Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.08 | 13.18 | 12.71 | 12.82 | 1,951,469 | -0.28(-2.13%) |
Jul 28, 2023 | 13.71 | 13.71 | 12.98 | 13.10 | 2,043,841 | -0.52(-3.82%) |
Jul 27, 2023 | 13.25 | 14.05 | 12.86 | 13.62 | 3,141,056 | -0.69(-4.85%) |
Jul 26, 2023 | 14.17 | 14.48 | 14.17 | 14.32 | 2,141,873 | +0.08(+0.54%) |
Jul 25, 2023 | 14.12 | 14.41 | 14.06 | 14.24 | 1,307,243 | +0.23(+1.65%) |
Jul 24, 2023 | 14.14 | 14.35 | 13.97 | 14.01 | 833,679 | -0.15(-1.09%) |
Jul 21, 2023 | 13.99 | 14.20 | 13.67 | 14.16 | 1,266,245 | +0.20(+1.45%) |
Jul 20, 2023 | 14.19 | 14.19 | 13.74 | 13.96 | 1,294,902 | -0.12(-0.82%) |
Jul 19, 2023 | 14.00 | 14.15 | 13.94 | 14.08 | 1,255,636 | +0.10(+0.69%) |
Jul 18, 2023 | 13.75 | 14.15 | 13.64 | 13.98 | 1,074,749 | +0.28(+2.04%) |
Jul 17, 2023 | 13.84 | 13.93 | 13.58 | 13.70 | 1,179,090 | -0.24(-1.73%) |
Jul 14, 2023 | 14.00 | 14.00 | 13.70 | 13.94 | 1,677,832 | -0.09(-0.62%) |
Jul 13, 2023 | 13.80 | 14.04 | 13.74 | 14.03 | 1,054,061 | +0.29(+2.11%) |
Jul 12, 2023 | 13.70 | 13.96 | 13.48 | 13.74 | 1,879,914 | +0.42(+3.19%) |
Jul 11, 2023 | 12.67 | 13.39 | 12.59 | 13.31 | 1,710,620 | +0.76(+6.07%) |
Jul 10, 2023 | 12.44 | 12.72 | 12.38 | 12.55 | 849,331 | +0.11(+0.85%) |
Jul 07, 2023 | 11.86 | 12.59 | 11.86 | 12.45 | 1,107,253 | +0.70(+6.00%) |
Jul 06, 2023 | 11.60 | 11.75 | 11.37 | 11.74 | 766,278 | -0.21(-1.78%) |
Jul 05, 2023 | 12.20 | 12.21 | 11.95 | 11.95 | 1,146,016 | -0.45(-3.65%) |
Jul 03, 2023 | 12.30 | 12.49 | 12.27 | 12.41 | 392,079 | +0.14(+1.18%) |
Jun 30, 2023 | 12.19 | 12.32 | 11.99 | 12.26 | 798,272 | +0.18(+1.52%) |
Jun 29, 2023 | 11.81 | 12.08 | 11.78 | 12.08 | 1,068,673 | +0.24(+2.04%) |
Jun 28, 2023 | 11.87 | 11.87 | 11.60 | 11.84 | 907,593 | -0.04(-0.33%) |
Jun 27, 2023 | 11.68 | 12.12 | 11.64 | 11.88 | 971,858 | +0.14(+1.23%) |
Jun 26, 2023 | 11.58 | 11.92 | 11.58 | 11.73 | 1,289,913 | +0.16(+1.42%) |
Jun 23, 2023 | 11.56 | 11.63 | 11.40 | 11.57 | 2,585,584 | -0.17(-1.48%) |
Jun 22, 2023 | 11.84 | 11.85 | 11.64 | 11.74 | 1,015,285 | -0.17(-1.46%) |
Jun 21, 2023 | 11.85 | 12.05 | 11.81 | 11.91 | 688,732 | -0.14(-1.12%) |
Jun 20, 2023 | 12.18 | 12.19 | 11.92 | 12.05 | 1,004,248 | -0.37(-2.95%) |
Jun 16, 2023 | 12.44 | 12.59 | 12.21 | 12.42 | 2,182,884 | +0.10(+0.78%) |
Jun 15, 2023 | 11.98 | 12.37 | 11.91 | 12.32 | 1,154,902 | +0.19(+1.59%) |
Jun 14, 2023 | 12.17 | 12.33 | 11.95 | 12.13 | 1,615,050 | +0.05(+0.40%) |
Jun 13, 2023 | 11.77 | 12.17 | 11.74 | 12.08 | 1,067,239 | +0.42(+3.64%) |
Jun 12, 2023 | 11.70 | 12.01 | 11.62 | 11.65 | 1,140,526 | -0.14(-1.15%) |
Jun 09, 2023 | 11.82 | 11.94 | 11.69 | 11.79 | 1,173,758 | -0.03(-0.24%) |
Jun 08, 2023 | 12.14 | 12.19 | 11.62 | 11.82 | 1,309,004 | -0.35(-2.85%) |
Jun 07, 2023 | 11.90 | 12.20 | 11.80 | 12.17 | 1,831,670 | +0.39(+3.28%) |
Jun 06, 2023 | 11.45 | 12.06 | 11.45 | 11.78 | 1,785,110 | +0.19(+1.66%) |
Jun 05, 2023 | 11.48 | 11.83 | 11.36 | 11.59 | 1,055,274 | +0.09(+0.75%) |
Jun 02, 2023 | 10.97 | 11.69 | 10.87 | 11.50 | 1,903,370 | +0.91(+8.56%) |
Jun 01, 2023 | 10.39 | 10.71 | 10.25 | 10.59 | 1,004,885 | +0.33(+3.20%) |
May 31, 2023 | 10.60 | 10.71 | 10.21 | 10.26 | 2,204,955 | -0.49(-4.57%) |
May 30, 2023 | 11.08 | 11.08 | 10.62 | 10.76 | 1,440,032 | -0.25(-2.28%) |
May 26, 2023 | 11.13 | 11.18 | 10.93 | 11.01 | 1,345,340 | -0.07(-0.61%) |
May 25, 2023 | 11.28 | 11.40 | 10.95 | 11.08 | 861,742 | -0.26(-2.30%) |
May 24, 2023 | 11.61 | 11.61 | 11.25 | 11.34 | 1,270,399 | -0.39(-3.29%) |
May 23, 2023 | 11.50 | 11.85 | 11.45 | 11.72 | 1,152,676 | +0.09(+0.75%) |
May 22, 2023 | 11.56 | 11.67 | 11.40 | 11.63 | 735,824 | +0.23(+2.03%) |
May 19, 2023 | 11.69 | 11.80 | 11.29 | 11.40 | 1,600,444 | -0.17(-1.50%) |
May 18, 2023 | 10.76 | 11.59 | 10.70 | 11.58 | 3,209,252 | +0.72(+6.67%) |
May 17, 2023 | 10.41 | 10.93 | 10.40 | 10.85 | 1,469,125 | +0.46(+4.46%) |
May 16, 2023 | 10.77 | 10.82 | 10.37 | 10.39 | 868,867 | -0.52(-4.77%) |
May 15, 2023 | 10.90 | 10.97 | 10.80 | 10.91 | 845,276 | +0.12(+1.07%) |
May 12, 2023 | 10.95 | 10.98 | 10.58 | 10.80 | 1,582,717 | -0.07(-0.67%) |
May 11, 2023 | 11.26 | 11.32 | 10.81 | 10.87 | 2,241,077 | -0.56(-4.92%) |
May 10, 2023 | 11.85 | 11.85 | 11.29 | 11.43 | 1,562,404 | -0.12(-1.07%) |
May 09, 2023 | 11.93 | 11.93 | 11.47 | 11.55 | 2,065,763 | -0.54(-4.49%) |
May 08, 2023 | 12.24 | 12.31 | 11.89 | 12.10 | 952,991 | -0.06(-0.47%) |
May 05, 2023 | 12.41 | 12.46 | 11.96 | 12.16 | 1,630,376 | +0.05(+0.39%) |
May 04, 2023 | 12.30 | 12.47 | 11.82 | 12.11 | 1,083,320 | -0.39(-3.13%) |
May 03, 2023 | 12.85 | 13.11 | 12.46 | 12.50 | 1,340,104 | -0.30(-2.31%) |
May 02, 2023 | 12.70 | 12.88 | 12.31 | 12.79 | 1,706,726 | -0.12(-0.96%) |
May 01, 2023 | 12.93 | 13.20 | 12.81 | 12.92 | 1,178,283 | -0.14(-1.10%) |
Apr 28, 2023 | 11.92 | 13.21 | 11.86 | 13.06 | 1,875,153 | +1.05(+8.74%) |
Apr 27, 2023 | 13.36 | 13.52 | 11.75 | 12.01 | 2,810,846 | +0.06(+0.48%) |
Apr 26, 2023 | 11.89 | 12.13 | 11.80 | 11.96 | 1,781,934 | -0.11(-0.87%) |
Apr 25, 2023 | 12.71 | 12.71 | 12.05 | 12.06 | 1,374,078 | -0.92(-7.06%) |
Apr 24, 2023 | 13.10 | 13.19 | 12.79 | 12.98 | 1,498,022 | -0.03(-0.22%) |
Apr 21, 2023 | 13.00 | 13.21 | 12.91 | 13.01 | 1,064,388 | -0.04(-0.29%) |
Apr 20, 2023 | 13.04 | 13.25 | 12.87 | 13.04 | 953,280 | -0.17(-1.30%) |
Apr 19, 2023 | 12.98 | 13.27 | 12.92 | 13.21 | 768,562 | +0.05(+0.36%) |
Apr 18, 2023 | 13.28 | 13.31 | 12.94 | 13.17 | 856,874 | -0.09(-0.65%) |
Apr 17, 2023 | 13.02 | 13.30 | 12.93 | 13.25 | 757,691 | +0.25(+1.91%) |
Apr 14, 2023 | 13.17 | 13.31 | 12.86 | 13.01 | 750,186 | -0.11(-0.87%) |
Apr 13, 2023 | 13.01 | 13.25 | 12.83 | 13.12 | 1,668,993 | +0.11(+0.88%) |
Apr 12, 2023 | 13.68 | 13.68 | 12.62 | 13.01 | 1,749,853 | -0.40(-2.99%) |
Apr 11, 2023 | 13.37 | 13.53 | 13.28 | 13.41 | 1,173,538 | +0.08(+0.57%) |
Apr 10, 2023 | 13.24 | 13.51 | 13.02 | 13.33 | 1,007,752 | +0.12(+0.94%) |
Apr 06, 2023 | 13.15 | 13.23 | 12.96 | 13.21 | 914,747 | +0.04(+0.29%) |
Apr 05, 2023 | 13.21 | 13.37 | 12.83 | 13.17 | 1,545,398 | -0.22(-1.64%) |
Apr 04, 2023 | 13.68 | 13.72 | 13.30 | 13.39 | 925,716 | -0.26(-1.89%) |
Apr 03, 2023 | 13.70 | 13.84 | 13.45 | 13.64 | 928,683 | -0.08(-0.56%) |
Mar 31, 2023 | 13.58 | 13.73 | 13.48 | 13.72 | 938,031 | +0.16(+1.20%) |
Mar 30, 2023 | 13.75 | 13.82 | 13.48 | 13.56 | 779,953 | +0.01(+0.07%) |
Mar 29, 2023 | 13.43 | 13.57 | 13.32 | 13.55 | 669,141 | +0.35(+2.68%) |
Mar 28, 2023 | 13.13 | 13.30 | 13.09 | 13.20 | 627,841 | -0.04(-0.29%) |
Mar 27, 2023 | 13.24 | 13.41 | 13.08 | 13.23 | 875,984 | +0.22(+1.69%) |
Mar 24, 2023 | 12.42 | 13.09 | 12.30 | 13.01 | 1,282,246 | +0.49(+3.88%) |
Mar 23, 2023 | 12.86 | 13.20 | 12.38 | 12.53 | 986,474 | -0.30(-2.31%) |
Mar 22, 2023 | 12.86 | 13.19 | 12.81 | 12.82 | 1,646,378 | +0.00(+0.00%) |
Mar 21, 2023 | 13.00 | 13.24 | 12.79 | 12.82 | 746,446 | +0.19(+1.51%) |
Mar 20, 2023 | 12.57 | 12.76 | 12.47 | 12.63 | 998,723 | +0.27(+2.16%) |
Mar 17, 2023 | 12.58 | 12.70 | 12.34 | 12.37 | 1,359,693 | -0.32(-2.56%) |
Mar 16, 2023 | 12.05 | 12.75 | 12.05 | 12.69 | 970,335 | +0.35(+2.86%) |
Mar 15, 2023 | 12.62 | 12.75 | 12.13 | 12.34 | 1,398,121 | -0.81(-6.17%) |
Mar 14, 2023 | 13.42 | 13.53 | 12.90 | 13.15 | 1,165,481 | +0.26(+2.00%) |
Mar 13, 2023 | 13.10 | 13.17 | 12.78 | 12.89 | 1,134,850 | -0.53(-3.98%) |
Mar 10, 2023 | 13.88 | 13.91 | 13.32 | 13.42 | 1,092,685 | -0.53(-3.83%) |
Mar 09, 2023 | 14.53 | 14.73 | 13.96 | 13.96 | 1,209,200 | -0.80(-5.43%) |
Mar 08, 2023 | 14.87 | 15.12 | 14.70 | 14.76 | 1,176,490 | -0.05(-0.32%) |
Mar 07, 2023 | 15.36 | 15.36 | 14.44 | 14.81 | 3,213,299 | -0.69(-4.43%) |
Mar 06, 2023 | 16.02 | 16.11 | 15.38 | 15.50 | 1,148,032 | -0.52(-3.28%) |
Mar 03, 2023 | 15.74 | 16.12 | 15.66 | 16.02 | 1,198,917 | +0.38(+2.41%) |
Mar 02, 2023 | 14.85 | 15.79 | 14.81 | 15.64 | 1,758,527 | +0.72(+4.82%) |
Mar 01, 2023 | 14.82 | 15.31 | 14.79 | 14.92 | 1,269,893 | +0.15(+1.03%) |
Feb 28, 2023 | 14.74 | 14.85 | 14.63 | 14.77 | 1,389,848 | +0.10(+0.71%) |
Feb 27, 2023 | 14.33 | 14.82 | 14.33 | 14.67 | 1,289,070 | +0.49(+3.47%) |
Feb 24, 2023 | 14.01 | 14.20 | 13.89 | 14.18 | 1,167,550 | -0.21(-1.45%) |
Feb 23, 2023 | 14.54 | 14.62 | 14.17 | 14.38 | 925,780 | +0.07(+0.46%) |
Feb 22, 2023 | 14.22 | 14.56 | 14.14 | 14.32 | 1,029,738 | +0.05(+0.33%) |
Feb 21, 2023 | 14.70 | 14.90 | 14.20 | 14.27 | 1,283,756 | -0.61(-4.07%) |
Feb 17, 2023 | 14.93 | 14.93 | 14.60 | 14.88 | 1,226,866 | +0.05(+0.32%) |
Feb 16, 2023 | 13.60 | 14.95 | 13.48 | 14.83 | 2,667,879 | -0.51(-3.33%) |
Feb 15, 2023 | 15.07 | 15.40 | 14.99 | 15.34 | 916,094 | +0.02(+0.12%) |
Feb 14, 2023 | 15.40 | 15.53 | 15.16 | 15.32 | 876,546 | -0.13(-0.86%) |
Feb 13, 2023 | 15.36 | 15.53 | 15.21 | 15.45 | 940,923 | +0.07(+0.43%) |
Feb 10, 2023 | 15.17 | 15.44 | 14.93 | 15.39 | 811,535 | +0.22(+1.44%) |
Feb 09, 2023 | 15.83 | 15.83 | 15.02 | 15.17 | 723,363 | -0.42(-2.67%) |
Feb 08, 2023 | 16.03 | 16.06 | 15.53 | 15.59 | 664,932 | -0.61(-3.74%) |
Feb 07, 2023 | 15.89 | 16.24 | 15.76 | 16.19 | 822,917 | +0.15(+0.94%) |
Feb 06, 2023 | 16.09 | 16.13 | 15.71 | 16.04 | 740,045 | -0.20(-1.22%) |
Feb 03, 2023 | 16.29 | 16.54 | 16.16 | 16.24 | 923,291 | -0.30(-1.83%) |
Feb 02, 2023 | 16.53 | 16.68 | 16.29 | 16.54 | 894,435 | +0.11(+0.69%) |
Feb 01, 2023 | 16.06 | 16.57 | 15.88 | 16.43 | 927,063 | +0.19(+1.17%) |
Jan 31, 2023 | 15.91 | 16.28 | 15.91 | 16.24 | 1,015,199 | +0.39(+2.45%) |
Jan 30, 2023 | 15.63 | 16.00 | 15.62 | 15.85 | 837,755 | +0.01(+0.06%) |
Jan 27, 2023 | 15.64 | 15.90 | 15.62 | 15.84 | 732,260 | +0.07(+0.42%) |
Jan 26, 2023 | 15.60 | 15.93 | 15.50 | 15.78 | 649,740 | +0.14(+0.91%) |
Jan 25, 2023 | 15.50 | 15.64 | 15.30 | 15.63 | 707,469 | -0.10(-0.66%) |
Jan 24, 2023 | 15.45 | 15.96 | 15.45 | 15.74 | 536,412 | +0.02(+0.12%) |
Jan 23, 2023 | 15.59 | 15.84 | 15.41 | 15.72 | 930,330 | +0.09(+0.54%) |
Jan 20, 2023 | 15.41 | 15.66 | 15.18 | 15.63 | 938,852 | +0.32(+2.10%) |
Jan 19, 2023 | 15.12 | 15.39 | 15.03 | 15.31 | 947,904 | -0.06(-0.37%) |
Jan 18, 2023 | 15.51 | 15.76 | 15.33 | 15.37 | 835,566 | +0.06(+0.37%) |
Jan 17, 2023 | 15.45 | 15.59 | 15.28 | 15.31 | 1,340,847 | -0.22(-1.40%) |
Jan 13, 2023 | 15.00 | 15.55 | 14.96 | 15.53 | 1,001,828 | +0.40(+2.63%) |
Jan 12, 2023 | 15.23 | 15.23 | 14.73 | 15.13 | 1,268,588 | +0.07(+0.44%) |
Jan 11, 2023 | 15.33 | 15.45 | 15.04 | 15.07 | 969,838 | -0.09(-0.62%) |
Jan 10, 2023 | 14.92 | 15.20 | 14.51 | 15.16 | 1,121,825 | +0.25(+1.65%) |
Jan 09, 2023 | 14.91 | 15.38 | 14.81 | 14.91 | 1,775,178 | +0.13(+0.90%) |
Jan 06, 2023 | 14.04 | 14.84 | 13.90 | 14.78 | 1,275,215 | +0.98(+7.06%) |
Jan 05, 2023 | 13.76 | 13.91 | 13.54 | 13.81 | 805,600 | -0.14(-1.02%) |
Jan 04, 2023 | 13.32 | 14.11 | 13.20 | 13.95 | 1,349,737 | +0.85(+6.51%) |
Jan 03, 2023 | 13.16 | 13.34 | 12.95 | 13.10 | 829,281 | +0.11(+0.88%) |
Dec 30, 2022 | 12.71 | 13.06 | 12.71 | 12.98 | 720,506 | +0.11(+0.88%) |
Dec 29, 2022 | 12.64 | 12.99 | 12.54 | 12.87 | 544,176 | +0.36(+2.88%) |
Dec 28, 2022 | 12.77 | 12.91 | 12.46 | 12.51 | 579,327 | -0.26(-2.00%) |
Dec 27, 2022 | 12.98 | 13.10 | 12.67 | 12.76 | 748,984 | -0.22(-1.68%) |
Dec 23, 2022 | 12.51 | 13.00 | 12.40 | 12.98 | 712,494 | +0.48(+3.86%) |
Dec 22, 2022 | 12.53 | 12.62 | 12.25 | 12.50 | 725,033 | -0.20(-1.57%) |
Dec 21, 2022 | 12.63 | 12.76 | 12.57 | 12.70 | 866,345 | +0.23(+1.82%) |
Dec 20, 2022 | 12.56 | 12.63 | 12.35 | 12.47 | 1,611,506 | -0.09(-0.75%) |
Dec 19, 2022 | 12.68 | 12.74 | 12.48 | 12.57 | 979,297 | -0.11(-0.90%) |
Dec 16, 2022 | 12.62 | 12.88 | 12.58 | 12.68 | 1,890,147 | -0.09(-0.74%) |
Dec 15, 2022 | 12.91 | 13.02 | 12.67 | 12.77 | 1,201,033 | -0.45(-3.44%) |
Dec 14, 2022 | 13.68 | 13.97 | 13.18 | 13.23 | 2,170,866 | -0.49(-3.59%) |
Dec 13, 2022 | 13.91 | 14.14 | 13.62 | 13.72 | 1,193,810 | +0.42(+3.13%) |
Dec 12, 2022 | 12.83 | 13.58 | 12.63 | 13.30 | 1,654,732 | +0.09(+0.65%) |
Dec 09, 2022 | 13.46 | 13.71 | 13.14 | 13.22 | 1,381,467 | -0.30(-2.24%) |
Dec 08, 2022 | 14.12 | 14.19 | 13.39 | 13.52 | 836,273 | -0.39(-2.79%) |
Dec 07, 2022 | 13.80 | 14.33 | 13.77 | 13.91 | 863,697 | -0.06(-0.41%) |
Dec 06, 2022 | 13.80 | 14.29 | 13.77 | 13.97 | 1,013,221 | +0.30(+2.22%) |
Dec 05, 2022 | 13.82 | 14.25 | 13.59 | 13.66 | 1,576,587 | -0.24(-1.70%) |
Dec 02, 2022 | 13.39 | 14.03 | 13.36 | 13.90 | 1,031,781 | +0.29(+2.16%) |
Dec 01, 2022 | 13.56 | 13.78 | 13.51 | 13.61 | 1,139,548 | +0.23(+1.70%) |
Nov 30, 2022 | 12.81 | 13.38 | 12.53 | 13.38 | 1,217,599 | +0.58(+4.51%) |
Nov 29, 2022 | 12.68 | 13.01 | 12.55 | 12.80 | 1,020,172 | -0.23(-1.74%) |
Nov 28, 2022 | 13.17 | 13.32 | 12.92 | 13.03 | 946,361 | -0.43(-3.17%) |
Nov 25, 2022 | 13.46 | 13.59 | 13.39 | 13.46 | 234,246 | -0.08(-0.56%) |
Nov 23, 2022 | 13.29 | 13.65 | 13.29 | 13.53 | 804,112 | +0.10(+0.78%) |
Nov 22, 2022 | 13.04 | 13.50 | 13.01 | 13.43 | 770,671 | +0.62(+4.88%) |
Nov 21, 2022 | 12.98 | 13.08 | 12.71 | 12.80 | 762,099 | -0.45(-3.43%) |
Nov 18, 2022 | 13.40 | 13.48 | 13.02 | 13.26 | 1,188,615 | +0.19(+1.45%) |
Nov 17, 2022 | 13.06 | 13.21 | 12.97 | 13.07 | 852,353 | -0.30(-2.27%) |
Nov 16, 2022 | 13.91 | 14.01 | 13.35 | 13.37 | 978,943 | -0.70(-4.98%) |
Nov 15, 2022 | 14.01 | 14.45 | 13.89 | 14.07 | 1,716,320 | +0.36(+2.62%) |
Nov 14, 2022 | 13.57 | 13.91 | 13.33 | 13.71 | 1,753,394 | -0.10(-0.75%) |
Nov 11, 2022 | 12.99 | 14.14 | 12.87 | 13.82 | 3,094,741 | +1.27(+10.15%) |
Nov 10, 2022 | 11.81 | 12.56 | 11.67 | 12.54 | 1,610,359 | +1.35(+12.02%) |
Nov 09, 2022 | 11.63 | 11.78 | 11.16 | 11.20 | 1,049,802 | -0.65(-5.49%) |
Nov 08, 2022 | 11.63 | 12.40 | 11.54 | 11.85 | 1,742,419 | +0.43(+3.74%) |
Nov 07, 2022 | 11.34 | 11.47 | 10.98 | 11.42 | 1,236,654 | +0.19(+1.65%) |
Nov 04, 2022 | 10.55 | 11.38 | 10.55 | 11.23 | 2,111,207 | +0.89(+8.62%) |
Nov 03, 2022 | 10.44 | 10.61 | 10.30 | 10.34 | 1,230,561 | -0.34(-3.21%) |
Nov 02, 2022 | 11.20 | 10.69 | 10.69 | 923,682 | -0.48(-4.32%) | |
Nov 01, 2022 | 11.21 | 11.61 | 11.15 | 11.17 | 1,766,205 | +0.03(+0.25%) |
Oct 31, 2022 | 11.01 | 11.47 | 10.85 | 11.14 | 2,585,856 | +0.25(+2.30%) |
Oct 28, 2022 | 11.44 | 11.56 | 10.58 | 10.89 | 3,264,248 | -0.77(-6.61%) |
Oct 27, 2022 | 11.55 | 12.16 | 11.15 | 11.66 | 2,111,585 | -0.55(-4.49%) |
Oct 26, 2022 | 12.64 | 12.70 | 12.04 | 12.21 | 3,018,056 | -0.31(-2.45%) |
Oct 25, 2022 | 12.23 | 12.66 | 12.11 | 12.51 | 1,094,520 | +0.22(+1.81%) |
Oct 24, 2022 | 12.63 | 12.64 | 12.22 | 12.29 | 1,017,324 | -0.32(-2.50%) |
Oct 21, 2022 | 12.01 | 12.67 | 12.01 | 12.61 | 1,927,354 | +0.70(+5.85%) |
Oct 20, 2022 | 11.86 | 12.25 | 11.76 | 11.91 | 2,052,925 | +0.15(+1.26%) |
Oct 19, 2022 | 12.13 | 12.25 | 11.67 | 11.76 | 876,727 | -0.45(-3.65%) |
Oct 18, 2022 | 12.17 | 12.38 | 12.08 | 12.21 | 1,252,520 | +0.34(+2.90%) |
Oct 17, 2022 | 12.03 | 12.26 | 11.77 | 11.86 | 1,057,491 | +0.13(+1.11%) |
Oct 14, 2022 | 12.04 | 12.15 | 11.66 | 11.73 | 1,202,655 | -0.12(-1.02%) |
Oct 13, 2022 | 10.95 | 11.97 | 10.85 | 11.86 | 1,557,266 | +0.85(+7.76%) |
Oct 12, 2022 | 10.95 | 11.10 | 10.71 | 11.00 | 1,171,959 | +0.05(+0.42%) |
Oct 11, 2022 | 11.34 | 11.34 | 10.77 | 10.95 | 1,541,456 | -0.48(-4.22%) |
Oct 10, 2022 | 11.36 | 11.60 | 11.35 | 11.44 | 878,878 | +0.18(+1.57%) |
Oct 07, 2022 | 11.48 | 11.62 | 11.22 | 11.26 | 1,105,734 | -0.37(-3.19%) |
Oct 06, 2022 | 12.01 | 12.24 | 11.57 | 11.63 | 1,650,146 | -0.52(-4.28%) |
Oct 05, 2022 | 11.93 | 12.26 | 11.90 | 12.15 | 1,713,972 | -0.01(-0.08%) |
Oct 04, 2022 | 12.02 | 12.35 | 11.99 | 12.16 | 1,980,359 | +0.33(+2.83%) |
Oct 03, 2022 | 11.48 | 11.98 | 11.17 | 11.83 | 1,835,655 | +0.45(+4.00%) |
Sep 30, 2022 | 10.98 | 11.53 | 10.91 | 11.37 | 2,258,320 | +0.38(+3.46%) |
Sep 29, 2022 | 10.53 | 11.04 | 10.36 | 10.99 | 2,304,282 | +0.27(+2.51%) |
Sep 28, 2022 | 10.55 | 10.86 | 10.39 | 10.72 | 1,540,464 | +0.32(+3.03%) |
Sep 27, 2022 | 10.61 | 10.80 | 10.35 | 10.41 | 1,014,360 | -0.06(-0.62%) |
Sep 26, 2022 | 10.43 | 10.77 | 10.34 | 10.47 | 2,167,819 | -0.19(-1.83%) |
Sep 23, 2022 | 10.65 | 10.77 | 10.39 | 10.67 | 1,807,625 | -0.11(-1.03%) |
Sep 22, 2022 | 11.06 | 11.08 | 10.74 | 10.78 | 2,447,052 | -0.20(-1.78%) |
Sep 21, 2022 | 11.60 | 11.64 | 10.97 | 10.97 | 2,108,858 | -0.56(-4.83%) |
Sep 20, 2022 | 11.93 | 11.96 | 11.34 | 11.53 | 2,121,336 | -0.71(-5.84%) |
Sep 19, 2022 | 11.91 | 12.31 | 11.79 | 12.24 | 2,331,859 | -0.45(-3.58%) |
Sep 16, 2022 | 12.45 | 12.71 | 12.09 | 12.70 | 2,674,369 | -0.06(-0.44%) |
Sep 15, 2022 | 12.41 | 12.86 | 12.41 | 12.76 | 1,457,487 | +0.32(+2.54%) |
Sep 14, 2022 | 13.06 | 13.09 | 12.25 | 12.44 | 2,457,297 | -0.70(-5.30%) |
Sep 13, 2022 | 13.33 | 13.47 | 13.08 | 13.14 | 1,641,658 | -0.66(-4.78%) |
Sep 12, 2022 | 13.65 | 13.95 | 13.56 | 13.80 | 1,071,716 | +0.22(+1.64%) |
Sep 09, 2022 | 13.40 | 13.61 | 13.40 | 13.57 | 1,162,051 | +0.43(+3.25%) |
Sep 08, 2022 | 13.06 | 13.19 | 12.79 | 13.15 | 870,115 | -0.15(-1.12%) |
Sep 07, 2022 | 12.76 | 13.32 | 12.75 | 13.29 | 998,556 | +0.42(+3.24%) |
Sep 06, 2022 | 13.38 | 13.56 | 12.87 | 12.88 | 1,435,527 | -0.37(-2.80%) |
Sep 02, 2022 | 13.72 | 13.72 | 13.13 | 13.25 | 754,308 | -0.20(-1.45%) |
Sep 01, 2022 | 13.41 | 13.48 | 13.24 | 13.44 | 972,071 | -0.14(-1.02%) |
Aug 31, 2022 | 14.06 | 14.13 | 13.53 | 13.58 | 838,995 | -0.43(-3.05%) |
Aug 30, 2022 | 14.07 | 14.12 | 13.72 | 14.01 | 749,809 | -0.05(-0.33%) |
Aug 29, 2022 | 14.04 | 14.27 | 13.93 | 14.06 | 588,218 | -0.22(-1.56%) |
Aug 26, 2022 | 14.90 | 15.04 | 14.20 | 14.28 | 592,409 | -0.53(-3.57%) |
Aug 25, 2022 | 14.36 | 14.82 | 14.31 | 14.81 | 696,137 | +0.62(+4.38%) |
Aug 24, 2022 | 14.32 | 14.47 | 14.11 | 14.19 | 533,667 | -0.18(-1.23%) |
Aug 23, 2022 | 13.97 | 14.44 | 13.93 | 14.36 | 708,556 | +0.42(+3.00%) |
Aug 22, 2022 | 13.90 | 14.14 | 13.77 | 13.94 | 1,079,980 | -0.19(-1.38%) |
Aug 19, 2022 | 15.15 | 15.21 | 14.02 | 14.14 | 1,628,217 | -1.14(-7.47%) |
Aug 18, 2022 | 14.81 | 15.36 | 14.75 | 15.28 | 907,037 | +0.54(+3.65%) |
Aug 17, 2022 | 14.99 | 14.99 | 14.58 | 14.74 | 916,516 | -0.51(-3.35%) |
Aug 16, 2022 | 14.84 | 15.27 | 14.67 | 15.25 | 1,156,981 | +0.29(+1.92%) |
Aug 15, 2022 | 14.60 | 14.98 | 14.36 | 14.96 | 990,537 | +0.06(+0.44%) |
Aug 12, 2022 | 14.67 | 14.93 | 14.45 | 14.90 | 1,141,267 | +0.26(+1.74%) |
Aug 11, 2022 | 14.30 | 14.83 | 14.30 | 14.64 | 900,457 | +0.53(+3.72%) |
Aug 10, 2022 | 14.16 | 14.35 | 14.07 | 14.12 | 948,121 | +0.40(+2.89%) |
Aug 09, 2022 | 14.08 | 14.08 | 13.61 | 13.72 | 940,103 | -0.35(-2.49%) |
Aug 08, 2022 | 14.48 | 14.66 | 14.07 | 14.07 | 855,453 | -0.18(-1.29%) |
Aug 05, 2022 | 14.05 | 14.41 | 13.98 | 14.26 | 1,151,577 | +0.15(+1.04%) |
Aug 04, 2022 | 14.53 | 14.55 | 14.09 | 14.11 | 874,706 | -0.34(-2.36%) |
Aug 03, 2022 | 14.38 | 14.52 | 14.14 | 14.45 | 799,196 | +0.16(+1.09%) |
Aug 02, 2022 | 14.43 | 14.60 | 14.20 | 14.29 | 1,179,745 | -0.09(-0.64%) |