Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.30 | 14.40 | 13.46 | 13.97 | 21,417,972 | -0.45(-3.11%) |
May 30, 2023 | 14.58 | 14.73 | 14.40 | 14.42 | 7,973,749 | -0.24(-1.66%) |
May 26, 2023 | 14.95 | 15.11 | 14.52 | 14.66 | 5,896,465 | +0.04(+0.27%) |
May 25, 2023 | 14.98 | 14.98 | 14.42 | 14.62 | 8,523,095 | +0.07(+0.47%) |
May 24, 2023 | 14.31 | 15.06 | 14.15 | 14.55 | 12,339,828 | +0.73(+5.29%) |
May 23, 2023 | 14.58 | 14.58 | 13.58 | 13.82 | 12,751,271 | -0.64(-4.45%) |
May 22, 2023 | 14.53 | 14.83 | 14.45 | 14.47 | 9,776,093 | -0.05(-0.34%) |
May 19, 2023 | 14.40 | 14.76 | 14.35 | 14.51 | 9,327,061 | -0.12(-0.80%) |
May 18, 2023 | 15.77 | 15.77 | 14.47 | 14.63 | 8,399,645 | -1.18(-7.47%) |
May 17, 2023 | 15.59 | 15.85 | 15.36 | 15.81 | 4,148,414 | +0.00(+0.00%) |
May 16, 2023 | 15.19 | 15.95 | 15.10 | 15.81 | 6,275,011 | +0.39(+2.53%) |
May 15, 2023 | 15.55 | 15.55 | 14.94 | 15.42 | 5,770,691 | +0.24(+1.61%) |
May 12, 2023 | 15.41 | 15.59 | 15.04 | 15.18 | 4,578,015 | -0.49(-3.11%) |
May 11, 2023 | 14.48 | 15.75 | 14.48 | 15.67 | 5,529,902 | +1.20(+8.29%) |
May 10, 2023 | 14.32 | 14.66 | 14.18 | 14.47 | 4,773,365 | +0.06(+0.41%) |
May 09, 2023 | 14.17 | 14.58 | 14.09 | 14.41 | 5,386,899 | -0.23(-1.60%) |
May 08, 2023 | 14.53 | 14.76 | 14.47 | 14.64 | 6,524,001 | +0.12(+0.81%) |
May 05, 2023 | 14.70 | 14.70 | 14.35 | 14.52 | 4,550,379 | -0.11(-0.73%) |
May 04, 2023 | 14.90 | 15.10 | 14.55 | 14.63 | 5,218,453 | -0.13(-0.86%) |
May 03, 2023 | 14.66 | 14.90 | 14.50 | 14.76 | 2,795,497 | +0.18(+1.20%) |
May 02, 2023 | 14.75 | 14.75 | 14.20 | 14.58 | 4,772,050 | -0.25(-1.71%) |
May 01, 2023 | 15.21 | 15.31 | 14.83 | 14.84 | 2,026,508 | -0.48(-3.12%) |
Apr 28, 2023 | 14.77 | 15.58 | 14.77 | 15.31 | 4,578,705 | +0.31(+2.08%) |
Apr 27, 2023 | 14.58 | 15.09 | 13.67 | 15.00 | 3,812,825 | +0.59(+4.13%) |
Apr 26, 2023 | 14.24 | 14.62 | 14.06 | 14.41 | 5,286,371 | +0.74(+5.43%) |
Apr 25, 2023 | 13.48 | 13.85 | 13.46 | 13.67 | 4,820,924 | -0.10(-0.71%) |
Apr 24, 2023 | 14.41 | 14.48 | 13.47 | 13.76 | 6,811,884 | -0.80(-5.49%) |
Apr 21, 2023 | 14.53 | 14.66 | 14.39 | 14.56 | 4,141,373 | -0.18(-1.19%) |
Apr 20, 2023 | 15.00 | 15.39 | 14.73 | 14.74 | 3,442,004 | -0.24(-1.63%) |
Apr 19, 2023 | 14.85 | 14.99 | 14.64 | 14.98 | 2,774,011 | -0.13(-0.84%) |
Apr 18, 2023 | 14.97 | 15.30 | 14.97 | 15.11 | 2,469,462 | +0.17(+1.11%) |
Apr 17, 2023 | 14.73 | 15.02 | 14.70 | 14.94 | 2,722,296 | +0.30(+2.07%) |
Apr 14, 2023 | 14.60 | 14.70 | 14.53 | 14.64 | 2,674,162 | -0.08(-0.53%) |
Apr 13, 2023 | 14.37 | 14.74 | 14.21 | 14.72 | 3,488,996 | +0.59(+4.14%) |
Apr 12, 2023 | 14.39 | 14.62 | 14.08 | 14.13 | 5,548,816 | -0.45(-3.08%) |
Apr 11, 2023 | 14.80 | 14.88 | 14.58 | 14.58 | 2,843,779 | -0.08(-0.53%) |
Apr 10, 2023 | 14.63 | 14.82 | 14.49 | 14.66 | 3,374,655 | -0.11(-0.73%) |
Apr 06, 2023 | 14.40 | 14.77 | 14.20 | 14.77 | 4,136,044 | +0.45(+3.13%) |
Apr 05, 2023 | 14.56 | 14.62 | 14.09 | 14.32 | 5,213,996 | -0.38(-2.59%) |
Apr 04, 2023 | 14.56 | 14.84 | 14.43 | 14.70 | 4,622,619 | -0.01(-0.07%) |
Apr 03, 2023 | 14.72 | 15.07 | 14.64 | 14.71 | 4,567,073 | -0.10(-0.66%) |
Mar 31, 2023 | 15.40 | 15.41 | 14.70 | 14.81 | 5,184,556 | -0.14(-0.91%) |
Mar 30, 2023 | 14.84 | 15.29 | 14.75 | 14.94 | 4,350,063 | +0.31(+2.13%) |
Mar 29, 2023 | 14.62 | 14.90 | 14.41 | 14.63 | 5,230,365 | -0.22(-1.51%) |
Mar 28, 2023 | 14.81 | 15.02 | 14.73 | 14.86 | 3,654,946 | +0.34(+2.35%) |
Mar 27, 2023 | 14.43 | 14.67 | 14.33 | 14.51 | 4,316,197 | -0.16(-1.06%) |
Mar 24, 2023 | 14.91 | 15.11 | 14.55 | 14.67 | 3,576,836 | -0.27(-1.83%) |
Mar 23, 2023 | 15.01 | 15.40 | 14.81 | 14.94 | 4,136,930 | +0.40(+2.75%) |
Mar 22, 2023 | 14.41 | 14.83 | 14.16 | 14.54 | 7,381,108 | +0.34(+2.40%) |
Mar 21, 2023 | 14.39 | 14.46 | 13.91 | 14.20 | 7,691,744 | -0.13(-0.89%) |
Mar 20, 2023 | 14.20 | 14.57 | 13.78 | 14.33 | 3,813,249 | -0.28(-1.94%) |
Mar 17, 2023 | 14.99 | 15.07 | 14.51 | 14.61 | 7,414,799 | -0.33(-2.22%) |
Mar 16, 2023 | 14.23 | 14.98 | 14.14 | 14.94 | 6,162,787 | +0.53(+3.65%) |
Mar 15, 2023 | 14.43 | 14.53 | 14.09 | 14.42 | 6,857,800 | -0.28(-1.92%) |
Mar 14, 2023 | 14.30 | 14.77 | 14.06 | 14.70 | 5,171,822 | +0.43(+3.01%) |
Mar 13, 2023 | 14.13 | 14.41 | 13.99 | 14.27 | 6,900,439 | +0.12(+0.83%) |
Mar 10, 2023 | 14.03 | 14.31 | 13.95 | 14.15 | 4,338,465 | +0.13(+0.90%) |
Mar 09, 2023 | 14.08 | 14.14 | 13.74 | 14.03 | 7,088,375 | -0.39(-2.71%) |
Mar 08, 2023 | 14.01 | 14.48 | 13.89 | 14.42 | 4,763,381 | +0.24(+1.72%) |
Mar 07, 2023 | 14.16 | 14.47 | 13.89 | 14.17 | 4,176,757 | +0.01(+0.07%) |
Mar 06, 2023 | 14.50 | 14.51 | 13.85 | 14.16 | 7,054,360 | -0.42(-2.88%) |
Mar 03, 2023 | 14.63 | 14.76 | 14.43 | 14.58 | 4,300,435 | -0.22(-1.51%) |
Mar 02, 2023 | 14.66 | 14.85 | 14.50 | 14.81 | 5,341,894 | -0.02(-0.13%) |
Mar 01, 2023 | 15.08 | 15.13 | 14.71 | 14.83 | 3,873,324 | +0.30(+2.08%) |
Feb 28, 2023 | 14.06 | 14.64 | 13.93 | 14.52 | 8,660,113 | +0.38(+2.69%) |
Feb 27, 2023 | 13.48 | 14.21 | 13.43 | 14.14 | 6,599,834 | +0.94(+7.09%) |
Feb 24, 2023 | 13.29 | 13.57 | 13.04 | 13.21 | 7,053,680 | -0.08(-0.59%) |
Feb 23, 2023 | 14.43 | 14.59 | 13.28 | 13.29 | 6,925,755 | +0.05(+0.37%) |
Feb 22, 2023 | 12.89 | 13.34 | 12.87 | 13.24 | 9,543,569 | +0.33(+2.57%) |
Feb 21, 2023 | 12.97 | 13.27 | 12.81 | 12.91 | 8,840,656 | -0.52(-3.85%) |
Feb 17, 2023 | 13.64 | 13.69 | 13.29 | 13.42 | 6,530,830 | -0.50(-3.57%) |
Feb 16, 2023 | 14.16 | 14.23 | 13.89 | 13.92 | 4,600,045 | -0.32(-2.26%) |
Feb 15, 2023 | 13.83 | 14.26 | 13.80 | 14.24 | 4,247,598 | +0.08(+0.55%) |
Feb 14, 2023 | 13.94 | 14.27 | 13.87 | 14.16 | 2,892,100 | -0.05(-0.34%) |
Feb 13, 2023 | 14.20 | 14.50 | 14.13 | 14.21 | 4,445,439 | +0.24(+1.75%) |
Feb 10, 2023 | 13.87 | 14.18 | 13.84 | 13.97 | 3,008,464 | -0.27(-1.92%) |
Feb 09, 2023 | 14.47 | 14.63 | 14.17 | 14.24 | 4,588,940 | +0.16(+1.11%) |
Feb 08, 2023 | 14.24 | 14.44 | 14.02 | 14.09 | 4,854,438 | -0.16(-1.10%) |
Feb 07, 2023 | 14.75 | 14.79 | 14.08 | 14.24 | 9,152,967 | -0.39(-2.67%) |
Feb 06, 2023 | 14.40 | 14.71 | 13.98 | 14.63 | 4,965,879 | -0.20(-1.38%) |
Feb 03, 2023 | 15.09 | 15.29 | 14.80 | 14.84 | 4,395,107 | -0.57(-3.67%) |
Feb 02, 2023 | 15.52 | 15.66 | 15.23 | 15.40 | 4,196,950 | -0.14(-0.88%) |
Feb 01, 2023 | 15.50 | 15.78 | 15.17 | 15.54 | 4,861,245 | +0.45(+2.97%) |
Jan 31, 2023 | 14.61 | 15.43 | 14.55 | 15.09 | 6,792,738 | +0.56(+3.83%) |
Jan 30, 2023 | 14.43 | 14.59 | 13.75 | 14.53 | 4,466,567 | -0.53(-3.50%) |
Jan 27, 2023 | 15.46 | 15.54 | 14.99 | 15.06 | 3,157,663 | -0.43(-2.77%) |
Jan 26, 2023 | 14.86 | 15.51 | 14.81 | 15.49 | 3,910,043 | +0.78(+5.31%) |
Jan 25, 2023 | 14.61 | 14.99 | 14.58 | 14.71 | 2,388,816 | -0.01(-0.07%) |
Jan 24, 2023 | 14.49 | 14.80 | 14.29 | 14.72 | 2,745,397 | +0.22(+1.55%) |
Jan 23, 2023 | 14.80 | 14.94 | 14.40 | 14.50 | 2,594,031 | -0.31(-2.11%) |
Jan 20, 2023 | 14.88 | 14.97 | 14.67 | 14.81 | 3,693,480 | +0.22(+1.54%) |
Jan 19, 2023 | 14.65 | 14.98 | 14.51 | 14.58 | 4,585,383 | +0.14(+0.95%) |
Jan 18, 2023 | 14.68 | 14.86 | 14.35 | 14.45 | 4,789,342 | -0.09(-0.60%) |
Jan 17, 2023 | 14.92 | 15.08 | 14.45 | 14.53 | 6,183,440 | -0.75(-4.91%) |
Jan 13, 2023 | 15.12 | 15.60 | 15.02 | 15.29 | 5,897,155 | +0.49(+3.30%) |
Jan 12, 2023 | 14.56 | 15.00 | 14.55 | 14.80 | 4,497,066 | -0.04(-0.26%) |
Jan 11, 2023 | 14.76 | 14.97 | 14.61 | 14.84 | 4,772,538 | +0.06(+0.40%) |
Jan 10, 2023 | 14.73 | 14.80 | 14.43 | 14.78 | 4,760,929 | +0.24(+1.68%) |
Jan 09, 2023 | 15.30 | 15.43 | 14.51 | 14.53 | 4,550,870 | -0.49(-3.25%) |
Jan 06, 2023 | 14.93 | 15.16 | 14.79 | 15.02 | 3,703,178 | -0.19(-1.22%) |
Jan 05, 2023 | 14.53 | 15.32 | 14.42 | 15.21 | 7,136,266 | +0.52(+3.52%) |
Jan 04, 2023 | 14.48 | 14.92 | 14.48 | 14.69 | 6,715,814 | +0.67(+4.80%) |
Jan 03, 2023 | 13.66 | 14.23 | 13.61 | 14.02 | 5,969,421 | +0.71(+5.35%) |
Dec 30, 2022 | 13.07 | 13.38 | 12.96 | 13.31 | 5,140,894 | -0.12(-0.87%) |
Dec 29, 2022 | 13.31 | 13.53 | 13.16 | 13.42 | 4,518,730 | +0.07(+0.51%) |
Dec 28, 2022 | 13.40 | 13.64 | 13.23 | 13.35 | 4,156,053 | -0.18(-1.30%) |
Dec 27, 2022 | 13.30 | 13.89 | 13.12 | 13.53 | 3,373,385 | +0.38(+2.89%) |
Dec 23, 2022 | 13.21 | 13.34 | 13.11 | 13.15 | 3,312,279 | -0.06(-0.44%) |
Dec 22, 2022 | 13.46 | 13.53 | 13.14 | 13.21 | 3,219,758 | -0.20(-1.46%) |
Dec 21, 2022 | 12.73 | 13.49 | 12.65 | 13.40 | 3,938,996 | +0.60(+4.65%) |
Dec 20, 2022 | 13.05 | 13.25 | 12.80 | 12.81 | 4,130,129 | -0.50(-3.74%) |
Dec 19, 2022 | 13.05 | 13.44 | 12.99 | 13.31 | 8,545,669 | +0.28(+2.17%) |
Dec 16, 2022 | 12.89 | 13.24 | 12.83 | 13.02 | 7,429,415 | +0.19(+1.44%) |
Dec 15, 2022 | 13.00 | 13.15 | 12.78 | 12.84 | 7,859,274 | -0.10(-0.75%) |
Dec 14, 2022 | 12.84 | 13.02 | 12.78 | 12.93 | 8,138,001 | +0.10(+0.76%) |
Dec 13, 2022 | 12.87 | 12.96 | 12.68 | 12.84 | 9,386,978 | +0.18(+1.39%) |
Dec 12, 2022 | 12.45 | 12.71 | 12.40 | 12.66 | 7,013,946 | -0.05(-0.38%) |
Dec 09, 2022 | 12.66 | 12.91 | 12.37 | 12.71 | 12,242,482 | +0.03(+0.23%) |
Dec 08, 2022 | 12.56 | 12.72 | 12.46 | 12.68 | 10,927,978 | +0.40(+3.26%) |
Dec 07, 2022 | 11.88 | 12.50 | 11.84 | 12.28 | 10,250,686 | -0.19(-1.49%) |
Dec 06, 2022 | 12.23 | 12.47 | 12.03 | 12.47 | 8,590,142 | +0.39(+3.23%) |
Dec 05, 2022 | 12.23 | 12.28 | 11.75 | 12.08 | 13,729,380 | +0.41(+3.51%) |
Dec 02, 2022 | 11.00 | 11.83 | 10.95 | 11.67 | 7,677,577 | +0.52(+4.64%) |
Dec 01, 2022 | 10.43 | 11.16 | 10.39 | 11.15 | 6,068,880 | +0.27(+2.51%) |
Nov 30, 2022 | 10.14 | 10.94 | 10.14 | 10.88 | 12,187,108 | +1.03(+10.51%) |
Nov 29, 2022 | 9.901 | 10.09 | 9.735 | 9.842 | 8,396,137 | +0.21(+2.23%) |
Nov 28, 2022 | 9.442 | 9.823 | 9.316 | 9.628 | 6,335,964 | +0.20(+2.17%) |
Nov 25, 2022 | 9.325 | 9.598 | 9.218 | 9.423 | 5,041,283 | -0.05(-0.51%) |
Nov 23, 2022 | 9.267 | 9.589 | 9.135 | 9.472 | 5,471,053 | +0.48(+5.31%) |
Nov 22, 2022 | 8.779 | 9.433 | 8.779 | 8.994 | 6,279,363 | +0.31(+3.60%) |
Nov 21, 2022 | 8.925 | 8.964 | 8.589 | 8.682 | 4,776,630 | -0.45(-4.91%) |
Nov 18, 2022 | 8.984 | 9.316 | 8.984 | 9.130 | 4,424,489 | -0.05(-0.53%) |
Nov 17, 2022 | 8.457 | 9.184 | 8.340 | 9.179 | 5,808,179 | +0.51(+5.85%) |
Nov 16, 2022 | 8.828 | 8.828 | 8.457 | 8.672 | 3,966,371 | -0.27(-3.05%) |
Nov 15, 2022 | 8.984 | 9.161 | 8.877 | 8.945 | 7,103,907 | +0.36(+4.20%) |
Nov 14, 2022 | 8.584 | 8.794 | 8.496 | 8.584 | 5,409,157 | +0.17(+1.97%) |
Nov 11, 2022 | 8.369 | 8.613 | 8.228 | 8.418 | 6,564,646 | +0.46(+5.76%) |
Nov 10, 2022 | 7.862 | 8.184 | 7.823 | 7.960 | 4,979,949 | +0.49(+6.53%) |
Nov 09, 2022 | 7.804 | 7.813 | 7.433 | 7.472 | 5,949,864 | -0.54(-6.70%) |
Nov 08, 2022 | 7.862 | 8.072 | 7.706 | 8.008 | 3,816,194 | -0.06(-0.73%) |
Nov 07, 2022 | 8.135 | 8.194 | 7.950 | 8.067 | 3,860,803 | +0.16(+1.97%) |
Nov 04, 2022 | 7.999 | 8.077 | 7.540 | 7.911 | 6,488,477 | +0.53(+7.13%) |
Nov 03, 2022 | 6.926 | 7.443 | 6.926 | 7.384 | 3,991,991 | +0.29(+4.13%) |
Nov 02, 2022 | 7.267 | 7.092 | 5,130,769 | -0.18(-2.42%) | ||
Nov 01, 2022 | 7.423 | 7.565 | 7.131 | 7.267 | 5,428,500 | +0.47(+6.89%) |
Oct 31, 2022 | 6.623 | 6.916 | 6.623 | 6.799 | 4,268,469 | -0.01(-0.14%) |
Oct 28, 2022 | 6.682 | 6.872 | 6.565 | 6.809 | 4,986,963 | -0.08(-1.13%) |
Oct 27, 2022 | 7.111 | 7.199 | 6.857 | 6.887 | 7,826,458 | -0.45(-6.12%) |
Oct 26, 2022 | 6.945 | 7.579 | 6.853 | 7.335 | 11,554,345 | +0.43(+6.21%) |
Oct 25, 2022 | 7.053 | 7.253 | 6.721 | 6.906 | 7,160,428 | +0.04(+0.57%) |
Oct 24, 2022 | 6.555 | 6.877 | 6.204 | 6.867 | 8,457,762 | -0.46(-6.26%) |
Oct 21, 2022 | 7.101 | 7.374 | 6.965 | 7.326 | 3,617,418 | +0.08(+1.08%) |
Oct 20, 2022 | 7.316 | 7.667 | 7.199 | 7.248 | 4,254,056 | +0.06(+0.81%) |
Oct 19, 2022 | 7.433 | 7.628 | 7.092 | 7.189 | 5,131,080 | -0.53(-6.83%) |
Oct 18, 2022 | 7.901 | 8.008 | 7.565 | 7.716 | 6,094,776 | +0.12(+1.54%) |
Oct 17, 2022 | 7.755 | 7.930 | 7.589 | 7.599 | 4,828,707 | +0.05(+0.65%) |
Oct 14, 2022 | 8.038 | 8.135 | 7.531 | 7.550 | 5,009,273 | -0.44(-5.49%) |
Oct 13, 2022 | 7.667 | 8.096 | 7.516 | 7.989 | 4,007,403 | +0.04(+0.49%) |
Oct 12, 2022 | 7.745 | 8.038 | 7.589 | 7.950 | 3,200,933 | +0.17(+2.13%) |
Oct 11, 2022 | 7.745 | 8.116 | 7.609 | 7.784 | 5,166,556 | -0.11(-1.36%) |
Oct 10, 2022 | 8.165 | 8.165 | 7.657 | 7.891 | 2,821,932 | -0.40(-4.82%) |
Oct 07, 2022 | 8.272 | 8.433 | 8.194 | 8.291 | 3,001,537 | -0.15(-1.73%) |
Oct 06, 2022 | 8.633 | 8.799 | 8.423 | 8.438 | 2,814,881 | -0.28(-3.24%) |
Oct 05, 2022 | 8.779 | 8.964 | 8.584 | 8.721 | 2,971,698 | -0.12(-1.32%) |
Oct 04, 2022 | 8.486 | 8.857 | 8.467 | 8.838 | 6,329,910 | +0.54(+6.46%) |
Oct 03, 2022 | 8.194 | 8.404 | 8.087 | 8.301 | 2,555,126 | +0.10(+1.19%) |
Sep 30, 2022 | 8.008 | 8.330 | 7.960 | 8.204 | 4,883,724 | +0.09(+1.08%) |
Sep 29, 2022 | 8.135 | 8.326 | 7.984 | 8.116 | 3,965,567 | -0.37(-4.37%) |
Sep 28, 2022 | 7.940 | 8.530 | 7.940 | 8.486 | 5,181,398 | +0.31(+3.82%) |
Sep 27, 2022 | 8.994 | 8.994 | 8.052 | 8.174 | 9,280,894 | -0.91(-9.99%) |
Sep 26, 2022 | 9.072 | 9.301 | 8.983 | 9.082 | 2,692,384 | +0.13(+1.42%) |
Sep 23, 2022 | 8.955 | 9.150 | 8.811 | 8.955 | 3,359,276 | -0.27(-2.96%) |
Sep 22, 2022 | 9.179 | 9.423 | 9.111 | 9.228 | 2,809,845 | +0.15(+1.61%) |
Sep 21, 2022 | 9.394 | 9.438 | 9.072 | 9.082 | 3,584,374 | -0.58(-5.96%) |
Sep 20, 2022 | 9.657 | 9.920 | 9.579 | 9.657 | 3,026,503 | -0.07(-0.70%) |
Sep 19, 2022 | 8.984 | 9.725 | 8.974 | 9.725 | 4,587,666 | +0.55(+5.95%) |
Sep 16, 2022 | 9.794 | 9.852 | 8.964 | 9.179 | 6,628,597 | -1.12(-10.89%) |
Sep 15, 2022 | 10.24 | 10.55 | 10.21 | 10.30 | 3,186,036 | -0.06(-0.56%) |
Sep 14, 2022 | 10.29 | 10.43 | 10.17 | 10.36 | 2,931,130 | +0.09(+0.85%) |
Sep 13, 2022 | 10.31 | 10.48 | 10.19 | 10.27 | 3,620,249 | -0.41(-3.83%) |
Sep 12, 2022 | 10.48 | 10.69 | 10.30 | 10.68 | 2,733,826 | +0.22(+2.14%) |
Sep 09, 2022 | 10.38 | 10.67 | 10.37 | 10.46 | 5,167,077 | +0.32(+3.18%) |
Sep 08, 2022 | 9.998 | 10.17 | 9.857 | 10.13 | 4,238,998 | -0.10(-0.95%) |
Sep 07, 2022 | 9.589 | 10.27 | 9.442 | 10.23 | 8,702,941 | +0.66(+6.93%) |
Sep 06, 2022 | 10.19 | 10.25 | 9.559 | 9.569 | 4,284,714 | -0.87(-8.32%) |
Sep 02, 2022 | 10.88 | 10.88 | 10.32 | 10.44 | 4,567,017 | -0.79(-7.04%) |
Sep 01, 2022 | 11.15 | 11.37 | 10.98 | 11.23 | 6,067,380 | -0.10(-0.86%) |
Aug 31, 2022 | 10.83 | 11.34 | 10.65 | 11.33 | 13,776,647 | +0.69(+6.51%) |
Aug 30, 2022 | 10.64 | 10.67 | 10.36 | 10.63 | 5,938,467 | +0.05(+0.46%) |
Aug 29, 2022 | 11.00 | 11.20 | 10.57 | 10.58 | 5,789,648 | -0.37(-3.38%) |
Aug 26, 2022 | 11.46 | 11.68 | 10.89 | 10.95 | 8,212,615 | +0.14(+1.26%) |
Aug 25, 2022 | 10.64 | 10.90 | 10.52 | 10.82 | 8,406,867 | +0.59(+5.72%) |
Aug 24, 2022 | 10.04 | 10.53 | 9.891 | 10.23 | 7,532,613 | -0.04(-0.38%) |
Aug 23, 2022 | 10.52 | 10.67 | 10.23 | 10.27 | 8,312,749 | -0.24(-2.32%) |
Aug 22, 2022 | 10.21 | 10.67 | 9.940 | 10.52 | 13,650,496 | +0.77(+7.91%) |
Aug 19, 2022 | 8.896 | 10.05 | 8.896 | 9.745 | 10,747,500 | +0.36(+3.85%) |
Aug 18, 2022 | 9.569 | 9.598 | 9.111 | 9.384 | 7,143,875 | -0.17(-1.74%) |
Aug 17, 2022 | 9.735 | 9.735 | 9.535 | 9.550 | 4,036,943 | -0.17(-1.71%) |
Aug 16, 2022 | 9.667 | 9.769 | 9.481 | 9.716 | 4,033,678 | -0.15(-1.48%) |
Aug 15, 2022 | 9.306 | 9.867 | 9.238 | 9.862 | 5,105,058 | +0.50(+5.31%) |
Aug 12, 2022 | 9.501 | 9.545 | 9.169 | 9.364 | 5,515,726 | -0.37(-3.81%) |
Aug 11, 2022 | 9.950 | 10.25 | 9.667 | 9.735 | 5,421,280 | +0.00(+0.00%) |
Aug 10, 2022 | 9.677 | 9.852 | 9.369 | 9.735 | 3,132,836 | +0.11(+1.11%) |
Aug 09, 2022 | 9.735 | 9.891 | 9.540 | 9.628 | 4,160,514 | -0.08(-0.80%) |
Aug 08, 2022 | 9.755 | 9.998 | 9.657 | 9.706 | 5,353,184 | +0.01(+0.10%) |
Aug 05, 2022 | 9.296 | 9.706 | 9.296 | 9.696 | 4,115,252 | +0.13(+1.33%) |
Aug 04, 2022 | 9.735 | 9.803 | 9.477 | 9.569 | 4,216,229 | +0.19(+1.98%) |
Aug 03, 2022 | 8.916 | 9.530 | 8.838 | 9.384 | 4,808,200 | +0.47(+5.25%) |
Aug 02, 2022 | 8.525 | 9.057 | 8.379 | 8.916 | 7,756,174 | +0.20(+2.24%) |
Aug 01, 2022 | 8.721 | 8.921 | 8.516 | 8.721 | 5,770,647 | -0.21(-2.40%) |
Jul 29, 2022 | 8.955 | 9.018 | 8.735 | 8.935 | 6,423,565 | -0.43(-4.58%) |
Jul 28, 2022 | 9.491 | 9.657 | 9.033 | 9.364 | 4,511,897 | -0.20(-2.04%) |
Jul 27, 2022 | 9.345 | 9.559 | 9.047 | 9.559 | 3,635,136 | +0.23(+2.51%) |
Jul 26, 2022 | 9.540 | 9.716 | 9.223 | 9.325 | 4,923,715 | -0.17(-1.75%) |
Jul 25, 2022 | 9.423 | 9.501 | 9.208 | 9.491 | 4,208,686 | +0.19(+1.99%) |
Jul 22, 2022 | 9.569 | 9.598 | 9.286 | 9.306 | 4,010,121 | -0.26(-2.75%) |
Jul 21, 2022 | 9.638 | 9.862 | 9.403 | 9.569 | 8,657,990 | -0.04(-0.41%) |
Jul 20, 2022 | 9.716 | 9.862 | 9.374 | 9.608 | 4,350,374 | -0.16(-1.60%) |
Jul 19, 2022 | 9.803 | 10.05 | 9.657 | 9.764 | 5,586,670 | +0.07(+0.70%) |
Jul 18, 2022 | 9.589 | 9.901 | 9.585 | 9.696 | 4,109,892 | +0.32(+3.43%) |
Jul 15, 2022 | 9.238 | 9.374 | 8.764 | 9.374 | 6,596,491 | -0.03(-0.31%) |
Jul 14, 2022 | 9.764 | 9.803 | 9.364 | 9.403 | 7,278,247 | -0.39(-3.98%) |
Jul 13, 2022 | 9.413 | 10.15 | 9.384 | 9.794 | 5,343,358 | +0.23(+2.45%) |
Jul 12, 2022 | 9.325 | 9.774 | 9.277 | 9.559 | 4,204,508 | +0.21(+2.30%) |
Jul 11, 2022 | 9.462 | 9.579 | 9.267 | 9.345 | 5,336,295 | -0.54(-5.43%) |
Jul 08, 2022 | 10.16 | 10.22 | 9.803 | 9.881 | 3,124,240 | -0.39(-3.80%) |
Jul 07, 2022 | 9.911 | 10.45 | 9.777 | 10.27 | 6,103,766 | +0.52(+5.30%) |
Jul 06, 2022 | 9.716 | 9.881 | 9.335 | 9.755 | 7,021,426 | -0.17(-1.67%) |
Jul 05, 2022 | 9.755 | 9.920 | 9.608 | 9.920 | 4,006,319 | -0.01(-0.10%) |
Jul 01, 2022 | 9.628 | 9.994 | 9.598 | 9.930 | 3,310,973 | +0.28(+2.93%) |
Jun 30, 2022 | 9.725 | 9.757 | 9.286 | 9.647 | 6,454,833 | -0.25(-2.56%) |
Jun 29, 2022 | 9.784 | 9.948 | 9.647 | 9.901 | 6,053,449 | -0.01(-0.10%) |
Jun 28, 2022 | 10.36 | 10.40 | 9.833 | 9.911 | 6,564,579 | -0.49(-4.69%) |
Jun 27, 2022 | 11.10 | 11.30 | 10.28 | 10.40 | 8,142,540 | -0.44(-4.05%) |
Jun 24, 2022 | 10.87 | 10.96 | 10.56 | 10.84 | 6,615,551 | +0.11(+1.00%) |
Jun 23, 2022 | 10.54 | 11.02 | 10.47 | 10.73 | 7,257,353 | +0.36(+3.48%) |
Jun 22, 2022 | 10.06 | 10.51 | 9.872 | 10.37 | 7,169,900 | -0.12(-1.12%) |
Jun 21, 2022 | 10.51 | 10.85 | 10.47 | 10.49 | 6,739,768 | +0.19(+1.80%) |
Jun 17, 2022 | 10.52 | 10.58 | 9.911 | 10.30 | 9,508,823 | +0.23(+2.33%) |
Jun 16, 2022 | 10.23 | 10.35 | 9.881 | 10.07 | 6,341,662 | -0.48(-4.53%) |
Jun 15, 2022 | 10.66 | 10.71 | 10.31 | 10.54 | 7,815,620 | +0.01(+0.09%) |
Jun 14, 2022 | 9.901 | 10.70 | 9.891 | 10.53 | 6,168,684 | +0.82(+8.43%) |
Jun 13, 2022 | 9.872 | 10.02 | 9.491 | 9.716 | 8,433,613 | -0.59(-5.68%) |
Jun 10, 2022 | 10.12 | 10.51 | 10.10 | 10.30 | 9,072,411 | +0.19(+1.83%) |
Jun 09, 2022 | 10.14 | 10.36 | 10.08 | 10.12 | 5,627,145 | -0.50(-4.69%) |
Jun 08, 2022 | 10.10 | 10.92 | 10.00 | 10.61 | 8,945,826 | +0.64(+6.46%) |
Jun 07, 2022 | 9.706 | 9.998 | 9.628 | 9.969 | 5,035,202 | +0.13(+1.29%) |
Jun 06, 2022 | 9.755 | 10.07 | 9.662 | 9.842 | 7,592,371 | +0.60(+6.43%) |
Jun 03, 2022 | 9.277 | 9.442 | 9.189 | 9.247 | 3,956,097 | -0.25(-2.67%) |
Jun 02, 2022 | 8.916 | 9.657 | 8.886 | 9.501 | 9,435,828 | +0.60(+6.80%) |