Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.884 | 8.884 | 8.650 | 8.659 | 20,433,164 | -0.08(-0.96%) |
Jun 29, 2023 | 8.846 | 8.959 | 8.678 | 8.743 | 24,157,832 | +0.02(+0.21%) |
Jun 28, 2023 | 8.809 | 8.828 | 8.659 | 8.725 | 18,130,802 | -0.17(-1.90%) |
Jun 27, 2023 | 8.771 | 8.949 | 8.668 | 8.893 | 19,344,310 | +0.13(+1.50%) |
Jun 26, 2023 | 8.809 | 8.912 | 8.696 | 8.762 | 20,591,906 | +0.00(+0.00%) |
Jun 23, 2023 | 8.903 | 8.949 | 8.738 | 8.762 | 18,427,802 | -0.20(-2.20%) |
Jun 22, 2023 | 9.146 | 9.212 | 8.921 | 8.959 | 15,757,102 | -0.26(-2.85%) |
Jun 21, 2023 | 9.202 | 9.301 | 9.071 | 9.221 | 11,084,906 | -0.01(-0.10%) |
Jun 20, 2023 | 9.259 | 9.277 | 9.071 | 9.231 | 13,049,153 | -0.07(-0.81%) |
Jun 16, 2023 | 9.530 | 9.559 | 9.184 | 9.306 | 30,206,386 | -0.14(-1.49%) |
Jun 15, 2023 | 9.231 | 9.502 | 9.174 | 9.446 | 19,904,798 | +0.57(+6.39%) |
May 08, 2023 | 9.219 | 9.310 | 8.861 | 8.879 | 22,244,856 | -0.14(-1.53%) |
May 05, 2023 | 9.154 | 9.154 | 8.682 | 9.017 | 35,391,180 | +0.83(+10.08%) |
May 04, 2023 | 8.054 | 8.521 | 7.829 | 8.191 | 62,475,508 | -0.55(-6.30%) |
May 03, 2023 | 9.017 | 9.329 | 8.645 | 8.742 | 37,793,220 | -0.17(-1.85%) |
May 02, 2023 | 9.815 | 9.815 | 8.778 | 8.907 | 48,644,828 | -0.93(-9.42%) |
May 01, 2023 | 10.28 | 10.40 | 9.815 | 9.833 | 25,236,384 | -0.50(-4.80%) |
Apr 28, 2023 | 9.916 | 10.44 | 9.888 | 10.33 | 21,344,512 | +0.28(+2.83%) |
Apr 27, 2023 | 9.677 | 10.06 | 9.677 | 10.04 | 22,313,676 | +0.36(+3.69%) |
Apr 26, 2023 | 9.705 | 9.934 | 9.530 | 9.686 | 26,092,172 | +0.07(+0.76%) |
Apr 25, 2023 | 9.989 | 10.08 | 9.480 | 9.613 | 34,779,128 | -0.60(-5.84%) |
Apr 24, 2023 | 10.59 | 10.63 | 10.20 | 10.21 | 25,072,772 | -0.42(-3.97%) |
Apr 21, 2023 | 10.92 | 10.94 | 10.49 | 10.63 | 27,464,726 | -0.41(-3.74%) |
Apr 20, 2023 | 10.64 | 11.27 | 10.52 | 11.04 | 40,739,264 | -0.31(-2.75%) |
Apr 19, 2023 | 11.24 | 11.49 | 10.96 | 11.36 | 52,060,064 | +0.27(+2.40%) |
Apr 18, 2023 | 11.31 | 11.31 | 10.92 | 11.09 | 41,641,488 | -0.20(-1.79%) |
Apr 17, 2023 | 11.02 | 11.30 | 10.73 | 11.29 | 62,691,684 | +0.20(+1.82%) |
Apr 14, 2023 | 11.51 | 11.53 | 10.98 | 11.09 | 18,492,028 | -0.18(-1.63%) |
Apr 13, 2023 | 11.11 | 11.36 | 10.85 | 11.27 | 13,475,240 | +0.22(+1.99%) |
Apr 12, 2023 | 11.30 | 11.37 | 11.01 | 11.05 | 16,972,838 | -0.18(-1.63%) |
Apr 11, 2023 | 11.13 | 11.36 | 11.04 | 11.24 | 14,303,533 | +0.12(+1.07%) |
Apr 10, 2023 | 10.96 | 11.24 | 10.81 | 11.12 | 16,945,920 | +0.19(+1.76%) |
Apr 06, 2023 | 10.61 | 11.11 | 10.57 | 10.92 | 22,280,764 | +0.32(+3.03%) |
Apr 05, 2023 | 10.56 | 10.71 | 10.29 | 10.60 | 32,203,736 | -0.16(-1.45%) |
Apr 04, 2023 | 11.42 | 11.44 | 10.61 | 10.76 | 30,378,506 | -0.59(-5.17%) |
Apr 03, 2023 | 11.50 | 11.62 | 11.14 | 11.35 | 14,951,159 | -0.14(-1.20%) |
Mar 31, 2023 | 11.50 | 11.53 | 11.06 | 11.48 | 14,818,675 | +0.13(+1.13%) |
Mar 30, 2023 | 11.86 | 11.89 | 11.24 | 11.36 | 18,967,994 | -0.27(-2.29%) |
Mar 29, 2023 | 11.56 | 11.69 | 11.47 | 11.62 | 17,998,288 | +0.28(+2.42%) |
Mar 28, 2023 | 11.42 | 11.66 | 11.16 | 11.35 | 24,102,052 | -0.11(-0.96%) |
Mar 27, 2023 | 11.83 | 11.91 | 11.12 | 11.46 | 29,107,568 | +0.58(+5.31%) |
Mar 24, 2023 | 10.13 | 10.94 | 9.952 | 10.88 | 31,341,934 | +0.54(+5.24%) |
Mar 23, 2023 | 11.21 | 11.31 | 10.31 | 10.34 | 35,369,600 | -0.72(-6.47%) |
Mar 22, 2023 | 11.63 | 11.68 | 11.02 | 11.05 | 30,430,338 | -0.65(-5.56%) |
Mar 21, 2023 | 11.09 | 11.76 | 10.91 | 11.70 | 37,613,980 | +1.00(+9.34%) |
Mar 20, 2023 | 10.97 | 11.25 | 10.61 | 10.70 | 31,141,212 | +0.13(+1.21%) |
Mar 17, 2023 | 10.92 | 11.00 | 10.27 | 10.58 | 77,050,784 | -0.69(-6.11%) |
Mar 16, 2023 | 10.65 | 11.61 | 9.604 | 11.26 | 83,127,824 | +0.49(+4.51%) |
Mar 15, 2023 | 10.51 | 11.04 | 9.961 | 10.78 | 63,919,592 | -0.39(-3.45%) |
Mar 14, 2023 | 12.47 | 12.60 | 10.95 | 11.16 | 80,013,432 | +0.72(+6.94%) |
Mar 13, 2023 | 11.23 | 11.82 | 8.810 | 10.44 | 121,159,016 | -3.93(-27.33%) |
Mar 10, 2023 | 14.17 | 14.86 | 13.73 | 14.36 | 46,168,224 | -0.38(-2.55%) |
Mar 09, 2023 | 15.68 | 15.73 | 14.73 | 14.74 | 28,011,880 | -1.14(-7.16%) |
Mar 08, 2023 | 16.06 | 16.17 | 15.80 | 15.88 | 13,364,076 | -0.22(-1.37%) |
Mar 07, 2023 | 16.37 | 16.57 | 16.03 | 16.10 | 23,630,534 | -0.55(-3.31%) |
Mar 06, 2023 | 16.81 | 17.02 | 16.55 | 16.65 | 12,424,169 | -0.16(-0.93%) |
Mar 03, 2023 | 16.58 | 16.81 | 16.46 | 16.80 | 9,581,298 | +0.36(+2.17%) |
Mar 02, 2023 | 16.67 | 16.71 | 16.15 | 16.45 | 16,421,315 | -0.48(-2.82%) |
Mar 01, 2023 | 16.78 | 16.96 | 16.62 | 16.92 | 12,107,569 | +0.15(+0.87%) |
Feb 28, 2023 | 16.69 | 16.89 | 16.60 | 16.78 | 14,448,248 | +0.17(+1.05%) |
Feb 27, 2023 | 16.78 | 16.93 | 16.52 | 16.60 | 8,927,227 | -0.01(-0.08%) |
Feb 24, 2023 | 16.31 | 16.66 | 16.14 | 16.62 | 18,665,538 | +0.17(+1.05%) |
Feb 23, 2023 | 16.66 | 16.76 | 16.14 | 16.44 | 11,918,548 | -0.05(-0.33%) |
Feb 22, 2023 | 16.70 | 16.78 | 16.42 | 16.50 | 13,478,905 | -0.29(-1.73%) |
Feb 21, 2023 | 17.10 | 17.10 | 16.67 | 16.79 | 11,544,822 | -0.58(-3.34%) |
Feb 17, 2023 | 17.26 | 17.44 | 17.03 | 17.37 | 9,056,947 | +0.06(+0.37%) |
Feb 16, 2023 | 17.29 | 17.49 | 17.13 | 17.31 | 8,252,689 | -0.16(-0.93%) |
Feb 15, 2023 | 17.30 | 17.64 | 17.30 | 17.47 | 8,162,728 | -0.02(-0.10%) |
Feb 14, 2023 | 17.76 | 17.80 | 17.32 | 17.49 | 11,307,985 | -0.34(-1.88%) |
Feb 13, 2023 | 17.57 | 17.82 | 17.54 | 17.82 | 7,150,221 | +0.19(+1.08%) |
Feb 10, 2023 | 17.63 | 17.70 | 17.49 | 17.63 | 8,574,913 | -0.10(-0.56%) |
Feb 09, 2023 | 18.04 | 18.12 | 17.63 | 17.73 | 7,230,094 | -0.23(-1.26%) |
Feb 08, 2023 | 17.94 | 18.14 | 17.87 | 17.96 | 6,870,427 | -0.20(-1.10%) |
Feb 07, 2023 | 17.80 | 18.22 | 17.75 | 18.16 | 12,072,978 | +0.22(+1.21%) |
Feb 06, 2023 | 17.96 | 18.02 | 17.76 | 17.94 | 10,200,374 | -0.22(-1.20%) |
Feb 03, 2023 | 18.00 | 18.36 | 17.99 | 18.16 | 12,799,378 | -0.03(-0.15%) |
Feb 02, 2023 | 18.09 | 18.41 | 17.95 | 18.19 | 24,359,050 | +0.23(+1.26%) |
Feb 01, 2023 | 17.21 | 18.07 | 17.14 | 17.96 | 24,834,458 | +0.55(+3.18%) |
Jan 31, 2023 | 17.03 | 17.41 | 16.92 | 17.41 | 19,709,876 | +0.39(+2.29%) |
Jan 30, 2023 | 17.07 | 17.14 | 16.94 | 17.02 | 10,971,752 | -0.21(-1.21%) |
Jan 27, 2023 | 16.99 | 17.37 | 16.93 | 17.22 | 19,916,338 | +0.24(+1.39%) |
Jan 26, 2023 | 16.75 | 17.01 | 16.63 | 16.99 | 15,638,525 | +0.36(+2.18%) |
Jan 25, 2023 | 16.09 | 16.69 | 15.99 | 16.63 | 15,164,956 | +0.36(+2.23%) |
Jan 24, 2023 | 16.39 | 16.48 | 16.17 | 16.26 | 10,340,841 | -0.13(-0.77%) |
Jan 23, 2023 | 15.87 | 16.49 | 15.77 | 16.39 | 15,398,519 | +0.57(+3.61%) |
Jan 20, 2023 | 15.05 | 15.87 | 14.82 | 15.82 | 21,033,060 | +0.90(+6.02%) |
Jan 19, 2023 | 15.45 | 15.52 | 14.82 | 14.92 | 27,592,692 | -0.72(-4.58%) |
Jan 18, 2023 | 16.20 | 16.28 | 15.62 | 15.64 | 23,308,132 | -0.71(-4.33%) |
Jan 17, 2023 | 16.44 | 16.47 | 16.18 | 16.34 | 11,967,627 | -0.15(-0.88%) |
Jan 13, 2023 | 16.36 | 16.55 | 15.94 | 16.49 | 12,491,068 | -0.15(-0.87%) |
Jan 12, 2023 | 16.73 | 16.83 | 16.58 | 16.63 | 10,524,412 | +0.05(+0.27%) |
Jan 11, 2023 | 16.53 | 16.62 | 16.46 | 16.59 | 9,483,422 | +0.07(+0.44%) |
Jan 10, 2023 | 16.50 | 16.63 | 16.38 | 16.52 | 7,366,061 | +0.02(+0.11%) |
Jan 09, 2023 | 16.62 | 16.69 | 16.41 | 16.50 | 9,877,199 | -0.16(-0.98%) |
Jan 06, 2023 | 16.29 | 16.72 | 16.11 | 16.66 | 9,237,518 | +0.48(+2.97%) |
Jan 05, 2023 | 16.27 | 16.32 | 16.02 | 16.18 | 9,776,625 | -0.22(-1.33%) |
Jan 04, 2023 | 16.18 | 16.57 | 16.13 | 16.40 | 9,590,799 | +0.43(+2.67%) |
Jan 03, 2023 | 15.99 | 16.26 | 15.92 | 15.97 | 13,719,623 | +0.17(+1.09%) |
Dec 30, 2022 | 15.70 | 15.87 | 15.68 | 15.80 | 4,284,534 | -0.01(-0.06%) |
Dec 29, 2022 | 15.63 | 15.84 | 15.59 | 15.81 | 4,940,624 | +0.24(+1.57%) |
Dec 28, 2022 | 15.60 | 15.76 | 15.51 | 15.56 | 5,569,109 | -0.12(-0.75%) |
Dec 27, 2022 | 15.62 | 15.76 | 15.46 | 15.68 | 5,423,613 | +0.10(+0.64%) |
Dec 23, 2022 | 15.50 | 15.63 | 15.45 | 15.58 | 5,863,257 | +0.10(+0.64%) |
Dec 22, 2022 | 15.24 | 15.49 | 15.17 | 15.48 | 9,302,617 | +0.10(+0.65%) |
Dec 21, 2022 | 15.30 | 15.47 | 15.30 | 15.38 | 9,140,581 | +0.30(+1.98%) |
Dec 20, 2022 | 15.02 | 15.33 | 15.02 | 15.08 | 8,043,588 | -0.02(-0.12%) |
Dec 19, 2022 | 15.12 | 15.30 | 14.96 | 15.10 | 11,565,993 | +0.03(+0.18%) |
Dec 16, 2022 | 15.06 | 15.23 | 14.90 | 15.07 | 21,980,136 | -0.17(-1.13%) |
Dec 15, 2022 | 15.28 | 15.38 | 15.12 | 15.25 | 13,987,167 | -0.25(-1.64%) |
Dec 14, 2022 | 15.66 | 15.85 | 15.39 | 15.50 | 14,918,656 | -0.19(-1.21%) |
Dec 13, 2022 | 16.24 | 16.32 | 15.54 | 15.69 | 14,531,672 | -0.24(-1.48%) |
Dec 12, 2022 | 15.76 | 15.94 | 15.59 | 15.93 | 11,542,725 | +0.13(+0.80%) |
Dec 09, 2022 | 15.51 | 15.89 | 15.40 | 15.80 | 8,480,402 | +0.22(+1.40%) |
Dec 08, 2022 | 15.74 | 15.82 | 15.49 | 15.58 | 13,551,609 | -0.07(-0.46%) |
Dec 07, 2022 | 15.50 | 15.75 | 15.32 | 15.65 | 11,287,343 | +0.09(+0.58%) |
Dec 06, 2022 | 15.76 | 15.87 | 15.43 | 15.56 | 18,206,894 | -0.26(-1.66%) |
Dec 05, 2022 | 16.64 | 16.70 | 15.80 | 15.83 | 17,015,276 | -1.00(-5.93%) |
Dec 02, 2022 | 16.77 | 16.92 | 16.70 | 16.82 | 11,481,698 | -0.15(-0.91%) |
Dec 01, 2022 | 17.12 | 17.22 | 16.77 | 16.98 | 11,375,709 | -0.08(-0.48%) |
Nov 30, 2022 | 16.73 | 17.07 | 16.15 | 17.06 | 17,233,530 | +0.22(+1.29%) |
Nov 29, 2022 | 16.66 | 16.86 | 16.49 | 16.84 | 10,539,558 | +0.22(+1.31%) |
Nov 28, 2022 | 16.93 | 17.00 | 16.55 | 16.63 | 6,308,608 | -0.45(-2.63%) |
Nov 25, 2022 | 17.10 | 17.12 | 17.03 | 17.07 | 3,165,221 | +0.10(+0.58%) |
Nov 23, 2022 | 16.90 | 17.07 | 16.89 | 16.98 | 6,926,145 | +0.02(+0.11%) |
Nov 22, 2022 | 16.97 | 17.05 | 16.85 | 16.96 | 8,603,145 | +0.13(+0.80%) |
Nov 21, 2022 | 16.63 | 16.88 | 16.59 | 16.82 | 11,804,594 | +0.13(+0.75%) |
Nov 18, 2022 | 16.98 | 17.13 | 16.49 | 16.70 | 23,150,084 | -0.05(-0.32%) |
Nov 17, 2022 | 16.86 | 16.86 | 16.50 | 16.75 | 10,553,460 | -0.23(-1.37%) |
Nov 16, 2022 | 17.13 | 17.24 | 16.86 | 16.98 | 10,756,076 | -0.22(-1.25%) |
Nov 15, 2022 | 17.45 | 17.68 | 16.93 | 17.20 | 12,824,717 | +0.15(+0.89%) |
Nov 14, 2022 | 17.64 | 17.73 | 17.05 | 17.05 | 13,501,654 | -0.74(-4.19%) |
Nov 11, 2022 | 17.52 | 17.98 | 17.51 | 17.79 | 13,619,560 | +0.34(+1.95%) |
Nov 10, 2022 | 16.64 | 17.48 | 16.63 | 17.45 | 17,367,808 | +1.39(+8.66%) |
Nov 09, 2022 | 16.28 | 16.33 | 16.03 | 16.06 | 10,984,355 | -0.39(-2.35%) |
Nov 08, 2022 | 16.45 | 16.59 | 16.27 | 16.45 | 7,749,777 | +0.00(+0.00%) |
Nov 07, 2022 | 16.46 | 16.54 | 16.24 | 16.45 | 7,182,316 | +0.09(+0.55%) |
Nov 04, 2022 | 16.24 | 16.50 | 16.05 | 16.36 | 10,936,224 | +0.35(+2.19%) |
Nov 03, 2022 | 15.77 | 16.12 | 15.55 | 16.01 | 12,784,752 | +0.04(+0.22%) |
Nov 02, 2022 | 16.13 | 16.65 | 15.97 | 15.97 | 17,344,896 | -0.22(-1.38%) |
Nov 01, 2022 | 16.18 | 16.30 | 16.06 | 16.20 | 12,119,137 | +0.16(+1.01%) |
Oct 31, 2022 | 16.13 | 16.20 | 16.02 | 16.03 | 9,050,662 | -0.21(-1.27%) |
Oct 28, 2022 | 16.02 | 16.25 | 15.85 | 16.24 | 10,183,911 | +0.31(+1.97%) |
Oct 27, 2022 | 16.04 | 16.16 | 15.91 | 15.93 | 11,715,323 | +0.05(+0.34%) |
Oct 26, 2022 | 16.00 | 16.11 | 15.85 | 15.87 | 13,977,905 | -0.07(-0.45%) |
Oct 25, 2022 | 15.77 | 16.10 | 15.65 | 15.94 | 14,645,957 | +0.04(+0.23%) |
Oct 24, 2022 | 15.23 | 16.11 | 15.23 | 15.91 | 18,521,186 | +0.74(+4.91%) |
Oct 21, 2022 | 14.31 | 15.18 | 14.13 | 15.16 | 24,421,270 | +0.94(+6.62%) |
Oct 20, 2022 | 14.37 | 14.98 | 14.04 | 14.22 | 23,861,976 | -0.57(-3.88%) |
Oct 19, 2022 | 15.06 | 15.25 | 14.73 | 14.80 | 16,711,230 | -0.44(-2.89%) |
Oct 18, 2022 | 15.49 | 15.62 | 15.08 | 15.23 | 18,254,770 | +0.08(+0.53%) |
Oct 17, 2022 | 15.14 | 15.28 | 15.00 | 15.15 | 11,751,746 | +0.37(+2.49%) |
Oct 14, 2022 | 15.07 | 15.43 | 14.75 | 14.79 | 17,910,962 | -0.21(-1.38%) |
Oct 13, 2022 | 13.85 | 15.07 | 13.69 | 14.99 | 18,113,546 | +1.00(+7.18%) |
Oct 12, 2022 | 14.00 | 14.24 | 13.88 | 13.99 | 15,843,885 | -0.07(-0.51%) |
Oct 11, 2022 | 14.20 | 14.36 | 13.96 | 14.06 | 11,246,182 | -0.24(-1.69%) |
Oct 10, 2022 | 14.54 | 14.63 | 14.21 | 14.30 | 12,917,952 | -0.19(-1.30%) |
Oct 07, 2022 | 14.80 | 14.81 | 14.45 | 14.49 | 14,412,634 | -0.42(-2.83%) |
Oct 06, 2022 | 15.03 | 15.19 | 14.88 | 14.91 | 9,832,369 | -0.24(-1.60%) |
Oct 05, 2022 | 15.06 | 15.24 | 15.03 | 15.15 | 7,723,238 | -0.21(-1.34%) |
Oct 04, 2022 | 15.00 | 15.41 | 15.00 | 15.36 | 13,787,807 | +0.58(+3.95%) |
Oct 03, 2022 | 14.61 | 14.89 | 14.34 | 14.78 | 13,656,741 | +0.40(+2.81%) |
Sep 30, 2022 | 14.44 | 14.75 | 14.34 | 14.37 | 10,161,077 | -0.01(-0.06%) |
Sep 29, 2022 | 14.27 | 14.52 | 14.12 | 14.38 | 10,022,823 | -0.13(-0.87%) |
Sep 28, 2022 | 14.31 | 14.63 | 14.29 | 14.51 | 13,117,081 | +0.19(+1.32%) |
Sep 27, 2022 | 14.58 | 14.65 | 14.15 | 14.32 | 13,496,009 | -0.13(-0.87%) |
Sep 26, 2022 | 14.57 | 14.82 | 14.36 | 14.45 | 12,805,448 | -0.29(-1.95%) |
Sep 23, 2022 | 14.65 | 14.80 | 14.45 | 14.73 | 19,591,126 | -0.14(-0.97%) |
Sep 22, 2022 | 15.48 | 15.48 | 14.80 | 14.88 | 14,979,454 | -0.49(-3.21%) |
Sep 21, 2022 | 15.84 | 15.93 | 15.37 | 15.37 | 12,160,697 | -0.43(-2.73%) |
Sep 20, 2022 | 15.85 | 15.92 | 15.60 | 15.80 | 12,658,595 | -0.20(-1.23%) |
Sep 19, 2022 | 15.59 | 16.07 | 15.59 | 16.00 | 9,861,432 | +0.12(+0.73%) |
Sep 16, 2022 | 16.04 | 16.04 | 15.69 | 15.88 | 18,506,834 | -0.33(-2.05%) |
Sep 15, 2022 | 15.90 | 16.41 | 15.86 | 16.21 | 16,962,710 | +0.39(+2.44%) |
Sep 14, 2022 | 16.24 | 16.28 | 15.72 | 15.83 | 15,447,504 | -0.32(-2.00%) |
Sep 13, 2022 | 16.64 | 16.76 | 16.11 | 16.15 | 9,334,108 | -0.81(-4.76%) |
Sep 12, 2022 | 16.87 | 17.10 | 16.81 | 16.96 | 9,723,844 | +0.22(+1.29%) |
Sep 09, 2022 | 16.66 | 16.86 | 16.63 | 16.74 | 10,489,105 | +0.15(+0.92%) |
Sep 08, 2022 | 15.82 | 16.60 | 15.78 | 16.59 | 11,135,765 | +0.65(+4.05%) |
Sep 07, 2022 | 15.45 | 15.99 | 15.39 | 15.94 | 7,041,786 | +0.40(+2.60%) |
Sep 06, 2022 | 15.87 | 15.87 | 15.42 | 15.54 | 10,051,449 | -0.21(-1.31%) |
Sep 02, 2022 | 16.09 | 16.20 | 15.67 | 15.75 | 7,705,049 | -0.12(-0.74%) |
Sep 01, 2022 | 15.83 | 15.88 | 15.50 | 15.86 | 7,859,903 | -0.01(-0.06%) |
Aug 31, 2022 | 16.13 | 16.16 | 15.85 | 15.87 | 11,819,646 | -0.16(-1.01%) |
Aug 30, 2022 | 16.26 | 16.32 | 15.98 | 16.03 | 11,544,070 | -0.13(-0.78%) |
Aug 29, 2022 | 16.26 | 16.31 | 16.06 | 16.16 | 11,450,281 | -0.20(-1.23%) |
Aug 26, 2022 | 16.98 | 17.05 | 16.37 | 16.36 | 8,735,863 | -0.56(-3.31%) |
Aug 25, 2022 | 16.69 | 16.96 | 16.64 | 16.92 | 6,210,521 | +0.28(+1.65%) |
Aug 24, 2022 | 16.67 | 16.70 | 16.48 | 16.65 | 6,764,180 | -0.02(-0.11%) |
Aug 23, 2022 | 16.63 | 16.85 | 16.62 | 16.66 | 5,438,236 | +0.05(+0.32%) |
Aug 22, 2022 | 16.83 | 16.87 | 16.54 | 16.61 | 7,926,317 | -0.52(-3.06%) |
Aug 19, 2022 | 17.27 | 17.33 | 17.01 | 17.13 | 6,390,072 | -0.30(-1.73%) |
Aug 18, 2022 | 17.28 | 17.44 | 17.21 | 17.44 | 6,828,847 | +0.18(+1.03%) |
Aug 17, 2022 | 17.30 | 17.33 | 17.04 | 17.26 | 11,156,799 | -0.30(-1.72%) |
Aug 16, 2022 | 17.18 | 17.64 | 17.17 | 17.56 | 9,864,860 | +0.29(+1.70%) |
Aug 15, 2022 | 17.03 | 17.36 | 16.96 | 17.27 | 9,275,060 | +0.04(+0.21%) |
Aug 12, 2022 | 17.19 | 17.24 | 16.92 | 17.23 | 8,382,221 | +0.18(+1.04%) |
Aug 11, 2022 | 16.93 | 17.15 | 16.90 | 17.05 | 8,602,959 | +0.30(+1.80%) |
Aug 10, 2022 | 16.34 | 16.94 | 16.34 | 16.75 | 13,989,646 | +0.67(+4.20%) |
Aug 09, 2022 | 16.14 | 16.16 | 15.91 | 16.08 | 6,101,206 | -0.04(-0.22%) |
Aug 08, 2022 | 16.20 | 16.25 | 16.04 | 16.11 | 8,764,486 | +0.08(+0.50%) |
Aug 05, 2022 | 15.71 | 16.15 | 15.68 | 16.03 | 7,967,947 | +0.28(+1.80%) |
Aug 04, 2022 | 15.98 | 16.06 | 15.74 | 15.75 | 8,653,124 | -0.33(-2.04%) |
Aug 03, 2022 | 16.08 | 16.18 | 15.91 | 16.08 | 9,781,997 | +0.12(+0.72%) |
Aug 02, 2022 | 16.16 | 16.22 | 15.93 | 15.96 | 8,008,938 | -0.28(-1.69%) |
Aug 01, 2022 | 16.07 | 16.25 | 15.92 | 16.24 | 9,182,984 | -0.01(-0.05%) |
Jul 29, 2022 | 15.96 | 16.31 | 15.94 | 16.25 | 19,825,360 | +0.35(+2.18%) |
Jul 28, 2022 | 15.98 | 16.17 | 15.63 | 15.90 | 10,257,850 | -0.10(-0.61%) |
Jul 27, 2022 | 15.72 | 16.04 | 15.59 | 16.00 | 24,876,414 | +0.35(+2.21%) |
Jul 26, 2022 | 15.94 | 16.08 | 15.57 | 15.65 | 9,931,779 | -0.42(-2.60%) |
Jul 25, 2022 | 16.20 | 16.21 | 15.99 | 16.07 | 12,459,120 | +0.05(+0.33%) |
Jul 22, 2022 | 16.21 | 16.38 | 15.90 | 16.01 | 16,623,301 | -0.20(-1.20%) |
Jul 21, 2022 | 16.42 | 16.85 | 15.94 | 16.21 | 22,271,652 | +0.11(+0.66%) |
Jul 20, 2022 | 15.92 | 16.13 | 15.86 | 16.10 | 18,739,690 | +0.08(+0.50%) |
Jul 19, 2022 | 15.94 | 16.13 | 15.87 | 16.02 | 18,873,182 | +0.31(+1.98%) |
Jul 18, 2022 | 15.79 | 16.06 | 15.63 | 15.71 | 8,010,127 | +0.16(+1.03%) |
Jul 15, 2022 | 15.06 | 15.63 | 14.93 | 15.55 | 9,645,298 | +0.79(+5.35%) |
Jul 14, 2022 | 14.74 | 14.84 | 14.56 | 14.76 | 7,429,389 | -0.32(-2.12%) |
Jul 13, 2022 | 15.20 | 15.22 | 14.84 | 15.08 | 6,847,195 | -0.28(-1.85%) |
Jul 12, 2022 | 15.28 | 15.70 | 15.25 | 15.37 | 6,802,715 | -0.09(-0.57%) |
Jul 11, 2022 | 15.38 | 15.61 | 15.30 | 15.46 | 8,187,896 | -0.07(-0.46%) |
Jul 08, 2022 | 15.78 | 15.86 | 15.45 | 15.53 | 6,385,207 | -0.12(-0.74%) |
Jul 07, 2022 | 15.54 | 15.69 | 15.46 | 15.64 | 5,750,626 | +0.33(+2.14%) |
Jul 06, 2022 | 15.30 | 15.45 | 15.12 | 15.31 | 8,532,885 | -0.12(-0.75%) |
Jul 05, 2022 | 15.14 | 15.43 | 14.91 | 15.43 | 7,062,739 | -0.11(-0.69%) |