 | +0.15(+1.32%) |
Aug 30, 2022 | 11.97 | 11.97 | 11.50 | 11.55 | 14,164,248 | -0.34(-2.90%) |
Aug 29, 2022 | 11.98 | 12.10 | 11.83 | 11.89 | 11,641,752 | -0.10(-0.80%) |
Aug 26, 2022 | 12.34 | 12.40 | 11.99 | 11.99 | 10,335,362 | -0.37(-2.98%) |
Aug 25, 2022 | 12.26 | 12.37 | 12.18 | 12.36 | 6,557,365 | +0.18(+1.45%) |
Aug 24, 2022 | 12.07 | 12.27 | 11.96 | 12.18 | 11,901,795 | +0.14(+1.13%) |
Aug 23, 2022 | 12.50 | 12.55 | 12.03 | 12.05 | 17,533,772 | -0.44(-3.53%) |
Aug 22, 2022 | 12.70 | 12.78 | 12.47 | 12.49 | 7,616,702 | -0.29(-2.26%) |
Aug 19, 2022 | 12.79 | 12.86 | 12.69 | 12.78 | 8,803,077 | -0.06(-0.50%) |
Aug 18, 2022 | 13.20 | 13.34 | 12.80 | 12.84 | 10,324,729 | -0.38(-2.85%) |
Aug 17, 2022 | 13.20 | 13.29 | 13.10 | 13.22 | 4,774,945 | -0.10(-0.72%) |
Aug 16, 2022 | 13.30 | 13.40 | 13.18 | 13.31 | 4,831,500 | -0.05(-0.36%) |
Aug 15, 2022 | 13.38 | 13.46 | 13.32 | 13.36 | 6,046,330 | -0.03(-0.24%) |
Aug 12, 2022 | 13.21 | 13.39 | 13.18 | 13.39 | 5,306,721 | +0.32(+2.45%) |
Aug 11, 2022 | 13.02 | 13.29 | 13.02 | 13.07 | 9,023,764 | +0.08(+0.62%) |
Aug 10, 2022 | 13.07 | 13.14 | 12.94 | 12.99 | 7,117,292 | +0.00(+0.00%) |
Aug 09, 2022 | 12.90 | 13.00 | 12.80 | 12.99 | 6,845,001 | +0.03(+0.25%) |
Aug 08, 2022 | 12.81 | 13.04 | 12.81 | 12.96 | 7,474,210 | +0.24(+1.89%) |
Aug 05, 2022 | 12.88 | 13.06 | 12.55 | 12.72 | 8,422,325 | -0.10(-0.81%) |
Aug 04, 2022 | 12.94 | 13.03 | 12.76 | 12.82 | 13,601,433 | -0.05(-0.37%) |
Aug 03, 2022 | 13.21 | 13.68 | 12.67 | 12.87 | 20,938,126 | -0.66(-4.91%) |
Aug 02, 2022 | 13.74 | 13.91 | 13.45 | 13.54 | 9,524,024 | -0.24(-1.74%) |
Aug 01, 2022 | 13.80 | 13.84 | 13.66 | 13.78 | 6,635,643 | -0.03(-0.23%) |
Jul 29, 2022 | 13.54 | 13.87 | 13.53 | 13.81 | 5,813,519 | +0.26(+1.89%) |
Jul 28, 2022 | 13.42 | 13.82 | 13.14 | 13.55 | 8,563,924 | +0.09(+0.65%) |
Jul 27, 2022 | 13.35 | 13.49 | 13.31 | 13.46 | 4,174,247 | +0.10(+0.72%) |
Jul 26, 2022 | 13.46 | 13.52 | 13.31 | 13.37 | 4,618,657 | -0.09(-0.65%) |
Jul 25, 2022 | 13.26 | 13.50 | 13.17 | 13.46 | 5,282,944 | +0.20(+1.51%) |
Jul 22, 2022 | 13.10 | 13.32 | 13.10 | 13.26 | 8,464,741 | +0.25(+1.91%) |
Jul 21, 2022 | 12.86 | 13.02 | 12.69 | 13.01 | 6,134,278 | +0.10(+0.74%) |
Jul 20, 2022 | 13.00 | 13.09 | 12.84 | 12.91 | 4,894,405 | -0.03(-0.25%) |
Jul 19, 2022 | 12.78 | 12.99 | 12.69 | 12.94 | 6,540,791 | +0.28(+2.21%) |
Jul 18, 2022 | 12.70 | 12.83 | 12.58 | 12.66 | 8,602,038 | +0.03(+0.25%) |
Jul 15, 2022 | 12.75 | 12.88 | 12.49 | 12.63 | 9,770,932 | +0.18(+1.42%) |
Jul 14, 2022 | 12.31 | 12.50 | 12.20 | 12.46 | 5,491,701 | -0.10(-0.83%) |
Jul 13, 2022 | 12.54 | 12.68 | 12.42 | 12.56 | 4,511,709 | -0.10(-0.82%) |
Jul 12, 2022 | 12.32 | 12.78 | 12.32 | 12.66 | 6,713,171 | +0.28(+2.26%) |
Jul 11, 2022 | 12.52 | 12.61 | 12.34 | 12.38 | 6,736,685 | -0.10(-0.83%) |
Jul 08, 2022 | 12.57 | 12.68 | 12.42 | 12.49 | 4,242,423 | -0.06(-0.45%) |
Jul 07, 2022 | 12.58 | 12.67 | 12.50 | 12.54 | 4,684,825 | +0.05(+0.38%) |
Jul 06, 2022 | 12.63 | 12.70 | 12.48 | 12.50 | 6,457,655 | -0.07(-0.57%) |
Jul 05, 2022 | 12.42 | 12.59 | 12.14 | 12.57 | 7,022,233 | +0.04(+0.32%) |
Jul 01, 2022 | 12.18 | 12.58 | 12.14 | 12.53 | 7,663,299 | +0.30(+2.42%) |
Jun 30, 2022 | 12.58 | 12.61 | 12.16 | 12.23 | 14,303,620 | -0.54(-4.20%) |
Jun 29, 2022 | 12.43 | 12.79 | 12.42 | 12.77 | 8,067,356 | +0.30(+2.38%) |
Jun 28, 2022 | 12.68 | 12.85 | 12.39 | 12.47 | 9,295,112 | -0.12(-0.95%) |
Jun 27, 2022 | 12.40 | 12.75 | 12.29 | 12.59 | 11,193,185 | +0.19(+1.55%) |
Jun 24, 2022 | 12.16 | 12.46 | 12.10 | 12.40 | 10,110,418 | +0.34(+2.86%) |
Jun 23, 2022 | 11.77 | 12.08 | 11.76 | 12.05 | 7,282,076 | +0.32(+2.73%) |
Jun 22, 2022 | 11.53 | 11.87 | 11.40 | 11.73 | 9,378,147 | -0.01(-0.07%) |
Jun 21, 2022 | 11.62 | 11.86 | 11.60 | 11.74 | 9,543,914 | +0.24(+2.09%) |
Jun 17, 2022 | 11.48 | 11.67 | 11.29 | 11.50 | 18,413,208 | +0.02(+0.14%) |
Jun 16, 2022 | 11.76 | 11.81 | 11.44 | 11.49 | 15,114,576 | -0.52(-4.34%) |
Jun 15, 2022 | 11.86 | 12.13 | 11.73 | 12.01 | 13,559,579 | +0.27(+2.32%) |
Jun 14, 2022 | 11.92 | 11.98 | 11.59 | 11.73 | 16,034,369 | -0.10(-0.86%) |
Jun 13, 2022 | 12.31 | 12.47 | 11.80 | 11.84 | 16,084,179 | -0.72(-5.75%) |
Jun 10, 2022 | 12.57 | 12.75 | 12.39 | 12.56 | 13,596,082 | -0.11(-0.87%) |
Jun 09, 2022 | 13.23 | 13.27 | 12.65 | 12.67 | 13,831,156 | -0.59(-4.44%) |
Jun 08, 2022 | 13.63 | 13.63 | 13.22 | 13.26 | 7,813,570 | -0.43(-3.16%) |
Jun 07, 2022 | 13.29 | 13.71 | 13.27 | 13.69 | 10,281,140 | +0.35(+2.59%) |
Jun 06, 2022 | 13.70 | 13.76 | 13.31 | 13.34 | 13,962,222 | -0.27(-1.96%) |
Jun 03, 2022 | 14.08 | 14.11 | 13.61 | 13.61 | 12,292,289 | -0.54(-3.83%) |
Jun 02, 2022 | 14.31 | 14.42 | 13.92 | 14.15 | 12,985,962 | -0.21(-1.48%) |