Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.06 | 11.10 | 10.99 | 11.09 | 3,087,368 | +0.10(+0.95%) |
Jun 29, 2023 | 10.96 | 11.01 | 10.91 | 10.99 | 2,795,814 | +0.12(+1.13%) |
Jun 28, 2023 | 10.88 | 10.88 | 10.71 | 10.87 | 3,742,973 | -0.04(-0.35%) |
Jun 27, 2023 | 10.70 | 10.92 | 10.65 | 10.91 | 3,880,557 | +0.24(+2.22%) |
Jun 26, 2023 | 10.72 | 10.79 | 10.62 | 10.67 | 4,704,683 | -0.07(-0.62%) |
Jun 23, 2023 | 10.75 | 10.78 | 10.65 | 10.74 | 5,636,014 | -0.06(-0.53%) |
Jun 22, 2023 | 10.85 | 10.88 | 10.67 | 10.79 | 4,093,955 | -0.09(-0.87%) |
Jun 21, 2023 | 10.98 | 11.02 | 10.87 | 10.89 | 5,207,706 | -0.14(-1.29%) |
Jun 20, 2023 | 10.88 | 11.13 | 10.86 | 11.03 | 7,822,171 | +0.10(+0.95%) |
Jun 16, 2023 | 10.98 | 11.02 | 10.83 | 10.92 | 20,901,786 | -0.08(-0.69%) |
Jun 15, 2023 | 10.91 | 11.01 | 10.75 | 11.00 | 5,285,611 | +0.05(+0.47%) |
Jun 14, 2023 | 10.95 | 11.22 | 10.87 | 10.95 | 8,058,152 | +0.01(+0.09%) |
Jun 13, 2023 | 10.92 | 11.12 | 10.87 | 10.94 | 6,551,609 | +0.06(+0.60%) |
Jun 12, 2023 | 10.83 | 11.09 | 10.79 | 10.87 | 4,811,593 | -0.06(-0.59%) |
Jun 09, 2023 | 10.91 | 10.97 | 10.82 | 10.94 | 2,868,983 | +0.02(+0.17%) |
Jun 08, 2023 | 11.32 | 11.32 | 10.92 | 10.92 | 5,062,907 | -0.36(-3.20%) |
Jun 07, 2023 | 11.03 | 11.33 | 10.98 | 11.28 | 8,005,262 | +0.32(+2.87%) |
Jun 06, 2023 | 10.79 | 11.00 | 10.77 | 10.97 | 3,640,765 | +0.14(+1.28%) |
Jun 05, 2023 | 10.87 | 10.96 | 10.69 | 10.83 | 4,484,664 | -0.12(-1.10%) |
Jun 02, 2023 | 10.81 | 11.00 | 10.75 | 10.95 | 6,585,019 | +0.25(+2.34%) |
Jun 01, 2023 | 10.62 | 10.79 | 10.52 | 10.70 | 4,283,466 | +0.14(+1.32%) |
May 31, 2023 | 10.63 | 10.67 | 10.45 | 10.56 | 7,801,058 | -0.16(-1.47%) |
May 30, 2023 | 10.86 | 10.89 | 10.61 | 10.72 | 3,942,674 | -0.14(-1.28%) |
May 26, 2023 | 10.80 | 10.94 | 10.61 | 10.86 | 3,999,853 | +0.06(+0.60%) |
May 25, 2023 | 10.88 | 10.96 | 10.69 | 10.79 | 4,337,830 | -0.14(-1.27%) |
May 24, 2023 | 11.17 | 11.21 | 10.93 | 10.93 | 5,252,575 | -0.30(-2.64%) |
May 23, 2023 | 11.39 | 11.42 | 11.22 | 11.23 | 4,235,283 | -0.15(-1.30%) |
May 22, 2023 | 11.37 | 11.49 | 11.29 | 11.37 | 6,588,440 | +0.05(+0.41%) |
May 19, 2023 | 11.56 | 11.56 | 11.25 | 11.33 | 5,914,868 | -0.21(-1.85%) |
May 18, 2023 | 11.39 | 11.57 | 11.32 | 11.54 | 4,199,237 | +0.09(+0.81%) |
May 17, 2023 | 11.21 | 11.50 | 11.14 | 11.45 | 6,294,133 | +0.32(+2.92%) |
May 16, 2023 | 11.34 | 11.47 | 11.11 | 11.12 | 5,473,479 | -0.22(-1.96%) |
May 15, 2023 | 10.96 | 11.48 | 10.91 | 11.35 | 8,903,425 | +0.44(+3.99%) |
May 12, 2023 | 11.11 | 11.12 | 10.90 | 10.91 | 5,665,837 | -0.18(-1.59%) |
May 11, 2023 | 11.08 | 11.24 | 11.00 | 11.09 | 5,424,314 | -0.05(-0.42%) |
May 10, 2023 | 11.42 | 11.48 | 11.06 | 11.13 | 10,699,370 | -0.22(-1.96%) |
May 09, 2023 | 11.32 | 11.43 | 11.30 | 11.36 | 8,152,283 | +0.00(+0.00%) |
May 08, 2023 | 11.31 | 11.47 | 11.23 | 11.36 | 7,873,350 | +0.09(+0.82%) |
May 05, 2023 | 11.24 | 11.36 | 11.07 | 11.26 | 9,747,186 | +0.13(+1.17%) |
May 04, 2023 | 10.75 | 11.25 | 10.71 | 11.13 | 10,086,931 | +0.33(+3.09%) |
May 03, 2023 | 10.21 | 11.11 | 10.14 | 10.80 | 15,502,615 | +0.96(+9.80%) |
May 02, 2023 | 10.01 | 10.05 | 9.613 | 9.835 | 10,736,398 | -0.24(-2.39%) |
May 01, 2023 | 10.09 | 10.17 | 9.891 | 10.08 | 6,492,215 | -0.06(-0.55%) |
Apr 28, 2023 | 9.984 | 10.16 | 9.919 | 10.13 | 5,694,358 | +0.14(+1.39%) |
Apr 27, 2023 | 9.845 | 10.00 | 9.840 | 9.993 | 5,159,770 | +0.12(+1.22%) |
Apr 26, 2023 | 9.937 | 10.04 | 9.808 | 9.873 | 4,452,013 | -0.06(-0.65%) |
Apr 25, 2023 | 10.06 | 10.07 | 9.919 | 9.937 | 3,928,580 | -0.15(-1.47%) |
Apr 24, 2023 | 10.09 | 10.15 | 10.02 | 10.09 | 3,480,218 | +0.02(+0.18%) |
Apr 21, 2023 | 10.12 | 10.14 | 9.975 | 10.07 | 8,384,603 | -0.05(-0.46%) |
Apr 20, 2023 | 10.06 | 10.16 | 10.00 | 10.11 | 6,828,599 | +0.02(+0.18%) |
Apr 19, 2023 | 10.22 | 10.22 | 10.03 | 10.10 | 6,386,790 | -0.14(-1.36%) |
Apr 18, 2023 | 10.38 | 10.48 | 10.15 | 10.23 | 5,375,213 | -0.16(-1.52%) |
Apr 17, 2023 | 10.23 | 10.43 | 10.21 | 10.39 | 6,256,356 | +0.11(+1.08%) |
Apr 14, 2023 | 10.43 | 10.49 | 10.20 | 10.28 | 5,267,330 | -0.09(-0.89%) |
Apr 13, 2023 | 10.32 | 10.43 | 10.28 | 10.37 | 4,687,137 | +0.07(+0.72%) |
Apr 12, 2023 | 10.48 | 10.60 | 10.29 | 10.30 | 5,479,232 | -0.18(-1.68%) |
Apr 11, 2023 | 10.33 | 10.52 | 10.31 | 10.48 | 4,362,116 | +0.21(+2.08%) |
Apr 10, 2023 | 10.23 | 10.39 | 10.15 | 10.26 | 3,935,668 | +0.04(+0.36%) |
Apr 06, 2023 | 10.16 | 10.36 | 10.16 | 10.22 | 7,232,960 | +0.15(+1.47%) |
Apr 05, 2023 | 9.956 | 10.16 | 9.835 | 10.08 | 10,275,680 | +0.00(+0.00%) |
Apr 04, 2023 | 10.35 | 10.38 | 9.956 | 10.08 | 9,773,392 | -0.18(-1.72%) |
Apr 03, 2023 | 10.37 | 10.46 | 10.20 | 10.25 | 10,885,415 | -0.08(-0.81%) |
Mar 31, 2023 | 10.41 | 10.41 | 10.26 | 10.34 | 9,768,133 | +0.10(+1.00%) |
Mar 30, 2023 | 10.38 | 10.42 | 10.16 | 10.23 | 12,486,029 | -0.01(-0.09%) |
Mar 29, 2023 | 10.29 | 10.30 | 10.18 | 10.24 | 6,146,010 | +0.05(+0.46%) |
Mar 28, 2023 | 10.06 | 10.25 | 10.01 | 10.20 | 5,381,965 | +0.13(+1.29%) |
Mar 27, 2023 | 10.21 | 10.26 | 10.04 | 10.07 | 6,962,345 | +0.00(+0.00%) |
Mar 24, 2023 | 9.910 | 10.10 | 9.822 | 10.07 | 6,945,898 | +0.03(+0.28%) |
Mar 23, 2023 | 10.01 | 10.23 | 9.970 | 10.04 | 9,516,269 | +0.02(+0.18%) |
Mar 22, 2023 | 10.37 | 10.41 | 10.00 | 10.02 | 8,405,712 | -0.26(-2.52%) |
Mar 21, 2023 | 10.30 | 10.49 | 10.20 | 10.28 | 14,346,565 | +0.03(+0.27%) |
Mar 20, 2023 | 10.16 | 10.38 | 9.998 | 10.25 | 11,155,337 | +0.28(+2.79%) |
Mar 17, 2023 | 9.937 | 10.00 | 9.766 | 9.975 | 42,166,072 | +0.04(+0.37%) |
Mar 16, 2023 | 9.502 | 10.06 | 9.465 | 9.937 | 17,322,380 | +0.17(+1.76%) |
Mar 15, 2023 | 9.222 | 9.920 | 9.140 | 9.766 | 25,563,980 | +0.39(+4.16%) |
Mar 14, 2023 | 9.748 | 9.793 | 9.276 | 9.376 | 14,817,970 | -0.21(-2.18%) |
Mar 13, 2023 | 9.838 | 10.01 | 9.462 | 9.585 | 20,999,242 | -0.49(-4.86%) |
Mar 10, 2023 | 10.25 | 10.25 | 9.965 | 10.07 | 17,823,980 | -0.22(-2.11%) |
Mar 09, 2023 | 10.70 | 10.72 | 10.28 | 10.29 | 16,032,606 | -0.40(-3.73%) |
Mar 08, 2023 | 10.86 | 10.90 | 10.65 | 10.69 | 14,675,742 | -0.19(-1.75%) |
Mar 07, 2023 | 11.20 | 11.28 | 10.87 | 10.88 | 13,324,301 | -0.37(-3.30%) |
Mar 06, 2023 | 11.68 | 11.68 | 11.21 | 11.25 | 10,504,673 | -0.38(-3.27%) |
Mar 03, 2023 | 11.72 | 11.72 | 11.59 | 11.63 | 6,073,032 | -0.03(-0.23%) |
Mar 02, 2023 | 11.61 | 11.72 | 11.53 | 11.66 | 8,121,447 | +0.00(+0.00%) |
Mar 01, 2023 | 11.74 | 11.82 | 11.62 | 11.66 | 7,776,680 | -0.09(-0.77%) |
Feb 28, 2023 | 11.84 | 12.01 | 11.73 | 11.75 | 67,541,296 | -0.10(-0.84%) |
Feb 27, 2023 | 11.99 | 12.04 | 11.84 | 11.85 | 10,744,116 | -0.02(-0.15%) |
Feb 24, 2023 | 11.91 | 11.94 | 11.72 | 11.87 | 7,277,118 | -0.16(-1.36%) |
Feb 23, 2023 | 12.27 | 12.28 | 11.91 | 12.03 | 6,413,599 | -0.16(-1.34%) |
Feb 22, 2023 | 12.20 | 12.28 | 12.08 | 12.20 | 7,108,188 | -0.02(-0.15%) |
Feb 21, 2023 | 12.42 | 12.47 | 12.10 | 12.21 | 8,310,157 | -0.33(-2.60%) |
Feb 17, 2023 | 12.74 | 12.81 | 12.53 | 12.54 | 8,492,304 | -0.24(-1.91%) |
Feb 16, 2023 | 12.77 | 12.91 | 12.71 | 12.79 | 5,669,178 | -0.08(-0.63%) |
Feb 15, 2023 | 12.70 | 12.88 | 12.51 | 12.87 | 6,202,959 | +0.08(+0.64%) |
Feb 14, 2023 | 13.05 | 13.05 | 12.67 | 12.79 | 5,419,487 | -0.31(-2.35%) |
Feb 13, 2023 | 12.78 | 13.15 | 12.73 | 13.09 | 9,041,373 | +0.35(+2.78%) |
Feb 10, 2023 | 12.80 | 13.00 | 12.57 | 12.74 | 8,230,095 | -0.18(-1.40%) |
Feb 09, 2023 | 12.81 | 13.16 | 12.79 | 12.92 | 9,994,120 | +0.27(+2.15%) |
Feb 08, 2023 | 12.93 | 13.07 | 12.49 | 12.65 | 10,990,941 | +0.09(+0.72%) |
Feb 07, 2023 | 12.73 | 12.75 | 12.45 | 12.56 | 9,320,203 | -0.17(-1.35%) |
Feb 06, 2023 | 12.85 | 12.92 | 12.54 | 12.73 | 6,219,406 | -0.22(-1.68%) |
Feb 03, 2023 | 12.86 | 13.06 | 12.70 | 12.95 | 4,983,341 | -0.11(-0.83%) |
Feb 02, 2023 | 12.96 | 13.29 | 12.91 | 13.06 | 7,834,962 | +0.21(+1.62%) |
Feb 01, 2023 | 12.81 | 12.94 | 12.67 | 12.85 | 5,603,543 | +0.00(+0.00%) |
Jan 31, 2023 | 12.81 | 12.88 | 12.59 | 12.85 | 5,591,667 | +0.04(+0.28%) |
Jan 30, 2023 | 12.79 | 12.93 | 12.76 | 12.81 | 3,809,350 | -0.05(-0.35%) |
Jan 27, 2023 | 12.91 | 12.95 | 12.77 | 12.86 | 3,350,852 | -0.07(-0.56%) |
Jan 26, 2023 | 12.94 | 12.97 | 12.76 | 12.93 | 2,520,363 | +0.07(+0.56%) |
Jan 25, 2023 | 12.74 | 12.90 | 12.68 | 12.86 | 3,560,528 | +0.04(+0.28%) |
Jan 24, 2023 | 12.76 | 12.98 | 10.35 | 12.82 | 1,967,845 | -0.14(-1.05%) |
Jan 23, 2023 | 12.85 | 12.99 | 12.81 | 12.96 | 3,066,605 | +0.09(+0.70%) |
Jan 20, 2023 | 12.67 | 12.87 | 12.58 | 12.87 | 3,791,829 | +0.23(+1.79%) |
Jan 19, 2023 | 12.55 | 12.74 | 12.53 | 12.64 | 3,826,964 | +0.05(+0.36%) |
Jan 18, 2023 | 12.79 | 12.86 | 12.58 | 12.60 | 6,113,292 | -0.19(-1.49%) |
Jan 17, 2023 | 12.95 | 12.98 | 12.74 | 12.79 | 4,795,629 | -0.17(-1.33%) |
Jan 13, 2023 | 13.15 | 13.16 | 12.87 | 12.96 | 4,147,487 | -0.31(-2.32%) |
Jan 12, 2023 | 13.37 | 13.40 | 13.07 | 13.27 | 6,074,224 | -0.05(-0.41%) |
Jan 11, 2023 | 13.18 | 13.41 | 13.15 | 13.32 | 5,465,968 | +0.22(+1.66%) |
Jan 10, 2023 | 13.01 | 13.12 | 12.79 | 13.10 | 3,952,900 | +0.13(+0.98%) |
Jan 09, 2023 | 12.73 | 13.07 | 12.73 | 12.98 | 5,483,206 | +0.21(+1.63%) |
Jan 06, 2023 | 12.71 | 12.79 | 12.56 | 12.77 | 7,335,032 | +0.18(+1.44%) |
Jan 05, 2023 | 12.71 | 12.77 | 12.48 | 12.59 | 3,924,007 | -0.20(-1.56%) |
Jan 04, 2023 | 12.89 | 12.91 | 12.70 | 12.79 | 9,202,239 | +0.01(+0.07%) |
Jan 03, 2023 | 12.67 | 12.80 | 12.52 | 12.78 | 6,448,698 | +0.29(+2.32%) |
Dec 30, 2022 | 12.53 | 12.60 | 12.35 | 12.49 | 4,143,686 | -0.10(-0.79%) |
Dec 29, 2022 | 12.40 | 12.61 | 12.39 | 12.59 | 3,041,565 | +0.21(+1.68%) |
Dec 28, 2022 | 12.53 | 12.64 | 12.35 | 12.38 | 4,085,176 | -0.17(-1.37%) |
Dec 27, 2022 | 12.58 | 12.61 | 12.49 | 12.55 | 4,332,647 | +0.01(+0.07%) |
Dec 23, 2022 | 12.38 | 12.54 | 12.29 | 12.54 | 4,306,346 | +0.20(+1.62%) |
Dec 22, 2022 | 12.33 | 12.37 | 12.10 | 12.34 | 5,046,316 | -0.10(-0.80%) |
Dec 21, 2022 | 12.31 | 12.48 | 12.31 | 12.44 | 5,185,395 | +0.19(+1.55%) |
Dec 20, 2022 | 12.14 | 12.35 | 12.11 | 12.25 | 4,953,659 | +0.02(+0.15%) |
Dec 19, 2022 | 12.01 | 12.29 | 12.01 | 12.23 | 7,242,682 | +0.19(+1.58%) |
Dec 16, 2022 | 12.21 | 12.34 | 11.99 | 12.04 | 11,727,641 | -0.22(-1.81%) |
Dec 15, 2022 | 12.44 | 12.51 | 12.06 | 12.26 | 6,919,278 | -0.31(-2.48%) |
Dec 14, 2022 | 12.52 | 12.68 | 12.43 | 12.58 | 5,886,100 | -0.03(-0.21%) |
Dec 13, 2022 | 12.85 | 12.98 | 12.49 | 12.60 | 5,735,331 | +0.02(+0.14%) |
Dec 12, 2022 | 12.45 | 12.66 | 12.24 | 12.59 | 6,250,561 | +0.12(+1.00%) |
Dec 09, 2022 | 12.32 | 12.55 | 12.30 | 12.46 | 6,611,060 | +0.06(+0.50%) |
Dec 08, 2022 | 12.29 | 12.54 | 12.23 | 12.40 | 5,604,538 | +0.12(+1.02%) |
Dec 07, 2022 | 12.26 | 12.40 | 12.17 | 12.27 | 5,947,640 | -0.06(-0.51%) |
Dec 06, 2022 | 12.55 | 12.61 | 12.10 | 12.34 | 6,633,783 | -0.28(-2.19%) |
Dec 05, 2022 | 12.72 | 12.76 | 12.51 | 12.61 | 4,335,254 | -0.26(-2.01%) |
Dec 02, 2022 | 12.76 | 12.96 | 12.75 | 12.87 | 3,594,116 | -0.03(-0.21%) |
Dec 01, 2022 | 13.07 | 13.23 | 12.71 | 12.90 | 6,320,470 | -0.17(-1.30%) |
Nov 30, 2022 | 12.85 | 13.16 | 12.77 | 13.07 | 8,347,968 | +0.17(+1.31%) |
Nov 29, 2022 | 12.71 | 12.94 | 12.70 | 12.90 | 5,025,146 | +0.19(+1.47%) |
Nov 28, 2022 | 12.64 | 12.91 | 12.62 | 12.71 | 3,986,523 | -0.03(-0.21%) |
Nov 25, 2022 | 12.68 | 12.97 | 12.64 | 12.74 | 2,911,673 | +0.10(+0.78%) |
Nov 23, 2022 | 12.51 | 12.74 | 12.50 | 12.64 | 3,645,608 | +0.05(+0.43%) |
Nov 22, 2022 | 12.55 | 12.70 | 12.48 | 12.59 | 3,760,567 | +0.15(+1.22%) |
Nov 21, 2022 | 12.34 | 12.55 | 12.29 | 12.43 | 4,054,065 | +0.05(+0.43%) |
Nov 18, 2022 | 12.57 | 12.75 | 12.26 | 12.38 | 4,077,525 | -0.04(-0.29%) |
Nov 17, 2022 | 12.16 | 12.42 | 12.12 | 12.42 | 4,429,166 | +0.08(+0.65%) |
Nov 16, 2022 | 12.48 | 12.50 | 12.26 | 12.34 | 5,040,577 | -0.21(-1.63%) |
Nov 15, 2022 | 12.44 | 12.83 | 12.43 | 12.54 | 5,606,199 | +0.28(+2.25%) |
Nov 14, 2022 | 12.28 | 12.60 | 12.28 | 12.26 | 9,033,337 | -0.08(-0.65%) |
Nov 11, 2022 | 12.22 | 12.50 | 12.03 | 12.34 | 8,894,591 | +0.36(+2.97%) |
Nov 10, 2022 | 11.77 | 12.04 | 11.77 | 11.99 | 7,211,478 | +0.69(+6.07%) |
Nov 09, 2022 | 11.42 | 11.53 | 11.24 | 11.30 | 6,913,607 | -0.22(-1.93%) |
Nov 08, 2022 | 11.52 | 11.74 | 11.42 | 11.52 | 5,235,866 | +0.03(+0.23%) |
Nov 07, 2022 | 11.45 | 11.63 | 11.21 | 11.50 | 5,047,589 | +0.08(+0.70%) |
Nov 04, 2022 | 11.25 | 11.63 | 11.24 | 11.42 | 6,703,638 | +0.34(+3.06%) |
Nov 03, 2022 | 11.47 | 11.54 | 10.93 | 11.08 | 7,659,527 | -0.54(-4.68%) |
Nov 02, 2022 | 12.22 | 12.28 | 11.47 | 11.62 | 8,108,373 | -0.53(-4.33%) |
Nov 01, 2022 | 12.18 | 12.25 | 12.08 | 12.15 | 5,594,103 | +0.11(+0.89%) |
Oct 31, 2022 | 12.30 | 12.36 | 12.03 | 12.04 | 5,915,807 | -0.36(-2.88%) |
Oct 28, 2022 | 11.93 | 12.56 | 11.93 | 12.40 | 5,253,392 | +0.04(+0.36%) |
Oct 27, 2022 | 12.52 | 12.62 | 12.35 | 12.35 | 4,972,567 | -0.09(-0.72%) |
Oct 26, 2022 | 12.50 | 12.71 | 12.39 | 12.44 | 6,417,204 | +0.04(+0.29%) |
Oct 25, 2022 | 12.34 | 12.59 | 12.31 | 12.41 | 6,070,475 | +0.01(+0.07%) |
Oct 24, 2022 | 12.26 | 12.45 | 12.11 | 12.40 | 5,954,755 | +0.25(+2.05%) |
Oct 21, 2022 | 11.90 | 12.21 | 11.63 | 12.15 | 6,532,860 | +0.17(+1.41%) |
Oct 20, 2022 | 12.36 | 12.43 | 11.68 | 11.98 | 14,397,453 | -0.72(-5.68%) |
Oct 19, 2022 | 12.65 | 12.81 | 12.54 | 12.70 | 5,545,010 | -0.05(-0.42%) |
Oct 18, 2022 | 12.76 | 12.98 | 12.63 | 12.75 | 4,406,441 | +0.19(+1.49%) |
Oct 17, 2022 | 12.67 | 12.89 | 12.56 | 12.57 | 6,228,433 | +0.09(+0.71%) |
Oct 14, 2022 | 12.58 | 12.76 | 12.46 | 12.48 | 5,292,317 | -0.04(-0.29%) |
Oct 13, 2022 | 12.05 | 12.60 | 12.00 | 12.51 | 5,413,700 | +0.29(+2.33%) |
Oct 12, 2022 | 12.03 | 12.41 | 11.94 | 12.23 | 5,256,973 | +0.21(+1.78%) |
Oct 11, 2022 | 12.08 | 12.16 | 11.81 | 12.01 | 4,268,888 | -0.04(-0.30%) |
Oct 10, 2022 | 12.08 | 12.22 | 12.01 | 12.05 | 4,343,704 | +0.04(+0.37%) |
Oct 07, 2022 | 12.26 | 12.28 | 11.92 | 12.01 | 6,215,928 | -0.33(-2.67%) |
Oct 06, 2022 | 12.73 | 12.73 | 12.18 | 12.34 | 6,564,804 | -0.40(-3.15%) |
Oct 05, 2022 | 12.67 | 12.81 | 12.56 | 12.74 | 4,382,759 | -0.14(-1.11%) |
Oct 04, 2022 | 12.54 | 12.91 | 12.52 | 12.88 | 6,355,511 | +0.54(+4.41%) |
Oct 03, 2022 | 12.14 | 12.44 | 12.08 | 12.34 | 5,192,307 | +0.30(+2.52%) |
Sep 30, 2022 | 12.17 | 12.32 | 12.02 | 12.03 | 5,519,021 | -0.05(-0.44%) |
Sep 29, 2022 | 12.01 | 12.17 | 11.90 | 12.09 | 4,433,240 | -0.07(-0.59%) |
Sep 28, 2022 | 12.05 | 12.22 | 11.97 | 12.16 | 3,824,051 | +0.17(+1.41%) |
Sep 27, 2022 | 12.13 | 12.27 | 11.85 | 11.99 | 5,228,795 | -0.03(-0.22%) |
Sep 26, 2022 | 12.41 | 12.50 | 12.01 | 12.01 | 5,420,167 | -0.48(-3.85%) |
Sep 23, 2022 | 12.64 | 12.66 | 12.31 | 12.50 | 5,067,328 | -0.28(-2.16%) |
Sep 22, 2022 | 12.70 | 12.82 | 12.64 | 12.77 | 4,222,504 | +0.12(+0.92%) |
Sep 21, 2022 | 12.90 | 13.04 | 12.63 | 12.66 | 5,527,775 | -0.09(-0.70%) |
Sep 20, 2022 | 12.62 | 12.84 | 12.49 | 12.75 | 4,989,564 | +0.09(+0.70%) |
Sep 19, 2022 | 12.48 | 12.66 | 12.43 | 12.66 | 3,823,100 | +0.04(+0.35%) |
Sep 16, 2022 | 12.31 | 12.63 | 12.17 | 12.61 | 10,994,908 | +0.18(+1.43%) |
Sep 15, 2022 | 12.68 | 12.77 | 12.38 | 12.43 | 6,311,444 | -0.27(-2.14%) |
Sep 14, 2022 | 13.02 | 13.04 | 12.49 | 12.71 | 9,199,898 | -0.25(-1.96%) |
Sep 13, 2022 | 13.16 | 13.21 | 12.90 | 12.96 | 5,342,214 | -0.46(-3.46%) |
Sep 12, 2022 | 13.28 | 13.54 | 13.26 | 13.42 | 4,499,349 | +0.35(+2.68%) |
Sep 09, 2022 | 13.02 | 13.17 | 12.92 | 13.07 | 4,610,421 | +0.16(+1.22%) |
Sep 08, 2022 | 12.71 | 12.96 | 12.58 | 12.92 | 4,633,283 | +0.10(+0.75%) |
Sep 07, 2022 | 12.62 | 12.88 | 12.60 | 12.82 | 5,138,985 | +0.20(+1.60%) |
Sep 06, 2022 | 12.75 | 12.79 | 12.43 | 12.62 | 5,772,504 | -0.15(-1.17%) |
Sep 02, 2022 | 13.02 | 13.07 | 12.72 | 12.77 | 3,744,577 | -0.12(-0.95%) |
Sep 01, 2022 | 12.98 | 12.99 | 12.72 | 12.89 | 4,594,672 | -0.11(-0.81%) |
Aug 31, 2022 | 13.31 | 13.35 | 12.94 | 12.99 | 9,418,855 | -0.25(-1.85%) |
Aug 30, 2022 | 13.18 | 13.25 | 13.06 | 13.24 | 6,702,127 | +0.11(+0.80%) |
Aug 29, 2022 | 13.28 | 13.32 | 13.13 | 13.13 | 3,598,512 | -0.22(-1.64%) |
Aug 26, 2022 | 13.78 | 13.83 | 13.34 | 13.35 | 4,597,460 | -0.38(-2.75%) |
Aug 25, 2022 | 13.70 | 13.81 | 13.63 | 13.73 | 3,714,387 | +0.01(+0.06%) |
Aug 24, 2022 | 13.85 | 13.92 | 13.67 | 13.72 | 4,705,247 | -0.17(-1.20%) |
Aug 23, 2022 | 14.18 | 14.23 | 13.89 | 13.89 | 3,396,460 | -0.28(-1.98%) |
Aug 22, 2022 | 14.25 | 14.25 | 14.01 | 14.17 | 3,714,820 | -0.24(-1.64%) |
Aug 19, 2022 | 14.20 | 14.46 | 14.17 | 14.41 | 3,804,655 | +0.09(+0.61%) |
Aug 18, 2022 | 14.06 | 14.39 | 14.00 | 14.32 | 3,195,630 | +0.27(+1.93%) |
Aug 17, 2022 | 14.28 | 14.30 | 14.03 | 14.05 | 4,111,796 | -0.43(-2.97%) |
Aug 16, 2022 | 14.22 | 14.49 | 14.15 | 14.48 | 3,166,989 | +0.04(+0.30%) |
Aug 15, 2022 | 14.53 | 14.59 | 14.37 | 14.43 | 4,542,296 | -0.20(-1.38%) |
Aug 12, 2022 | 14.60 | 14.65 | 14.53 | 14.63 | 2,711,723 | +0.13(+0.91%) |
Aug 11, 2022 | 14.59 | 14.77 | 14.48 | 14.50 | 4,036,686 | +0.04(+0.24%) |
Aug 10, 2022 | 14.42 | 14.67 | 14.30 | 14.47 | 3,689,958 | +0.18(+1.29%) |
Aug 09, 2022 | 14.25 | 14.31 | 14.06 | 14.28 | 4,437,896 | +0.09(+0.62%) |
Aug 08, 2022 | 14.44 | 14.50 | 14.14 | 14.20 | 3,780,988 | -0.16(-1.10%) |
Aug 05, 2022 | 14.13 | 14.36 | 14.02 | 14.35 | 4,234,378 | +0.11(+0.74%) |
Aug 04, 2022 | 14.88 | 14.92 | 13.73 | 14.25 | 7,829,996 | -0.84(-5.58%) |
Aug 03, 2022 | 14.84 | 15.27 | 14.80 | 15.09 | 4,714,031 | +0.39(+2.62%) |
Aug 02, 2022 | 14.87 | 14.95 | 14.66 | 14.70 | 3,585,277 | -0.20(-1.35%) |
Aug 01, 2022 | 14.87 | 14.99 | 14.72 | 14.91 | 2,644,796 | -0.02(-0.12%) |
Jul 29, 2022 | 14.91 | 14.99 | 14.74 | 14.92 | 3,170,091 | +0.07(+0.47%) |
Jul 28, 2022 | 14.75 | 14.88 | 14.66 | 14.85 | 2,774,311 | +0.13(+0.89%) |
Jul 27, 2022 | 14.63 | 14.76 | 14.54 | 14.72 | 2,114,904 | +0.12(+0.84%) |
Jul 26, 2022 | 14.58 | 14.72 | 14.45 | 14.60 | 2,819,532 | -0.09(-0.60%) |
Jul 25, 2022 | 14.70 | 14.81 | 14.55 | 14.69 | 1,911,700 | +0.02(+0.12%) |
Jul 22, 2022 | 14.62 | 14.78 | 14.59 | 14.67 | 1,997,573 | +0.03(+0.18%) |
Jul 21, 2022 | 14.68 | 14.78 | 14.56 | 14.64 | 3,178,474 | -0.06(-0.42%) |
Jul 20, 2022 | 14.71 | 14.79 | 14.54 | 14.70 | 2,861,729 | -0.11(-0.77%) |
Jul 19, 2022 | 14.43 | 14.88 | 14.43 | 14.82 | 3,209,250 | +0.47(+3.30%) |
Jul 18, 2022 | 14.42 | 14.52 | 14.27 | 14.35 | 4,848,340 | +0.03(+0.18%) |
Jul 15, 2022 | 14.32 | 14.43 | 14.20 | 14.32 | 3,267,506 | +0.18(+1.24%) |
Jul 14, 2022 | 14.13 | 14.21 | 14.00 | 14.14 | 4,977,801 | -0.31(-2.12%) |
Jul 13, 2022 | 14.22 | 14.49 | 14.09 | 14.45 | 2,630,482 | +0.06(+0.43%) |
Jul 12, 2022 | 14.16 | 14.66 | 14.16 | 14.39 | 5,036,740 | +0.24(+1.67%) |
Jul 11, 2022 | 14.47 | 14.49 | 14.12 | 14.15 | 5,633,770 | -0.36(-2.48%) |
Jul 08, 2022 | 14.66 | 14.71 | 14.44 | 14.51 | 4,670,838 | -0.18(-1.19%) |
Jul 07, 2022 | 14.77 | 14.89 | 14.65 | 14.69 | 5,964,845 | -0.05(-0.36%) |
Jul 06, 2022 | 14.77 | 14.84 | 14.55 | 14.74 | 3,779,595 | +0.04(+0.24%) |
Jul 05, 2022 | 14.56 | 14.73 | 14.39 | 14.70 | 2,957,319 | -0.04(-0.24%) |