Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.62 | 19.93 | 18.19 | 19.32 | 2,594,963 | +0.64(+3.43%) |
May 30, 2023 | 18.98 | 19.21 | 18.04 | 18.68 | 1,487,937 | -0.29(-1.53%) |
May 26, 2023 | 19.11 | 19.66 | 18.97 | 18.97 | 917,875 | -0.28(-1.45%) |
May 25, 2023 | 19.50 | 19.52 | 19.10 | 19.25 | 530,954 | -0.27(-1.38%) |
May 24, 2023 | 19.21 | 19.54 | 19.05 | 19.52 | 877,335 | +0.34(+1.77%) |
May 23, 2023 | 19.52 | 19.64 | 19.02 | 19.18 | 961,962 | -0.40(-2.04%) |
May 22, 2023 | 18.63 | 19.66 | 18.47 | 19.58 | 1,727,734 | +0.86(+4.59%) |
May 19, 2023 | 18.80 | 19.48 | 18.68 | 18.72 | 1,585,129 | -0.12(-0.64%) |
May 18, 2023 | 19.05 | 19.24 | 18.55 | 18.84 | 1,491,800 | -0.32(-1.67%) |
May 17, 2023 | 19.82 | 20.25 | 18.72 | 19.16 | 2,671,991 | +0.19(+1.00%) |
May 16, 2023 | 18.85 | 19.74 | 18.55 | 18.97 | 2,045,403 | +0.12(+0.64%) |
May 15, 2023 | 18.21 | 18.94 | 18.17 | 18.85 | 1,806,595 | +0.72(+3.97%) |
May 12, 2023 | 18.40 | 19.43 | 17.26 | 18.13 | 2,621,901 | -0.24(-1.31%) |
May 11, 2023 | 18.88 | 19.16 | 18.05 | 18.37 | 2,235,887 | -1.93(-9.51%) |
May 10, 2023 | 20.07 | 20.70 | 19.86 | 20.30 | 1,102,814 | +0.21(+1.05%) |
May 09, 2023 | 19.10 | 20.51 | 18.83 | 20.09 | 2,062,770 | +1.37(+7.32%) |
May 08, 2023 | 19.09 | 19.44 | 18.68 | 18.72 | 900,558 | -0.35(-1.84%) |
May 05, 2023 | 19.39 | 19.53 | 18.98 | 19.07 | 1,210,199 | -0.27(-1.40%) |
May 04, 2023 | 20.05 | 20.20 | 19.21 | 19.34 | 770,534 | -0.79(-3.92%) |
May 03, 2023 | 19.05 | 20.48 | 18.85 | 20.13 | 1,045,725 | +0.96(+5.01%) |
May 02, 2023 | 19.40 | 19.65 | 19.08 | 19.17 | 857,280 | +0.03(+0.16%) |
May 01, 2023 | 19.20 | 19.53 | 18.85 | 19.14 | 2,018,651 | -0.91(-4.54%) |
Apr 28, 2023 | 20.50 | 21.25 | 19.90 | 20.05 | 2,248,468 | -0.55(-2.67%) |
Apr 27, 2023 | 20.62 | 21.02 | 20.41 | 20.60 | 1,030,702 | +0.03(+0.15%) |
Apr 26, 2023 | 21.20 | 21.36 | 20.36 | 20.57 | 1,274,078 | -0.43(-2.05%) |
Apr 25, 2023 | 21.52 | 21.59 | 20.96 | 21.00 | 683,283 | -0.53(-2.46%) |
Apr 24, 2023 | 21.00 | 21.60 | 20.92 | 21.53 | 809,659 | +0.52(+2.48%) |
Apr 21, 2023 | 20.60 | 21.31 | 20.55 | 21.01 | 1,123,975 | +0.23(+1.11%) |
Apr 20, 2023 | 20.30 | 21.05 | 20.01 | 20.78 | 1,525,535 | +0.33(+1.61%) |
Apr 19, 2023 | 20.59 | 20.86 | 20.23 | 20.45 | 879,620 | -0.12(-0.58%) |
Apr 18, 2023 | 19.80 | 20.88 | 19.76 | 20.57 | 1,731,547 | +0.89(+4.52%) |
Apr 17, 2023 | 21.00 | 21.22 | 18.91 | 19.68 | 5,688,848 | -2.34(-10.63%) |
Apr 14, 2023 | 23.01 | 23.30 | 21.48 | 22.02 | 3,104,514 | -1.11(-4.80%) |
Apr 13, 2023 | 23.50 | 23.78 | 23.11 | 23.13 | 1,361,891 | -0.26(-1.11%) |
Apr 12, 2023 | 22.53 | 23.48 | 22.44 | 23.39 | 1,308,755 | +0.70(+3.09%) |
Apr 11, 2023 | 21.50 | 22.72 | 21.36 | 22.69 | 1,282,911 | +1.37(+6.43%) |
Apr 10, 2023 | 21.51 | 21.87 | 21.25 | 21.32 | 857,531 | -0.37(-1.71%) |
Apr 06, 2023 | 21.55 | 21.79 | 21.31 | 21.69 | 886,318 | +0.23(+1.07%) |
Apr 05, 2023 | 21.51 | 22.41 | 21.21 | 21.46 | 1,760,903 | -0.39(-1.78%) |
Apr 04, 2023 | 21.52 | 21.95 | 21.12 | 21.85 | 934,997 | +0.35(+1.63%) |
Apr 03, 2023 | 22.00 | 22.03 | 21.24 | 21.50 | 1,391,171 | -0.65(-2.93%) |
Mar 31, 2023 | 22.87 | 22.87 | 21.94 | 22.15 | 1,527,379 | -0.69(-3.02%) |
Mar 30, 2023 | 22.50 | 23.16 | 22.00 | 22.84 | 1,681,409 | +0.44(+1.96%) |
Mar 29, 2023 | 22.50 | 22.86 | 22.30 | 22.40 | 1,067,103 | -0.07(-0.31%) |
Mar 28, 2023 | 22.22 | 22.82 | 21.97 | 22.47 | 1,484,687 | +0.19(+0.85%) |
Mar 27, 2023 | 23.49 | 23.49 | 21.75 | 22.28 | 3,610,040 | -1.64(-6.86%) |
Mar 24, 2023 | 23.86 | 25.45 | 23.13 | 23.92 | 8,774,023 | +0.16(+0.67%) |
Mar 23, 2023 | 24.85 | 25.18 | 23.29 | 23.76 | 3,244,279 | -1.86(-7.26%) |
Mar 22, 2023 | 24.50 | 26.06 | 24.22 | 25.62 | 4,516,040 | +1.60(+6.66%) |
Mar 21, 2023 | 23.63 | 24.33 | 23.16 | 24.02 | 2,595,621 | +0.46(+1.95%) |
Mar 20, 2023 | 22.50 | 23.57 | 22.50 | 23.56 | 1,785,061 | +1.42(+6.41%) |
Mar 17, 2023 | 21.81 | 22.47 | 21.65 | 22.14 | 2,302,792 | +0.41(+1.89%) |
Mar 16, 2023 | 20.95 | 22.33 | 20.65 | 21.73 | 1,473,104 | +0.64(+3.03%) |
Mar 15, 2023 | 20.16 | 21.65 | 19.85 | 21.09 | 2,468,914 | +0.51(+2.48%) |
Mar 14, 2023 | 20.76 | 20.89 | 20.44 | 20.58 | 839,588 | +0.08(+0.39%) |
Mar 13, 2023 | 19.87 | 20.68 | 19.66 | 20.50 | 1,354,801 | +0.41(+2.04%) |
Mar 10, 2023 | 20.92 | 20.92 | 19.63 | 20.09 | 2,046,117 | -0.80(-3.83%) |
Mar 09, 2023 | 21.66 | 21.80 | 20.66 | 20.89 | 1,054,541 | -0.89(-4.09%) |
Mar 08, 2023 | 21.49 | 21.93 | 21.25 | 21.78 | 765,517 | +0.30(+1.40%) |
Mar 07, 2023 | 22.01 | 22.12 | 21.16 | 21.48 | 808,510 | -0.45(-2.05%) |
Mar 06, 2023 | 21.64 | 22.05 | 21.24 | 21.93 | 1,426,727 | +0.59(+2.76%) |
Mar 03, 2023 | 21.35 | 21.57 | 20.84 | 21.34 | 1,186,768 | +0.21(+0.99%) |
Mar 02, 2023 | 20.38 | 21.39 | 20.38 | 21.13 | 1,475,422 | +0.68(+3.33%) |
Mar 01, 2023 | 20.45 | 20.92 | 20.42 | 20.45 | 2,174,244 | -0.30(-1.45%) |
Feb 28, 2023 | 20.66 | 20.97 | 20.27 | 20.75 | 2,548,197 | -0.03(-0.14%) |
Feb 27, 2023 | 21.02 | 21.86 | 19.80 | 20.78 | 5,164,500 | -2.11(-9.22%) |
Feb 24, 2023 | 22.70 | 22.91 | 22.12 | 22.89 | 1,376,928 | +0.03(+0.13%) |
Feb 23, 2023 | 22.48 | 23.03 | 22.44 | 22.86 | 1,042,064 | +0.30(+1.33%) |
Feb 22, 2023 | 23.51 | 23.65 | 22.09 | 22.56 | 1,585,989 | -0.43(-1.87%) |
Feb 21, 2023 | 24.95 | 25.90 | 22.88 | 22.99 | 4,889,845 | -3.34(-12.69%) |
Feb 17, 2023 | 27.00 | 27.31 | 26.00 | 26.33 | 4,724,368 | -0.51(-1.90%) |
Feb 16, 2023 | 24.27 | 27.34 | 23.89 | 26.84 | 8,636,838 | +2.38(+9.73%) |
Feb 15, 2023 | 23.81 | 24.70 | 23.75 | 24.46 | 1,474,119 | +0.60(+2.51%) |
Feb 14, 2023 | 24.02 | 24.02 | 23.42 | 23.86 | 1,237,733 | +0.26(+1.10%) |
Feb 13, 2023 | 24.73 | 24.79 | 23.56 | 23.60 | 1,895,077 | +0.06(+0.25%) |
Feb 10, 2023 | 24.44 | 25.11 | 23.49 | 23.54 | 2,455,472 | -1.85(-7.29%) |
Feb 09, 2023 | 23.44 | 25.51 | 23.36 | 25.39 | 4,220,696 | +2.05(+8.78%) |
Feb 08, 2023 | 23.89 | 24.50 | 22.45 | 23.34 | 5,812,779 | +2.22(+10.51%) |
Feb 07, 2023 | 21.45 | 21.45 | 20.85 | 21.12 | 893,875 | -0.33(-1.54%) |
Feb 06, 2023 | 21.75 | 21.81 | 20.89 | 21.45 | 751,753 | -0.41(-1.88%) |
Feb 03, 2023 | 22.22 | 22.36 | 21.86 | 21.86 | 499,910 | -0.52(-2.32%) |
Feb 02, 2023 | 22.65 | 22.76 | 22.14 | 22.38 | 518,886 | -0.11(-0.49%) |
Feb 01, 2023 | 22.44 | 22.77 | 22.20 | 22.49 | 536,651 | -0.06(-0.27%) |
Jan 31, 2023 | 22.58 | 22.89 | 22.43 | 22.55 | 699,846 | -0.01(-0.04%) |
Jan 30, 2023 | 22.81 | 23.12 | 22.55 | 22.56 | 557,864 | -0.22(-0.97%) |
Jan 27, 2023 | 22.45 | 23.14 | 22.45 | 22.78 | 584,077 | +0.15(+0.66%) |
Jan 26, 2023 | 23.47 | 23.70 | 22.58 | 22.63 | 778,857 | -0.74(-3.17%) |
Jan 25, 2023 | 22.49 | 23.42 | 22.33 | 23.37 | 1,016,724 | +0.72(+3.18%) |
Jan 24, 2023 | 23.13 | 23.12 | 22.57 | 22.65 | 878,378 | -0.26(-1.13%) |
Jan 23, 2023 | 23.41 | 23.72 | 22.90 | 22.91 | 586,065 | -0.44(-1.88%) |
Jan 20, 2023 | 23.10 | 23.61 | 23.02 | 23.35 | 839,033 | +0.35(+1.52%) |
Jan 19, 2023 | 22.87 | 23.11 | 22.79 | 23.00 | 594,137 | +0.06(+0.26%) |
Jan 18, 2023 | 22.85 | 23.03 | 22.71 | 22.94 | 859,229 | +0.12(+0.53%) |
Jan 17, 2023 | 23.01 | 23.33 | 22.72 | 22.82 | 1,346,602 | -0.15(-0.65%) |
Jan 13, 2023 | 22.80 | 23.69 | 22.80 | 22.97 | 553,520 | +0.20(+0.88%) |
Jan 12, 2023 | 22.96 | 23.11 | 22.63 | 22.77 | 427,695 | -0.12(-0.52%) |
Jan 11, 2023 | 22.93 | 23.14 | 22.61 | 22.89 | 513,584 | +0.06(+0.26%) |
Jan 10, 2023 | 22.96 | 23.15 | 22.20 | 22.83 | 1,119,562 | -0.28(-1.21%) |
Jan 09, 2023 | 23.47 | 25.24 | 22.75 | 23.11 | 3,344,845 | -0.21(-0.90%) |
Jan 06, 2023 | 22.78 | 23.46 | 22.73 | 23.32 | 492,416 | +0.45(+1.97%) |
Jan 05, 2023 | 23.13 | 23.30 | 22.77 | 22.87 | 715,070 | -0.43(-1.85%) |
Jan 04, 2023 | 22.99 | 23.58 | 22.90 | 23.30 | 853,605 | +0.54(+2.37%) |
Jan 03, 2023 | 23.43 | 23.55 | 22.74 | 22.76 | 790,840 | -0.57(-2.44%) |
Dec 30, 2022 | 22.95 | 23.55 | 22.83 | 23.33 | 728,281 | +0.24(+1.04%) |
Dec 29, 2022 | 22.65 | 23.60 | 22.34 | 23.09 | 861,278 | +0.64(+2.85%) |
Dec 28, 2022 | 22.99 | 23.15 | 22.41 | 22.45 | 794,775 | -0.67(-2.90%) |
Dec 27, 2022 | 22.44 | 23.26 | 22.21 | 23.12 | 1,093,634 | +0.64(+2.85%) |
Dec 23, 2022 | 22.38 | 22.63 | 22.32 | 22.48 | 409,160 | +0.04(+0.18%) |
Dec 22, 2022 | 22.65 | 22.80 | 22.06 | 22.44 | 681,021 | -0.32(-1.41%) |
Dec 21, 2022 | 21.91 | 22.89 | 21.91 | 22.76 | 665,346 | +0.86(+3.93%) |
Dec 20, 2022 | 21.26 | 22.34 | 21.14 | 21.90 | 727,081 | +0.63(+2.96%) |
Dec 19, 2022 | 21.49 | 21.85 | 20.98 | 21.27 | 1,025,168 | -0.58(-2.65%) |
Dec 16, 2022 | 21.52 | 21.91 | 21.40 | 21.85 | 1,428,030 | +0.23(+1.06%) |
Dec 15, 2022 | 21.05 | 21.77 | 20.72 | 21.62 | 1,260,166 | +0.03(+0.14%) |
Dec 14, 2022 | 20.74 | 21.61 | 20.73 | 21.59 | 1,101,902 | +0.91(+4.40%) |
Dec 13, 2022 | 20.68 | 21.15 | 20.29 | 20.68 | 1,244,831 | +0.12(+0.58%) |
Dec 12, 2022 | 20.37 | 21.47 | 20.28 | 20.56 | 2,708,530 | +0.21(+1.03%) |
Dec 09, 2022 | 22.09 | 22.72 | 20.21 | 20.35 | 2,495,712 | -1.50(-6.86%) |
Dec 08, 2022 | 22.33 | 22.59 | 21.64 | 21.85 | 1,210,526 | -0.28(-1.27%) |
Dec 07, 2022 | 22.30 | 22.48 | 21.91 | 22.13 | 745,344 | -0.08(-0.36%) |
Dec 06, 2022 | 22.21 | 22.48 | 21.75 | 22.21 | 1,042,033 | -0.15(-0.67%) |
Dec 05, 2022 | 22.40 | 23.16 | 22.09 | 22.36 | 1,494,480 | -0.37(-1.63%) |
Dec 02, 2022 | 22.30 | 22.92 | 21.71 | 22.73 | 2,314,969 | +0.17(+0.75%) |
Dec 01, 2022 | 21.80 | 23.35 | 21.64 | 22.56 | 2,818,261 | +0.46(+2.08%) |
Nov 30, 2022 | 22.16 | 22.45 | 21.24 | 22.10 | 2,745,213 | -0.08(-0.36%) |
Nov 29, 2022 | 21.09 | 22.75 | 21.05 | 22.18 | 6,743,792 | +0.93(+4.38%) |
Nov 28, 2022 | 21.14 | 22.02 | 20.39 | 21.25 | 9,984,356 | +0.04(+0.19%) |
Nov 25, 2022 | 20.00 | 22.95 | 20.00 | 21.21 | 35,226,276 | +2.41(+12.82%) |
Nov 23, 2022 | 16.44 | 18.91 | 16.29 | 18.80 | 16,705,374 | +3.86(+25.84%) |
Nov 22, 2022 | 13.03 | 15.49 | 12.83 | 14.94 | 5,594,916 | +1.91(+14.66%) |
Nov 21, 2022 | 13.18 | 13.40 | 12.98 | 13.03 | 251,895 | -0.10(-0.76%) |
Nov 18, 2022 | 12.78 | 13.16 | 12.55 | 13.13 | 403,257 | +0.29(+2.26%) |
Nov 17, 2022 | 12.65 | 13.07 | 12.56 | 12.84 | 253,639 | +0.04(+0.31%) |
Nov 16, 2022 | 12.88 | 12.90 | 12.65 | 12.80 | 388,799 | -0.17(-1.31%) |
Nov 15, 2022 | 13.36 | 13.40 | 12.93 | 12.97 | 477,100 | -0.23(-1.74%) |
Nov 14, 2022 | 13.94 | 13.94 | 13.17 | 13.20 | 449,808 | -0.09(-0.68%) |
Nov 11, 2022 | 13.27 | 13.51 | 13.15 | 13.29 | 390,679 | +0.15(+1.14%) |
Nov 10, 2022 | 13.43 | 13.43 | 12.98 | 13.14 | 288,290 | +0.14(+1.08%) |
Nov 09, 2022 | 13.08 | 13.15 | 12.79 | 13.00 | 226,565 | -0.15(-1.14%) |
Nov 08, 2022 | 13.45 | 13.46 | 13.14 | 13.15 | 239,094 | -0.23(-1.72%) |
Nov 07, 2022 | 13.08 | 13.62 | 12.98 | 13.38 | 658,961 | +0.45(+3.48%) |
Nov 04, 2022 | 12.74 | 12.96 | 12.65 | 12.93 | 252,664 | +0.37(+2.95%) |
Nov 03, 2022 | 12.73 | 12.84 | 12.55 | 12.56 | 181,258 | -0.31(-2.41%) |
Nov 02, 2022 | 13.10 | 13.10 | 12.77 | 12.87 | 269,704 | -0.24(-1.83%) |
Nov 01, 2022 | 13.26 | 13.48 | 13.07 | 13.11 | 192,167 | +0.05(+0.38%) |
Oct 31, 2022 | 13.06 | 13.10 | 12.96 | 13.06 | 238,566 | +0.00(+0.00%) |
Oct 28, 2022 | 13.30 | 13.34 | 13.05 | 13.06 | 313,943 | -0.26(-1.95%) |
Oct 27, 2022 | 13.24 | 13.47 | 13.21 | 13.32 | 395,560 | +0.13(+0.99%) |
Oct 26, 2022 | 12.65 | 13.29 | 12.57 | 13.19 | 380,871 | +0.56(+4.43%) |
Oct 25, 2022 | 12.39 | 12.76 | 12.39 | 12.63 | 402,321 | +0.28(+2.27%) |
Oct 24, 2022 | 12.63 | 12.63 | 12.16 | 12.35 | 247,776 | -0.25(-1.98%) |
Oct 21, 2022 | 12.53 | 12.66 | 12.40 | 12.60 | 258,154 | -0.01(-0.08%) |
Oct 20, 2022 | 12.62 | 12.85 | 12.59 | 12.61 | 226,690 | -0.06(-0.47%) |
Oct 19, 2022 | 12.89 | 12.99 | 12.62 | 12.67 | 234,309 | -0.22(-1.71%) |
Oct 18, 2022 | 13.17 | 13.31 | 12.86 | 12.89 | 304,298 | -0.16(-1.23%) |
Oct 17, 2022 | 13.03 | 13.24 | 12.97 | 13.05 | 281,802 | +0.10(+0.77%) |
Oct 14, 2022 | 12.98 | 13.07 | 12.90 | 12.95 | 223,281 | +0.03(+0.23%) |
Oct 13, 2022 | 12.69 | 13.17 | 12.64 | 12.92 | 419,295 | +0.00(+0.00%) |
Oct 12, 2022 | 13.17 | 13.17 | 12.72 | 12.92 | 546,904 | -0.35(-2.64%) |
Oct 11, 2022 | 13.40 | 13.46 | 13.06 | 13.27 | 358,448 | -0.08(-0.60%) |
Oct 10, 2022 | 13.62 | 13.63 | 13.32 | 13.35 | 626,792 | -0.29(-2.13%) |
Oct 07, 2022 | 13.53 | 13.65 | 13.40 | 13.64 | 372,284 | +0.05(+0.37%) |
Oct 06, 2022 | 13.77 | 14.01 | 13.59 | 13.59 | 411,370 | -0.11(-0.80%) |
Oct 05, 2022 | 13.54 | 13.74 | 13.39 | 13.70 | 453,518 | -0.01(-0.07%) |
Oct 04, 2022 | 13.59 | 13.84 | 13.58 | 13.71 | 575,223 | +0.31(+2.31%) |
Oct 03, 2022 | 13.31 | 13.43 | 12.93 | 13.40 | 583,876 | +0.13(+0.98%) |
Sep 30, 2022 | 12.90 | 13.36 | 12.76 | 13.27 | 719,569 | +0.41(+3.19%) |
Sep 29, 2022 | 12.57 | 12.87 | 12.44 | 12.86 | 628,587 | +0.16(+1.26%) |
Sep 28, 2022 | 12.77 | 12.78 | 12.59 | 12.70 | 681,740 | -0.10(-0.78%) |
Sep 27, 2022 | 12.99 | 12.99 | 12.72 | 12.80 | 645,469 | -0.12(-0.93%) |
Sep 26, 2022 | 12.87 | 13.33 | 12.79 | 12.92 | 837,434 | -0.15(-1.15%) |
Sep 23, 2022 | 13.41 | 13.44 | 12.91 | 13.07 | 1,225,073 | -0.56(-4.11%) |
Sep 22, 2022 | 13.36 | 13.85 | 13.03 | 13.63 | 784,869 | +0.15(+1.11%) |
Sep 21, 2022 | 13.94 | 14.08 | 13.48 | 13.48 | 689,409 | -0.43(-3.09%) |
Sep 20, 2022 | 14.10 | 14.10 | 13.65 | 13.91 | 515,774 | -0.21(-1.49%) |
Sep 19, 2022 | 14.06 | 14.16 | 13.98 | 14.12 | 390,825 | -0.03(-0.21%) |
Sep 16, 2022 | 14.34 | 14.42 | 13.87 | 14.15 | 677,898 | -0.33(-2.28%) |
Sep 15, 2022 | 14.70 | 14.91 | 14.38 | 14.48 | 356,863 | -0.20(-1.36%) |
Sep 14, 2022 | 14.54 | 14.77 | 14.38 | 14.68 | 417,582 | +0.17(+1.17%) |
Sep 13, 2022 | 14.85 | 14.97 | 14.48 | 14.51 | 758,960 | -0.65(-4.29%) |
Sep 12, 2022 | 14.47 | 15.23 | 14.37 | 15.16 | 1,579,499 | +0.73(+5.06%) |
Sep 09, 2022 | 14.50 | 14.65 | 14.33 | 14.43 | 741,473 | +0.04(+0.28%) |
Sep 08, 2022 | 14.51 | 14.79 | 14.31 | 14.39 | 556,206 | -0.17(-1.17%) |
Sep 07, 2022 | 14.45 | 14.56 | 14.17 | 14.56 | 702,314 | +0.11(+0.76%) |
Sep 06, 2022 | 13.71 | 14.80 | 13.70 | 14.45 | 1,872,050 | +0.98(+7.28%) |
Sep 02, 2022 | 13.50 | 13.71 | 13.30 | 13.47 | 458,770 | +0.07(+0.52%) |
Sep 01, 2022 | 13.35 | 13.44 | 13.27 | 13.40 | 604,270 | -0.04(-0.30%) |
Aug 31, 2022 | 13.25 | 13.57 | 13.14 | 13.44 | 1,057,795 | +0.19(+1.43%) |
Aug 30, 2022 | 13.11 | 13.31 | 13.11 | 13.25 | 332,252 | +0.18(+1.38%) |
Aug 29, 2022 | 13.10 | 13.24 | 12.98 | 13.07 | 517,932 | -0.07(-0.53%) |
Aug 26, 2022 | 13.57 | 13.72 | 13.13 | 13.14 | 313,898 | -0.43(-3.17%) |
Aug 25, 2022 | 13.48 | 13.75 | 13.39 | 13.57 | 351,687 | +0.15(+1.12%) |
Aug 24, 2022 | 13.48 | 13.48 | 13.15 | 13.42 | 407,998 | +0.01(+0.07%) |
Aug 23, 2022 | 13.29 | 13.68 | 13.18 | 13.41 | 565,098 | +0.15(+1.13%) |
Aug 22, 2022 | 13.50 | 13.51 | 13.20 | 13.26 | 765,469 | -0.42(-3.07%) |
Aug 19, 2022 | 13.64 | 14.14 | 13.58 | 13.68 | 936,166 | -0.22(-1.58%) |
Aug 18, 2022 | 13.64 | 14.09 | 13.50 | 13.90 | 2,278,810 | +0.23(+1.68%) |
Aug 17, 2022 | 13.65 | 13.75 | 12.85 | 13.67 | 7,159,845 | +0.89(+6.96%) |
Aug 16, 2022 | 12.67 | 12.92 | 12.61 | 12.78 | 275,220 | +0.01(+0.08%) |
Aug 15, 2022 | 12.76 | 12.92 | 12.56 | 12.77 | 308,380 | -0.05(-0.39%) |
Aug 12, 2022 | 12.30 | 12.88 | 12.30 | 12.82 | 1,016,456 | +0.54(+4.40%) |
Aug 11, 2022 | 12.80 | 12.92 | 12.25 | 12.28 | 418,834 | -0.47(-3.69%) |
Aug 10, 2022 | 11.68 | 12.88 | 11.60 | 12.75 | 1,887,974 | +1.36(+11.94%) |
Aug 09, 2022 | 11.56 | 11.59 | 11.30 | 11.39 | 304,267 | -0.16(-1.39%) |
Aug 08, 2022 | 11.52 | 11.58 | 11.20 | 11.55 | 978,060 | +0.04(+0.35%) |
Aug 05, 2022 | 11.61 | 11.61 | 11.35 | 11.51 | 877,751 | -0.14(-1.20%) |
Aug 04, 2022 | 11.43 | 11.71 | 11.43 | 11.65 | 503,130 | +0.23(+2.01%) |
Aug 03, 2022 | 11.22 | 11.46 | 11.22 | 11.42 | 347,637 | +0.24(+2.15%) |
Aug 02, 2022 | 11.16 | 11.36 | 11.11 | 11.18 | 261,067 | +0.00(+0.00%) |
Aug 01, 2022 | 11.12 | 11.21 | 10.97 | 11.18 | 288,418 | +0.04(+0.36%) |
Jul 29, 2022 | 11.10 | 11.16 | 10.90 | 11.14 | 279,432 | -0.01(-0.09%) |
Jul 28, 2022 | 11.22 | 11.37 | 11.12 | 11.15 | 309,652 | -0.12(-1.06%) |
Jul 27, 2022 | 11.08 | 11.31 | 11.07 | 11.27 | 251,894 | +0.25(+2.27%) |
Jul 26, 2022 | 11.22 | 11.24 | 10.93 | 11.02 | 289,515 | -0.24(-2.13%) |
Jul 25, 2022 | 11.17 | 11.28 | 11.17 | 11.26 | 215,304 | +0.12(+1.08%) |
Jul 22, 2022 | 11.30 | 11.33 | 11.11 | 11.14 | 167,114 | -0.15(-1.33%) |
Jul 21, 2022 | 11.21 | 11.29 | 11.02 | 11.29 | 336,568 | +0.14(+1.26%) |
Jul 20, 2022 | 11.13 | 11.25 | 11.11 | 11.15 | 172,962 | -0.01(-0.09%) |
Jul 19, 2022 | 11.13 | 11.23 | 11.08 | 11.16 | 233,623 | +0.14(+1.27%) |
Jul 18, 2022 | 11.14 | 11.30 | 11.01 | 11.02 | 190,447 | +0.00(+0.00%) |
Jul 15, 2022 | 10.84 | 11.04 | 10.80 | 11.02 | 218,122 | +0.24(+2.23%) |
Jul 14, 2022 | 10.61 | 10.79 | 10.48 | 10.78 | 338,782 | +0.15(+1.41%) |
Jul 13, 2022 | 10.64 | 10.66 | 10.44 | 10.63 | 166,470 | -0.05(-0.47%) |
Jul 12, 2022 | 10.48 | 10.76 | 10.48 | 10.68 | 287,515 | +0.17(+1.62%) |
Jul 11, 2022 | 10.70 | 10.74 | 10.41 | 10.51 | 326,435 | -0.22(-2.05%) |
Jul 08, 2022 | 10.84 | 10.87 | 10.69 | 10.73 | 367,419 | -0.12(-1.11%) |
Jul 07, 2022 | 10.85 | 10.94 | 10.77 | 10.85 | 261,029 | +0.05(+0.46%) |
Jul 06, 2022 | 11.02 | 11.13 | 10.80 | 10.80 | 165,726 | -0.26(-2.35%) |
Jul 05, 2022 | 10.89 | 11.08 | 10.64 | 11.06 | 522,199 | +0.06(+0.55%) |
Jul 01, 2022 | 11.12 | 11.19 | 10.90 | 11.00 | 299,428 | -0.12(-1.08%) |
Jun 30, 2022 | 11.21 | 11.24 | 11.04 | 11.12 | 162,873 | -0.15(-1.33%) |
Jun 29, 2022 | 11.37 | 11.37 | 11.12 | 11.27 | 184,693 | -0.09(-0.79%) |
Jun 28, 2022 | 11.45 | 11.58 | 11.33 | 11.36 | 303,400 | -0.02(-0.18%) |
Jun 27, 2022 | 11.60 | 11.69 | 11.31 | 11.38 | 291,706 | -0.19(-1.64%) |
Jun 24, 2022 | 11.55 | 11.73 | 11.49 | 11.57 | 416,041 | +0.13(+1.14%) |
Jun 23, 2022 | 11.51 | 11.65 | 11.36 | 11.44 | 642,160 | -0.06(-0.52%) |
Jun 22, 2022 | 11.49 | 11.64 | 11.49 | 11.50 | 298,822 | -0.11(-0.95%) |
Jun 21, 2022 | 11.51 | 11.77 | 11.51 | 11.61 | 382,494 | +0.16(+1.40%) |
Jun 17, 2022 | 10.72 | 11.47 | 10.67 | 11.45 | 890,241 | +0.71(+6.61%) |
Jun 16, 2022 | 10.80 | 10.93 | 10.60 | 10.74 | 790,888 | -0.23(-2.10%) |
Jun 15, 2022 | 10.94 | 11.10 | 10.83 | 10.97 | 840,027 | +0.15(+1.39%) |
Jun 14, 2022 | 11.17 | 11.25 | 10.69 | 10.82 | 833,692 | -0.25(-2.26%) |
Jun 13, 2022 | 11.40 | 11.46 | 10.99 | 11.07 | 605,076 | -0.50(-4.32%) |
Jun 10, 2022 | 12.00 | 12.08 | 11.52 | 11.57 | 457,814 | -0.50(-4.14%) |
Jun 09, 2022 | 12.47 | 12.47 | 12.07 | 12.07 | 454,160 | -0.37(-2.97%) |
Jun 08, 2022 | 12.37 | 12.49 | 12.28 | 12.44 | 503,389 | +0.08(+0.65%) |
Jun 07, 2022 | 12.30 | 12.40 | 12.20 | 12.36 | 369,476 | +0.02(+0.16%) |
Jun 06, 2022 | 12.26 | 12.41 | 12.16 | 12.34 | 513,274 | +0.11(+0.90%) |
Jun 03, 2022 | 12.37 | 12.53 | 12.12 | 12.23 | 470,119 | -0.26(-2.08%) |
Jun 02, 2022 | 12.50 | 12.74 | 12.35 | 12.49 | 550,042 | +0.02(+0.16%) |