Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.52 | 11.82 | 11.40 | 11.55 | 1,687,275 | +0.00(+0.00%) |
May 30, 2023 | 11.45 | 11.60 | 11.19 | 11.55 | 1,495,304 | +0.05(+0.43%) |
May 26, 2023 | 11.60 | 11.73 | 11.45 | 11.50 | 1,433,669 | -0.09(-0.78%) |
May 25, 2023 | 11.70 | 11.75 | 11.37 | 11.59 | 1,628,759 | -0.16(-1.36%) |
May 24, 2023 | 12.03 | 12.03 | 11.61 | 11.75 | 1,906,798 | -0.33(-2.73%) |
May 23, 2023 | 12.44 | 12.61 | 12.04 | 12.08 | 1,800,793 | -0.37(-2.97%) |
May 22, 2023 | 12.17 | 12.54 | 12.14 | 12.45 | 1,669,116 | +0.28(+2.30%) |
May 19, 2023 | 12.35 | 12.55 | 12.05 | 12.17 | 1,711,937 | -0.03(-0.25%) |
May 18, 2023 | 12.60 | 12.60 | 11.80 | 12.20 | 2,807,858 | -0.33(-2.63%) |
May 17, 2023 | 12.52 | 12.63 | 12.22 | 12.53 | 2,456,120 | +0.02(+0.16%) |
May 16, 2023 | 12.88 | 12.95 | 12.23 | 12.51 | 3,246,149 | -0.63(-4.79%) |
May 15, 2023 | 13.34 | 13.65 | 13.09 | 13.14 | 3,229,956 | -0.31(-2.30%) |
May 12, 2023 | 14.16 | 14.21 | 13.10 | 13.45 | 4,050,834 | -0.70(-4.95%) |
May 11, 2023 | 17.51 | 17.51 | 14.11 | 14.15 | 7,555,791 | -3.36(-19.19%) |
May 10, 2023 | 17.42 | 17.66 | 17.29 | 17.51 | 1,837,352 | +0.11(+0.63%) |
May 09, 2023 | 17.49 | 17.74 | 17.34 | 17.40 | 1,269,830 | +0.03(+0.17%) |
May 08, 2023 | 17.26 | 17.77 | 17.26 | 17.37 | 1,584,331 | +0.16(+0.93%) |
May 05, 2023 | 16.79 | 17.54 | 16.79 | 17.21 | 1,860,030 | +0.55(+3.30%) |
May 04, 2023 | 16.58 | 16.77 | 16.25 | 16.66 | 1,434,515 | +0.06(+0.36%) |
May 03, 2023 | 16.63 | 16.82 | 16.34 | 16.60 | 1,550,210 | -0.02(-0.12%) |
May 02, 2023 | 16.92 | 17.25 | 16.59 | 16.62 | 1,682,842 | -0.32(-1.89%) |
May 01, 2023 | 15.94 | 16.96 | 15.91 | 16.94 | 1,594,257 | +1.02(+6.41%) |
Apr 28, 2023 | 15.68 | 15.94 | 15.55 | 15.92 | 1,250,112 | +0.16(+1.02%) |
Apr 27, 2023 | 16.02 | 16.04 | 15.54 | 15.76 | 1,478,872 | -0.26(-1.62%) |
Apr 26, 2023 | 16.13 | 16.42 | 15.91 | 16.02 | 986,777 | -0.07(-0.44%) |
Apr 25, 2023 | 16.27 | 16.48 | 15.92 | 16.09 | 1,289,910 | -0.43(-2.60%) |
Apr 24, 2023 | 16.41 | 16.59 | 15.97 | 16.52 | 1,272,073 | +0.04(+0.24%) |
Apr 21, 2023 | 16.40 | 16.49 | 16.14 | 16.48 | 1,520,133 | -0.02(-0.12%) |
Apr 20, 2023 | 17.20 | 17.33 | 16.45 | 16.50 | 2,498,495 | -0.83(-4.79%) |
Apr 19, 2023 | 17.74 | 17.78 | 17.26 | 17.33 | 1,873,130 | -0.49(-2.75%) |
Apr 18, 2023 | 18.17 | 18.22 | 17.69 | 17.82 | 1,507,297 | -0.26(-1.44%) |
Apr 17, 2023 | 17.75 | 18.19 | 17.68 | 18.08 | 1,893,822 | +0.39(+2.20%) |
Apr 14, 2023 | 17.95 | 18.07 | 17.46 | 17.69 | 1,472,898 | -0.28(-1.56%) |
Apr 13, 2023 | 17.71 | 18.11 | 17.66 | 17.97 | 2,011,019 | +0.42(+2.39%) |
Apr 12, 2023 | 17.66 | 17.88 | 17.50 | 17.55 | 1,504,742 | +0.00(+0.00%) |
Apr 11, 2023 | 17.35 | 17.72 | 17.35 | 17.55 | 2,190,562 | +0.29(+1.68%) |
Apr 10, 2023 | 17.30 | 17.42 | 16.78 | 17.26 | 2,224,488 | -0.12(-0.69%) |
Apr 06, 2023 | 16.94 | 17.41 | 16.83 | 17.38 | 1,940,061 | +0.45(+2.66%) |
Apr 05, 2023 | 16.71 | 17.10 | 16.62 | 16.93 | 1,166,261 | +0.15(+0.89%) |
Apr 04, 2023 | 16.77 | 16.86 | 16.32 | 16.78 | 1,500,516 | -0.16(-0.94%) |
Apr 03, 2023 | 16.73 | 17.27 | 16.59 | 16.94 | 1,487,140 | +0.36(+2.17%) |
Mar 31, 2023 | 16.54 | 16.74 | 16.41 | 16.58 | 2,183,210 | +0.12(+0.73%) |
Mar 30, 2023 | 16.76 | 16.84 | 16.23 | 16.46 | 1,156,305 | -0.26(-1.56%) |
Mar 29, 2023 | 16.49 | 16.86 | 16.45 | 16.72 | 1,428,251 | +0.35(+2.14%) |
Mar 28, 2023 | 16.63 | 16.99 | 16.22 | 16.37 | 1,553,602 | -0.08(-0.49%) |
Mar 27, 2023 | 16.22 | 16.52 | 16.07 | 16.45 | 1,187,716 | +0.33(+2.05%) |
Mar 24, 2023 | 15.88 | 16.17 | 15.64 | 16.12 | 1,474,299 | +0.10(+0.62%) |
Mar 23, 2023 | 16.47 | 16.56 | 15.66 | 16.02 | 1,469,073 | -0.19(-1.17%) |
Mar 22, 2023 | 16.74 | 16.74 | 16.18 | 16.21 | 1,742,563 | -0.32(-1.94%) |
Mar 21, 2023 | 16.65 | 16.79 | 16.37 | 16.53 | 1,755,078 | +0.13(+0.79%) |
Mar 20, 2023 | 15.96 | 16.46 | 15.96 | 16.40 | 2,844,983 | +0.48(+3.02%) |
Mar 17, 2023 | 15.65 | 16.46 | 15.54 | 15.92 | 4,629,998 | +0.17(+1.08%) |
Mar 16, 2023 | 14.47 | 16.33 | 13.87 | 15.75 | 3,313,051 | +1.41(+9.83%) |
Mar 15, 2023 | 14.80 | 14.80 | 14.13 | 14.34 | 2,954,756 | -0.51(-3.43%) |
Mar 14, 2023 | 14.81 | 15.32 | 14.69 | 14.85 | 1,601,246 | +0.22(+1.50%) |
Mar 13, 2023 | 14.45 | 15.19 | 14.42 | 14.63 | 1,780,542 | -0.01(-0.07%) |
Mar 10, 2023 | 15.05 | 15.22 | 14.37 | 14.64 | 2,608,409 | -0.41(-2.72%) |
Mar 09, 2023 | 15.26 | 15.45 | 14.93 | 15.05 | 1,834,144 | -0.29(-1.89%) |
Mar 08, 2023 | 15.21 | 15.38 | 15.13 | 15.34 | 1,248,236 | +0.19(+1.25%) |
Mar 07, 2023 | 15.15 | 15.30 | 15.02 | 15.15 | 1,372,849 | +0.05(+0.33%) |
Mar 06, 2023 | 15.40 | 15.45 | 14.93 | 15.10 | 1,581,607 | -0.35(-2.27%) |
Mar 03, 2023 | 15.31 | 15.63 | 15.22 | 15.45 | 1,199,587 | +0.15(+0.98%) |
Mar 02, 2023 | 15.36 | 15.62 | 15.03 | 15.30 | 1,346,789 | -0.16(-1.03%) |
Mar 01, 2023 | 15.49 | 15.58 | 15.25 | 15.46 | 1,384,628 | +0.20(+1.31%) |
Feb 28, 2023 | 15.44 | 15.58 | 15.24 | 15.26 | 987,569 | -0.12(-0.78%) |
Feb 27, 2023 | 15.35 | 15.57 | 15.25 | 15.38 | 1,383,521 | +0.12(+0.79%) |
Feb 24, 2023 | 15.22 | 15.57 | 15.11 | 15.26 | 1,099,925 | -0.02(-0.13%) |
Feb 23, 2023 | 15.47 | 15.48 | 15.15 | 15.28 | 1,703,020 | -0.10(-0.65%) |
Feb 22, 2023 | 15.31 | 15.46 | 15.19 | 15.38 | 1,238,131 | +0.13(+0.85%) |
Feb 21, 2023 | 15.47 | 15.54 | 15.21 | 15.25 | 2,229,393 | -0.27(-1.74%) |
Feb 17, 2023 | 15.26 | 15.69 | 15.04 | 15.52 | 2,756,361 | +0.31(+2.04%) |
Feb 16, 2023 | 15.20 | 15.39 | 15.00 | 15.21 | 1,360,159 | -0.15(-0.98%) |
Feb 15, 2023 | 15.41 | 15.50 | 15.21 | 15.36 | 1,911,052 | -0.10(-0.65%) |
Feb 14, 2023 | 15.51 | 15.57 | 15.24 | 15.46 | 1,178,264 | -0.08(-0.51%) |
Feb 13, 2023 | 15.49 | 15.75 | 15.23 | 15.54 | 1,244,270 | +0.07(+0.45%) |
Feb 10, 2023 | 15.50 | 15.62 | 15.23 | 15.47 | 1,261,348 | -0.01(-0.06%) |
Feb 09, 2023 | 15.46 | 15.70 | 15.37 | 15.48 | 1,435,940 | +0.18(+1.18%) |
Feb 08, 2023 | 16.21 | 16.41 | 15.24 | 15.30 | 1,890,424 | -0.91(-5.61%) |
Feb 07, 2023 | 16.01 | 16.24 | 15.73 | 16.21 | 2,272,345 | +0.34(+2.14%) |
Feb 06, 2023 | 16.13 | 16.50 | 15.75 | 15.87 | 1,588,792 | -0.23(-1.43%) |
Feb 03, 2023 | 15.72 | 16.22 | 15.72 | 16.10 | 1,691,468 | +0.30(+1.90%) |
Feb 02, 2023 | 15.25 | 15.92 | 15.11 | 15.80 | 2,782,839 | +0.49(+3.20%) |
Feb 01, 2023 | 15.59 | 15.59 | 14.86 | 15.31 | 2,652,034 | -0.18(-1.16%) |
Jan 31, 2023 | 15.75 | 15.96 | 15.25 | 15.49 | 2,327,794 | -0.23(-1.46%) |
Jan 30, 2023 | 15.35 | 16.10 | 15.31 | 15.72 | 2,341,088 | +0.20(+1.29%) |
Jan 27, 2023 | 16.00 | 16.45 | 15.45 | 15.52 | 3,063,852 | -0.47(-2.94%) |
Jan 26, 2023 | 16.98 | 16.98 | 15.87 | 15.99 | 2,998,363 | -0.74(-4.42%) |
Jan 25, 2023 | 15.70 | 16.88 | 15.53 | 16.73 | 3,765,822 | +0.61(+3.78%) |
Jan 24, 2023 | 14.79 | 16.25 | 14.71 | 16.12 | 5,908,717 | +1.36(+9.21%) |
Jan 23, 2023 | 18.32 | 18.41 | 13.30 | 14.76 | 18,433,632 | -6.04(-29.04%) |
Jan 20, 2023 | 20.45 | 21.00 | 20.31 | 20.80 | 1,915,762 | +0.53(+2.61%) |
Jan 19, 2023 | 20.31 | 20.90 | 20.24 | 20.27 | 1,331,043 | -0.16(-0.78%) |
Jan 18, 2023 | 20.30 | 20.69 | 19.71 | 20.43 | 2,258,463 | +0.29(+1.44%) |
Jan 17, 2023 | 21.53 | 21.53 | 20.05 | 20.14 | 1,818,627 | -0.91(-4.32%) |
Jan 13, 2023 | 20.83 | 22.11 | 20.75 | 21.05 | 2,756,704 | +0.08(+0.38%) |
Jan 12, 2023 | 19.81 | 21.15 | 19.48 | 20.97 | 2,713,171 | +1.16(+5.86%) |
Jan 11, 2023 | 19.71 | 20.60 | 19.15 | 19.81 | 2,235,903 | +0.08(+0.41%) |
Jan 10, 2023 | 19.06 | 19.74 | 19.04 | 19.73 | 1,794,762 | +0.71(+3.73%) |
Jan 09, 2023 | 20.20 | 20.35 | 18.91 | 19.02 | 2,858,963 | -0.58(-2.96%) |
Jan 06, 2023 | 19.20 | 20.50 | 18.95 | 19.60 | 3,142,933 | +0.77(+4.09%) |
Jan 05, 2023 | 18.58 | 18.98 | 18.27 | 18.83 | 1,832,268 | +0.28(+1.51%) |
Jan 04, 2023 | 18.06 | 18.75 | 17.90 | 18.55 | 1,713,463 | +0.49(+2.71%) |
Jan 03, 2023 | 18.70 | 18.89 | 17.94 | 18.06 | 1,899,669 | -0.54(-2.90%) |
Dec 30, 2022 | 18.22 | 18.60 | 18.01 | 18.60 | 1,213,429 | +0.26(+1.42%) |
Dec 29, 2022 | 18.50 | 19.00 | 18.12 | 18.34 | 1,613,385 | +0.21(+1.16%) |
Dec 28, 2022 | 18.54 | 18.93 | 17.94 | 18.13 | 1,521,019 | -0.46(-2.47%) |
Dec 27, 2022 | 19.04 | 19.28 | 18.46 | 18.59 | 1,634,589 | -0.42(-2.21%) |
Dec 23, 2022 | 19.50 | 19.52 | 18.80 | 19.01 | 1,380,083 | -0.34(-1.76%) |
Dec 22, 2022 | 19.46 | 19.70 | 18.63 | 19.35 | 2,454,924 | -0.15(-0.77%) |
Dec 21, 2022 | 18.92 | 19.78 | 18.20 | 19.50 | 3,260,376 | +0.90(+4.84%) |
Dec 20, 2022 | 16.80 | 18.70 | 16.76 | 18.60 | 4,073,190 | +2.19(+13.35%) |
Dec 19, 2022 | 16.00 | 16.48 | 15.51 | 16.41 | 1,829,381 | +0.41(+2.56%) |
Dec 16, 2022 | 16.74 | 16.96 | 15.58 | 16.00 | 4,301,159 | -0.84(-4.99%) |
Dec 15, 2022 | 17.58 | 17.58 | 16.56 | 16.84 | 2,424,058 | -0.87(-4.91%) |
Dec 14, 2022 | 17.78 | 18.38 | 17.65 | 17.71 | 2,343,992 | -0.09(-0.51%) |
Dec 13, 2022 | 17.95 | 17.98 | 17.01 | 17.80 | 2,602,870 | +0.39(+2.24%) |
Dec 12, 2022 | 16.68 | 17.66 | 16.49 | 17.41 | 2,918,122 | +1.03(+6.29%) |
Dec 09, 2022 | 16.76 | 16.82 | 16.37 | 16.38 | 1,133,581 | -0.42(-2.50%) |
Dec 08, 2022 | 17.01 | 17.10 | 16.62 | 16.80 | 968,769 | -0.02(-0.12%) |
Dec 07, 2022 | 16.39 | 16.91 | 16.18 | 16.82 | 1,613,088 | +0.36(+2.19%) |
Dec 06, 2022 | 16.94 | 17.09 | 16.19 | 16.46 | 2,296,277 | -0.52(-3.06%) |
Dec 05, 2022 | 17.36 | 17.55 | 16.66 | 16.98 | 2,407,109 | -0.29(-1.68%) |
Dec 02, 2022 | 16.56 | 17.55 | 16.51 | 17.27 | 3,382,387 | +0.64(+3.85%) |
Dec 01, 2022 | 16.90 | 16.90 | 16.27 | 16.63 | 1,845,856 | -0.14(-0.83%) |
Nov 30, 2022 | 16.61 | 16.86 | 15.95 | 16.77 | 2,989,522 | +0.50(+3.07%) |
Nov 29, 2022 | 16.52 | 16.92 | 16.20 | 16.27 | 2,553,089 | -0.22(-1.33%) |
Nov 28, 2022 | 17.07 | 18.39 | 16.46 | 16.49 | 3,876,566 | -0.48(-2.83%) |
Nov 25, 2022 | 16.93 | 17.11 | 16.47 | 16.97 | 1,008,799 | -0.06(-0.35%) |
Nov 23, 2022 | 17.45 | 17.76 | 16.76 | 17.03 | 3,807,449 | -0.48(-2.74%) |
Nov 22, 2022 | 15.77 | 17.71 | 15.70 | 17.51 | 6,280,426 | +1.95(+12.53%) |
Nov 21, 2022 | 15.61 | 15.68 | 14.96 | 15.56 | 1,902,798 | -0.03(-0.19%) |
Nov 18, 2022 | 15.50 | 16.15 | 15.36 | 15.59 | 2,548,167 | +0.29(+1.90%) |
Nov 17, 2022 | 15.03 | 15.34 | 14.75 | 15.30 | 1,541,086 | +0.07(+0.46%) |
Nov 16, 2022 | 15.84 | 16.03 | 15.22 | 15.23 | 2,043,710 | -0.66(-4.15%) |
Nov 15, 2022 | 16.00 | 16.19 | 15.47 | 15.89 | 2,232,562 | +0.14(+0.89%) |
Nov 14, 2022 | 14.87 | 16.40 | 14.86 | 15.75 | 3,730,308 | +1.10(+7.51%) |
Nov 11, 2022 | 15.87 | 16.66 | 14.54 | 14.65 | 4,830,589 | -0.78(-5.06%) |
Nov 10, 2022 | 15.64 | 15.94 | 14.53 | 15.43 | 3,690,592 | +0.92(+6.34%) |
Nov 09, 2022 | 15.25 | 15.44 | 14.43 | 14.51 | 2,246,388 | -0.82(-5.35%) |
Nov 08, 2022 | 15.10 | 15.95 | 15.10 | 15.33 | 2,887,431 | +0.28(+1.86%) |
Nov 07, 2022 | 14.14 | 15.26 | 14.13 | 15.05 | 3,172,476 | +0.99(+7.04%) |
Nov 04, 2022 | 14.07 | 14.24 | 13.53 | 14.06 | 2,506,416 | +0.08(+0.57%) |
Nov 03, 2022 | 13.45 | 14.13 | 13.35 | 13.98 | 1,792,319 | +0.45(+3.33%) |
Nov 02, 2022 | 13.96 | 13.53 | 13.53 | 1,491,607 | -0.45(-3.22%) | |
Nov 01, 2022 | 13.96 | 14.09 | 13.77 | 13.98 | 1,152,401 | +0.11(+0.79%) |
Oct 31, 2022 | 14.15 | 14.30 | 13.85 | 13.87 | 1,250,504 | -0.32(-2.26%) |
Oct 28, 2022 | 13.94 | 14.22 | 13.73 | 14.19 | 1,473,248 | +0.40(+2.90%) |
Oct 27, 2022 | 14.37 | 14.46 | 13.72 | 13.79 | 1,281,205 | -0.49(-3.43%) |
Oct 26, 2022 | 14.59 | 14.71 | 14.15 | 14.28 | 1,717,267 | -0.22(-1.52%) |
Oct 25, 2022 | 14.10 | 14.66 | 14.06 | 14.50 | 2,362,693 | +0.50(+3.57%) |
Oct 24, 2022 | 13.50 | 14.18 | 13.11 | 14.00 | 2,360,045 | +0.60(+4.44%) |
Oct 21, 2022 | 12.98 | 13.45 | 12.78 | 13.40 | 1,717,719 | +0.64(+5.05%) |
Oct 20, 2022 | 12.55 | 13.03 | 12.49 | 12.76 | 1,449,639 | +0.11(+0.87%) |
Oct 19, 2022 | 12.73 | 12.97 | 12.53 | 12.65 | 1,603,140 | -0.27(-2.09%) |
Oct 18, 2022 | 13.23 | 13.36 | 12.86 | 12.92 | 1,245,946 | -0.14(-1.07%) |
Oct 17, 2022 | 12.72 | 13.11 | 12.62 | 13.06 | 1,359,584 | +0.51(+4.06%) |
Oct 14, 2022 | 12.99 | 13.09 | 12.52 | 12.55 | 1,353,513 | -0.38(-2.94%) |
Oct 13, 2022 | 12.22 | 12.96 | 12.14 | 12.93 | 1,581,058 | +0.53(+4.27%) |
Oct 12, 2022 | 12.49 | 12.60 | 12.26 | 12.40 | 1,767,161 | -0.12(-0.96%) |
Oct 11, 2022 | 12.29 | 12.64 | 12.12 | 12.52 | 1,492,123 | +0.23(+1.87%) |
Oct 10, 2022 | 12.25 | 12.39 | 12.08 | 12.29 | 1,344,822 | +0.04(+0.33%) |
Oct 07, 2022 | 12.45 | 12.49 | 12.16 | 12.25 | 2,014,691 | -0.22(-1.76%) |
Oct 06, 2022 | 12.73 | 12.86 | 12.44 | 12.47 | 1,494,980 | -0.27(-2.12%) |
Oct 05, 2022 | 12.68 | 12.95 | 12.63 | 12.74 | 2,031,146 | -0.01(-0.08%) |
Oct 04, 2022 | 13.26 | 13.40 | 12.57 | 12.75 | 2,346,673 | -0.39(-2.97%) |
Oct 03, 2022 | 13.06 | 13.30 | 12.93 | 13.14 | 1,639,255 | +0.31(+2.42%) |
Sep 30, 2022 | 12.67 | 13.21 | 12.60 | 12.83 | 2,185,649 | +0.13(+1.02%) |
Sep 29, 2022 | 12.67 | 12.86 | 12.47 | 12.70 | 1,846,935 | -0.05(-0.39%) |
Sep 28, 2022 | 12.60 | 12.91 | 12.52 | 12.75 | 5,226,495 | +0.34(+2.74%) |
Sep 27, 2022 | 12.29 | 12.57 | 12.11 | 12.41 | 2,661,428 | +0.32(+2.65%) |
Sep 26, 2022 | 11.82 | 12.31 | 11.80 | 12.09 | 2,225,537 | +0.22(+1.85%) |
Sep 23, 2022 | 12.00 | 12.11 | 11.67 | 11.87 | 3,370,114 | -0.33(-2.70%) |
Sep 22, 2022 | 12.40 | 12.53 | 12.02 | 12.20 | 3,119,476 | -0.26(-2.09%) |
Sep 21, 2022 | 12.82 | 13.08 | 12.40 | 12.46 | 2,484,358 | -0.34(-2.66%) |
Sep 20, 2022 | 12.91 | 12.99 | 12.54 | 12.80 | 2,591,336 | -0.17(-1.31%) |
Sep 19, 2022 | 13.01 | 13.20 | 12.50 | 12.97 | 4,030,867 | -0.44(-3.28%) |
Sep 16, 2022 | 13.08 | 13.63 | 12.80 | 13.41 | 7,890,143 | -0.21(-1.54%) |
Sep 15, 2022 | 15.29 | 15.33 | 13.35 | 13.62 | 8,990,940 | -1.90(-12.24%) |
Sep 14, 2022 | 15.31 | 15.82 | 14.65 | 15.52 | 28,398,460 | +0.22(+1.44%) |
Sep 13, 2022 | 16.16 | 17.22 | 15.07 | 15.30 | 17,601,636 | +0.15(+0.99%) |
Sep 12, 2022 | 14.80 | 15.15 | 14.68 | 15.15 | 2,339,595 | +0.38(+2.57%) |
Sep 09, 2022 | 15.38 | 15.43 | 14.62 | 14.77 | 2,910,759 | -0.48(-3.15%) |
Sep 08, 2022 | 14.93 | 15.61 | 14.82 | 15.25 | 3,217,787 | +0.38(+2.56%) |
Sep 07, 2022 | 13.75 | 14.99 | 13.75 | 14.87 | 5,258,329 | +1.10(+7.99%) |
Sep 06, 2022 | 13.80 | 13.84 | 13.43 | 13.77 | 2,747,562 | +0.02(+0.15%) |
Sep 02, 2022 | 14.19 | 14.24 | 13.61 | 13.75 | 1,905,268 | -0.23(-1.65%) |
Sep 01, 2022 | 13.50 | 13.98 | 13.18 | 13.98 | 1,933,402 | +0.44(+3.25%) |
Aug 31, 2022 | 13.84 | 13.94 | 13.37 | 13.54 | 2,065,657 | -0.33(-2.38%) |
Aug 30, 2022 | 14.22 | 14.24 | 13.70 | 13.87 | 2,379,966 | -0.25(-1.77%) |
Aug 29, 2022 | 13.82 | 14.40 | 13.68 | 14.12 | 2,108,047 | +0.10(+0.71%) |
Aug 26, 2022 | 14.33 | 14.61 | 13.96 | 14.02 | 2,288,099 | -0.32(-2.23%) |
Aug 25, 2022 | 13.96 | 14.76 | 13.94 | 14.34 | 2,933,861 | +0.37(+2.65%) |
Aug 24, 2022 | 14.47 | 14.60 | 13.01 | 13.97 | 4,859,309 | -0.94(-6.30%) |
Aug 23, 2022 | 14.46 | 15.07 | 14.06 | 14.91 | 5,217,718 | +0.60(+4.19%) |
Aug 22, 2022 | 13.95 | 14.80 | 13.90 | 14.31 | 4,122,100 | +0.21(+1.49%) |
Aug 19, 2022 | 13.77 | 14.24 | 13.58 | 14.10 | 1,760,499 | +0.26(+1.88%) |
Aug 18, 2022 | 13.73 | 14.01 | 13.29 | 13.84 | 2,014,264 | +0.11(+0.80%) |
Aug 17, 2022 | 13.70 | 14.05 | 13.60 | 13.73 | 1,859,906 | -0.24(-1.72%) |
Aug 16, 2022 | 14.23 | 14.29 | 13.65 | 13.97 | 2,547,938 | -0.26(-1.83%) |
Aug 15, 2022 | 13.97 | 14.44 | 13.68 | 14.23 | 3,172,330 | +0.33(+2.37%) |
Aug 12, 2022 | 13.43 | 14.31 | 13.23 | 13.90 | 3,563,855 | +0.53(+3.96%) |
Aug 11, 2022 | 13.10 | 13.70 | 12.66 | 13.37 | 3,886,856 | +0.24(+1.83%) |
Aug 10, 2022 | 11.97 | 13.24 | 11.61 | 13.13 | 4,078,082 | +2.53(+23.87%) |
Aug 09, 2022 | 10.79 | 10.96 | 10.54 | 10.60 | 1,924,501 | -0.27(-2.48%) |
Aug 08, 2022 | 11.31 | 11.32 | 10.67 | 10.87 | 2,252,173 | -0.26(-2.34%) |
Aug 05, 2022 | 10.62 | 11.17 | 10.50 | 11.13 | 2,407,597 | +0.36(+3.34%) |
Aug 04, 2022 | 10.50 | 10.91 | 10.45 | 10.77 | 1,388,820 | +0.27(+2.57%) |
Aug 03, 2022 | 10.65 | 10.87 | 10.48 | 10.50 | 1,040,382 | -0.08(-0.76%) |
Aug 02, 2022 | 10.27 | 10.77 | 10.24 | 10.58 | 1,878,431 | +0.31(+3.02%) |
Aug 01, 2022 | 10.20 | 10.53 | 10.04 | 10.27 | 1,236,767 | +0.03(+0.29%) |
Jul 29, 2022 | 10.60 | 10.71 | 10.11 | 10.24 | 1,394,444 | -0.36(-3.40%) |
Jul 28, 2022 | 10.40 | 10.72 | 10.18 | 10.60 | 1,688,379 | +0.20(+1.92%) |
Jul 27, 2022 | 10.09 | 10.48 | 9.980 | 10.40 | 2,468,160 | +0.40(+4.00%) |
Jul 26, 2022 | 9.830 | 10.24 | 9.680 | 10.00 | 2,864,711 | +0.09(+0.91%) |
Jul 25, 2022 | 9.570 | 10.01 | 9.540 | 9.910 | 4,359,515 | +0.36(+3.77%) |
Jul 22, 2022 | 9.880 | 9.883 | 9.535 | 9.550 | 2,203,678 | -0.32(-3.24%) |
Jul 21, 2022 | 9.530 | 9.880 | 9.450 | 9.870 | 3,124,472 | +0.29(+3.03%) |
Jul 20, 2022 | 9.300 | 9.615 | 9.210 | 9.580 | 2,409,238 | +0.26(+2.79%) |
Jul 19, 2022 | 8.680 | 9.490 | 8.680 | 9.320 | 2,917,458 | +0.65(+7.50%) |
Jul 18, 2022 | 8.620 | 9.035 | 8.620 | 8.670 | 1,970,259 | +0.10(+1.17%) |
Jul 15, 2022 | 8.530 | 8.595 | 8.200 | 8.570 | 1,406,141 | +0.14(+1.66%) |
Jul 14, 2022 | 8.440 | 8.580 | 8.165 | 8.430 | 2,038,414 | -0.08(-0.94%) |
Jul 13, 2022 | 7.570 | 8.565 | 7.511 | 8.510 | 2,350,551 | +0.77(+9.95%) |
Jul 12, 2022 | 7.400 | 7.975 | 7.400 | 7.740 | 2,225,047 | +0.33(+4.45%) |
Jul 11, 2022 | 7.500 | 7.640 | 7.360 | 7.410 | 1,465,459 | -0.15(-1.98%) |
Jul 08, 2022 | 7.590 | 7.750 | 7.410 | 7.560 | 1,509,525 | -0.06(-0.79%) |
Jul 07, 2022 | 7.480 | 7.720 | 7.400 | 7.620 | 1,470,600 | +0.13(+1.74%) |
Jul 06, 2022 | 7.450 | 7.525 | 7.350 | 7.490 | 826,361 | +0.09(+1.22%) |
Jul 05, 2022 | 6.970 | 7.420 | 6.930 | 7.400 | 1,535,345 | +0.34(+4.82%) |
Jul 01, 2022 | 6.990 | 7.100 | 6.865 | 7.060 | 1,248,458 | +0.05(+0.71%) |
Jun 30, 2022 | 6.850 | 7.110 | 6.850 | 7.010 | 1,257,051 | +0.06(+0.86%) |
Jun 29, 2022 | 6.910 | 6.980 | 6.810 | 6.950 | 751,858 | +0.07(+1.02%) |
Jun 28, 2022 | 7.190 | 7.225 | 6.815 | 6.880 | 984,929 | -0.22(-3.10%) |
Jun 27, 2022 | 6.680 | 7.130 | 6.630 | 7.100 | 888,965 | +0.46(+6.93%) |
Jun 24, 2022 | 6.740 | 6.790 | 6.425 | 6.640 | 3,760,866 | -0.05(-0.75%) |
Jun 23, 2022 | 6.590 | 6.720 | 6.472 | 6.690 | 1,285,513 | +0.12(+1.83%) |
Jun 22, 2022 | 6.430 | 6.720 | 6.380 | 6.570 | 678,477 | +0.01(+0.15%) |
Jun 21, 2022 | 6.550 | 6.760 | 6.540 | 6.560 | 1,056,031 | +0.11(+1.71%) |
Jun 17, 2022 | 6.380 | 6.680 | 6.290 | 6.450 | 1,803,059 | +0.07(+1.10%) |
Jun 16, 2022 | 6.360 | 6.430 | 6.245 | 6.380 | 1,013,430 | -0.13(-2.00%) |
Jun 15, 2022 | 6.420 | 6.590 | 6.295 | 6.510 | 1,458,532 | +0.15(+2.36%) |
Jun 14, 2022 | 6.250 | 6.390 | 6.196 | 6.360 | 1,106,741 | +0.13(+2.09%) |
Jun 13, 2022 | 6.500 | 6.601 | 6.150 | 6.230 | 1,227,438 | -0.45(-6.74%) |
Jun 10, 2022 | 6.520 | 6.795 | 6.520 | 6.680 | 1,230,516 | +0.03(+0.45%) |
Jun 09, 2022 | 6.930 | 7.030 | 6.630 | 6.650 | 731,623 | -0.31(-4.45%) |
Jun 08, 2022 | 7.100 | 7.210 | 6.950 | 6.960 | 881,926 | -0.21(-2.93%) |
Jun 07, 2022 | 7.000 | 7.220 | 6.950 | 7.170 | 573,436 | +0.15(+2.14%) |
Jun 06, 2022 | 7.410 | 7.410 | 6.924 | 7.020 | 1,036,363 | -0.34(-4.62%) |
Jun 03, 2022 | 7.080 | 7.370 | 7.080 | 7.360 | 819,453 | +0.26(+3.66%) |
Jun 02, 2022 | 6.990 | 7.160 | 6.930 | 7.100 | 762,030 | +0.07(+1.00%) |