Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.80 | 14.12 | 13.72 | 13.79 | 7,531,567 | +0.01(+0.07%) |
Jul 28, 2023 | 14.16 | 14.21 | 13.59 | 13.78 | 14,855,199 | -0.89(-6.09%) |
Jul 27, 2023 | 15.00 | 15.00 | 14.52 | 14.67 | 6,660,932 | -0.22(-1.48%) |
Jul 26, 2023 | 14.91 | 15.04 | 14.82 | 14.89 | 4,140,094 | -0.17(-1.15%) |
Jul 25, 2023 | 14.86 | 15.11 | 14.86 | 15.07 | 4,026,852 | +0.06(+0.38%) |
Jul 24, 2023 | 14.74 | 15.06 | 14.72 | 15.01 | 6,110,898 | +0.27(+1.82%) |
Jul 21, 2023 | 14.88 | 14.89 | 14.72 | 14.74 | 5,471,726 | -0.19(-1.29%) |
Jul 20, 2023 | 14.91 | 14.97 | 14.83 | 14.93 | 3,743,766 | +0.05(+0.32%) |
Jul 19, 2023 | 14.84 | 14.96 | 14.78 | 14.88 | 5,331,583 | +0.06(+0.39%) |
Jul 18, 2023 | 14.59 | 14.86 | 14.57 | 14.83 | 4,520,359 | +0.18(+1.25%) |
Jul 17, 2023 | 14.52 | 14.69 | 14.45 | 14.64 | 3,951,661 | +0.28(+1.94%) |
Jul 14, 2023 | 14.42 | 14.42 | 14.22 | 14.36 | 4,015,480 | -0.01(-0.07%) |
Jul 13, 2023 | 14.51 | 14.51 | 14.27 | 14.37 | 3,925,589 | +0.12(+0.81%) |
Jul 12, 2023 | 14.36 | 14.44 | 14.24 | 14.26 | 5,031,485 | +0.12(+0.81%) |
Jul 11, 2023 | 13.95 | 14.16 | 13.90 | 14.14 | 3,869,441 | +0.29(+2.08%) |
Jul 10, 2023 | 13.75 | 13.92 | 13.72 | 13.86 | 4,190,296 | +0.07(+0.49%) |
Jul 07, 2023 | 13.49 | 13.88 | 13.48 | 13.79 | 10,231,876 | +0.25(+1.84%) |
Jul 06, 2023 | 13.53 | 13.63 | 13.37 | 13.54 | 7,964,845 | -0.23(-1.67%) |
Jul 05, 2023 | 13.87 | 13.90 | 13.70 | 13.77 | 5,581,227 | -0.20(-1.44%) |
Jul 03, 2023 | 13.83 | 13.98 | 13.79 | 13.97 | 2,866,211 | +0.14(+1.04%) |
Jun 30, 2023 | 13.78 | 13.92 | 13.72 | 13.83 | 4,753,969 | +0.26(+1.91%) |
Jun 29, 2023 | 13.43 | 13.65 | 13.40 | 13.57 | 6,107,724 | +0.05(+0.36%) |
Jun 28, 2023 | 13.50 | 13.61 | 13.45 | 13.52 | 4,942,047 | -0.11(-0.78%) |
Jun 27, 2023 | 13.57 | 13.65 | 13.28 | 13.63 | 5,552,169 | +0.13(+1.00%) |
Jun 26, 2023 | 13.23 | 13.56 | 13.20 | 13.49 | 9,419,225 | +0.31(+2.33%) |
Jun 23, 2023 | 13.59 | 13.59 | 13.04 | 13.18 | 80,776,296 | -0.62(-4.52%) |
Jun 22, 2023 | 14.03 | 14.05 | 13.80 | 13.81 | 6,241,925 | -0.22(-1.57%) |
Jun 21, 2023 | 13.65 | 14.10 | 13.60 | 14.03 | 6,953,660 | +0.30(+2.17%) |
Jun 20, 2023 | 13.73 | 13.76 | 13.59 | 13.73 | 7,339,791 | -0.22(-1.58%) |
Jun 16, 2023 | 14.07 | 14.07 | 13.88 | 13.95 | 4,765,399 | -0.03(-0.21%) |
Jun 15, 2023 | 14.00 | 14.01 | 13.88 | 13.98 | 5,855,133 | +0.12(+0.90%) |
May 08, 2023 | 13.79 | 14.04 | 13.71 | 13.86 | 6,556,501 | +0.22(+1.62%) |
May 05, 2023 | 12.80 | 13.72 | 12.61 | 13.63 | 9,003,519 | +0.55(+4.18%) |
May 04, 2023 | 13.32 | 13.41 | 12.97 | 13.09 | 6,104,698 | -0.33(-2.43%) |
May 03, 2023 | 13.49 | 13.67 | 13.40 | 13.41 | 4,702,459 | -0.10(-0.71%) |
May 02, 2023 | 13.53 | 13.61 | 13.27 | 13.51 | 4,681,665 | -0.03(-0.21%) |
May 01, 2023 | 13.61 | 13.80 | 13.52 | 13.54 | 2,760,761 | +0.00(+0.00%) |
Apr 28, 2023 | 13.19 | 13.57 | 13.19 | 13.54 | 3,696,345 | +0.12(+0.93%) |
Apr 27, 2023 | 13.27 | 13.42 | 13.16 | 13.41 | 3,363,533 | +0.18(+1.38%) |
Apr 26, 2023 | 13.25 | 13.32 | 13.14 | 13.23 | 3,364,650 | +0.04(+0.29%) |
Apr 25, 2023 | 13.41 | 13.44 | 13.19 | 13.19 | 3,215,542 | -0.36(-2.69%) |
Apr 24, 2023 | 13.54 | 13.68 | 13.50 | 13.56 | 3,843,307 | +0.13(+1.00%) |
Apr 21, 2023 | 13.49 | 13.55 | 13.34 | 13.42 | 3,978,291 | -0.24(-1.78%) |
Apr 20, 2023 | 13.56 | 13.75 | 13.53 | 13.67 | 2,815,211 | -0.04(-0.27%) |
Apr 19, 2023 | 13.74 | 13.77 | 13.59 | 13.70 | 2,490,214 | -0.12(-0.88%) |
Apr 18, 2023 | 13.80 | 13.92 | 13.73 | 13.83 | 3,123,308 | +0.08(+0.61%) |
Apr 17, 2023 | 13.69 | 13.76 | 13.67 | 13.74 | 2,468,177 | +0.04(+0.27%) |
Apr 14, 2023 | 13.78 | 13.90 | 13.63 | 13.70 | 4,747,599 | +0.00(+0.00%) |
Apr 13, 2023 | 13.68 | 13.83 | 13.43 | 13.70 | 7,216,108 | +0.22(+1.60%) |
Apr 12, 2023 | 13.58 | 13.64 | 13.44 | 13.49 | 6,598,300 | +0.22(+1.62%) |
Apr 11, 2023 | 13.20 | 13.38 | 13.15 | 13.27 | 7,973,983 | +0.07(+0.50%) |
Apr 10, 2023 | 13.05 | 13.40 | 13.05 | 13.21 | 4,662,882 | +0.23(+1.80%) |
Apr 06, 2023 | 12.93 | 13.05 | 12.78 | 12.97 | 7,855,225 | +0.12(+0.95%) |
Apr 05, 2023 | 13.54 | 13.55 | 12.78 | 12.85 | 17,418,050 | -0.89(-6.47%) |
Apr 04, 2023 | 14.22 | 14.22 | 13.65 | 13.74 | 5,502,348 | -0.49(-3.42%) |
Apr 03, 2023 | 14.28 | 14.38 | 14.11 | 14.23 | 3,787,909 | -0.07(-0.46%) |
Mar 31, 2023 | 14.28 | 14.43 | 14.25 | 14.29 | 4,213,896 | +0.01(+0.07%) |
Mar 30, 2023 | 14.28 | 14.42 | 14.23 | 14.28 | 6,194,489 | +0.20(+1.40%) |
Mar 29, 2023 | 14.01 | 14.12 | 13.98 | 14.09 | 2,205,367 | +0.21(+1.48%) |
Mar 28, 2023 | 13.88 | 13.97 | 13.82 | 13.88 | 3,307,185 | -0.05(-0.34%) |
Mar 27, 2023 | 13.80 | 13.99 | 13.70 | 13.93 | 4,264,794 | +0.27(+1.99%) |
Mar 24, 2023 | 13.45 | 13.67 | 13.28 | 13.66 | 6,230,128 | +0.02(+0.14%) |
Mar 23, 2023 | 13.70 | 13.87 | 13.54 | 13.64 | 4,355,481 | +0.02(+0.14%) |
Mar 22, 2023 | 13.79 | 13.93 | 13.60 | 13.62 | 4,090,339 | -0.20(-1.42%) |
Mar 21, 2023 | 13.69 | 13.84 | 13.68 | 13.82 | 3,725,425 | +0.60(+4.53%) |
Mar 20, 2023 | 13.07 | 13.31 | 13.05 | 13.22 | 4,644,797 | +0.37(+2.84%) |
Mar 17, 2023 | 13.09 | 13.10 | 12.83 | 12.85 | 6,652,627 | -0.48(-3.58%) |
Mar 16, 2023 | 13.18 | 13.41 | 12.96 | 13.33 | 7,146,418 | -0.01(-0.07%) |
Mar 15, 2023 | 13.36 | 13.47 | 13.11 | 13.34 | 9,774,894 | -0.81(-5.75%) |
Mar 14, 2023 | 14.20 | 14.34 | 13.95 | 14.15 | 6,251,784 | +0.17(+1.20%) |
Mar 13, 2023 | 14.14 | 14.27 | 13.94 | 13.99 | 5,898,085 | -0.46(-3.18%) |
Mar 10, 2023 | 15.06 | 15.06 | 14.39 | 14.44 | 5,174,704 | -0.68(-4.52%) |
Mar 09, 2023 | 15.28 | 15.49 | 15.07 | 15.13 | 4,852,204 | -0.33(-2.12%) |
Mar 08, 2023 | 15.33 | 15.46 | 15.25 | 15.46 | 3,418,639 | +0.07(+0.43%) |
Mar 07, 2023 | 15.66 | 15.70 | 15.36 | 15.39 | 3,160,328 | -0.27(-1.73%) |
Mar 06, 2023 | 15.84 | 15.85 | 15.62 | 15.66 | 3,292,447 | -0.27(-1.70%) |
Mar 03, 2023 | 15.80 | 15.97 | 15.67 | 15.93 | 4,874,514 | +0.29(+1.86%) |
Mar 02, 2023 | 15.27 | 15.64 | 15.24 | 15.64 | 6,071,795 | +0.21(+1.33%) |
Mar 01, 2023 | 15.45 | 15.54 | 15.30 | 15.44 | 6,747,496 | +0.02(+0.12%) |
Feb 28, 2023 | 15.43 | 15.55 | 15.38 | 15.42 | 2,802,442 | +0.01(+0.06%) |
Feb 27, 2023 | 15.53 | 15.67 | 15.40 | 15.41 | 4,007,551 | -0.03(-0.18%) |
Feb 24, 2023 | 15.22 | 15.50 | 15.13 | 15.44 | 7,347,031 | -0.31(-1.96%) |
Feb 23, 2023 | 15.49 | 15.79 | 15.46 | 15.75 | 5,871,700 | +0.38(+2.50%) |
Feb 22, 2023 | 15.16 | 15.43 | 15.15 | 15.36 | 4,467,928 | +0.14(+0.92%) |
Feb 21, 2023 | 15.34 | 15.47 | 15.22 | 15.22 | 4,702,962 | -0.44(-2.81%) |
Feb 17, 2023 | 15.39 | 15.69 | 15.30 | 15.66 | 5,544,343 | +0.39(+2.57%) |
Feb 16, 2023 | 15.19 | 15.41 | 15.16 | 15.27 | 4,758,487 | -0.15(-0.97%) |
Feb 15, 2023 | 15.17 | 15.43 | 15.10 | 15.42 | 4,503,883 | +0.15(+0.98%) |
Feb 14, 2023 | 15.32 | 15.43 | 15.09 | 15.27 | 5,243,726 | -0.09(-0.61%) |
Feb 13, 2023 | 15.22 | 15.39 | 15.15 | 15.36 | 4,035,448 | +0.18(+1.17%) |
Feb 10, 2023 | 14.93 | 15.18 | 14.87 | 15.18 | 6,974,688 | +0.21(+1.37%) |
Feb 09, 2023 | 15.28 | 15.32 | 14.92 | 14.98 | 5,372,682 | -0.03(-0.19%) |
Feb 08, 2023 | 15.02 | 15.12 | 14.79 | 15.01 | 4,440,810 | -0.07(-0.44%) |
Feb 07, 2023 | 15.01 | 15.11 | 14.87 | 15.07 | 4,157,436 | +0.09(+0.62%) |
Feb 06, 2023 | 14.81 | 15.01 | 14.72 | 14.98 | 5,800,862 | -0.10(-0.68%) |
Feb 03, 2023 | 14.84 | 15.18 | 14.83 | 15.08 | 9,341,363 | -0.20(-1.29%) |
Feb 02, 2023 | 16.53 | 16.54 | 14.93 | 15.28 | 17,909,184 | -1.48(-8.83%) |
Feb 01, 2023 | 16.59 | 16.83 | 16.49 | 16.76 | 5,962,080 | +0.17(+1.02%) |
Jan 31, 2023 | 16.51 | 16.60 | 16.34 | 16.59 | 3,174,276 | +0.08(+0.51%) |
Jan 30, 2023 | 16.51 | 16.62 | 16.47 | 16.50 | 3,713,710 | +0.05(+0.28%) |
Jan 27, 2023 | 16.44 | 16.51 | 16.34 | 16.46 | 3,686,580 | +0.13(+0.80%) |
Jan 26, 2023 | 16.37 | 16.41 | 16.14 | 16.33 | 2,970,307 | +0.07(+0.40%) |
Jan 25, 2023 | 16.04 | 16.26 | 15.98 | 16.26 | 3,037,768 | +0.16(+0.99%) |
Jan 24, 2023 | 15.85 | 16.13 | 15.84 | 16.10 | 3,753,796 | +0.07(+0.47%) |
Jan 23, 2023 | 15.86 | 16.07 | 15.82 | 16.03 | 3,576,597 | +0.09(+0.59%) |
Jan 20, 2023 | 15.71 | 15.95 | 15.61 | 15.93 | 2,921,579 | +0.25(+1.61%) |
Jan 19, 2023 | 15.93 | 15.95 | 15.58 | 15.68 | 4,296,070 | -0.31(-1.93%) |
Jan 18, 2023 | 16.21 | 16.30 | 15.99 | 15.99 | 4,148,502 | +0.02(+0.12%) |
Jan 17, 2023 | 16.12 | 16.17 | 15.97 | 15.97 | 3,190,106 | -0.39(-2.40%) |
Jan 13, 2023 | 16.04 | 16.39 | 16.02 | 16.36 | 3,575,315 | +0.23(+1.45%) |
Jan 12, 2023 | 15.93 | 16.17 | 15.84 | 16.13 | 6,017,538 | +0.29(+1.83%) |
Jan 11, 2023 | 15.93 | 15.95 | 15.76 | 15.84 | 3,857,649 | +0.08(+0.54%) |
Jan 10, 2023 | 15.67 | 15.77 | 15.60 | 15.75 | 3,526,279 | +0.13(+0.84%) |
Jan 09, 2023 | 15.96 | 15.97 | 15.62 | 15.62 | 4,878,177 | -0.03(-0.18%) |
Jan 06, 2023 | 15.31 | 15.68 | 15.27 | 15.65 | 4,015,882 | +0.51(+3.34%) |
Jan 05, 2023 | 15.23 | 15.32 | 15.12 | 15.15 | 2,979,842 | +0.01(+0.06%) |
Jan 04, 2023 | 15.16 | 15.25 | 15.04 | 15.14 | 2,927,382 | +0.06(+0.37%) |
Jan 03, 2023 | 15.29 | 15.33 | 15.00 | 15.08 | 2,666,284 | +0.05(+0.31%) |
Dec 30, 2022 | 15.02 | 15.11 | 14.95 | 15.03 | 2,368,567 | -0.14(-0.93%) |
Dec 29, 2022 | 15.12 | 15.21 | 15.08 | 15.17 | 2,138,695 | +0.22(+1.50%) |
Dec 28, 2022 | 15.15 | 15.20 | 14.94 | 14.95 | 3,319,653 | -0.29(-1.90%) |
Dec 27, 2022 | 15.15 | 15.37 | 15.14 | 15.24 | 2,460,745 | +0.12(+0.81%) |
Dec 23, 2022 | 14.94 | 15.12 | 14.88 | 15.12 | 2,292,778 | +0.19(+1.25%) |
Dec 22, 2022 | 14.98 | 15.03 | 14.70 | 14.93 | 4,229,896 | -0.24(-1.60%) |
Dec 21, 2022 | 15.01 | 15.23 | 14.93 | 15.17 | 4,900,197 | +0.19(+1.25%) |
Dec 20, 2022 | 14.97 | 15.12 | 14.95 | 14.99 | 4,806,742 | +0.16(+1.07%) |
Dec 19, 2022 | 14.91 | 14.98 | 14.74 | 14.83 | 3,506,990 | +0.02(+0.13%) |
Dec 16, 2022 | 14.80 | 14.89 | 14.72 | 14.81 | 6,396,636 | -0.09(-0.63%) |
Dec 15, 2022 | 14.96 | 15.04 | 14.75 | 14.90 | 5,164,361 | -0.28(-1.85%) |
Dec 14, 2022 | 15.07 | 15.34 | 15.07 | 15.18 | 4,667,917 | -0.02(-0.12%) |
Dec 13, 2022 | 15.31 | 15.34 | 15.07 | 15.20 | 6,245,511 | +0.24(+1.63%) |
Dec 12, 2022 | 14.92 | 15.00 | 14.80 | 14.96 | 6,406,850 | -0.01(-0.06%) |
Dec 09, 2022 | 15.20 | 15.31 | 14.93 | 14.97 | 6,707,463 | -0.21(-1.36%) |
Dec 08, 2022 | 15.23 | 15.30 | 15.11 | 15.17 | 4,715,946 | +0.00(+0.00%) |
Dec 07, 2022 | 15.02 | 15.30 | 15.00 | 15.17 | 3,156,790 | +0.04(+0.25%) |
Dec 06, 2022 | 15.36 | 15.37 | 15.02 | 15.14 | 3,392,222 | -0.18(-1.16%) |
Dec 05, 2022 | 15.63 | 15.64 | 15.31 | 15.31 | 4,409,020 | -0.30(-1.92%) |
Dec 02, 2022 | 15.30 | 15.67 | 15.28 | 15.61 | 4,095,982 | +0.30(+1.96%) |
Dec 01, 2022 | 15.39 | 15.44 | 15.22 | 15.31 | 5,134,152 | +0.30(+2.00%) |
Nov 30, 2022 | 14.82 | 15.02 | 14.63 | 15.02 | 4,955,772 | +0.30(+2.04%) |
Nov 29, 2022 | 14.85 | 14.91 | 14.70 | 14.72 | 3,407,238 | -0.08(-0.57%) |
Nov 28, 2022 | 14.98 | 15.03 | 14.78 | 14.80 | 4,091,276 | -0.24(-1.62%) |
Nov 25, 2022 | 15.08 | 15.10 | 14.99 | 15.04 | 1,965,858 | -0.07(-0.43%) |
Nov 23, 2022 | 15.05 | 15.25 | 15.02 | 15.11 | 4,929,749 | +0.45(+3.06%) |
Nov 22, 2022 | 14.50 | 14.66 | 14.46 | 14.66 | 3,420,448 | +0.33(+2.29%) |
Nov 21, 2022 | 14.13 | 14.43 | 14.12 | 14.33 | 2,767,166 | -0.07(-0.45%) |
Nov 18, 2022 | 14.47 | 14.48 | 14.28 | 14.40 | 3,527,214 | +0.24(+1.72%) |
Nov 17, 2022 | 13.98 | 14.16 | 13.93 | 14.15 | 3,194,224 | +0.07(+0.46%) |
Nov 16, 2022 | 14.14 | 14.16 | 14.02 | 14.09 | 2,913,852 | -0.10(-0.73%) |
Nov 15, 2022 | 14.27 | 14.30 | 14.09 | 14.19 | 6,117,502 | +0.12(+0.86%) |
Nov 14, 2022 | 14.19 | 14.30 | 14.07 | 14.07 | 4,576,765 | -0.37(-2.59%) |
Nov 11, 2022 | 14.09 | 14.55 | 14.06 | 14.44 | 5,802,647 | +0.63(+4.54%) |
Nov 10, 2022 | 13.69 | 13.84 | 13.44 | 13.82 | 4,749,385 | +0.41(+3.07%) |
Nov 09, 2022 | 13.33 | 13.61 | 13.31 | 13.40 | 6,211,039 | +0.12(+0.92%) |
Nov 08, 2022 | 13.28 | 13.40 | 13.05 | 13.28 | 7,478,634 | +0.69(+5.50%) |
Nov 07, 2022 | 12.56 | 12.61 | 12.42 | 12.59 | 6,537,985 | +0.14(+1.13%) |
Nov 04, 2022 | 12.49 | 12.58 | 12.26 | 12.45 | 8,514,945 | +0.53(+4.48%) |
Nov 03, 2022 | 11.72 | 12.03 | 11.65 | 11.92 | 4,972,675 | +0.09(+0.79%) |
Nov 02, 2022 | 12.06 | 11.82 | 11.82 | 4,897,291 | -0.23(-1.94%) | |
Nov 01, 2022 | 12.31 | 12.35 | 11.87 | 12.06 | 4,463,775 | -0.06(-0.46%) |
Oct 31, 2022 | 12.02 | 12.20 | 12.00 | 12.11 | 4,339,954 | +0.01(+0.08%) |
Oct 28, 2022 | 11.98 | 12.11 | 11.85 | 12.10 | 3,170,847 | +0.05(+0.39%) |
Oct 27, 2022 | 12.09 | 12.31 | 12.02 | 12.06 | 5,185,643 | +0.07(+0.55%) |
Oct 26, 2022 | 11.92 | 12.09 | 11.86 | 11.99 | 3,701,861 | +0.07(+0.55%) |
Oct 25, 2022 | 11.71 | 11.94 | 11.68 | 11.93 | 2,732,082 | +0.23(+2.00%) |
Oct 24, 2022 | 11.64 | 11.75 | 11.54 | 11.69 | 4,776,808 | -0.18(-1.50%) |
Oct 21, 2022 | 11.36 | 11.91 | 11.31 | 11.87 | 4,512,329 | +0.41(+3.59%) |
Oct 20, 2022 | 11.60 | 11.79 | 11.42 | 11.46 | 4,170,921 | -0.08(-0.73%) |
Oct 19, 2022 | 11.60 | 11.70 | 11.46 | 11.54 | 3,252,067 | -0.23(-1.99%) |
Oct 18, 2022 | 12.08 | 12.10 | 11.57 | 11.78 | 5,097,441 | +0.25(+2.19%) |
Oct 17, 2022 | 11.70 | 11.72 | 11.45 | 11.52 | 5,456,983 | +0.26(+2.33%) |
Oct 14, 2022 | 11.63 | 11.72 | 11.23 | 11.26 | 5,942,517 | -0.18(-1.55%) |
Oct 13, 2022 | 10.77 | 11.58 | 10.72 | 11.44 | 11,675,555 | +0.66(+6.08%) |
Oct 12, 2022 | 10.87 | 10.89 | 10.71 | 10.78 | 3,784,553 | -0.12(-1.12%) |
Oct 11, 2022 | 10.92 | 11.11 | 10.81 | 10.91 | 3,537,802 | -0.20(-1.77%) |
Oct 10, 2022 | 11.11 | 11.22 | 10.97 | 11.10 | 3,031,989 | +0.07(+0.59%) |
Oct 07, 2022 | 11.15 | 11.20 | 10.93 | 11.04 | 3,074,223 | -0.26(-2.32%) |
Oct 06, 2022 | 11.23 | 11.40 | 11.21 | 11.30 | 3,039,448 | -0.16(-1.39%) |
Oct 05, 2022 | 11.21 | 11.53 | 11.18 | 11.46 | 4,752,370 | -0.12(-1.05%) |
Oct 04, 2022 | 11.24 | 11.58 | 11.23 | 11.58 | 4,382,487 | +0.69(+6.36%) |
Oct 03, 2022 | 10.73 | 10.97 | 10.69 | 10.89 | 3,615,042 | +0.43(+4.12%) |
Sep 30, 2022 | 10.51 | 10.69 | 10.44 | 10.46 | 3,842,149 | -0.06(-0.53%) |
Sep 29, 2022 | 10.49 | 10.53 | 10.26 | 10.51 | 4,550,789 | -0.19(-1.75%) |
Sep 28, 2022 | 10.47 | 10.77 | 10.42 | 10.70 | 3,436,848 | +0.37(+3.53%) |
Sep 27, 2022 | 10.44 | 10.55 | 10.19 | 10.33 | 3,060,730 | +0.03(+0.27%) |
Sep 26, 2022 | 10.41 | 10.57 | 10.26 | 10.31 | 3,236,656 | -0.14(-1.34%) |
Sep 23, 2022 | 10.53 | 10.53 | 10.26 | 10.45 | 6,567,975 | -0.35(-3.21%) |
Sep 22, 2022 | 11.06 | 11.15 | 10.79 | 10.79 | 2,068,089 | -0.24(-2.21%) |
Sep 21, 2022 | 11.18 | 11.35 | 11.03 | 11.04 | 2,926,487 | -0.14(-1.26%) |
Sep 20, 2022 | 11.28 | 11.29 | 11.08 | 11.18 | 3,436,893 | -0.32(-2.77%) |
Sep 19, 2022 | 10.93 | 11.50 | 10.92 | 11.50 | 4,743,782 | +0.42(+3.80%) |
Sep 16, 2022 | 11.15 | 11.21 | 10.96 | 11.07 | 6,372,870 | -0.34(-2.95%) |
Sep 15, 2022 | 11.45 | 11.68 | 11.37 | 11.41 | 4,356,016 | -0.01(-0.08%) |
Sep 14, 2022 | 11.47 | 11.52 | 11.26 | 11.42 | 1,880,747 | -0.07(-0.57%) |
Sep 13, 2022 | 11.77 | 11.88 | 11.47 | 11.49 | 2,224,717 | -0.50(-4.14%) |
Sep 12, 2022 | 11.94 | 12.03 | 11.87 | 11.98 | 2,982,754 | +0.27(+2.32%) |
Sep 09, 2022 | 11.54 | 11.72 | 11.54 | 11.71 | 2,550,516 | +0.45(+3.99%) |
Sep 08, 2022 | 11.01 | 11.28 | 10.95 | 11.26 | 3,583,948 | -0.16(-1.39%) |
Sep 07, 2022 | 11.03 | 11.42 | 11.01 | 11.42 | 2,889,740 | +0.18(+1.58%) |
Sep 06, 2022 | 11.42 | 11.49 | 11.21 | 11.24 | 2,565,622 | -0.11(-0.99%) |
Sep 02, 2022 | 11.52 | 11.77 | 11.29 | 11.35 | 5,264,408 | +0.15(+1.34%) |
Sep 01, 2022 | 11.24 | 11.28 | 11.09 | 11.21 | 2,933,109 | -0.24(-2.13%) |
Aug 31, 2022 | 11.57 | 11.61 | 11.42 | 11.45 | 2,756,672 | -0.09(-0.81%) |
Aug 30, 2022 | 11.89 | 11.92 | 11.47 | 11.54 | 4,286,483 | -0.25(-2.14%) |
Aug 29, 2022 | 11.55 | 11.90 | 11.55 | 11.79 | 3,791,449 | +0.24(+2.11%) |
Aug 26, 2022 | 11.98 | 12.08 | 11.55 | 11.55 | 5,642,010 | -0.64(-5.22%) |
Aug 25, 2022 | 11.80 | 12.20 | 11.76 | 12.19 | 5,483,028 | +0.40(+3.42%) |
Aug 24, 2022 | 11.70 | 11.87 | 11.65 | 11.79 | 3,488,922 | +0.04(+0.32%) |
Aug 23, 2022 | 11.61 | 11.90 | 11.58 | 11.75 | 3,600,140 | +0.29(+2.53%) |
Aug 22, 2022 | 11.44 | 11.62 | 11.38 | 11.46 | 5,252,716 | -0.28(-2.39%) |
Aug 19, 2022 | 11.60 | 11.83 | 11.56 | 11.74 | 4,288,907 | -0.29(-2.41%) |
Aug 18, 2022 | 12.11 | 12.11 | 11.99 | 12.03 | 2,258,538 | +0.10(+0.86%) |
Aug 17, 2022 | 11.93 | 12.02 | 11.77 | 11.93 | 2,435,421 | -0.32(-2.60%) |
Aug 16, 2022 | 12.09 | 12.31 | 12.08 | 12.24 | 3,640,713 | +0.03(+0.23%) |
Aug 15, 2022 | 12.09 | 12.24 | 12.04 | 12.22 | 1,943,859 | -0.07(-0.61%) |
Aug 12, 2022 | 12.16 | 12.30 | 12.09 | 12.29 | 3,252,764 | +0.06(+0.46%) |
Aug 11, 2022 | 12.15 | 12.35 | 12.13 | 12.23 | 2,356,459 | +0.17(+1.40%) |
Aug 10, 2022 | 11.95 | 12.15 | 11.94 | 12.07 | 1,767,109 | +0.39(+3.37%) |
Aug 09, 2022 | 11.79 | 11.83 | 11.64 | 11.67 | 1,413,874 | -0.16(-1.35%) |
Aug 08, 2022 | 11.85 | 11.97 | 11.79 | 11.83 | 3,973,702 | +0.07(+0.64%) |
Aug 05, 2022 | 11.56 | 11.76 | 11.54 | 11.76 | 2,743,153 | -0.08(-0.71%) |
Aug 04, 2022 | 11.65 | 11.91 | 11.60 | 11.84 | 2,928,315 | +0.25(+2.18%) |
Aug 03, 2022 | 11.45 | 11.61 | 11.38 | 11.59 | 2,535,989 | +0.15(+1.31%) |
Aug 02, 2022 | 11.56 | 11.64 | 11.43 | 11.44 | 2,602,057 | -0.22(-1.85%) |