Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.95 | 11.22 | 10.65 | 10.82 | 6,145,910 | -0.16(-1.50%) |
Apr 27, 2023 | 10.88 | 11.83 | 10.66 | 10.98 | 6,375,395 | -0.28(-2.49%) |
Apr 26, 2023 | 11.20 | 11.71 | 11.13 | 11.26 | 4,212,659 | -0.04(-0.34%) |
Apr 25, 2023 | 11.81 | 11.92 | 11.19 | 11.30 | 3,364,859 | -0.75(-6.25%) |
Apr 24, 2023 | 11.44 | 12.15 | 11.41 | 12.05 | 3,190,384 | +0.61(+5.32%) |
Apr 21, 2023 | 11.71 | 11.84 | 11.12 | 11.44 | 6,165,729 | -0.25(-2.15%) |
Apr 20, 2023 | 11.55 | 11.98 | 11.42 | 11.70 | 4,421,814 | -0.12(-0.98%) |
Apr 19, 2023 | 11.38 | 11.93 | 11.33 | 11.81 | 4,314,044 | +0.26(+2.26%) |
Apr 18, 2023 | 11.47 | 11.59 | 11.25 | 11.55 | 2,969,959 | +0.05(+0.42%) |
Apr 17, 2023 | 11.68 | 11.77 | 11.40 | 11.50 | 2,810,373 | -0.14(-1.16%) |
Apr 14, 2023 | 11.90 | 11.94 | 11.39 | 11.64 | 2,413,371 | -0.20(-1.71%) |
Apr 13, 2023 | 11.80 | 12.06 | 11.76 | 11.84 | 1,896,372 | +0.09(+0.74%) |
Apr 12, 2023 | 12.06 | 12.06 | 11.63 | 11.75 | 1,966,732 | -0.15(-1.30%) |
Apr 11, 2023 | 11.88 | 12.08 | 11.70 | 11.91 | 2,675,382 | +0.07(+0.57%) |
Apr 10, 2023 | 11.60 | 12.00 | 11.54 | 11.84 | 2,822,436 | +0.23(+2.00%) |
Apr 06, 2023 | 11.84 | 11.94 | 11.57 | 11.61 | 1,865,019 | -0.23(-1.96%) |
Apr 05, 2023 | 11.67 | 11.85 | 11.44 | 11.84 | 2,149,418 | +0.02(+0.16%) |
Apr 04, 2023 | 12.21 | 12.24 | 11.57 | 11.82 | 3,107,445 | -0.40(-3.24%) |
Apr 03, 2023 | 12.08 | 12.47 | 11.92 | 12.22 | 5,867,910 | +0.91(+8.03%) |
Mar 31, 2023 | 11.25 | 11.32 | 11.05 | 11.31 | 4,352,201 | +0.18(+1.65%) |
Mar 30, 2023 | 11.64 | 11.66 | 10.94 | 11.13 | 3,663,875 | -0.26(-2.29%) |
Mar 29, 2023 | 11.61 | 11.69 | 11.28 | 11.39 | 2,698,877 | -0.03(-0.25%) |
Mar 28, 2023 | 10.96 | 11.74 | 10.94 | 11.42 | 3,697,431 | +0.34(+3.05%) |
Mar 27, 2023 | 10.68 | 11.15 | 10.46 | 11.08 | 2,206,765 | +0.61(+5.82%) |
Mar 24, 2023 | 10.06 | 10.62 | 10.05 | 10.47 | 3,281,851 | +0.13(+1.21%) |
Mar 23, 2023 | 10.75 | 10.94 | 10.23 | 10.34 | 3,664,222 | -0.36(-3.34%) |
Mar 22, 2023 | 11.45 | 11.45 | 10.69 | 10.70 | 5,547,285 | -0.77(-6.74%) |
Mar 21, 2023 | 11.56 | 11.79 | 11.40 | 11.47 | 5,234,821 | +0.25(+2.24%) |
Mar 20, 2023 | 11.19 | 11.72 | 11.08 | 11.22 | 3,996,705 | +0.21(+1.93%) |
Mar 17, 2023 | 11.20 | 11.26 | 10.81 | 11.01 | 10,453,245 | -0.31(-2.73%) |
Mar 16, 2023 | 10.90 | 11.45 | 10.73 | 11.32 | 6,032,129 | +0.05(+0.43%) |
Mar 15, 2023 | 11.60 | 11.98 | 11.07 | 11.27 | 5,402,033 | -1.02(-8.33%) |
Mar 14, 2023 | 12.41 | 12.68 | 11.99 | 12.29 | 3,826,238 | +0.08(+0.63%) |
Mar 13, 2023 | 12.23 | 12.84 | 12.01 | 12.22 | 4,146,108 | -0.49(-3.88%) |
Mar 10, 2023 | 12.93 | 13.30 | 12.68 | 12.71 | 2,561,988 | -0.15(-1.20%) |
Mar 09, 2023 | 14.00 | 14.06 | 12.85 | 12.87 | 3,860,333 | -1.07(-7.70%) |
Mar 08, 2023 | 14.30 | 14.41 | 13.74 | 13.94 | 1,939,017 | -0.37(-2.57%) |
Mar 07, 2023 | 14.50 | 14.73 | 14.14 | 14.31 | 2,856,861 | -0.31(-2.12%) |
Mar 06, 2023 | 14.48 | 14.87 | 14.39 | 14.61 | 5,554,937 | +0.14(+0.93%) |
Mar 03, 2023 | 14.12 | 14.53 | 13.93 | 14.48 | 4,939,895 | +0.09(+0.60%) |
Mar 02, 2023 | 13.67 | 14.50 | 13.62 | 14.39 | 2,695,638 | +0.54(+3.91%) |
Mar 01, 2023 | 13.21 | 13.89 | 13.17 | 13.85 | 3,348,656 | +0.69(+5.21%) |
Feb 28, 2023 | 13.60 | 13.60 | 13.16 | 13.16 | 3,138,752 | -0.23(-1.72%) |
Feb 27, 2023 | 13.14 | 13.45 | 13.08 | 13.40 | 2,925,609 | +0.34(+2.58%) |
Feb 24, 2023 | 12.41 | 13.10 | 12.31 | 13.06 | 3,847,050 | +0.38(+3.03%) |
Feb 23, 2023 | 12.95 | 13.02 | 12.37 | 12.67 | 3,165,436 | -0.01(-0.08%) |
Feb 22, 2023 | 12.75 | 13.08 | 12.42 | 12.68 | 5,399,020 | -0.30(-2.29%) |
Feb 21, 2023 | 13.34 | 13.64 | 12.92 | 12.98 | 4,901,215 | -0.57(-4.18%) |
Feb 17, 2023 | 13.73 | 13.85 | 13.31 | 13.55 | 5,287,427 | -0.38(-2.76%) |
Feb 16, 2023 | 14.11 | 14.37 | 13.82 | 13.93 | 4,239,931 | -0.31(-2.16%) |
Feb 15, 2023 | 14.48 | 14.48 | 14.02 | 14.24 | 3,599,346 | -0.42(-2.88%) |
Feb 14, 2023 | 14.34 | 15.04 | 14.31 | 14.66 | 4,574,700 | +0.15(+1.03%) |
Feb 13, 2023 | 14.08 | 14.61 | 14.00 | 14.51 | 3,079,779 | +0.01(+0.10%) |
Feb 10, 2023 | 13.61 | 14.59 | 13.54 | 14.50 | 5,227,846 | +0.67(+4.86%) |
Feb 09, 2023 | 15.44 | 15.89 | 13.81 | 13.83 | 7,913,563 | -2.33(-14.40%) |
Feb 08, 2023 | 15.62 | 16.27 | 15.62 | 16.15 | 4,417,258 | +0.56(+3.57%) |
Feb 07, 2023 | 15.56 | 15.83 | 15.28 | 15.60 | 3,331,331 | +0.22(+1.44%) |
Feb 06, 2023 | 15.26 | 15.56 | 15.21 | 15.37 | 3,907,774 | +0.12(+0.82%) |
Feb 03, 2023 | 15.42 | 16.10 | 15.24 | 15.25 | 2,861,777 | -0.13(-0.87%) |
Feb 02, 2023 | 15.60 | 15.70 | 15.05 | 15.38 | 3,599,143 | -0.24(-1.54%) |
Feb 01, 2023 | 16.05 | 16.11 | 15.15 | 15.62 | 3,755,937 | -0.52(-3.21%) |
Jan 31, 2023 | 16.00 | 16.38 | 15.80 | 16.14 | 3,433,628 | +0.10(+0.60%) |
Jan 30, 2023 | 15.77 | 16.18 | 15.65 | 16.05 | 2,337,027 | -0.06(-0.36%) |
Jan 27, 2023 | 16.32 | 16.39 | 15.93 | 16.11 | 2,740,420 | -0.15(-0.95%) |
Jan 26, 2023 | 16.81 | 16.93 | 15.82 | 16.26 | 3,687,114 | -0.34(-2.03%) |
Jan 25, 2023 | 15.50 | 16.78 | 15.37 | 16.60 | 3,260,276 | +0.98(+6.28%) |
Jan 24, 2023 | 15.47 | 15.79 | 15.14 | 15.62 | 2,532,508 | +0.12(+0.81%) |
Jan 23, 2023 | 15.39 | 15.56 | 15.27 | 15.49 | 2,076,863 | +0.12(+0.75%) |
Jan 20, 2023 | 15.55 | 15.89 | 15.14 | 15.37 | 2,972,653 | +0.08(+0.50%) |
Jan 19, 2023 | 15.14 | 15.60 | 15.12 | 15.30 | 3,215,102 | -0.18(-1.18%) |
Jan 18, 2023 | 16.83 | 16.88 | 15.44 | 15.48 | 3,346,013 | -1.03(-6.23%) |
Jan 17, 2023 | 16.46 | 16.64 | 16.23 | 16.51 | 2,704,566 | -0.18(-1.09%) |
Jan 13, 2023 | 16.69 | 16.74 | 15.92 | 16.69 | 2,253,005 | -0.07(-0.40%) |
Jan 12, 2023 | 16.50 | 17.16 | 16.21 | 16.76 | 2,643,863 | +0.29(+1.75%) |
Jan 11, 2023 | 16.94 | 17.06 | 16.25 | 16.47 | 1,883,058 | -0.44(-2.61%) |
Jan 10, 2023 | 16.67 | 17.00 | 16.14 | 16.91 | 1,916,030 | +0.48(+2.92%) |
Jan 09, 2023 | 16.90 | 17.15 | 16.16 | 16.43 | 2,009,317 | +0.21(+1.30%) |
Jan 06, 2023 | 16.36 | 16.87 | 16.00 | 16.22 | 2,314,254 | +0.16(+1.02%) |
Jan 05, 2023 | 15.77 | 16.15 | 15.66 | 16.06 | 2,142,082 | +0.39(+2.52%) |
Jan 04, 2023 | 15.19 | 16.10 | 15.05 | 15.66 | 4,414,216 | +0.58(+3.82%) |
Jan 03, 2023 | 16.14 | 16.17 | 14.75 | 15.09 | 2,188,369 | -1.10(-6.77%) |
Dec 30, 2022 | 16.38 | 16.38 | 15.98 | 16.18 | 1,487,758 | -0.15(-0.94%) |
Dec 29, 2022 | 15.41 | 16.35 | 15.41 | 16.34 | 1,416,748 | +0.75(+4.81%) |
Dec 28, 2022 | 16.24 | 16.24 | 15.49 | 15.59 | 1,291,893 | -0.68(-4.19%) |
Dec 27, 2022 | 16.43 | 16.52 | 16.01 | 16.27 | 1,619,762 | +0.08(+0.47%) |
Dec 23, 2022 | 15.76 | 16.23 | 15.45 | 16.19 | 1,527,472 | +0.81(+5.25%) |
Dec 22, 2022 | 15.90 | 15.91 | 15.04 | 15.38 | 1,720,070 | -0.59(-3.67%) |
Dec 21, 2022 | 16.90 | 16.91 | 15.69 | 15.97 | 3,996,291 | -0.33(-2.00%) |
Dec 20, 2022 | 15.53 | 16.35 | 15.51 | 16.30 | 2,095,521 | +0.70(+4.50%) |
Dec 19, 2022 | 15.79 | 16.02 | 15.44 | 15.60 | 1,587,680 | +0.04(+0.25%) |
Dec 16, 2022 | 15.34 | 15.70 | 15.17 | 15.56 | 10,134,365 | -0.43(-2.70%) |
Dec 15, 2022 | 16.11 | 16.34 | 15.80 | 15.99 | 2,347,969 | -0.23(-1.42%) |
Dec 14, 2022 | 16.53 | 16.67 | 16.01 | 16.22 | 2,238,551 | -0.09(-0.53%) |
Dec 13, 2022 | 16.23 | 16.45 | 15.98 | 16.31 | 2,677,711 | +0.50(+3.16%) |
Dec 12, 2022 | 14.85 | 15.99 | 14.85 | 15.81 | 2,592,693 | +1.11(+7.52%) |
Dec 09, 2022 | 15.28 | 15.33 | 14.62 | 14.70 | 2,883,296 | -0.37(-2.49%) |
Dec 08, 2022 | 15.67 | 15.78 | 15.01 | 15.08 | 1,933,731 | -0.04(-0.25%) |
Dec 07, 2022 | 15.62 | 15.85 | 15.05 | 15.12 | 1,975,878 | -0.38(-2.48%) |
Dec 06, 2022 | 15.45 | 15.88 | 15.38 | 15.50 | 2,195,603 | -0.17(-1.10%) |
Dec 05, 2022 | 17.32 | 17.39 | 15.61 | 15.67 | 2,279,188 | -1.25(-7.38%) |
Dec 02, 2022 | 16.52 | 17.04 | 16.45 | 16.92 | 1,290,477 | +0.17(+1.03%) |
Dec 01, 2022 | 17.48 | 17.77 | 16.74 | 16.75 | 1,214,313 | -0.50(-2.90%) |
Nov 30, 2022 | 17.14 | 17.34 | 16.72 | 17.25 | 1,902,065 | +0.54(+3.22%) |
Nov 29, 2022 | 16.71 | 16.96 | 16.49 | 16.71 | 1,204,270 | +0.35(+2.16%) |
Nov 28, 2022 | 16.14 | 16.69 | 16.12 | 16.36 | 2,582,500 | -0.46(-2.73%) |
Nov 25, 2022 | 17.16 | 17.34 | 16.76 | 16.82 | 800,623 | -0.45(-2.60%) |
Nov 23, 2022 | 17.17 | 17.36 | 16.92 | 17.27 | 1,171,381 | -0.45(-2.54%) |
Nov 22, 2022 | 17.53 | 17.88 | 17.50 | 17.71 | 2,003,124 | +0.64(+3.75%) |
Nov 21, 2022 | 17.17 | 17.26 | 16.02 | 17.07 | 3,381,236 | -0.70(-3.93%) |
Nov 18, 2022 | 17.47 | 17.90 | 17.08 | 17.77 | 2,089,365 | +0.01(+0.05%) |
Nov 17, 2022 | 17.24 | 18.00 | 16.97 | 17.76 | 1,685,992 | -0.09(-0.48%) |
Nov 16, 2022 | 17.88 | 18.08 | 17.71 | 17.85 | 1,751,868 | -0.32(-1.74%) |
Nov 15, 2022 | 17.94 | 18.25 | 17.84 | 18.16 | 2,377,627 | +0.31(+1.71%) |
Nov 14, 2022 | 18.16 | 18.77 | 17.85 | 17.86 | 2,016,760 | -0.60(-3.26%) |
Nov 11, 2022 | 18.65 | 18.95 | 18.26 | 18.46 | 2,628,523 | +0.33(+1.85%) |
Nov 10, 2022 | 17.68 | 18.30 | 17.54 | 18.13 | 2,987,603 | +0.97(+5.63%) |
Nov 09, 2022 | 18.09 | 18.09 | 17.05 | 17.16 | 4,009,581 | -1.29(-7.00%) |
Nov 08, 2022 | 18.15 | 18.56 | 18.01 | 18.45 | 2,256,190 | +0.20(+1.10%) |
Nov 07, 2022 | 17.59 | 18.28 | 17.44 | 18.25 | 1,936,861 | +0.92(+5.30%) |
Nov 04, 2022 | 17.88 | 18.15 | 17.19 | 17.33 | 2,816,485 | -0.13(-0.77%) |
Nov 03, 2022 | 16.87 | 17.62 | 16.59 | 17.47 | 2,876,599 | +0.64(+3.81%) |
Nov 02, 2022 | 17.32 | 16.74 | 16.83 | 3,501,232 | -0.40(-2.33%) | |
Nov 01, 2022 | 17.48 | 17.62 | 17.02 | 17.23 | 3,395,042 | +0.34(+2.04%) |
Oct 31, 2022 | 16.57 | 17.24 | 16.37 | 16.88 | 4,090,514 | +0.33(+2.02%) |
Oct 28, 2022 | 16.48 | 16.84 | 15.72 | 16.55 | 3,948,394 | +0.43(+2.67%) |
Oct 27, 2022 | 16.31 | 17.41 | 16.01 | 16.12 | 5,439,560 | +0.64(+4.14%) |
Oct 26, 2022 | 14.33 | 15.84 | 14.16 | 15.48 | 5,910,111 | +1.51(+10.82%) |
Oct 25, 2022 | 14.22 | 14.29 | 13.79 | 13.97 | 3,905,670 | -0.44(-3.05%) |
Oct 24, 2022 | 14.22 | 14.50 | 14.04 | 14.41 | 1,984,610 | +0.10(+0.67%) |
Oct 21, 2022 | 14.30 | 14.56 | 13.98 | 14.31 | 2,243,851 | +0.06(+0.40%) |
Oct 20, 2022 | 14.33 | 14.44 | 14.02 | 14.25 | 2,287,659 | +0.32(+2.27%) |
Oct 19, 2022 | 13.43 | 14.04 | 13.31 | 13.94 | 2,749,946 | +0.41(+3.04%) |
Oct 18, 2022 | 13.41 | 13.76 | 13.11 | 13.53 | 2,336,693 | +0.50(+3.82%) |
Oct 17, 2022 | 13.09 | 13.43 | 12.84 | 13.03 | 2,320,761 | +0.32(+2.48%) |
Oct 14, 2022 | 13.43 | 13.65 | 12.67 | 12.71 | 2,225,535 | -1.11(-8.03%) |
Oct 13, 2022 | 12.87 | 13.86 | 12.58 | 13.82 | 3,448,586 | +0.64(+4.86%) |
Oct 12, 2022 | 12.97 | 13.26 | 12.56 | 13.18 | 1,841,457 | +0.10(+0.73%) |
Oct 11, 2022 | 12.88 | 13.48 | 12.87 | 13.09 | 1,973,215 | -0.19(-1.44%) |
Oct 10, 2022 | 13.55 | 13.82 | 13.14 | 13.28 | 1,908,901 | -0.39(-2.87%) |
Oct 07, 2022 | 13.92 | 14.09 | 13.56 | 13.67 | 2,272,672 | -0.11(-0.83%) |
Oct 06, 2022 | 13.53 | 13.97 | 13.39 | 13.78 | 2,619,929 | +0.10(+0.70%) |
Oct 05, 2022 | 12.87 | 13.82 | 12.76 | 13.69 | 3,020,691 | +0.90(+7.03%) |
Oct 04, 2022 | 12.29 | 12.79 | 12.22 | 12.79 | 2,903,212 | +0.74(+6.11%) |
Oct 03, 2022 | 11.88 | 12.21 | 11.83 | 12.05 | 2,889,957 | +0.88(+7.88%) |
Sep 30, 2022 | 11.11 | 11.40 | 10.89 | 11.17 | 2,872,018 | -0.15(-1.35%) |
Sep 29, 2022 | 11.27 | 11.35 | 10.95 | 11.33 | 1,603,510 | -0.14(-1.25%) |
Sep 28, 2022 | 10.98 | 11.55 | 10.83 | 11.47 | 2,501,893 | +0.57(+5.27%) |
Sep 27, 2022 | 10.97 | 11.23 | 10.63 | 10.89 | 3,467,036 | +0.27(+2.52%) |
Sep 26, 2022 | 10.54 | 11.18 | 10.29 | 10.63 | 5,558,061 | +0.24(+2.30%) |
Sep 23, 2022 | 11.66 | 11.66 | 10.23 | 10.39 | 8,176,683 | -2.04(-16.40%) |
Sep 22, 2022 | 13.15 | 13.30 | 12.40 | 12.43 | 2,391,440 | -0.38(-2.99%) |
Sep 21, 2022 | 13.43 | 13.49 | 12.79 | 12.81 | 1,731,209 | -0.17(-1.33%) |
Sep 20, 2022 | 13.33 | 13.38 | 12.79 | 12.98 | 2,272,284 | -0.55(-4.10%) |
Sep 19, 2022 | 12.82 | 13.59 | 12.77 | 13.53 | 2,233,538 | +0.16(+1.22%) |
Sep 16, 2022 | 13.96 | 13.96 | 13.09 | 13.37 | 5,153,147 | -0.66(-4.70%) |
Sep 15, 2022 | 14.20 | 14.32 | 13.90 | 14.03 | 1,990,036 | -0.75(-5.05%) |
Sep 14, 2022 | 14.46 | 15.06 | 14.44 | 14.78 | 2,431,551 | +0.57(+4.04%) |
Sep 13, 2022 | 14.33 | 14.82 | 13.98 | 14.20 | 2,528,765 | -0.47(-3.19%) |
Sep 12, 2022 | 14.72 | 14.73 | 14.26 | 14.67 | 2,415,167 | +0.33(+2.33%) |
Sep 09, 2022 | 14.31 | 14.44 | 14.02 | 14.34 | 2,620,156 | +0.61(+4.46%) |
Sep 08, 2022 | 13.74 | 13.87 | 13.42 | 13.73 | 2,289,153 | -0.01(-0.07%) |
Sep 07, 2022 | 13.86 | 14.04 | 13.32 | 13.74 | 3,439,271 | -0.67(-4.65%) |
Sep 06, 2022 | 14.99 | 15.07 | 14.00 | 14.41 | 1,992,508 | -0.27(-1.83%) |
Sep 02, 2022 | 14.24 | 14.81 | 13.96 | 14.67 | 2,171,468 | +1.01(+7.42%) |
Sep 01, 2022 | 14.06 | 14.06 | 13.42 | 13.66 | 2,480,982 | -0.59(-4.16%) |
Aug 31, 2022 | 13.60 | 14.51 | 13.58 | 14.25 | 2,225,013 | +0.14(+1.02%) |
Aug 30, 2022 | 14.77 | 14.88 | 13.92 | 14.11 | 2,534,886 | -1.15(-7.56%) |
Aug 29, 2022 | 14.80 | 15.43 | 14.71 | 15.26 | 3,100,074 | +0.29(+1.91%) |
Aug 26, 2022 | 15.49 | 15.50 | 14.70 | 14.98 | 2,672,722 | -0.66(-4.21%) |
Aug 25, 2022 | 15.64 | 15.93 | 15.55 | 15.63 | 2,070,773 | +0.07(+0.43%) |
Aug 24, 2022 | 15.22 | 15.70 | 15.00 | 15.57 | 2,135,395 | +0.36(+2.38%) |
Aug 23, 2022 | 15.20 | 15.62 | 14.95 | 15.21 | 2,698,234 | +0.69(+4.73%) |
Aug 22, 2022 | 14.08 | 14.58 | 13.83 | 14.52 | 3,335,655 | +0.14(+1.00%) |
Aug 19, 2022 | 14.34 | 14.59 | 14.13 | 14.38 | 1,635,058 | -0.16(-1.12%) |
Aug 18, 2022 | 14.00 | 14.70 | 13.91 | 14.54 | 2,484,216 | +0.89(+6.50%) |
Aug 17, 2022 | 13.52 | 13.84 | 13.43 | 13.65 | 1,647,026 | +0.04(+0.28%) |
Aug 16, 2022 | 14.01 | 14.27 | 13.46 | 13.61 | 2,305,173 | -0.22(-1.59%) |
Aug 15, 2022 | 13.85 | 14.01 | 13.26 | 13.83 | 3,211,023 | -0.85(-5.78%) |
Aug 12, 2022 | 14.38 | 14.69 | 14.13 | 14.68 | 2,207,109 | +0.11(+0.79%) |
Aug 11, 2022 | 14.39 | 14.72 | 14.39 | 14.57 | 1,437,021 | +0.53(+3.81%) |
Aug 10, 2022 | 14.06 | 14.09 | 13.44 | 14.03 | 1,644,239 | +0.05(+0.34%) |
Aug 09, 2022 | 13.98 | 14.32 | 13.85 | 13.98 | 1,590,372 | +0.28(+2.02%) |
Aug 08, 2022 | 13.67 | 13.85 | 13.40 | 13.71 | 1,971,888 | +0.00(+0.00%) |
Aug 05, 2022 | 13.10 | 14.14 | 13.07 | 13.71 | 2,276,387 | +0.49(+3.68%) |
Aug 04, 2022 | 14.77 | 14.84 | 13.16 | 13.22 | 3,512,580 | -1.59(-10.75%) |
Aug 03, 2022 | 15.77 | 15.80 | 14.55 | 14.81 | 2,581,227 | -0.73(-4.72%) |
Aug 02, 2022 | 15.72 | 16.05 | 15.28 | 15.55 | 1,939,329 | -0.10(-0.61%) |
Aug 01, 2022 | 15.51 | 15.69 | 15.10 | 15.64 | 2,794,511 | -0.14(-0.91%) |
Jul 29, 2022 | 15.35 | 16.38 | 15.35 | 15.79 | 3,219,561 | +0.71(+4.68%) |
Jul 28, 2022 | 14.80 | 15.22 | 14.35 | 15.08 | 3,968,541 | +0.48(+3.27%) |
Jul 27, 2022 | 13.81 | 14.74 | 13.68 | 14.60 | 4,665,205 | +1.12(+8.27%) |
Jul 26, 2022 | 13.87 | 14.10 | 13.45 | 13.49 | 1,643,839 | -0.21(-1.53%) |
Jul 25, 2022 | 13.03 | 13.74 | 12.82 | 13.70 | 1,750,715 | +0.98(+7.73%) |
Jul 22, 2022 | 12.85 | 13.28 | 12.59 | 12.72 | 2,320,436 | +0.01(+0.08%) |
Jul 21, 2022 | 12.94 | 13.13 | 12.31 | 12.71 | 2,772,735 | -0.93(-6.85%) |
Jul 20, 2022 | 13.26 | 13.70 | 13.09 | 13.64 | 2,299,430 | +0.10(+0.78%) |
Jul 19, 2022 | 13.15 | 13.58 | 13.03 | 13.54 | 2,477,926 | +0.41(+3.13%) |
Jul 18, 2022 | 12.78 | 13.22 | 12.62 | 13.13 | 5,307,827 | +0.99(+8.18%) |
Jul 15, 2022 | 12.45 | 12.56 | 11.74 | 12.13 | 3,471,710 | +0.03(+0.24%) |
Jul 14, 2022 | 11.77 | 12.16 | 11.64 | 12.11 | 3,088,348 | -0.31(-2.46%) |
Jul 13, 2022 | 12.34 | 12.75 | 12.28 | 12.41 | 2,614,933 | -0.14(-1.14%) |
Jul 12, 2022 | 12.57 | 12.83 | 12.22 | 12.55 | 3,347,348 | -0.62(-4.71%) |
Jul 11, 2022 | 13.24 | 13.48 | 12.93 | 13.17 | 2,253,675 | -0.37(-2.75%) |
Jul 08, 2022 | 13.49 | 13.83 | 13.06 | 13.55 | 3,992,694 | +0.39(+2.97%) |
Jul 07, 2022 | 12.74 | 13.43 | 12.73 | 13.15 | 5,088,383 | +0.92(+7.48%) |
Jul 06, 2022 | 12.32 | 12.50 | 11.66 | 12.24 | 5,095,035 | -0.16(-1.31%) |
Jul 05, 2022 | 13.96 | 13.96 | 12.18 | 12.40 | 8,104,054 | -2.03(-14.08%) |
Jul 01, 2022 | 15.07 | 15.23 | 14.00 | 14.43 | 5,063,186 | -0.60(-4.00%) |
Jun 30, 2022 | 15.36 | 15.57 | 14.74 | 15.03 | 4,362,406 | -0.69(-4.37%) |
Jun 29, 2022 | 15.69 | 16.06 | 15.51 | 15.72 | 3,177,083 | +0.04(+0.24%) |
Jun 28, 2022 | 15.89 | 16.05 | 15.53 | 15.68 | 3,974,995 | +0.39(+2.56%) |
Jun 27, 2022 | 15.19 | 15.52 | 14.88 | 15.29 | 2,975,244 | +0.25(+1.65%) |
Jun 24, 2022 | 14.19 | 15.25 | 14.13 | 15.04 | 10,484,872 | +1.16(+8.38%) |
Jun 23, 2022 | 14.86 | 14.91 | 13.49 | 13.88 | 5,620,296 | -0.96(-6.49%) |
Jun 22, 2022 | 14.77 | 15.15 | 14.41 | 14.84 | 5,484,062 | -0.80(-5.12%) |
Jun 21, 2022 | 15.01 | 15.83 | 14.91 | 15.64 | 4,212,057 | +1.11(+7.61%) |
Jun 17, 2022 | 15.27 | 15.39 | 14.02 | 14.54 | 8,664,211 | -0.67(-4.39%) |
Jun 16, 2022 | 15.31 | 15.57 | 14.96 | 15.21 | 3,962,718 | -0.63(-3.98%) |
Jun 15, 2022 | 15.91 | 16.25 | 15.53 | 15.84 | 3,077,080 | -0.07(-0.42%) |
Jun 14, 2022 | 16.50 | 16.65 | 15.57 | 15.90 | 3,937,589 | -0.28(-1.71%) |
Jun 13, 2022 | 16.72 | 16.79 | 15.69 | 16.18 | 3,903,356 | -1.17(-6.76%) |
Jun 10, 2022 | 17.40 | 17.94 | 16.80 | 17.35 | 3,648,384 | -0.52(-2.88%) |
Jun 09, 2022 | 18.42 | 18.64 | 17.84 | 17.87 | 2,166,661 | -0.97(-5.16%) |
Jun 08, 2022 | 18.95 | 19.03 | 18.63 | 18.84 | 3,779,528 | +0.08(+0.41%) |
Jun 07, 2022 | 18.31 | 18.91 | 18.18 | 18.76 | 4,544,507 | +0.50(+2.72%) |
Jun 06, 2022 | 18.51 | 18.65 | 17.92 | 18.27 | 2,087,847 | -0.09(-0.47%) |
Jun 03, 2022 | 17.95 | 18.55 | 17.58 | 18.35 | 3,339,770 | +0.49(+2.72%) |
Jun 02, 2022 | 17.97 | 18.27 | 17.58 | 17.87 | 2,564,598 | -0.15(-0.85%) |
Jun 01, 2022 | 17.96 | 18.23 | 17.55 | 18.02 | 3,922,894 | -0.14(-0.79%) |
May 31, 2022 | 19.04 | 19.54 | 17.87 | 18.16 | 4,105,781 | -0.69(-3.68%) |
May 27, 2022 | 18.33 | 19.01 | 18.33 | 18.86 | 2,473,440 | +0.30(+1.64%) |
May 26, 2022 | 17.69 | 18.87 | 17.67 | 18.55 | 4,832,829 | +1.13(+6.50%) |
May 25, 2022 | 16.71 | 17.50 | 16.64 | 17.42 | 3,839,035 | +0.81(+4.87%) |
May 24, 2022 | 16.15 | 16.74 | 15.97 | 16.61 | 3,252,317 | +0.28(+1.69%) |
May 23, 2022 | 15.32 | 16.34 | 15.15 | 16.34 | 3,615,167 | +1.29(+8.61%) |
May 20, 2022 | 15.20 | 15.37 | 14.80 | 15.04 | 2,868,193 | +0.01(+0.06%) |
May 19, 2022 | 14.74 | 15.53 | 14.63 | 15.03 | 4,009,791 | -0.20(-1.31%) |
May 18, 2022 | 15.61 | 15.75 | 14.78 | 15.23 | 3,763,145 | -0.19(-1.23%) |
May 17, 2022 | 15.29 | 15.78 | 15.16 | 15.42 | 2,456,472 | +0.35(+2.34%) |
May 16, 2022 | 14.55 | 15.33 | 14.47 | 15.07 | 3,010,475 | +0.68(+4.70%) |
May 13, 2022 | 13.78 | 14.51 | 13.78 | 14.39 | 3,267,774 | +0.78(+5.73%) |
May 12, 2022 | 13.67 | 13.89 | 13.25 | 13.61 | 3,015,387 | -0.19(-1.38%) |
May 11, 2022 | 14.19 | 14.69 | 13.74 | 13.80 | 3,343,453 | +0.15(+1.12%) |
May 10, 2022 | 13.90 | 14.17 | 13.14 | 13.65 | 5,091,702 | -0.12(-0.90%) |
May 09, 2022 | 15.24 | 15.30 | 13.41 | 13.77 | 6,102,263 | -1.89(-12.09%) |
May 06, 2022 | 15.79 | 15.91 | 15.17 | 15.67 | 2,672,708 | +0.21(+1.35%) |
May 05, 2022 | 16.69 | 16.87 | 15.16 | 15.46 | 3,132,472 | -1.27(-7.57%) |
May 04, 2022 | 16.61 | 16.83 | 15.94 | 16.73 | 3,221,437 | +0.63(+3.90%) |
May 03, 2022 | 15.33 | 16.28 | 15.28 | 16.10 | 3,909,215 | +0.64(+4.13%) |