Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.28 | 25.71 | 24.95 | 25.21 | 1,749,283 | +0.21(+0.84%) |
Sep 28, 2023 | 24.71 | 25.27 | 24.49 | 25.00 | 2,266,192 | +0.09(+0.36%) |
Sep 27, 2023 | 23.82 | 25.41 | 23.82 | 24.91 | 4,405,188 | +1.37(+5.82%) |
Sep 26, 2023 | 23.30 | 23.60 | 23.21 | 23.54 | 2,154,620 | -0.07(-0.30%) |
Sep 25, 2023 | 22.79 | 23.84 | 23.54 | 23.61 | 2,561,977 | +0.48(+2.08%) |
Sep 22, 2023 | 23.60 | 23.84 | 23.04 | 23.13 | 3,734,853 | -0.42(-1.78%) |
Sep 21, 2023 | 24.33 | 25.10 | 23.41 | 23.55 | 4,943,011 | -1.67(-6.62%) |
Sep 20, 2023 | 27.15 | 27.36 | 25.15 | 25.22 | 4,509,342 | -1.93(-7.11%) |
Sep 19, 2023 | 27.28 | 27.28 | 25.91 | 27.15 | 4,494,672 | -0.30(-1.09%) |
Sep 18, 2023 | 27.92 | 28.38 | 27.39 | 27.45 | 2,086,268 | -0.69(-2.45%) |
Sep 15, 2023 | 28.28 | 28.44 | 26.77 | 28.14 | 10,550,348 | -0.89(-3.07%) |
Sep 14, 2023 | 29.59 | 29.64 | 27.87 | 29.03 | 3,741,987 | -0.29(-0.99%) |
Sep 13, 2023 | 29.75 | 29.75 | 28.46 | 29.32 | 4,784,879 | -0.95(-3.14%) |
Sep 12, 2023 | 30.50 | 31.00 | 30.06 | 30.27 | 2,490,381 | -0.58(-1.88%) |
Sep 11, 2023 | 30.99 | 31.20 | 30.46 | 30.85 | 2,278,851 | +0.28(+0.92%) |
Sep 08, 2023 | 30.87 | 31.73 | 30.24 | 30.57 | 2,992,773 | -0.34(-1.10%) |
Sep 07, 2023 | 30.60 | 31.43 | 30.31 | 30.91 | 3,179,165 | -0.67(-2.12%) |
Sep 06, 2023 | 31.75 | 32.41 | 31.25 | 31.58 | 4,117,446 | -0.25(-0.79%) |
Sep 05, 2023 | 30.96 | 31.86 | 30.64 | 31.83 | 6,546,780 | +0.90(+2.91%) |
Sep 01, 2023 | 27.00 | 31.12 | 26.70 | 30.93 | 9,734,305 | +3.57(+13.05%) |
Aug 31, 2023 | 27.30 | 27.53 | 26.68 | 27.36 | 7,274,694 | +0.59(+2.20%) |
Aug 30, 2023 | 26.03 | 26.80 | 25.84 | 26.77 | 1,961,874 | +0.85(+3.28%) |
Aug 29, 2023 | 25.05 | 26.09 | 24.80 | 25.92 | 2,334,773 | +0.64(+2.53%) |
Aug 28, 2023 | 25.42 | 26.10 | 25.16 | 25.28 | 1,838,446 | +0.02(+0.08%) |
Aug 25, 2023 | 24.72 | 25.75 | 24.51 | 25.26 | 2,523,106 | +0.23(+0.92%) |
Aug 24, 2023 | 25.51 | 25.76 | 24.73 | 25.03 | 3,923,121 | -0.15(-0.60%) |
Aug 23, 2023 | 24.00 | 25.50 | 23.88 | 25.18 | 3,195,205 | +1.25(+5.22%) |
Aug 22, 2023 | 24.14 | 24.14 | 23.26 | 23.93 | 1,450,181 | +0.20(+0.84%) |
Aug 21, 2023 | 23.91 | 24.26 | 23.23 | 23.73 | 1,992,444 | -0.28(-1.17%) |
Aug 18, 2023 | 22.28 | 24.24 | 21.89 | 24.01 | 2,822,711 | +1.17(+5.12%) |
Aug 17, 2023 | 23.20 | 23.31 | 22.79 | 22.84 | 1,167,568 | -0.52(-2.23%) |
Aug 16, 2023 | 23.65 | 23.85 | 23.34 | 23.36 | 1,061,151 | -0.29(-1.23%) |
Aug 15, 2023 | 24.02 | 24.18 | 23.62 | 23.65 | 1,363,876 | -0.47(-1.95%) |
Aug 14, 2023 | 23.47 | 24.14 | 23.29 | 24.12 | 1,200,792 | +0.37(+1.56%) |
Aug 11, 2023 | 23.70 | 24.08 | 23.22 | 23.75 | 1,670,650 | -0.10(-0.42%) |
Aug 10, 2023 | 23.94 | 24.37 | 23.61 | 23.85 | 1,583,057 | +0.10(+0.42%) |
Aug 09, 2023 | 24.71 | 24.72 | 23.60 | 23.75 | 2,070,979 | -0.92(-3.73%) |
Aug 08, 2023 | 24.92 | 24.89 | 24.11 | 24.67 | 2,582,686 | -0.62(-2.45%) |
Aug 07, 2023 | 26.00 | 26.20 | 25.09 | 25.29 | 2,119,147 | -0.57(-2.20%) |
Aug 04, 2023 | 26.91 | 27.19 | 25.75 | 25.86 | 1,829,002 | -0.88(-3.29%) |
Aug 03, 2023 | 26.00 | 26.79 | 25.79 | 26.74 | 2,347,127 | +0.63(+2.41%) |
Aug 02, 2023 | 26.77 | 26.99 | 25.21 | 26.11 | 3,103,387 | -1.35(-4.92%) |
Aug 01, 2023 | 27.68 | 28.10 | 27.27 | 27.46 | 1,534,437 | -0.48(-1.72%) |
Jul 31, 2023 | 28.19 | 28.95 | 27.51 | 27.94 | 2,895,694 | +0.23(+0.83%) |
Jul 28, 2023 | 26.50 | 27.78 | 26.18 | 27.71 | 2,704,628 | +1.70(+6.54%) |
Jul 27, 2023 | 26.66 | 27.20 | 25.72 | 26.01 | 2,196,546 | +0.01(+0.04%) |
Jul 26, 2023 | 26.26 | 26.64 | 25.83 | 26.00 | 3,408,488 | -0.59(-2.22%) |
Jul 25, 2023 | 26.60 | 26.95 | 26.26 | 26.59 | 1,227,492 | +0.24(+0.91%) |
Jul 24, 2023 | 27.14 | 27.17 | 26.22 | 26.35 | 1,488,351 | -0.73(-2.70%) |
Jul 21, 2023 | 27.34 | 27.76 | 26.86 | 27.08 | 1,500,722 | +0.02(+0.07%) |
Jul 20, 2023 | 28.04 | 28.35 | 27.01 | 27.06 | 1,775,136 | -1.55(-5.42%) |
Jul 19, 2023 | 29.36 | 29.79 | 27.50 | 28.61 | 2,946,729 | -0.45(-1.55%) |
Jul 18, 2023 | 28.76 | 29.47 | 28.15 | 29.06 | 3,694,149 | +0.69(+2.43%) |
Jul 17, 2023 | 26.91 | 28.46 | 26.81 | 28.37 | 2,074,229 | +1.42(+5.27%) |
Jul 14, 2023 | 27.29 | 29.08 | 26.59 | 26.95 | 4,091,828 | -0.75(-2.71%) |
Jul 13, 2023 | 27.79 | 29.18 | 27.65 | 27.70 | 3,508,808 | +0.28(+1.02%) |
Jul 12, 2023 | 28.26 | 28.38 | 27.01 | 27.42 | 1,794,020 | -0.23(-0.83%) |
Jul 11, 2023 | 27.48 | 28.60 | 27.02 | 27.65 | 3,052,705 | +0.40(+1.47%) |
Jul 10, 2023 | 25.95 | 27.65 | 25.06 | 27.25 | 3,263,674 | +0.99(+3.77%) |
Jul 07, 2023 | 26.73 | 27.15 | 26.24 | 26.26 | 2,014,845 | -0.22(-0.83%) |
Jul 06, 2023 | 26.67 | 26.99 | 25.91 | 26.48 | 2,573,147 | -0.74(-2.72%) |
Jul 05, 2023 | 27.28 | 27.56 | 26.31 | 27.22 | 4,085,681 | -0.28(-1.02%) |
Jul 03, 2023 | 27.75 | 27.97 | 27.15 | 27.50 | 1,205,298 | -0.21(-0.76%) |
Jun 30, 2023 | 27.80 | 28.28 | 27.62 | 27.71 | 1,996,888 | +0.06(+0.22%) |
Jun 29, 2023 | 27.14 | 28.30 | 27.00 | 27.65 | 2,805,383 | +0.62(+2.29%) |
Jun 28, 2023 | 25.65 | 27.79 | 25.64 | 27.03 | 3,655,021 | +1.28(+4.97%) |
Jun 27, 2023 | 25.49 | 25.99 | 24.95 | 25.75 | 3,376,493 | +0.59(+2.34%) |
Jun 26, 2023 | 26.00 | 26.08 | 24.70 | 25.16 | 4,908,427 | -0.95(-3.64%) |
Jun 23, 2023 | 27.43 | 27.89 | 26.02 | 26.11 | 2,970,931 | -1.54(-5.57%) |
Jun 22, 2023 | 26.97 | 28.47 | 26.77 | 27.65 | 2,768,663 | +0.33(+1.21%) |
Jun 21, 2023 | 27.99 | 28.38 | 27.00 | 27.32 | 3,281,136 | -0.88(-3.12%) |
Jun 20, 2023 | 28.84 | 28.91 | 27.99 | 28.20 | 3,809,115 | -0.70(-2.42%) |
Jun 16, 2023 | 29.08 | 29.37 | 27.73 | 28.90 | 8,780,615 | -0.15(-0.52%) |
Jun 15, 2023 | 30.09 | 28.38 | 29.05 | 7,489,799 | +10.11(+53.38%) | |
May 08, 2023 | 18.13 | 18.98 | 18.05 | 18.94 | 2,767,931 | +0.91(+5.05%) |
May 05, 2023 | 18.15 | 18.30 | 17.77 | 18.03 | 3,256,671 | +0.02(+0.11%) |
May 04, 2023 | 16.77 | 18.02 | 16.63 | 18.01 | 3,583,611 | +1.12(+6.63%) |
May 03, 2023 | 17.30 | 17.30 | 16.75 | 16.89 | 1,738,889 | -0.31(-1.80%) |
May 02, 2023 | 17.86 | 18.06 | 17.02 | 17.20 | 3,454,034 | -0.78(-4.34%) |
May 01, 2023 | 18.19 | 18.20 | 17.75 | 17.98 | 1,631,724 | -0.07(-0.39%) |
Apr 28, 2023 | 18.81 | 18.81 | 17.67 | 18.05 | 3,587,104 | -1.00(-5.25%) |
Apr 27, 2023 | 19.16 | 19.20 | 18.62 | 19.05 | 2,012,400 | -0.09(-0.47%) |
Apr 26, 2023 | 20.16 | 20.17 | 19.03 | 19.14 | 3,084,825 | -0.59(-2.99%) |
Apr 25, 2023 | 21.06 | 21.18 | 19.54 | 19.73 | 3,419,123 | -1.51(-7.11%) |
Apr 24, 2023 | 21.98 | 22.16 | 21.15 | 21.24 | 2,229,187 | -0.92(-4.15%) |
Apr 21, 2023 | 21.86 | 22.22 | 21.45 | 22.16 | 2,140,741 | +0.26(+1.19%) |
Apr 20, 2023 | 21.97 | 22.59 | 21.69 | 21.90 | 2,748,963 | -0.17(-0.77%) |
Apr 19, 2023 | 21.52 | 22.14 | 21.03 | 22.07 | 4,072,392 | +0.12(+0.55%) |
Apr 18, 2023 | 21.71 | 22.40 | 21.66 | 21.95 | 5,522,825 | +0.63(+2.95%) |
Apr 17, 2023 | 20.20 | 21.57 | 20.20 | 21.32 | 5,134,617 | +1.40(+7.03%) |
Apr 14, 2023 | 19.19 | 20.04 | 19.07 | 19.92 | 2,103,226 | +0.47(+2.42%) |
Apr 13, 2023 | 19.52 | 19.99 | 19.34 | 19.45 | 1,680,417 | -0.06(-0.31%) |
Apr 12, 2023 | 19.53 | 20.20 | 19.38 | 19.51 | 2,291,091 | +0.32(+1.67%) |
Apr 11, 2023 | 19.10 | 19.68 | 19.01 | 19.19 | 1,469,010 | +0.20(+1.05%) |
Apr 10, 2023 | 18.68 | 19.05 | 18.44 | 18.99 | 1,693,599 | -0.01(-0.05%) |
Apr 06, 2023 | 18.63 | 19.01 | 18.33 | 19.00 | 1,265,042 | +0.30(+1.60%) |
Apr 05, 2023 | 19.51 | 19.53 | 18.18 | 18.70 | 3,177,203 | -0.96(-4.88%) |
Apr 04, 2023 | 20.00 | 20.00 | 19.53 | 19.66 | 2,445,137 | -0.32(-1.60%) |
Apr 03, 2023 | 19.74 | 20.14 | 19.50 | 19.98 | 2,466,446 | +0.26(+1.32%) |
Mar 31, 2023 | 19.50 | 20.26 | 19.40 | 19.72 | 4,928,091 | +0.23(+1.18%) |
Mar 30, 2023 | 18.92 | 19.79 | 18.92 | 19.49 | 6,471,779 | +0.78(+4.17%) |
Mar 29, 2023 | 18.33 | 18.85 | 18.31 | 18.71 | 2,989,411 | +0.52(+2.86%) |
Mar 28, 2023 | 18.55 | 18.80 | 17.58 | 18.19 | 2,976,427 | -0.40(-2.15%) |
Mar 27, 2023 | 18.30 | 19.22 | 18.21 | 18.59 | 3,620,729 | +0.46(+2.54%) |
Mar 24, 2023 | 18.21 | 18.28 | 17.74 | 18.13 | 2,134,851 | +0.01(+0.06%) |
Mar 23, 2023 | 18.13 | 18.39 | 17.49 | 18.12 | 4,423,747 | -0.14(-0.77%) |
Mar 22, 2023 | 18.99 | 18.99 | 18.19 | 18.26 | 2,994,954 | -0.51(-2.72%) |
Mar 21, 2023 | 18.42 | 18.88 | 17.78 | 18.77 | 3,953,802 | +0.45(+2.46%) |
Mar 20, 2023 | 18.87 | 19.06 | 18.24 | 18.32 | 5,482,382 | -0.70(-3.68%) |
Mar 17, 2023 | 19.35 | 19.61 | 18.80 | 19.02 | 5,761,611 | -0.45(-2.31%) |
Mar 16, 2023 | 19.14 | 19.56 | 18.54 | 19.47 | 7,631,279 | -0.28(-1.42%) |
Mar 15, 2023 | 19.10 | 19.82 | 18.90 | 19.75 | 4,761,176 | +0.06(+0.30%) |
Mar 14, 2023 | 19.86 | 20.22 | 19.39 | 19.69 | 2,652,713 | +0.18(+0.92%) |
Mar 13, 2023 | 19.19 | 19.85 | 18.79 | 19.51 | 3,538,478 | +0.15(+0.77%) |
Mar 10, 2023 | 20.25 | 20.25 | 19.03 | 19.36 | 4,162,701 | -0.89(-4.40%) |
Mar 09, 2023 | 21.15 | 21.49 | 20.11 | 20.25 | 3,179,840 | -0.85(-4.03%) |
Mar 08, 2023 | 20.90 | 21.24 | 20.53 | 21.10 | 2,563,185 | +0.19(+0.91%) |
Mar 07, 2023 | 19.82 | 21.26 | 19.72 | 20.91 | 5,142,312 | +1.05(+5.29%) |
Mar 06, 2023 | 20.01 | 20.43 | 19.60 | 19.86 | 6,877,251 | +0.38(+1.95%) |
Mar 03, 2023 | 19.26 | 20.73 | 17.82 | 19.48 | 25,114,728 | +2.60(+15.40%) |
Mar 02, 2023 | 16.15 | 17.23 | 16.08 | 16.88 | 3,260,702 | +0.57(+3.49%) |
Mar 01, 2023 | 16.68 | 16.75 | 16.27 | 16.31 | 1,273,043 | -0.35(-2.10%) |
Feb 28, 2023 | 16.22 | 16.75 | 16.12 | 16.66 | 2,248,728 | +0.41(+2.52%) |
Feb 27, 2023 | 16.36 | 16.48 | 16.06 | 16.25 | 1,892,772 | +0.21(+1.31%) |
Feb 24, 2023 | 15.65 | 16.25 | 15.61 | 16.04 | 1,531,105 | -0.08(-0.50%) |
Feb 23, 2023 | 16.65 | 16.80 | 15.57 | 16.12 | 7,426,428 | -0.37(-2.24%) |
Feb 22, 2023 | 16.35 | 16.82 | 16.08 | 16.49 | 2,963,106 | +0.28(+1.73%) |
Feb 21, 2023 | 15.58 | 16.23 | 15.55 | 16.21 | 2,159,254 | +0.37(+2.34%) |
Feb 17, 2023 | 15.62 | 15.90 | 15.32 | 15.84 | 3,136,134 | -0.01(-0.06%) |
Feb 16, 2023 | 15.62 | 16.17 | 15.46 | 15.85 | 2,256,059 | -0.35(-2.16%) |
Feb 15, 2023 | 15.68 | 16.21 | 15.41 | 16.20 | 2,430,783 | +0.41(+2.60%) |
Feb 14, 2023 | 15.66 | 15.93 | 15.48 | 15.79 | 1,368,105 | -0.05(-0.32%) |
Feb 13, 2023 | 15.26 | 15.97 | 15.21 | 15.84 | 1,365,971 | +0.68(+4.49%) |
Feb 10, 2023 | 14.80 | 15.27 | 14.78 | 15.16 | 1,519,203 | +0.12(+0.80%) |
Feb 09, 2023 | 15.12 | 15.34 | 14.94 | 15.04 | 1,462,664 | +0.13(+0.87%) |
Feb 08, 2023 | 15.21 | 15.39 | 14.59 | 14.91 | 921,571 | -0.41(-2.68%) |
Feb 07, 2023 | 14.95 | 15.37 | 14.65 | 15.32 | 1,381,596 | +0.44(+2.96%) |
Feb 06, 2023 | 14.40 | 15.28 | 14.26 | 14.88 | 1,519,315 | +0.17(+1.16%) |
Feb 03, 2023 | 14.24 | 15.21 | 14.13 | 14.71 | 1,950,576 | -0.14(-0.94%) |
Feb 02, 2023 | 14.98 | 15.21 | 14.52 | 14.85 | 1,890,787 | +0.45(+3.12%) |
Feb 01, 2023 | 13.73 | 14.46 | 13.35 | 14.40 | 1,567,101 | +0.76(+5.57%) |
Jan 31, 2023 | 13.57 | 13.77 | 13.28 | 13.64 | 687,896 | +0.18(+1.34%) |
Jan 30, 2023 | 13.52 | 13.74 | 13.34 | 13.46 | 512,311 | -0.30(-2.18%) |
Jan 27, 2023 | 13.34 | 14.12 | 13.32 | 13.76 | 1,026,353 | +0.30(+2.23%) |
Jan 26, 2023 | 13.41 | 13.71 | 13.05 | 13.46 | 790,166 | +0.34(+2.59%) |
Jan 25, 2023 | 13.03 | 13.22 | 12.30 | 13.12 | 918,834 | -0.22(-1.65%) |
Jan 24, 2023 | 13.20 | 13.65 | 12.98 | 13.34 | 1,265,632 | +0.10(+0.76%) |
Jan 23, 2023 | 12.59 | 13.43 | 12.45 | 13.24 | 1,354,241 | +0.73(+5.84%) |
Jan 20, 2023 | 12.32 | 12.55 | 12.17 | 12.51 | 536,292 | +0.24(+1.96%) |
Jan 19, 2023 | 12.38 | 12.60 | 12.18 | 12.27 | 758,708 | -0.19(-1.52%) |
Jan 18, 2023 | 12.94 | 13.04 | 12.37 | 12.46 | 1,280,634 | -0.14(-1.11%) |
Jan 17, 2023 | 11.71 | 12.68 | 11.55 | 12.60 | 1,406,396 | +0.59(+4.91%) |
Jan 13, 2023 | 11.26 | 12.01 | 11.26 | 12.01 | 754,009 | +0.45(+3.89%) |
Jan 12, 2023 | 11.72 | 11.72 | 11.24 | 11.56 | 674,908 | -0.16(-1.37%) |
Jan 11, 2023 | 11.51 | 12.01 | 11.35 | 11.72 | 647,373 | +0.30(+2.63%) |
Jan 10, 2023 | 11.71 | 11.82 | 11.28 | 11.42 | 850,185 | -0.43(-3.63%) |
Jan 09, 2023 | 11.38 | 11.86 | 11.31 | 11.85 | 1,246,341 | +0.65(+5.80%) |
Jan 06, 2023 | 10.82 | 11.20 | 10.48 | 11.20 | 785,239 | +0.46(+4.28%) |
Jan 05, 2023 | 11.91 | 11.96 | 10.73 | 10.74 | 930,930 | -1.37(-11.31%) |
Jan 04, 2023 | 12.00 | 12.20 | 11.77 | 12.11 | 1,001,724 | +0.19(+1.59%) |
Jan 03, 2023 | 12.55 | 12.58 | 11.67 | 11.92 | 1,510,208 | -0.51(-4.10%) |
Dec 30, 2022 | 11.88 | 12.47 | 11.84 | 12.43 | 724,737 | +0.22(+1.80%) |
Dec 29, 2022 | 11.54 | 12.30 | 11.46 | 12.21 | 935,023 | +0.77(+6.73%) |
Dec 28, 2022 | 11.77 | 11.91 | 11.28 | 11.44 | 901,294 | -0.42(-3.54%) |
Dec 27, 2022 | 12.09 | 12.09 | 11.59 | 11.86 | 950,310 | -0.41(-3.34%) |
Dec 23, 2022 | 12.31 | 12.44 | 12.02 | 12.27 | 660,817 | -0.20(-1.60%) |
Dec 22, 2022 | 12.50 | 12.60 | 12.17 | 12.47 | 777,960 | -0.32(-2.50%) |
Dec 21, 2022 | 12.18 | 12.80 | 12.00 | 12.79 | 1,023,576 | +0.61(+5.01%) |
Dec 20, 2022 | 12.16 | 12.46 | 12.00 | 12.18 | 987,451 | -0.18(-1.46%) |
Dec 19, 2022 | 12.70 | 12.71 | 12.28 | 12.36 | 1,220,074 | -0.41(-3.21%) |
Dec 16, 2022 | 12.69 | 13.07 | 12.47 | 12.77 | 2,902,537 | -0.05(-0.39%) |
Dec 15, 2022 | 13.00 | 13.18 | 12.03 | 12.82 | 3,968,324 | -0.67(-4.97%) |
Dec 14, 2022 | 13.41 | 13.79 | 13.28 | 13.49 | 1,450,415 | +0.00(+0.00%) |
Dec 13, 2022 | 14.27 | 14.45 | 13.15 | 13.49 | 1,905,226 | -0.21(-1.53%) |
Dec 12, 2022 | 13.20 | 14.15 | 13.20 | 13.70 | 2,580,355 | +0.65(+4.98%) |
Dec 09, 2022 | 12.37 | 13.28 | 12.34 | 13.05 | 2,029,509 | +0.61(+4.90%) |
Dec 08, 2022 | 12.14 | 12.61 | 11.77 | 12.44 | 964,872 | +0.54(+4.54%) |
Dec 07, 2022 | 11.52 | 12.27 | 11.40 | 11.90 | 1,552,318 | +0.23(+1.97%) |
Dec 06, 2022 | 11.38 | 11.68 | 10.85 | 11.67 | 1,486,974 | +0.27(+2.37%) |
Dec 05, 2022 | 11.78 | 11.96 | 11.35 | 11.40 | 1,660,530 | -0.50(-4.20%) |
Dec 02, 2022 | 11.80 | 12.62 | 11.64 | 11.90 | 4,974,968 | +2.00(+20.20%) |
Dec 01, 2022 | 9.550 | 9.970 | 9.445 | 9.900 | 1,823,416 | +0.37(+3.88%) |
Nov 30, 2022 | 9.290 | 9.535 | 8.860 | 9.530 | 1,674,353 | +0.30(+3.25%) |
Nov 29, 2022 | 9.560 | 9.768 | 9.220 | 9.230 | 792,295 | -0.33(-3.45%) |
Nov 28, 2022 | 9.820 | 10.15 | 9.530 | 9.560 | 943,262 | -0.40(-4.02%) |
Nov 25, 2022 | 9.810 | 9.960 | 9.730 | 9.960 | 317,688 | +0.08(+0.81%) |
Nov 23, 2022 | 9.480 | 10.14 | 9.380 | 9.880 | 989,547 | +0.41(+4.33%) |
Nov 22, 2022 | 9.390 | 9.500 | 9.190 | 9.470 | 543,260 | +0.14(+1.50%) |
Nov 21, 2022 | 9.300 | 9.490 | 9.070 | 9.330 | 776,785 | -0.02(-0.21%) |
Nov 18, 2022 | 9.750 | 9.800 | 9.215 | 9.350 | 1,505,317 | -0.16(-1.68%) |
Nov 17, 2022 | 9.550 | 9.830 | 9.330 | 9.510 | 1,248,134 | -0.37(-3.74%) |
Nov 16, 2022 | 10.58 | 10.58 | 9.850 | 9.880 | 742,803 | -0.84(-7.84%) |
Nov 15, 2022 | 10.55 | 10.89 | 10.51 | 10.72 | 1,174,480 | +0.59(+5.82%) |
Nov 14, 2022 | 9.920 | 10.21 | 9.080 | 10.13 | 1,982,446 | +0.03(+0.30%) |
Nov 11, 2022 | 9.590 | 10.48 | 9.190 | 10.10 | 3,017,286 | +0.66(+6.99%) |
Nov 10, 2022 | 9.400 | 10.00 | 9.230 | 9.440 | 4,219,131 | +0.74(+8.51%) |
Nov 09, 2022 | 9.190 | 9.200 | 8.420 | 8.700 | 2,664,081 | -0.62(-6.65%) |
Nov 08, 2022 | 9.430 | 9.812 | 9.120 | 9.320 | 2,680,438 | +0.07(+0.76%) |
Nov 07, 2022 | 9.680 | 9.780 | 9.115 | 9.250 | 1,671,078 | -0.42(-4.34%) |
Nov 04, 2022 | 10.30 | 10.40 | 9.400 | 9.670 | 1,803,804 | -0.44(-4.35%) |
Nov 03, 2022 | 10.51 | 10.65 | 10.09 | 10.11 | 1,059,602 | -0.49(-4.62%) |
Nov 02, 2022 | 11.84 | 10.53 | 10.60 | 1,436,060 | -1.24(-10.47%) | |
Nov 01, 2022 | 12.57 | 12.68 | 11.83 | 11.84 | 927,073 | -0.47(-3.82%) |
Oct 31, 2022 | 12.23 | 12.47 | 12.07 | 12.31 | 1,269,969 | -0.08(-0.65%) |
Oct 28, 2022 | 12.23 | 12.67 | 12.16 | 12.39 | 727,376 | +0.11(+0.90%) |
Oct 27, 2022 | 12.12 | 12.68 | 12.05 | 12.28 | 794,215 | +0.27(+2.25%) |
Oct 26, 2022 | 12.13 | 12.59 | 11.93 | 12.01 | 597,687 | -0.30(-2.44%) |
Oct 25, 2022 | 11.50 | 12.47 | 11.50 | 12.31 | 1,179,881 | +0.83(+7.23%) |
Oct 24, 2022 | 11.50 | 11.67 | 11.05 | 11.48 | 678,255 | -0.01(-0.09%) |
Oct 21, 2022 | 11.42 | 11.54 | 11.08 | 11.49 | 963,895 | -0.04(-0.35%) |
Oct 20, 2022 | 11.39 | 12.02 | 11.34 | 11.53 | 685,527 | +0.08(+0.70%) |
Oct 19, 2022 | 11.76 | 11.86 | 11.35 | 11.45 | 1,142,285 | -0.42(-3.54%) |
Oct 18, 2022 | 11.25 | 12.07 | 11.24 | 11.87 | 866,985 | +0.85(+7.71%) |
Oct 17, 2022 | 11.20 | 11.52 | 10.97 | 11.02 | 1,191,687 | +0.02(+0.18%) |
Oct 14, 2022 | 11.31 | 11.40 | 10.74 | 11.00 | 1,569,651 | -0.13(-1.17%) |
Oct 13, 2022 | 11.44 | 11.56 | 10.58 | 11.13 | 1,634,079 | -0.54(-4.63%) |
Oct 12, 2022 | 11.95 | 11.97 | 11.58 | 11.67 | 967,143 | -0.30(-2.51%) |
Oct 11, 2022 | 12.33 | 12.38 | 11.69 | 11.97 | 1,094,990 | -0.46(-3.70%) |
Oct 10, 2022 | 13.11 | 13.11 | 12.34 | 12.43 | 613,261 | -0.68(-5.19%) |
Oct 07, 2022 | 13.26 | 13.33 | 12.94 | 13.11 | 680,130 | -0.56(-4.10%) |
Oct 06, 2022 | 13.35 | 13.86 | 13.35 | 13.67 | 595,050 | +0.34(+2.55%) |
Oct 05, 2022 | 12.66 | 13.39 | 12.61 | 13.33 | 856,864 | +0.44(+3.41%) |
Oct 04, 2022 | 12.18 | 12.93 | 12.18 | 12.89 | 1,135,376 | +1.02(+8.59%) |