Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.86 | 13.98 | 13.68 | 13.81 | 3,285,469 | +0.08(+0.57%) |
Jul 28, 2023 | 13.58 | 14.00 | 13.48 | 13.73 | 3,714,616 | +0.30(+2.27%) |
Jul 27, 2023 | 13.51 | 13.94 | 13.35 | 13.43 | 5,849,581 | +0.00(+0.00%) |
Jul 26, 2023 | 13.05 | 13.47 | 12.96 | 13.43 | 4,817,245 | +0.47(+3.64%) |
Jul 25, 2023 | 13.07 | 13.12 | 12.87 | 12.95 | 2,345,092 | -0.15(-1.13%) |
Jul 24, 2023 | 12.70 | 13.16 | 12.69 | 13.10 | 3,209,943 | +0.43(+3.41%) |
Jul 21, 2023 | 13.07 | 13.10 | 12.66 | 12.67 | 3,958,211 | -0.30(-2.35%) |
Jul 20, 2023 | 13.03 | 13.12 | 12.89 | 12.97 | 2,754,556 | -0.03(-0.23%) |
Jul 19, 2023 | 12.74 | 13.00 | 12.69 | 13.00 | 3,107,352 | +0.37(+2.96%) |
Jul 18, 2023 | 12.55 | 12.75 | 12.43 | 12.63 | 2,846,755 | +0.19(+1.50%) |
Jul 17, 2023 | 12.17 | 12.59 | 11.99 | 12.44 | 5,845,891 | +0.26(+2.10%) |
Jul 14, 2023 | 12.24 | 12.27 | 11.83 | 12.19 | 4,913,905 | +0.00(+0.00%) |
Jul 13, 2023 | 12.07 | 12.32 | 11.85 | 12.19 | 6,556,161 | +0.21(+1.72%) |
Jul 12, 2023 | 12.33 | 12.45 | 11.98 | 11.98 | 6,127,691 | -0.11(-0.89%) |
Jul 11, 2023 | 11.85 | 12.16 | 11.85 | 12.09 | 3,683,549 | +0.32(+2.76%) |
Jul 10, 2023 | 11.66 | 12.06 | 11.62 | 11.76 | 4,621,155 | +0.09(+0.76%) |
Jul 07, 2023 | 11.69 | 11.88 | 11.66 | 11.68 | 3,242,077 | -0.02(-0.17%) |
Jul 06, 2023 | 11.58 | 11.73 | 11.49 | 11.70 | 2,962,759 | -0.03(-0.25%) |
Jul 05, 2023 | 11.73 | 11.78 | 11.48 | 11.72 | 3,000,605 | -0.17(-1.39%) |
Jul 03, 2023 | 11.57 | 12.06 | 11.57 | 11.89 | 3,851,713 | +0.39(+3.39%) |
Jun 30, 2023 | 11.64 | 11.68 | 11.22 | 11.50 | 3,587,203 | -0.06(-0.51%) |
Jun 29, 2023 | 11.36 | 11.65 | 11.33 | 11.56 | 4,774,266 | +0.31(+2.77%) |
Jun 28, 2023 | 11.50 | 11.56 | 11.19 | 11.25 | 4,648,492 | -0.32(-2.78%) |
Jun 27, 2023 | 11.35 | 11.72 | 11.31 | 11.57 | 2,783,658 | +0.19(+1.71%) |
Jun 26, 2023 | 11.16 | 11.48 | 11.08 | 11.37 | 4,858,317 | +0.20(+1.74%) |
Jun 23, 2023 | 11.31 | 11.41 | 11.17 | 11.18 | 8,311,336 | -0.26(-2.30%) |
Jun 22, 2023 | 11.38 | 11.56 | 11.19 | 11.44 | 2,616,976 | +0.09(+0.77%) |
Jun 21, 2023 | 11.33 | 11.61 | 11.19 | 11.35 | 2,929,952 | +0.02(+0.17%) |
Jun 20, 2023 | 11.31 | 11.46 | 11.26 | 11.34 | 3,542,873 | -0.11(-0.94%) |
Jun 16, 2023 | 11.70 | 11.70 | 11.30 | 11.44 | 5,698,337 | -0.18(-1.51%) |
Jun 15, 2023 | 11.33 | 11.68 | 11.33 | 11.62 | 3,055,622 | -1.50(-11.44%) |
May 08, 2023 | 13.04 | 13.29 | 12.88 | 13.12 | 5,391,569 | +0.19(+1.43%) |
May 05, 2023 | 12.48 | 13.02 | 12.46 | 12.93 | 3,817,331 | +0.70(+5.74%) |
May 04, 2023 | 12.24 | 12.33 | 12.10 | 12.23 | 2,133,227 | -0.18(-1.41%) |
May 03, 2023 | 12.33 | 12.77 | 12.29 | 12.41 | 3,734,063 | -0.04(-0.31%) |
May 02, 2023 | 12.73 | 12.77 | 12.18 | 12.45 | 3,952,012 | -0.44(-3.40%) |
May 01, 2023 | 13.07 | 13.17 | 12.85 | 12.88 | 3,390,981 | -0.17(-1.27%) |
Apr 28, 2023 | 13.05 | 13.30 | 13.01 | 13.05 | 2,913,182 | -0.10(-0.74%) |
Apr 27, 2023 | 12.93 | 13.20 | 12.80 | 13.15 | 2,384,215 | +0.30(+2.35%) |
Apr 26, 2023 | 12.51 | 12.87 | 12.48 | 12.85 | 1,845,780 | +0.24(+1.93%) |
Apr 25, 2023 | 13.19 | 13.26 | 12.59 | 12.60 | 2,698,795 | -0.78(-5.83%) |
Apr 24, 2023 | 13.10 | 13.39 | 13.04 | 13.38 | 3,070,954 | +0.24(+1.85%) |
Apr 21, 2023 | 13.14 | 13.20 | 12.93 | 13.14 | 2,706,219 | +0.00(+0.00%) |
Apr 20, 2023 | 13.23 | 13.35 | 12.89 | 13.14 | 2,472,919 | -0.20(-1.53%) |
Apr 19, 2023 | 13.11 | 13.35 | 13.02 | 13.34 | 2,446,855 | +0.13(+0.96%) |
Apr 18, 2023 | 13.45 | 13.53 | 13.12 | 13.22 | 2,852,983 | -0.18(-1.31%) |
Apr 17, 2023 | 13.22 | 13.43 | 13.17 | 13.39 | 3,638,583 | +0.11(+0.81%) |
Apr 14, 2023 | 13.00 | 13.55 | 12.92 | 13.28 | 5,292,864 | +0.41(+3.18%) |
Apr 13, 2023 | 13.04 | 13.11 | 12.79 | 12.88 | 4,072,263 | -0.19(-1.49%) |
Apr 12, 2023 | 14.01 | 14.11 | 12.97 | 13.07 | 5,365,490 | -0.90(-6.42%) |
Apr 11, 2023 | 13.81 | 14.04 | 13.81 | 13.97 | 3,469,221 | +0.31(+2.28%) |
Apr 10, 2023 | 13.22 | 13.91 | 13.22 | 13.65 | 3,389,332 | +0.38(+2.86%) |
Apr 06, 2023 | 13.27 | 13.48 | 13.05 | 13.27 | 3,987,684 | -0.12(-0.87%) |
Apr 05, 2023 | 13.14 | 13.44 | 13.05 | 13.39 | 4,669,887 | +0.15(+1.10%) |
Apr 04, 2023 | 13.24 | 13.33 | 13.13 | 13.25 | 3,319,640 | +0.15(+1.11%) |
Apr 03, 2023 | 13.04 | 13.27 | 12.94 | 13.10 | 3,774,353 | +0.10(+0.74%) |
Mar 31, 2023 | 12.90 | 13.00 | 12.75 | 13.00 | 3,426,393 | +0.26(+2.05%) |
Mar 30, 2023 | 12.95 | 13.00 | 12.73 | 12.74 | 2,422,969 | +0.04(+0.30%) |
Mar 29, 2023 | 12.73 | 12.85 | 12.42 | 12.70 | 3,956,789 | +0.02(+0.15%) |
Mar 28, 2023 | 12.66 | 12.89 | 12.60 | 12.68 | 2,640,636 | +0.12(+0.92%) |
Mar 27, 2023 | 12.68 | 12.75 | 12.36 | 12.57 | 4,371,386 | +0.06(+0.46%) |
Mar 24, 2023 | 12.10 | 12.61 | 12.05 | 12.51 | 3,175,595 | +0.25(+2.05%) |
Mar 23, 2023 | 12.58 | 12.74 | 12.12 | 12.26 | 2,965,879 | -0.18(-1.48%) |
Mar 22, 2023 | 12.74 | 12.81 | 12.43 | 12.44 | 4,296,256 | -0.22(-1.76%) |
Mar 21, 2023 | 12.86 | 12.95 | 12.58 | 12.66 | 2,530,777 | +0.08(+0.61%) |
Mar 20, 2023 | 12.59 | 12.82 | 12.39 | 12.59 | 3,904,802 | +0.20(+1.64%) |
Mar 17, 2023 | 12.89 | 12.94 | 12.37 | 12.38 | 7,106,796 | -0.57(-4.41%) |
Mar 16, 2023 | 12.66 | 13.02 | 12.56 | 12.96 | 2,964,148 | +0.09(+0.68%) |
Mar 15, 2023 | 12.43 | 12.96 | 12.42 | 12.87 | 4,904,323 | +0.06(+0.45%) |
Mar 14, 2023 | 12.74 | 13.05 | 12.63 | 12.81 | 4,572,715 | +0.45(+3.60%) |
Mar 13, 2023 | 12.56 | 12.59 | 12.07 | 12.36 | 4,479,727 | -0.52(-4.05%) |
Mar 10, 2023 | 13.10 | 13.22 | 12.69 | 12.89 | 3,947,547 | -0.41(-3.06%) |
Mar 09, 2023 | 13.51 | 13.71 | 13.29 | 13.29 | 5,322,013 | -0.31(-2.28%) |
Mar 08, 2023 | 13.25 | 13.66 | 13.22 | 13.60 | 5,415,082 | +0.37(+2.78%) |
Mar 07, 2023 | 13.23 | 13.39 | 13.05 | 13.24 | 3,616,380 | +0.10(+0.74%) |
Mar 06, 2023 | 13.63 | 13.82 | 12.98 | 13.14 | 5,040,971 | -0.52(-3.82%) |
Mar 03, 2023 | 13.90 | 14.02 | 13.34 | 13.66 | 7,044,550 | -0.17(-1.26%) |
Mar 02, 2023 | 13.86 | 14.51 | 13.66 | 13.84 | 11,771,804 | +0.16(+1.20%) |
Mar 01, 2023 | 13.83 | 13.94 | 13.54 | 13.67 | 5,043,291 | -0.23(-1.67%) |
Feb 28, 2023 | 14.11 | 14.18 | 13.78 | 13.90 | 4,205,004 | -0.22(-1.58%) |
Feb 27, 2023 | 14.42 | 14.44 | 14.06 | 14.13 | 3,407,052 | -0.03(-0.21%) |
Feb 24, 2023 | 14.11 | 14.21 | 13.90 | 14.15 | 2,375,800 | -0.16(-1.15%) |
Feb 23, 2023 | 14.33 | 14.45 | 14.00 | 14.32 | 2,810,159 | +0.04(+0.27%) |
Feb 22, 2023 | 14.25 | 14.51 | 14.10 | 14.28 | 2,982,085 | +0.20(+1.44%) |
Feb 21, 2023 | 15.04 | 15.04 | 14.04 | 14.08 | 3,602,163 | -1.00(-6.61%) |
Feb 17, 2023 | 14.75 | 15.18 | 14.45 | 15.07 | 3,656,002 | +0.34(+2.30%) |
Feb 16, 2023 | 14.81 | 15.23 | 14.57 | 14.74 | 5,896,579 | -0.32(-2.12%) |
Feb 15, 2023 | 14.82 | 15.24 | 14.52 | 15.05 | 4,155,520 | -0.45(-2.93%) |
Feb 14, 2023 | 15.35 | 15.60 | 15.17 | 15.51 | 2,144,183 | +0.01(+0.06%) |
Feb 13, 2023 | 15.07 | 15.55 | 14.93 | 15.50 | 2,286,269 | +0.43(+2.82%) |
Feb 10, 2023 | 14.86 | 15.28 | 14.76 | 15.07 | 2,402,740 | +0.04(+0.26%) |
Feb 09, 2023 | 15.40 | 15.65 | 15.03 | 15.04 | 2,572,638 | -0.13(-0.83%) |
Feb 08, 2023 | 15.44 | 15.53 | 15.00 | 15.16 | 2,913,848 | -0.57(-3.63%) |
Feb 07, 2023 | 15.31 | 15.78 | 15.20 | 15.73 | 2,731,450 | +0.24(+1.56%) |
Feb 06, 2023 | 15.78 | 15.97 | 15.40 | 15.49 | 3,658,186 | -0.47(-2.97%) |
Feb 03, 2023 | 16.30 | 16.43 | 15.92 | 15.96 | 3,141,184 | -0.52(-3.17%) |
Feb 02, 2023 | 16.16 | 16.54 | 16.16 | 16.49 | 5,944,742 | +0.51(+3.21%) |
Feb 01, 2023 | 15.56 | 16.16 | 15.47 | 15.97 | 3,436,656 | +0.36(+2.29%) |
Jan 31, 2023 | 15.21 | 15.64 | 15.13 | 15.62 | 3,781,630 | +0.53(+3.53%) |
Jan 30, 2023 | 15.05 | 15.25 | 14.93 | 15.08 | 3,521,403 | -0.07(-0.45%) |
Jan 27, 2023 | 15.29 | 15.40 | 15.09 | 15.15 | 2,578,823 | -0.19(-1.26%) |
Jan 26, 2023 | 15.37 | 15.58 | 14.95 | 15.34 | 2,090,387 | +0.20(+1.34%) |
Jan 25, 2023 | 14.99 | 15.14 | 14.74 | 15.14 | 3,154,131 | -0.01(-0.06%) |
Jan 24, 2023 | 15.21 | 15.27 | 14.95 | 15.15 | 2,213,682 | -0.15(-0.95%) |
Jan 23, 2023 | 14.54 | 15.32 | 14.47 | 15.30 | 4,264,755 | +0.87(+6.04%) |
Jan 20, 2023 | 14.18 | 14.52 | 14.01 | 14.43 | 2,111,375 | +0.20(+1.43%) |
Jan 19, 2023 | 14.50 | 14.55 | 14.19 | 14.22 | 2,946,602 | -0.41(-2.78%) |
Jan 18, 2023 | 14.99 | 15.31 | 14.60 | 14.63 | 2,825,253 | -0.33(-2.20%) |
Jan 17, 2023 | 14.84 | 14.98 | 14.58 | 14.96 | 3,497,287 | +0.05(+0.32%) |
Jan 13, 2023 | 15.11 | 15.27 | 14.76 | 14.91 | 5,130,621 | -0.45(-2.96%) |
Jan 12, 2023 | 15.35 | 15.42 | 14.93 | 15.36 | 4,686,417 | -0.08(-0.50%) |
Jan 11, 2023 | 14.95 | 15.47 | 14.74 | 15.44 | 5,409,834 | +0.72(+4.86%) |
Jan 10, 2023 | 14.53 | 14.74 | 14.32 | 14.73 | 5,361,548 | +0.30(+2.08%) |
Jan 09, 2023 | 15.22 | 15.22 | 14.39 | 14.43 | 5,905,316 | -0.09(-0.60%) |
Jan 06, 2023 | 14.46 | 14.82 | 14.32 | 14.51 | 3,681,055 | +0.20(+1.42%) |
Jan 05, 2023 | 14.42 | 14.74 | 14.23 | 14.31 | 5,612,860 | -0.50(-3.40%) |
Jan 04, 2023 | 14.18 | 14.95 | 14.14 | 14.81 | 5,547,051 | +0.83(+5.95%) |
Jan 03, 2023 | 13.58 | 14.05 | 13.43 | 13.98 | 5,393,420 | +0.47(+3.51%) |
Dec 30, 2022 | 13.36 | 13.63 | 13.29 | 13.51 | 3,138,248 | -0.03(-0.21%) |
Dec 29, 2022 | 13.60 | 13.66 | 13.40 | 13.54 | 3,081,662 | +0.01(+0.07%) |
Dec 28, 2022 | 13.64 | 13.74 | 13.38 | 13.53 | 2,908,395 | -0.11(-0.78%) |
Dec 27, 2022 | 14.09 | 14.32 | 13.59 | 13.63 | 3,580,361 | -0.48(-3.43%) |
Dec 23, 2022 | 13.95 | 14.23 | 13.56 | 14.12 | 3,495,296 | +0.15(+1.11%) |
Dec 22, 2022 | 13.64 | 13.98 | 13.46 | 13.96 | 3,335,961 | +0.09(+0.63%) |
Dec 21, 2022 | 14.11 | 14.33 | 13.76 | 13.87 | 3,058,218 | +0.13(+0.92%) |
Dec 20, 2022 | 14.00 | 14.00 | 13.61 | 13.75 | 4,158,418 | -0.29(-2.07%) |
Dec 19, 2022 | 14.15 | 14.31 | 13.90 | 14.04 | 3,791,440 | -0.07(-0.48%) |
Dec 16, 2022 | 14.01 | 14.39 | 14.00 | 14.11 | 12,246,684 | -0.08(-0.55%) |
Dec 15, 2022 | 14.51 | 14.58 | 14.04 | 14.18 | 4,457,724 | -0.60(-4.06%) |
Dec 14, 2022 | 15.00 | 15.12 | 14.50 | 14.78 | 4,408,971 | -0.18(-1.23%) |
Dec 13, 2022 | 15.94 | 15.99 | 14.94 | 14.97 | 5,709,756 | -0.35(-2.27%) |
Dec 12, 2022 | 15.39 | 15.44 | 14.90 | 15.32 | 4,005,131 | +0.01(+0.06%) |
Dec 09, 2022 | 15.50 | 15.59 | 15.30 | 15.31 | 3,619,210 | -0.43(-2.71%) |
Dec 08, 2022 | 15.51 | 15.81 | 15.48 | 15.73 | 4,157,068 | +0.27(+1.75%) |
Dec 07, 2022 | 15.08 | 15.71 | 14.84 | 15.46 | 4,613,079 | +0.38(+2.50%) |
Dec 06, 2022 | 15.54 | 15.58 | 14.63 | 15.08 | 6,082,654 | -0.47(-3.05%) |
Dec 05, 2022 | 15.32 | 15.70 | 15.23 | 15.56 | 4,701,420 | +0.09(+0.56%) |
Dec 02, 2022 | 14.64 | 15.51 | 14.61 | 15.47 | 4,544,449 | +0.61(+4.10%) |
Dec 01, 2022 | 15.21 | 15.47 | 14.83 | 14.86 | 4,664,079 | -0.45(-2.91%) |
Nov 30, 2022 | 15.12 | 15.33 | 14.76 | 15.31 | 5,444,700 | +0.12(+0.76%) |
Nov 29, 2022 | 15.38 | 15.41 | 14.96 | 15.19 | 4,256,175 | -0.11(-0.70%) |
Nov 28, 2022 | 15.12 | 15.46 | 14.96 | 15.30 | 6,767,159 | +0.01(+0.06%) |
Nov 25, 2022 | 15.40 | 15.62 | 15.27 | 15.29 | 3,515,884 | +0.00(+0.00%) |
Nov 23, 2022 | 14.74 | 15.38 | 14.46 | 15.29 | 9,818,373 | +0.43(+2.87%) |
Nov 22, 2022 | 13.55 | 14.96 | 13.47 | 14.86 | 19,107,366 | +2.28(+18.15%) |
Nov 21, 2022 | 12.38 | 12.74 | 12.26 | 12.58 | 9,120,755 | +0.08(+0.62%) |
Nov 18, 2022 | 12.71 | 13.09 | 12.18 | 12.50 | 6,550,339 | +0.35(+2.87%) |
Nov 17, 2022 | 11.71 | 12.16 | 11.43 | 12.15 | 4,640,833 | +0.38(+3.21%) |
Nov 16, 2022 | 11.94 | 11.95 | 11.39 | 11.77 | 6,112,510 | -0.82(-6.53%) |
Nov 15, 2022 | 12.37 | 12.78 | 12.35 | 12.60 | 6,596,160 | +0.64(+5.34%) |
Nov 14, 2022 | 11.81 | 12.25 | 11.76 | 11.96 | 7,731,998 | -0.02(-0.16%) |
Nov 11, 2022 | 11.56 | 12.24 | 11.47 | 11.98 | 6,350,250 | +0.59(+5.18%) |
Nov 10, 2022 | 10.98 | 11.77 | 10.98 | 11.39 | 7,897,469 | +0.89(+8.48%) |
Nov 09, 2022 | 11.09 | 11.09 | 10.45 | 10.50 | 4,591,669 | -0.66(-5.90%) |
Nov 08, 2022 | 11.30 | 11.32 | 11.00 | 11.16 | 3,734,322 | +0.00(+0.00%) |
Nov 07, 2022 | 11.11 | 11.17 | 10.71 | 11.16 | 4,144,519 | +0.19(+1.77%) |
Nov 04, 2022 | 10.68 | 10.99 | 10.42 | 10.96 | 5,718,349 | +0.47(+4.52%) |
Nov 03, 2022 | 9.859 | 10.57 | 9.714 | 10.49 | 4,661,362 | +0.44(+4.33%) |
Nov 02, 2022 | 10.73 | 10.02 | 10.05 | 4,986,583 | -0.84(-7.73%) | |
Nov 01, 2022 | 11.21 | 11.31 | 10.78 | 10.89 | 4,934,856 | -0.10(-0.88%) |
Oct 31, 2022 | 10.84 | 11.12 | 10.80 | 10.99 | 4,867,695 | +0.11(+0.98%) |
Oct 28, 2022 | 10.82 | 10.96 | 10.53 | 10.88 | 3,150,563 | +0.06(+0.54%) |
Oct 27, 2022 | 10.88 | 11.08 | 10.69 | 10.83 | 3,777,473 | +0.08(+0.72%) |
Oct 26, 2022 | 10.70 | 10.93 | 10.63 | 10.75 | 3,525,135 | +0.04(+0.36%) |
Oct 25, 2022 | 10.48 | 10.87 | 10.38 | 10.71 | 4,451,707 | +0.32(+3.07%) |
Oct 24, 2022 | 10.08 | 10.47 | 9.907 | 10.39 | 5,582,129 | +0.36(+3.57%) |
Oct 21, 2022 | 9.685 | 10.05 | 9.525 | 10.03 | 3,271,863 | +0.42(+4.33%) |
Oct 20, 2022 | 9.772 | 10.05 | 9.588 | 9.617 | 3,520,950 | -0.11(-1.09%) |
Oct 19, 2022 | 9.791 | 9.961 | 9.540 | 9.724 | 3,056,850 | -0.18(-1.86%) |
Oct 18, 2022 | 9.956 | 10.15 | 9.791 | 9.907 | 3,600,481 | +0.17(+1.79%) |
Oct 17, 2022 | 9.840 | 9.995 | 9.724 | 9.733 | 4,099,321 | +0.18(+1.93%) |
Oct 14, 2022 | 9.907 | 9.965 | 9.516 | 9.549 | 3,450,667 | -0.22(-2.28%) |
Oct 13, 2022 | 9.298 | 9.898 | 9.153 | 9.772 | 3,692,004 | +0.18(+1.92%) |
Oct 12, 2022 | 9.637 | 9.791 | 9.491 | 9.588 | 3,075,419 | -0.14(-1.39%) |
Oct 11, 2022 | 9.782 | 9.985 | 9.545 | 9.724 | 3,952,117 | -0.10(-0.99%) |
Oct 10, 2022 | 10.27 | 10.33 | 9.680 | 9.820 | 4,173,203 | -0.34(-3.33%) |
Oct 07, 2022 | 10.27 | 10.41 | 9.927 | 10.16 | 4,618,031 | -0.28(-2.69%) |
Oct 06, 2022 | 10.27 | 10.57 | 10.23 | 10.44 | 3,339,695 | +0.11(+1.03%) |
Oct 05, 2022 | 9.907 | 10.35 | 9.840 | 10.33 | 4,022,374 | +0.18(+1.81%) |
Oct 04, 2022 | 10.06 | 10.35 | 9.917 | 10.15 | 5,944,806 | +0.35(+3.55%) |
Oct 03, 2022 | 9.569 | 9.898 | 9.424 | 9.801 | 4,685,009 | +0.39(+4.11%) |
Sep 30, 2022 | 9.501 | 9.890 | 9.318 | 9.414 | 9,724,030 | -0.30(-3.09%) |
Sep 29, 2022 | 9.849 | 9.917 | 9.617 | 9.714 | 3,838,269 | -0.34(-3.37%) |
Sep 28, 2022 | 9.878 | 10.15 | 9.849 | 10.05 | 5,736,859 | +0.28(+2.87%) |
Sep 27, 2022 | 9.695 | 9.956 | 9.612 | 9.772 | 3,771,092 | +0.23(+2.43%) |
Sep 26, 2022 | 9.849 | 10.01 | 9.530 | 9.540 | 4,790,762 | -0.37(-3.71%) |
Sep 23, 2022 | 10.05 | 10.20 | 9.699 | 9.907 | 6,691,598 | -0.37(-3.58%) |
Sep 22, 2022 | 10.49 | 10.57 | 10.26 | 10.28 | 4,263,224 | -0.19(-1.85%) |
Sep 21, 2022 | 10.57 | 10.86 | 10.43 | 10.47 | 4,432,741 | +0.05(+0.46%) |
Sep 20, 2022 | 10.55 | 10.62 | 10.17 | 10.42 | 7,166,348 | -0.29(-2.71%) |
Sep 19, 2022 | 10.47 | 10.72 | 10.39 | 10.71 | 6,121,437 | +0.12(+1.10%) |
Sep 16, 2022 | 10.30 | 10.83 | 10.12 | 10.59 | 39,599,608 | +0.17(+1.67%) |
Sep 15, 2022 | 10.37 | 10.87 | 10.37 | 10.42 | 8,297,855 | -0.02(-0.19%) |
Sep 14, 2022 | 10.28 | 10.45 | 10.05 | 10.44 | 9,830,584 | +0.22(+2.18%) |
Sep 13, 2022 | 10.21 | 10.49 | 10.05 | 10.22 | 11,371,831 | -0.54(-5.04%) |
Sep 12, 2022 | 10.46 | 11.01 | 10.43 | 10.76 | 9,188,062 | +0.42(+4.02%) |
Sep 09, 2022 | 10.33 | 10.94 | 10.20 | 10.34 | 11,819,473 | +0.11(+1.04%) |
Sep 08, 2022 | 9.743 | 10.47 | 9.617 | 10.24 | 28,530,846 | -0.98(-8.71%) |
Sep 07, 2022 | 10.88 | 11.34 | 10.84 | 11.21 | 8,961,832 | +0.30(+2.75%) |
Sep 06, 2022 | 10.97 | 11.27 | 10.66 | 10.91 | 8,803,921 | +0.13(+1.17%) |
Sep 02, 2022 | 11.00 | 11.10 | 10.69 | 10.79 | 6,731,020 | -0.05(-0.45%) |
Sep 01, 2022 | 10.78 | 10.88 | 10.52 | 10.84 | 4,974,992 | -0.06(-0.53%) |
Aug 31, 2022 | 11.38 | 11.39 | 10.79 | 10.89 | 5,357,220 | -0.49(-4.33%) |
Aug 30, 2022 | 11.44 | 11.52 | 11.18 | 11.39 | 4,239,071 | +0.13(+1.12%) |
Aug 29, 2022 | 11.26 | 11.43 | 11.02 | 11.26 | 3,673,203 | -0.15(-1.36%) |
Aug 26, 2022 | 11.96 | 11.99 | 11.37 | 11.42 | 4,328,368 | -0.44(-3.67%) |
Aug 25, 2022 | 11.51 | 12.30 | 11.41 | 11.85 | 6,129,283 | +0.13(+1.07%) |
Aug 24, 2022 | 11.88 | 11.95 | 11.60 | 11.73 | 8,110,927 | -0.41(-3.35%) |
Aug 23, 2022 | 12.28 | 12.60 | 12.07 | 12.13 | 3,749,143 | +0.01(+0.08%) |
Aug 22, 2022 | 12.29 | 12.34 | 11.90 | 12.12 | 5,622,397 | -0.53(-4.20%) |
Aug 19, 2022 | 12.94 | 13.25 | 12.39 | 12.66 | 5,834,880 | -0.46(-3.54%) |
Aug 18, 2022 | 12.58 | 13.14 | 12.33 | 13.12 | 6,317,792 | +0.40(+3.12%) |
Aug 17, 2022 | 13.06 | 13.11 | 12.56 | 12.72 | 8,959,800 | -0.63(-4.71%) |
Aug 16, 2022 | 12.51 | 13.72 | 12.49 | 13.35 | 10,062,137 | +0.88(+7.06%) |
Aug 15, 2022 | 12.50 | 12.69 | 12.25 | 12.47 | 8,218,270 | +0.04(+0.31%) |
Aug 12, 2022 | 12.18 | 12.43 | 12.02 | 12.43 | 4,403,091 | +0.38(+3.13%) |
Aug 11, 2022 | 11.79 | 12.29 | 11.75 | 12.06 | 4,064,739 | +0.48(+4.18%) |
Aug 10, 2022 | 11.49 | 11.82 | 11.42 | 11.57 | 5,102,199 | +0.45(+4.09%) |
Aug 09, 2022 | 12.09 | 12.18 | 11.04 | 11.12 | 5,643,689 | -1.10(-9.03%) |
Aug 08, 2022 | 11.86 | 12.55 | 11.85 | 12.22 | 4,933,338 | +0.55(+4.73%) |
Aug 05, 2022 | 11.53 | 11.71 | 11.37 | 11.67 | 4,028,834 | -0.10(-0.82%) |
Aug 04, 2022 | 11.91 | 12.02 | 11.66 | 11.77 | 3,288,290 | -0.15(-1.22%) |
Aug 03, 2022 | 11.52 | 11.97 | 11.37 | 11.91 | 4,320,263 | +0.58(+5.12%) |
Aug 02, 2022 | 11.60 | 11.62 | 11.30 | 11.33 | 3,636,323 | -0.39(-3.30%) |