Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.50 | 17.09 | 16.48 | 16.88 | 2,148,190 | +0.28(+1.69%) |
Apr 27, 2023 | 16.00 | 16.61 | 15.87 | 16.60 | 2,098,524 | +0.71(+4.47%) |
Apr 26, 2023 | 16.00 | 16.21 | 15.72 | 15.89 | 1,730,071 | -0.15(-0.94%) |
Apr 25, 2023 | 16.27 | 16.36 | 15.94 | 16.04 | 2,071,089 | -0.43(-2.61%) |
Apr 24, 2023 | 16.45 | 16.55 | 16.18 | 16.47 | 1,783,856 | -0.01(-0.06%) |
Apr 21, 2023 | 16.52 | 16.59 | 16.24 | 16.48 | 2,692,340 | -0.04(-0.24%) |
Apr 20, 2023 | 16.44 | 16.65 | 16.29 | 16.52 | 3,126,627 | -0.05(-0.30%) |
Apr 19, 2023 | 16.57 | 16.62 | 16.30 | 16.57 | 1,142,806 | +0.03(+0.18%) |
Apr 18, 2023 | 16.90 | 16.90 | 16.35 | 16.54 | 1,464,699 | -0.15(-0.90%) |
Apr 17, 2023 | 16.64 | 16.85 | 16.46 | 16.69 | 2,448,275 | +0.41(+2.52%) |
Apr 14, 2023 | 16.62 | 16.70 | 16.13 | 16.28 | 1,469,187 | -0.25(-1.51%) |
Apr 13, 2023 | 16.46 | 16.66 | 16.37 | 16.53 | 1,710,967 | +0.20(+1.22%) |
Apr 12, 2023 | 16.52 | 16.71 | 16.12 | 16.33 | 2,154,665 | +0.05(+0.31%) |
Apr 11, 2023 | 16.34 | 16.71 | 16.11 | 16.28 | 3,237,008 | +0.07(+0.43%) |
Apr 10, 2023 | 15.61 | 16.57 | 15.57 | 16.21 | 6,173,885 | +1.00(+6.57%) |
Apr 06, 2023 | 14.60 | 15.45 | 14.47 | 15.21 | 4,328,350 | +0.86(+5.99%) |
Apr 05, 2023 | 14.49 | 14.58 | 14.29 | 14.35 | 3,086,239 | -0.23(-1.58%) |
Apr 04, 2023 | 14.86 | 14.93 | 14.36 | 14.58 | 1,855,829 | -0.28(-1.88%) |
Apr 03, 2023 | 14.64 | 14.92 | 14.51 | 14.86 | 2,070,868 | +0.07(+0.47%) |
Mar 31, 2023 | 14.69 | 14.93 | 14.63 | 14.79 | 2,926,424 | +0.37(+2.57%) |
Mar 30, 2023 | 14.43 | 14.60 | 14.26 | 14.42 | 1,252,168 | +0.15(+1.05%) |
Mar 29, 2023 | 14.15 | 14.33 | 13.91 | 14.27 | 2,053,124 | +0.24(+1.71%) |
Mar 28, 2023 | 13.75 | 14.11 | 13.64 | 14.03 | 2,560,737 | +0.26(+1.89%) |
Mar 27, 2023 | 13.50 | 13.86 | 13.32 | 13.77 | 2,417,070 | +0.35(+2.61%) |
Mar 24, 2023 | 13.10 | 13.46 | 12.89 | 13.42 | 2,040,132 | +0.18(+1.36%) |
Mar 23, 2023 | 12.73 | 13.89 | 12.61 | 13.24 | 4,464,733 | +0.72(+5.75%) |
Mar 22, 2023 | 13.00 | 13.00 | 12.50 | 12.52 | 1,995,026 | -0.47(-3.62%) |
Mar 21, 2023 | 13.03 | 13.20 | 12.83 | 12.99 | 2,739,075 | +0.09(+0.70%) |
Mar 20, 2023 | 12.40 | 12.98 | 12.26 | 12.90 | 5,616,503 | +0.63(+5.13%) |
Mar 17, 2023 | 12.62 | 12.62 | 12.07 | 12.27 | 4,442,157 | -0.36(-2.85%) |
Mar 16, 2023 | 12.32 | 12.96 | 12.26 | 12.63 | 2,333,970 | +0.02(+0.16%) |
Mar 15, 2023 | 12.49 | 12.74 | 12.31 | 12.61 | 3,041,025 | -0.21(-1.64%) |
Mar 14, 2023 | 13.10 | 13.33 | 12.70 | 12.82 | 2,302,439 | -0.04(-0.31%) |
Mar 13, 2023 | 12.66 | 13.08 | 12.31 | 12.86 | 2,411,378 | +0.01(+0.08%) |
Mar 10, 2023 | 12.80 | 13.12 | 12.45 | 12.85 | 2,436,802 | +0.03(+0.23%) |
Mar 09, 2023 | 13.38 | 13.48 | 12.79 | 12.82 | 3,258,157 | -0.59(-4.40%) |
Mar 08, 2023 | 13.34 | 13.73 | 13.27 | 13.41 | 2,775,364 | +0.10(+0.75%) |
Mar 07, 2023 | 13.53 | 13.55 | 13.26 | 13.31 | 1,474,086 | -0.21(-1.55%) |
Mar 06, 2023 | 13.80 | 13.98 | 13.27 | 13.52 | 2,803,782 | -0.23(-1.67%) |
Mar 03, 2023 | 13.72 | 14.01 | 13.68 | 13.75 | 1,702,658 | -0.02(-0.15%) |
Mar 02, 2023 | 13.22 | 13.79 | 12.87 | 13.77 | 2,000,480 | +0.34(+2.53%) |
Mar 01, 2023 | 13.68 | 13.68 | 13.00 | 13.43 | 3,119,095 | -0.18(-1.32%) |
Feb 28, 2023 | 13.92 | 14.03 | 13.52 | 13.61 | 4,307,422 | -0.33(-2.37%) |
Feb 27, 2023 | 13.61 | 14.04 | 13.51 | 13.94 | 4,597,983 | +0.67(+5.05%) |
Feb 24, 2023 | 12.42 | 13.72 | 12.40 | 13.27 | 4,815,254 | +0.18(+1.38%) |
Feb 23, 2023 | 12.91 | 13.57 | 12.76 | 13.09 | 4,966,033 | +0.32(+2.51%) |
Feb 22, 2023 | 12.57 | 12.99 | 12.54 | 12.77 | 3,686,260 | +0.29(+2.32%) |
Feb 21, 2023 | 11.44 | 12.54 | 11.43 | 12.48 | 4,242,645 | +0.80(+6.85%) |
Feb 17, 2023 | 11.78 | 11.88 | 11.46 | 11.68 | 2,188,241 | -0.13(-1.10%) |
Feb 16, 2023 | 12.15 | 12.20 | 11.76 | 11.81 | 1,975,654 | -0.54(-4.37%) |
Feb 15, 2023 | 11.69 | 12.36 | 11.69 | 12.35 | 2,052,288 | +0.54(+4.57%) |
Feb 14, 2023 | 11.67 | 11.93 | 11.42 | 11.81 | 2,385,544 | +0.00(+0.00%) |
Feb 13, 2023 | 11.70 | 11.90 | 11.53 | 11.81 | 1,611,837 | +0.11(+0.94%) |
Feb 10, 2023 | 12.03 | 12.12 | 11.48 | 11.70 | 2,798,459 | -0.51(-4.18%) |
Feb 09, 2023 | 12.84 | 12.96 | 12.08 | 12.21 | 2,039,119 | -0.37(-2.94%) |
Feb 08, 2023 | 12.68 | 12.77 | 12.36 | 12.58 | 2,661,013 | -0.13(-1.02%) |
Feb 07, 2023 | 12.66 | 12.85 | 12.36 | 12.71 | 1,891,173 | -0.01(-0.08%) |
Feb 06, 2023 | 12.40 | 12.80 | 12.34 | 12.72 | 1,509,902 | +0.13(+1.03%) |
Feb 03, 2023 | 12.67 | 12.94 | 12.45 | 12.59 | 3,089,854 | -0.26(-2.02%) |
Feb 02, 2023 | 12.57 | 13.18 | 12.50 | 12.85 | 5,208,177 | +0.47(+3.80%) |
Feb 01, 2023 | 11.91 | 12.49 | 11.74 | 12.38 | 3,518,123 | +0.44(+3.69%) |
Jan 31, 2023 | 11.23 | 11.95 | 11.20 | 11.94 | 3,723,553 | +0.78(+6.99%) |
Jan 30, 2023 | 11.37 | 11.72 | 11.05 | 11.16 | 2,215,733 | -0.40(-3.46%) |
Jan 27, 2023 | 11.34 | 11.64 | 11.08 | 11.56 | 2,089,241 | +0.09(+0.78%) |
Jan 26, 2023 | 11.65 | 11.81 | 11.40 | 11.47 | 2,311,102 | -0.04(-0.35%) |
Jan 25, 2023 | 11.38 | 11.55 | 11.28 | 11.51 | 2,257,167 | -0.12(-1.03%) |
Jan 24, 2023 | 11.28 | 11.69 | 11.00 | 11.63 | 2,748,846 | +0.44(+3.93%) |
Jan 23, 2023 | 11.14 | 11.38 | 10.99 | 11.19 | 1,985,218 | +0.15(+1.36%) |
Jan 20, 2023 | 10.90 | 11.21 | 10.59 | 11.04 | 3,546,352 | +0.34(+3.18%) |
Jan 19, 2023 | 10.61 | 10.86 | 10.33 | 10.70 | 3,021,993 | -0.02(-0.19%) |
Jan 18, 2023 | 11.17 | 11.22 | 10.59 | 10.72 | 4,332,795 | -0.37(-3.34%) |
Jan 17, 2023 | 10.88 | 11.18 | 10.79 | 11.09 | 3,220,864 | +0.28(+2.59%) |
Jan 13, 2023 | 10.38 | 10.81 | 10.30 | 10.81 | 4,201,213 | +0.32(+3.05%) |
Jan 12, 2023 | 9.990 | 10.57 | 9.810 | 10.49 | 9,731,244 | +0.96(+10.07%) |
Jan 11, 2023 | 9.720 | 9.760 | 9.380 | 9.530 | 4,728,904 | -0.12(-1.24%) |
Jan 10, 2023 | 8.760 | 9.700 | 8.690 | 9.650 | 4,358,302 | +0.86(+9.78%) |
Jan 09, 2023 | 8.500 | 8.948 | 8.465 | 8.790 | 4,812,164 | +0.37(+4.39%) |
Jan 06, 2023 | 8.720 | 8.800 | 8.330 | 8.420 | 5,415,694 | -0.23(-2.66%) |
Jan 05, 2023 | 8.670 | 8.690 | 8.383 | 8.650 | 3,316,287 | -0.12(-1.37%) |
Jan 04, 2023 | 8.530 | 9.015 | 8.425 | 8.770 | 3,205,041 | +0.35(+4.16%) |
Jan 03, 2023 | 8.770 | 9.000 | 8.390 | 8.420 | 3,394,462 | -0.24(-2.77%) |
Dec 30, 2022 | 8.500 | 8.700 | 8.420 | 8.660 | 2,616,519 | +0.01(+0.12%) |
Dec 29, 2022 | 8.400 | 8.670 | 8.320 | 8.650 | 2,551,443 | +0.30(+3.59%) |
Dec 28, 2022 | 8.650 | 8.940 | 8.280 | 8.350 | 3,842,396 | -0.39(-4.46%) |
Dec 27, 2022 | 8.620 | 8.940 | 8.310 | 8.740 | 4,042,762 | +0.10(+1.16%) |
Dec 23, 2022 | 9.270 | 9.580 | 8.620 | 8.640 | 4,630,964 | -0.73(-7.79%) |
Dec 22, 2022 | 8.800 | 9.380 | 8.395 | 9.370 | 6,291,153 | +0.42(+4.69%) |
Dec 21, 2022 | 9.180 | 9.290 | 8.900 | 8.950 | 4,381,034 | -0.26(-2.82%) |
Dec 20, 2022 | 9.670 | 9.680 | 8.960 | 9.210 | 4,914,536 | -0.50(-5.15%) |
Dec 19, 2022 | 10.65 | 10.68 | 9.580 | 9.710 | 6,610,928 | -1.12(-10.34%) |
Dec 16, 2022 | 11.25 | 11.47 | 10.78 | 10.83 | 5,865,153 | -0.64(-5.58%) |
Dec 15, 2022 | 11.73 | 11.90 | 11.38 | 11.47 | 2,770,730 | -0.53(-4.42%) |
Dec 14, 2022 | 12.13 | 12.32 | 11.64 | 12.00 | 4,110,724 | -0.27(-2.20%) |
Dec 13, 2022 | 12.77 | 12.95 | 12.27 | 12.27 | 3,144,753 | +0.02(+0.16%) |
Dec 12, 2022 | 12.16 | 12.45 | 11.93 | 12.25 | 3,374,547 | +0.05(+0.41%) |
Dec 09, 2022 | 12.37 | 12.54 | 12.16 | 12.20 | 2,890,883 | -0.20(-1.61%) |
Dec 08, 2022 | 12.09 | 12.65 | 12.06 | 12.40 | 2,200,139 | +0.38(+3.16%) |
Dec 07, 2022 | 12.52 | 12.61 | 11.98 | 12.02 | 2,374,488 | -0.59(-4.68%) |
Dec 06, 2022 | 13.26 | 13.26 | 12.36 | 12.61 | 2,401,548 | -0.63(-4.76%) |
Dec 05, 2022 | 13.68 | 13.77 | 12.99 | 13.24 | 2,633,154 | -0.53(-3.85%) |
Dec 02, 2022 | 13.58 | 13.96 | 13.32 | 13.77 | 2,391,247 | -0.01(-0.07%) |
Dec 01, 2022 | 13.55 | 14.50 | 13.55 | 13.78 | 3,472,211 | +0.17(+1.25%) |
Nov 30, 2022 | 13.57 | 13.62 | 13.02 | 13.61 | 2,172,874 | +0.17(+1.26%) |
Nov 29, 2022 | 13.51 | 13.56 | 13.19 | 13.44 | 3,459,739 | +0.04(+0.30%) |
Nov 28, 2022 | 13.68 | 13.79 | 13.29 | 13.40 | 2,912,770 | -0.45(-3.25%) |
Nov 25, 2022 | 13.82 | 14.10 | 13.69 | 13.85 | 1,488,601 | +0.03(+0.22%) |
Nov 23, 2022 | 12.30 | 13.92 | 12.29 | 13.82 | 4,445,059 | +1.55(+12.63%) |
Nov 22, 2022 | 11.94 | 12.29 | 11.69 | 12.27 | 2,013,732 | +0.28(+2.34%) |
Nov 21, 2022 | 12.70 | 12.72 | 11.88 | 11.99 | 3,091,991 | -0.65(-5.14%) |
Nov 18, 2022 | 12.98 | 13.12 | 12.40 | 12.64 | 2,457,847 | -0.09(-0.71%) |
Nov 17, 2022 | 12.68 | 12.76 | 12.39 | 12.73 | 2,071,638 | -0.07(-0.55%) |
Nov 16, 2022 | 12.81 | 12.96 | 12.53 | 12.80 | 1,869,713 | -0.11(-0.85%) |
Nov 15, 2022 | 12.75 | 13.17 | 12.69 | 12.91 | 2,070,823 | +0.44(+3.53%) |
Nov 14, 2022 | 12.36 | 12.86 | 12.36 | 12.47 | 4,256,288 | +0.08(+0.65%) |
Nov 11, 2022 | 12.00 | 12.46 | 11.72 | 12.39 | 2,710,138 | +0.47(+3.94%) |
Nov 10, 2022 | 12.25 | 12.25 | 11.80 | 11.92 | 2,963,182 | +0.21(+1.79%) |
Nov 09, 2022 | 11.89 | 11.94 | 11.49 | 11.71 | 2,742,631 | -0.47(-3.86%) |
Nov 08, 2022 | 12.40 | 12.52 | 11.96 | 12.18 | 2,273,018 | -0.03(-0.25%) |
Nov 07, 2022 | 11.73 | 12.53 | 11.67 | 12.21 | 5,421,949 | +0.60(+5.17%) |
Nov 04, 2022 | 11.44 | 11.93 | 11.07 | 11.61 | 6,089,787 | +1.00(+9.43%) |
Nov 03, 2022 | 10.30 | 10.68 | 10.05 | 10.61 | 3,900,846 | +0.12(+1.14%) |
Nov 02, 2022 | 10.63 | 10.49 | 2,405,209 | -0.26(-2.42%) | ||
Nov 01, 2022 | 10.91 | 11.22 | 10.65 | 10.75 | 2,925,695 | +0.14(+1.32%) |
Oct 31, 2022 | 10.75 | 10.90 | 10.44 | 10.61 | 2,923,995 | -0.18(-1.67%) |
Oct 28, 2022 | 10.36 | 10.82 | 10.28 | 10.79 | 2,557,032 | +0.44(+4.25%) |
Oct 27, 2022 | 10.40 | 10.84 | 10.29 | 10.35 | 2,482,334 | +0.08(+0.78%) |
Oct 26, 2022 | 9.970 | 10.51 | 9.970 | 10.27 | 3,063,454 | +0.26(+2.60%) |
Oct 25, 2022 | 9.660 | 10.20 | 9.640 | 10.01 | 2,432,789 | +0.34(+3.52%) |
Oct 24, 2022 | 9.730 | 9.900 | 9.510 | 9.670 | 2,489,966 | -0.10(-1.02%) |
Oct 21, 2022 | 9.160 | 9.810 | 9.070 | 9.770 | 4,559,362 | +0.62(+6.78%) |
Oct 20, 2022 | 9.180 | 9.500 | 9.130 | 9.150 | 2,382,755 | -0.04(-0.44%) |
Oct 19, 2022 | 9.490 | 9.645 | 9.150 | 9.190 | 3,282,361 | -0.34(-3.57%) |
Oct 18, 2022 | 9.890 | 10.07 | 9.460 | 9.530 | 3,459,226 | -0.13(-1.35%) |
Oct 17, 2022 | 9.620 | 9.918 | 9.605 | 9.660 | 3,410,330 | +0.30(+3.21%) |
Oct 14, 2022 | 9.950 | 10.15 | 9.360 | 9.360 | 4,491,542 | -0.57(-5.74%) |
Oct 13, 2022 | 9.950 | 10.32 | 9.651 | 9.930 | 5,256,857 | -0.25(-2.46%) |
Oct 12, 2022 | 9.880 | 10.19 | 9.730 | 10.18 | 7,391,526 | -0.23(-2.21%) |
Oct 11, 2022 | 11.04 | 11.14 | 10.03 | 10.41 | 10,364,269 | -0.77(-6.89%) |
Oct 10, 2022 | 11.36 | 11.42 | 10.84 | 11.18 | 3,468,308 | -0.30(-2.61%) |
Oct 07, 2022 | 11.89 | 12.18 | 11.36 | 11.48 | 2,889,708 | -0.61(-5.05%) |
Oct 06, 2022 | 12.29 | 12.35 | 11.71 | 12.09 | 5,831,613 | -0.24(-1.95%) |
Oct 05, 2022 | 12.39 | 12.47 | 11.97 | 12.33 | 2,438,443 | -0.38(-2.99%) |
Oct 04, 2022 | 12.69 | 12.95 | 12.54 | 12.71 | 2,532,477 | +0.40(+3.25%) |
Oct 03, 2022 | 12.21 | 12.40 | 12.06 | 12.31 | 2,527,936 | +0.20(+1.65%) |
Sep 30, 2022 | 12.43 | 12.61 | 12.05 | 12.11 | 2,770,276 | -0.44(-3.51%) |
Sep 29, 2022 | 12.29 | 12.66 | 12.08 | 12.55 | 3,758,278 | +0.03(+0.24%) |
Sep 28, 2022 | 12.26 | 12.52 | 12.10 | 12.52 | 2,521,055 | +0.37(+3.05%) |
Sep 27, 2022 | 12.07 | 12.51 | 11.93 | 12.15 | 2,814,126 | +0.29(+2.45%) |
Sep 26, 2022 | 12.01 | 12.53 | 11.77 | 11.86 | 2,266,199 | -0.25(-2.06%) |
Sep 23, 2022 | 12.34 | 12.46 | 11.99 | 12.11 | 4,138,960 | -0.39(-3.12%) |
Sep 22, 2022 | 12.60 | 12.63 | 12.22 | 12.50 | 2,680,545 | -0.07(-0.56%) |
Sep 21, 2022 | 13.02 | 13.10 | 12.56 | 12.57 | 2,834,757 | -0.49(-3.75%) |
Sep 20, 2022 | 13.26 | 13.37 | 13.03 | 13.06 | 2,003,736 | -0.35(-2.61%) |
Sep 19, 2022 | 13.43 | 13.73 | 13.31 | 13.41 | 1,914,406 | -0.16(-1.18%) |
Sep 16, 2022 | 13.58 | 13.76 | 13.38 | 13.57 | 2,429,427 | -0.24(-1.74%) |
Sep 15, 2022 | 13.90 | 14.14 | 13.68 | 13.81 | 2,126,555 | -0.12(-0.86%) |
Sep 14, 2022 | 13.34 | 13.96 | 12.98 | 13.93 | 3,131,097 | +0.57(+4.27%) |
Sep 13, 2022 | 13.45 | 13.74 | 13.22 | 13.36 | 2,514,830 | -0.58(-4.16%) |
Sep 12, 2022 | 14.15 | 14.35 | 13.82 | 13.94 | 1,812,607 | -0.13(-0.92%) |
Sep 09, 2022 | 13.85 | 14.11 | 13.80 | 14.07 | 1,464,690 | +0.41(+3.00%) |
Sep 08, 2022 | 13.50 | 13.70 | 13.23 | 13.66 | 2,088,700 | -0.07(-0.51%) |
Sep 07, 2022 | 13.14 | 13.74 | 13.09 | 13.73 | 2,554,570 | +0.46(+3.47%) |
Sep 06, 2022 | 13.58 | 13.69 | 13.19 | 13.27 | 2,349,393 | -0.34(-2.50%) |
Sep 02, 2022 | 13.80 | 13.95 | 13.44 | 13.61 | 2,714,993 | -0.19(-1.38%) |
Sep 01, 2022 | 14.00 | 14.02 | 13.48 | 13.80 | 2,881,588 | -0.28(-1.99%) |
Aug 31, 2022 | 14.60 | 14.61 | 14.01 | 14.08 | 3,083,032 | -0.48(-3.30%) |
Aug 30, 2022 | 14.87 | 15.01 | 14.51 | 14.56 | 3,863,954 | -0.24(-1.62%) |
Aug 29, 2022 | 14.56 | 14.90 | 14.56 | 14.80 | 2,057,063 | -0.02(-0.13%) |
Aug 26, 2022 | 15.21 | 15.41 | 14.79 | 14.82 | 2,406,417 | -0.53(-3.45%) |
Aug 25, 2022 | 15.54 | 15.81 | 15.27 | 15.35 | 1,630,055 | -0.13(-0.84%) |
Aug 24, 2022 | 15.37 | 15.56 | 15.20 | 15.48 | 2,310,337 | +0.19(+1.24%) |
Aug 23, 2022 | 15.40 | 15.77 | 15.19 | 15.29 | 1,668,352 | -0.04(-0.26%) |
Aug 22, 2022 | 15.78 | 15.89 | 15.32 | 15.33 | 2,723,422 | -0.94(-5.78%) |
Aug 19, 2022 | 16.66 | 16.80 | 16.18 | 16.27 | 2,484,325 | -0.77(-4.52%) |
Aug 18, 2022 | 17.01 | 17.27 | 16.72 | 17.04 | 1,721,136 | -0.12(-0.70%) |
Aug 17, 2022 | 17.23 | 17.36 | 16.85 | 17.16 | 2,885,674 | -0.41(-2.33%) |
Aug 16, 2022 | 17.21 | 17.66 | 17.02 | 17.57 | 1,951,676 | +0.21(+1.21%) |
Aug 15, 2022 | 16.96 | 17.50 | 16.96 | 17.36 | 1,909,092 | +0.12(+0.70%) |
Aug 12, 2022 | 17.16 | 17.53 | 17.14 | 17.24 | 1,264,638 | +0.22(+1.29%) |
Aug 11, 2022 | 17.47 | 17.71 | 17.01 | 17.02 | 2,268,307 | -0.14(-0.82%) |
Aug 10, 2022 | 16.99 | 17.29 | 16.76 | 17.16 | 2,281,464 | +0.43(+2.57%) |
Aug 09, 2022 | 17.20 | 17.23 | 16.50 | 16.73 | 2,284,167 | -0.56(-3.24%) |
Aug 08, 2022 | 16.79 | 17.66 | 16.79 | 17.29 | 3,750,893 | +0.54(+3.22%) |
Aug 05, 2022 | 18.12 | 18.19 | 16.31 | 16.75 | 6,054,435 | -2.60(-13.44%) |
Aug 04, 2022 | 19.38 | 19.73 | 19.21 | 19.35 | 2,301,508 | -0.03(-0.15%) |
Aug 03, 2022 | 18.99 | 19.48 | 18.75 | 19.38 | 2,724,602 | +0.54(+2.87%) |
Aug 02, 2022 | 18.13 | 19.09 | 18.12 | 18.84 | 1,778,722 | +0.50(+2.73%) |
Aug 01, 2022 | 18.20 | 18.48 | 17.85 | 18.34 | 2,266,468 | +0.01(+0.05%) |
Jul 29, 2022 | 18.82 | 18.98 | 18.13 | 18.33 | 1,950,789 | -0.61(-3.22%) |
Jul 28, 2022 | 18.63 | 19.05 | 18.39 | 18.94 | 1,893,139 | +0.18(+0.96%) |
Jul 27, 2022 | 18.91 | 19.11 | 18.61 | 18.76 | 2,258,294 | +0.09(+0.48%) |
Jul 26, 2022 | 19.27 | 19.28 | 18.54 | 18.67 | 1,842,583 | -0.60(-3.11%) |
Jul 25, 2022 | 18.80 | 19.39 | 18.42 | 19.27 | 1,863,106 | +0.35(+1.85%) |
Jul 22, 2022 | 19.66 | 19.76 | 18.80 | 18.92 | 3,980,221 | -0.58(-2.97%) |
Jul 21, 2022 | 18.99 | 19.51 | 18.76 | 19.50 | 3,441,517 | +0.37(+1.93%) |
Jul 20, 2022 | 18.77 | 19.45 | 18.61 | 19.13 | 6,226,589 | +0.30(+1.59%) |
Jul 19, 2022 | 17.61 | 18.87 | 17.56 | 18.83 | 9,629,526 | +2.19(+13.16%) |
Jul 18, 2022 | 16.40 | 16.84 | 16.28 | 16.64 | 1,748,524 | +0.51(+3.16%) |
Jul 15, 2022 | 15.92 | 16.21 | 15.68 | 16.13 | 1,648,919 | +0.38(+2.41%) |
Jul 14, 2022 | 15.68 | 15.92 | 15.49 | 15.75 | 980,460 | -0.11(-0.69%) |
Jul 13, 2022 | 15.33 | 15.91 | 15.28 | 15.86 | 1,062,803 | +0.21(+1.34%) |
Jul 12, 2022 | 15.40 | 16.00 | 15.40 | 15.65 | 1,710,078 | +0.22(+1.43%) |
Jul 11, 2022 | 15.46 | 15.68 | 15.19 | 15.43 | 1,508,097 | -0.17(-1.09%) |
Jul 08, 2022 | 15.77 | 15.96 | 15.46 | 15.60 | 1,727,687 | -0.31(-1.95%) |
Jul 07, 2022 | 15.50 | 15.93 | 15.37 | 15.91 | 3,256,047 | +0.45(+2.91%) |
Jul 06, 2022 | 15.73 | 15.95 | 14.98 | 15.46 | 1,790,799 | -0.19(-1.21%) |
Jul 05, 2022 | 14.80 | 15.83 | 14.67 | 15.65 | 3,286,183 | +0.62(+4.13%) |
Jul 01, 2022 | 14.91 | 15.31 | 14.61 | 15.03 | 1,763,140 | +0.01(+0.07%) |
Jun 30, 2022 | 14.65 | 15.49 | 14.49 | 15.02 | 2,794,009 | +0.12(+0.81%) |
Jun 29, 2022 | 14.74 | 14.92 | 14.33 | 14.90 | 1,743,107 | -0.01(-0.07%) |
Jun 28, 2022 | 15.27 | 15.41 | 14.91 | 14.91 | 2,008,189 | -0.14(-0.93%) |
Jun 27, 2022 | 15.07 | 15.19 | 14.50 | 15.05 | 1,709,412 | +0.24(+1.62%) |
Jun 24, 2022 | 14.10 | 14.82 | 13.93 | 14.81 | 2,471,272 | +0.90(+6.47%) |
Jun 23, 2022 | 13.95 | 14.09 | 13.40 | 13.91 | 2,031,062 | +0.06(+0.43%) |
Jun 22, 2022 | 13.68 | 14.16 | 13.66 | 13.85 | 2,006,056 | -0.10(-0.72%) |
Jun 21, 2022 | 14.34 | 14.49 | 13.94 | 13.95 | 2,375,071 | -0.33(-2.31%) |
Jun 17, 2022 | 14.61 | 14.77 | 14.15 | 14.28 | 2,247,474 | -0.13(-0.90%) |
Jun 16, 2022 | 14.50 | 14.63 | 14.16 | 14.41 | 1,862,595 | -0.46(-3.09%) |
Jun 15, 2022 | 14.55 | 15.02 | 14.48 | 14.87 | 2,288,025 | +0.45(+3.12%) |
Jun 14, 2022 | 14.63 | 14.70 | 14.15 | 14.42 | 1,818,426 | -0.20(-1.37%) |
Jun 13, 2022 | 15.00 | 15.21 | 14.54 | 14.62 | 2,156,567 | -0.98(-6.28%) |
Jun 10, 2022 | 15.95 | 16.15 | 15.52 | 15.60 | 1,678,924 | -0.71(-4.35%) |
Jun 09, 2022 | 16.78 | 16.91 | 16.24 | 16.31 | 1,723,499 | -0.64(-3.78%) |
Jun 08, 2022 | 17.18 | 17.32 | 16.84 | 16.95 | 1,155,339 | -0.30(-1.74%) |
Jun 07, 2022 | 16.86 | 17.27 | 16.58 | 17.25 | 1,086,473 | +0.23(+1.35%) |
Jun 06, 2022 | 16.91 | 17.22 | 16.50 | 17.02 | 1,170,981 | +0.32(+1.92%) |
Jun 03, 2022 | 16.73 | 16.91 | 16.40 | 16.70 | 1,081,028 | -0.21(-1.24%) |
Jun 02, 2022 | 16.84 | 17.03 | 16.73 | 16.91 | 1,803,822 | +0.04(+0.24%) |
Jun 01, 2022 | 17.11 | 17.38 | 16.59 | 16.87 | 1,639,972 | -0.11(-0.65%) |
May 31, 2022 | 17.41 | 17.59 | 16.67 | 16.98 | 1,969,288 | -0.16(-0.93%) |
May 27, 2022 | 16.50 | 17.21 | 16.48 | 17.14 | 3,474,431 | +0.97(+6.00%) |
May 26, 2022 | 15.78 | 16.57 | 15.78 | 16.17 | 2,114,834 | +0.45(+2.86%) |
May 25, 2022 | 14.95 | 15.82 | 14.95 | 15.72 | 1,704,619 | +0.67(+4.45%) |
May 24, 2022 | 15.46 | 15.46 | 14.71 | 15.05 | 2,371,441 | -0.56(-3.59%) |
May 23, 2022 | 15.85 | 15.85 | 15.09 | 15.61 | 2,154,173 | -0.31(-1.95%) |
May 20, 2022 | 16.37 | 16.41 | 15.52 | 15.92 | 2,267,933 | -0.20(-1.24%) |
May 19, 2022 | 15.53 | 16.25 | 15.50 | 16.12 | 1,662,574 | +0.52(+3.33%) |
May 18, 2022 | 16.04 | 16.61 | 15.50 | 15.60 | 2,195,767 | -0.74(-4.53%) |
May 17, 2022 | 15.91 | 16.59 | 15.86 | 16.34 | 1,743,973 | +0.62(+3.94%) |
May 16, 2022 | 16.27 | 16.85 | 15.65 | 15.72 | 2,470,369 | -0.53(-3.26%) |
May 13, 2022 | 15.06 | 16.27 | 14.97 | 16.25 | 3,516,980 | +1.51(+10.24%) |
May 12, 2022 | 13.90 | 15.03 | 13.89 | 14.74 | 3,465,679 | +0.66(+4.69%) |
May 11, 2022 | 14.68 | 15.11 | 14.02 | 14.08 | 2,798,005 | -0.57(-3.89%) |
May 10, 2022 | 14.37 | 14.83 | 13.90 | 14.65 | 2,971,573 | +0.68(+4.87%) |
May 09, 2022 | 14.97 | 15.29 | 13.88 | 13.97 | 3,529,433 | -1.21(-7.97%) |
May 06, 2022 | 15.46 | 15.90 | 14.01 | 15.18 | 5,001,768 | +0.09(+0.60%) |
May 05, 2022 | 15.81 | 16.01 | 14.80 | 15.09 | 2,750,095 | -0.94(-5.86%) |
May 04, 2022 | 16.07 | 16.23 | 15.23 | 16.03 | 2,513,624 | -0.09(-0.56%) |
May 03, 2022 | 15.99 | 16.25 | 15.71 | 16.12 | 2,319,008 | +0.16(+1.00%) |