Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.70 | 16.02 | 15.66 | 15.93 | 8,390,475 | +0.31(+1.97%) |
Jul 28, 2023 | 15.78 | 15.86 | 15.56 | 15.62 | 7,085,720 | +0.02(+0.12%) |
Jul 27, 2023 | 15.76 | 16.16 | 15.53 | 15.60 | 8,634,359 | -0.03(-0.18%) |
Jul 26, 2023 | 15.56 | 15.88 | 15.52 | 15.63 | 9,781,499 | +0.15(+0.99%) |
Jul 25, 2023 | 15.75 | 15.79 | 15.47 | 15.48 | 7,039,923 | -0.28(-1.77%) |
Jul 24, 2023 | 15.49 | 15.93 | 15.44 | 15.76 | 7,107,030 | +0.33(+2.12%) |
Jul 21, 2023 | 15.77 | 15.79 | 15.30 | 15.43 | 6,062,969 | -0.25(-1.59%) |
Jul 20, 2023 | 15.70 | 15.75 | 15.36 | 15.68 | 8,371,878 | +0.06(+0.37%) |
Jul 19, 2023 | 15.45 | 15.68 | 15.25 | 15.62 | 9,606,842 | +0.36(+2.33%) |
Jul 18, 2023 | 15.27 | 15.55 | 15.11 | 15.27 | 9,992,427 | -0.03(-0.19%) |
Jul 17, 2023 | 14.81 | 15.35 | 14.67 | 15.30 | 10,758,419 | +0.36(+2.38%) |
Jul 14, 2023 | 15.08 | 15.14 | 14.67 | 14.94 | 10,750,084 | -0.20(-1.33%) |
Jul 13, 2023 | 15.54 | 15.59 | 15.09 | 15.14 | 10,123,447 | -0.38(-2.47%) |
Jul 12, 2023 | 16.05 | 16.16 | 15.48 | 15.53 | 10,227,264 | -0.30(-1.88%) |
Jul 11, 2023 | 15.63 | 16.14 | 15.43 | 15.82 | 10,740,598 | +0.34(+2.17%) |
Jul 10, 2023 | 15.31 | 15.72 | 15.22 | 15.49 | 10,110,896 | +0.19(+1.26%) |
Jul 07, 2023 | 15.30 | 15.58 | 15.13 | 15.30 | 9,007,365 | +0.03(+0.19%) |
Jul 06, 2023 | 15.48 | 15.55 | 15.08 | 15.27 | 8,326,298 | -0.44(-2.81%) |
Jul 05, 2023 | 15.60 | 15.76 | 15.28 | 15.71 | 8,514,372 | -0.12(-0.73%) |
Jul 03, 2023 | 15.55 | 15.86 | 15.51 | 15.82 | 6,678,100 | +0.41(+2.68%) |
Jun 30, 2023 | 15.59 | 15.63 | 15.09 | 15.41 | 9,829,278 | +0.02(+0.12%) |
Jun 29, 2023 | 14.96 | 15.44 | 14.89 | 15.39 | 10,136,517 | +0.50(+3.35%) |
Jun 28, 2023 | 14.97 | 14.98 | 14.69 | 14.89 | 8,566,428 | -0.11(-0.70%) |
Jun 27, 2023 | 14.54 | 15.09 | 14.41 | 15.00 | 9,238,248 | +0.46(+3.17%) |
Jun 26, 2023 | 14.35 | 14.74 | 14.35 | 14.54 | 8,112,816 | +0.13(+0.93%) |
Jun 23, 2023 | 14.42 | 14.63 | 14.28 | 14.40 | 7,904,060 | -0.18(-1.25%) |
Jun 22, 2023 | 14.87 | 14.90 | 14.55 | 14.58 | 6,574,854 | -0.25(-1.68%) |
Jun 21, 2023 | 14.99 | 15.05 | 14.75 | 14.83 | 8,627,631 | -0.30(-1.97%) |
Jun 20, 2023 | 15.14 | 15.32 | 14.93 | 15.13 | 11,064,688 | -0.09(-0.57%) |
Jun 16, 2023 | 15.53 | 15.69 | 15.17 | 15.22 | 18,584,520 | -0.13(-0.88%) |
Jun 15, 2023 | 15.21 | 15.08 | 15.35 | 9,831,855 | +1.03(+7.21%) | |
May 08, 2023 | 14.79 | 14.82 | 14.10 | 14.32 | 10,406,757 | -0.28(-1.89%) |
May 05, 2023 | 14.24 | 14.63 | 14.17 | 14.60 | 12,692,918 | +0.59(+4.20%) |
May 04, 2023 | 14.49 | 14.50 | 13.75 | 14.01 | 15,213,411 | -0.51(-3.53%) |
May 03, 2023 | 14.89 | 15.02 | 14.46 | 14.52 | 11,478,051 | -0.37(-2.49%) |
May 02, 2023 | 15.15 | 15.17 | 14.61 | 14.89 | 11,193,604 | -0.36(-2.37%) |
May 01, 2023 | 15.42 | 15.57 | 15.17 | 15.25 | 9,096,374 | -0.27(-1.71%) |
Apr 28, 2023 | 15.38 | 15.60 | 15.27 | 15.52 | 10,146,858 | +0.11(+0.74%) |
Apr 27, 2023 | 15.44 | 15.56 | 15.21 | 15.40 | 8,288,412 | -0.03(-0.18%) |
Apr 26, 2023 | 15.49 | 15.69 | 15.37 | 15.43 | 10,802,301 | -0.08(-0.49%) |
Apr 25, 2023 | 15.98 | 16.09 | 15.49 | 15.51 | 9,854,280 | -0.69(-4.28%) |
Apr 24, 2023 | 16.16 | 16.40 | 16.02 | 16.20 | 9,000,613 | -0.01(-0.06%) |
Apr 21, 2023 | 16.41 | 16.62 | 16.16 | 16.21 | 10,969,002 | -0.26(-1.56%) |
Apr 20, 2023 | 16.79 | 17.04 | 16.45 | 16.47 | 9,081,985 | -0.48(-2.86%) |
Apr 19, 2023 | 16.78 | 16.99 | 16.61 | 16.95 | 8,228,082 | +0.14(+0.85%) |
Apr 18, 2023 | 17.00 | 17.07 | 16.61 | 16.81 | 9,901,173 | -0.16(-0.95%) |
Apr 17, 2023 | 16.83 | 17.08 | 16.65 | 16.97 | 14,140,058 | +0.12(+0.73%) |
Apr 14, 2023 | 16.84 | 17.12 | 16.59 | 16.85 | 7,495,124 | +0.16(+0.97%) |
Apr 13, 2023 | 16.53 | 16.88 | 16.33 | 16.68 | 9,713,503 | +0.04(+0.23%) |
Apr 12, 2023 | 17.61 | 17.62 | 16.55 | 16.65 | 14,069,546 | -0.85(-4.83%) |
Apr 11, 2023 | 17.58 | 17.74 | 17.33 | 17.49 | 11,289,176 | -0.09(-0.49%) |
Apr 10, 2023 | 17.42 | 17.89 | 17.42 | 17.58 | 11,994,485 | +0.03(+0.16%) |
Apr 06, 2023 | 17.40 | 17.70 | 17.33 | 17.55 | 10,084,171 | +0.12(+0.71%) |
Apr 05, 2023 | 17.64 | 17.74 | 17.14 | 17.43 | 12,649,167 | -0.54(-3.01%) |
Apr 04, 2023 | 17.98 | 18.13 | 17.61 | 17.97 | 16,256,420 | +0.11(+0.64%) |
Apr 03, 2023 | 17.84 | 18.15 | 17.37 | 17.85 | 22,863,180 | +1.24(+7.49%) |
Mar 31, 2023 | 16.25 | 16.75 | 16.12 | 16.61 | 11,325,091 | +0.48(+3.00%) |
Mar 30, 2023 | 16.90 | 17.09 | 16.11 | 16.12 | 10,886,384 | -0.31(-1.91%) |
Mar 29, 2023 | 16.30 | 16.50 | 15.85 | 16.44 | 15,527,392 | +0.04(+0.23%) |
Mar 28, 2023 | 16.35 | 17.03 | 16.34 | 16.40 | 10,609,883 | +0.16(+0.99%) |
Mar 27, 2023 | 16.36 | 16.40 | 15.92 | 16.24 | 10,857,969 | +0.15(+0.94%) |
Mar 24, 2023 | 16.05 | 16.25 | 15.74 | 16.09 | 11,526,592 | -0.24(-1.45%) |
Mar 23, 2023 | 17.27 | 17.28 | 16.06 | 16.32 | 13,433,234 | -0.77(-4.50%) |
Mar 22, 2023 | 17.87 | 17.97 | 17.07 | 17.09 | 8,924,542 | -0.71(-4.00%) |
Mar 21, 2023 | 17.96 | 18.26 | 17.79 | 17.81 | 10,752,845 | +0.24(+1.35%) |
Mar 20, 2023 | 18.05 | 18.14 | 17.32 | 17.57 | 8,963,566 | -0.36(-2.01%) |
Mar 17, 2023 | 17.87 | 18.00 | 17.61 | 17.93 | 8,185,211 | -0.06(-0.32%) |
Mar 16, 2023 | 17.50 | 18.08 | 17.36 | 17.99 | 9,230,290 | +0.13(+0.74%) |
Mar 15, 2023 | 17.21 | 17.91 | 17.07 | 17.85 | 10,053,416 | +0.08(+0.43%) |
Mar 14, 2023 | 18.03 | 18.26 | 17.52 | 17.78 | 12,499,025 | +0.22(+1.27%) |
Mar 13, 2023 | 17.88 | 18.08 | 17.12 | 17.55 | 15,411,999 | -0.88(-4.80%) |
Mar 10, 2023 | 19.08 | 19.11 | 18.34 | 18.44 | 11,137,770 | -0.83(-4.30%) |
Mar 09, 2023 | 19.71 | 19.96 | 19.20 | 19.27 | 9,060,435 | -0.54(-2.71%) |
Mar 08, 2023 | 19.94 | 20.01 | 19.54 | 19.80 | 8,571,207 | -0.08(-0.38%) |
Mar 07, 2023 | 20.51 | 20.57 | 19.86 | 19.88 | 9,607,422 | -0.52(-2.54%) |
Mar 06, 2023 | 21.52 | 21.57 | 20.29 | 20.40 | 12,247,512 | -0.93(-4.37%) |
Mar 03, 2023 | 21.58 | 21.67 | 21.24 | 21.33 | 11,678,367 | -0.04(-0.18%) |
Mar 02, 2023 | 20.30 | 21.82 | 20.16 | 21.36 | 30,287,218 | +2.14(+11.11%) |
Mar 01, 2023 | 18.82 | 19.80 | 18.77 | 19.23 | 13,918,558 | -0.03(-0.15%) |
Feb 28, 2023 | 19.30 | 19.58 | 19.14 | 19.26 | 9,955,417 | +0.05(+0.25%) |
Feb 27, 2023 | 19.71 | 19.77 | 19.14 | 19.21 | 9,788,924 | -0.15(-0.78%) |
Feb 24, 2023 | 19.19 | 19.56 | 19.03 | 19.36 | 7,617,044 | -0.16(-0.82%) |
Feb 23, 2023 | 19.73 | 19.88 | 19.35 | 19.52 | 8,473,296 | -0.09(-0.48%) |
Feb 22, 2023 | 19.58 | 19.97 | 19.34 | 19.61 | 8,642,685 | +0.02(+0.10%) |
Feb 21, 2023 | 20.58 | 20.63 | 19.46 | 19.60 | 12,076,412 | -1.36(-6.51%) |
Feb 17, 2023 | 21.03 | 21.09 | 20.57 | 20.96 | 6,535,132 | -0.02(-0.09%) |
Feb 16, 2023 | 21.06 | 21.39 | 20.95 | 20.98 | 6,426,680 | -0.46(-2.15%) |
Feb 15, 2023 | 21.00 | 21.52 | 20.83 | 21.44 | 8,171,822 | +0.32(+1.52%) |
Feb 14, 2023 | 20.98 | 21.33 | 20.75 | 21.12 | 6,856,441 | +0.08(+0.36%) |
Feb 13, 2023 | 20.78 | 21.05 | 20.53 | 21.05 | 8,538,708 | +0.24(+1.18%) |
Feb 10, 2023 | 20.61 | 21.12 | 20.49 | 20.80 | 7,792,031 | -0.03(-0.14%) |
Feb 09, 2023 | 21.20 | 21.50 | 20.73 | 20.83 | 8,381,733 | -0.01(-0.05%) |
Feb 08, 2023 | 22.30 | 22.30 | 20.82 | 20.84 | 12,808,127 | -1.74(-7.71%) |
Feb 07, 2023 | 22.61 | 22.62 | 22.02 | 22.58 | 7,061,207 | -0.12(-0.54%) |
Feb 06, 2023 | 22.72 | 22.90 | 22.32 | 22.70 | 7,663,546 | -0.32(-1.39%) |
Feb 03, 2023 | 22.87 | 23.64 | 22.84 | 23.02 | 9,971,235 | +0.05(+0.20%) |
Feb 02, 2023 | 22.83 | 23.31 | 22.56 | 22.97 | 6,404,286 | +0.36(+1.58%) |
Feb 01, 2023 | 22.02 | 22.79 | 20.80 | 22.62 | 14,044,552 | +0.38(+1.69%) |
Jan 31, 2023 | 22.05 | 22.37 | 21.97 | 22.24 | 7,454,714 | +0.29(+1.33%) |
Jan 30, 2023 | 21.84 | 22.27 | 21.71 | 21.95 | 7,594,474 | +0.23(+1.04%) |
Jan 27, 2023 | 22.05 | 22.22 | 21.71 | 21.72 | 5,974,352 | -0.37(-1.66%) |
Jan 26, 2023 | 22.26 | 22.48 | 21.84 | 22.09 | 4,113,243 | +0.08(+0.38%) |
Jan 25, 2023 | 21.67 | 22.10 | 21.36 | 22.00 | 5,537,265 | +0.24(+1.08%) |
Jan 24, 2023 | 21.75 | 22.09 | 21.65 | 21.77 | 6,216,476 | -0.25(-1.15%) |
Jan 23, 2023 | 21.58 | 22.14 | 21.41 | 22.02 | 7,494,556 | +0.60(+2.81%) |
Jan 20, 2023 | 21.07 | 21.75 | 20.95 | 21.42 | 8,060,353 | -0.02(-0.09%) |
Jan 19, 2023 | 21.46 | 21.61 | 20.99 | 21.44 | 7,335,538 | -0.28(-1.30%) |
Jan 18, 2023 | 21.79 | 22.32 | 21.62 | 21.72 | 8,636,960 | +0.17(+0.79%) |
Jan 17, 2023 | 21.49 | 21.69 | 21.36 | 21.55 | 9,397,811 | -0.10(-0.48%) |
Jan 13, 2023 | 21.25 | 21.67 | 21.23 | 21.66 | 8,143,703 | +0.24(+1.14%) |
Jan 12, 2023 | 21.05 | 21.43 | 20.65 | 21.41 | 10,002,685 | +0.50(+2.39%) |
Jan 11, 2023 | 19.70 | 20.95 | 19.63 | 20.91 | 13,381,121 | +1.28(+6.52%) |
Jan 10, 2023 | 19.27 | 19.66 | 19.12 | 19.63 | 12,599,349 | +0.40(+2.10%) |
Jan 09, 2023 | 19.62 | 20.01 | 18.82 | 19.23 | 26,152,520 | -1.60(-7.68%) |
Jan 06, 2023 | 20.46 | 21.26 | 20.41 | 20.83 | 16,085,962 | +0.54(+2.64%) |
Jan 05, 2023 | 19.77 | 20.46 | 19.25 | 20.29 | 10,289,250 | +0.19(+0.94%) |
Jan 04, 2023 | 18.93 | 20.40 | 18.85 | 20.10 | 13,059,610 | +1.16(+6.11%) |
Jan 03, 2023 | 19.72 | 19.81 | 18.90 | 18.95 | 11,765,999 | -0.49(-2.52%) |
Dec 30, 2022 | 19.04 | 19.63 | 18.94 | 19.44 | 8,777,437 | +0.18(+0.93%) |
Dec 29, 2022 | 19.00 | 19.39 | 18.98 | 19.26 | 9,287,063 | +0.39(+2.04%) |
Dec 28, 2022 | 19.11 | 19.22 | 18.57 | 18.87 | 8,533,363 | -0.33(-1.72%) |
Dec 27, 2022 | 19.35 | 19.44 | 18.96 | 19.20 | 7,899,476 | +0.09(+0.49%) |
Dec 23, 2022 | 18.79 | 19.22 | 18.55 | 19.11 | 6,349,992 | +0.26(+1.40%) |
Dec 22, 2022 | 18.86 | 18.97 | 18.26 | 18.84 | 7,718,436 | -0.38(-1.96%) |
Dec 21, 2022 | 19.41 | 19.66 | 19.03 | 19.22 | 7,410,703 | +0.24(+1.29%) |
Dec 20, 2022 | 18.82 | 19.02 | 18.70 | 18.97 | 7,279,261 | +0.04(+0.20%) |
Dec 19, 2022 | 19.24 | 19.36 | 18.75 | 18.94 | 11,419,354 | -0.26(-1.37%) |
Dec 16, 2022 | 19.16 | 19.61 | 19.02 | 19.20 | 11,042,268 | -0.56(-2.86%) |
Dec 15, 2022 | 20.14 | 20.15 | 19.65 | 19.77 | 6,366,830 | -0.72(-3.49%) |
Dec 14, 2022 | 20.07 | 20.57 | 19.95 | 20.48 | 9,921,375 | +0.40(+2.00%) |
Dec 13, 2022 | 21.41 | 21.41 | 20.00 | 20.08 | 13,162,367 | -0.59(-2.85%) |
Dec 12, 2022 | 20.56 | 20.76 | 20.22 | 20.67 | 7,591,948 | +0.05(+0.23%) |
Dec 09, 2022 | 21.22 | 21.34 | 20.57 | 20.62 | 8,124,556 | -0.85(-3.96%) |
Dec 08, 2022 | 21.58 | 21.85 | 21.32 | 21.47 | 7,078,701 | +0.02(+0.09%) |
Dec 07, 2022 | 21.02 | 21.65 | 20.90 | 21.45 | 9,084,594 | +0.40(+1.91%) |
Dec 06, 2022 | 21.16 | 21.34 | 20.56 | 21.05 | 9,064,305 | -0.15(-0.71%) |
Dec 05, 2022 | 21.72 | 21.77 | 21.08 | 21.20 | 6,637,984 | -0.72(-3.28%) |
Dec 02, 2022 | 21.66 | 22.01 | 21.48 | 21.92 | 7,461,602 | +0.26(+1.21%) |
Dec 01, 2022 | 21.79 | 21.96 | 21.48 | 21.66 | 8,980,457 | -0.30(-1.36%) |
Nov 30, 2022 | 21.85 | 22.14 | 21.59 | 21.96 | 10,847,314 | +0.01(+0.04%) |
Nov 29, 2022 | 21.71 | 22.07 | 21.43 | 21.95 | 7,930,951 | +0.33(+1.51%) |
Nov 28, 2022 | 21.91 | 22.26 | 21.55 | 21.62 | 8,332,134 | -0.48(-2.16%) |
Nov 25, 2022 | 21.80 | 22.19 | 21.78 | 22.10 | 4,820,310 | +0.21(+0.98%) |
Nov 23, 2022 | 21.79 | 22.11 | 21.51 | 21.88 | 9,289,511 | -0.18(-0.81%) |
Nov 22, 2022 | 21.54 | 22.11 | 21.46 | 22.06 | 15,255,686 | +0.87(+4.10%) |
Nov 21, 2022 | 20.63 | 21.24 | 20.41 | 21.19 | 14,236,519 | +0.42(+2.02%) |
Nov 18, 2022 | 21.29 | 21.55 | 20.50 | 20.77 | 17,644,928 | -0.41(-1.94%) |
Nov 17, 2022 | 19.78 | 21.25 | 19.45 | 21.18 | 46,991,276 | +2.77(+15.02%) |
Nov 16, 2022 | 19.28 | 19.44 | 18.16 | 18.41 | 22,994,996 | -1.62(-8.07%) |
Nov 15, 2022 | 19.78 | 20.27 | 19.71 | 20.03 | 12,966,800 | +0.86(+4.48%) |
Nov 14, 2022 | 19.54 | 19.69 | 19.17 | 19.17 | 10,089,943 | -0.46(-2.33%) |
Nov 11, 2022 | 19.25 | 20.08 | 19.05 | 19.63 | 10,597,619 | +0.79(+4.22%) |
Nov 10, 2022 | 18.48 | 19.32 | 18.48 | 18.84 | 13,499,369 | +1.32(+7.52%) |
Nov 09, 2022 | 18.22 | 18.31 | 17.49 | 17.52 | 10,055,637 | -0.91(-4.92%) |
Nov 08, 2022 | 18.68 | 18.80 | 18.06 | 18.42 | 10,796,249 | +0.13(+0.72%) |
Nov 07, 2022 | 18.41 | 18.56 | 17.80 | 18.29 | 8,543,704 | -0.01(-0.05%) |
Nov 04, 2022 | 18.87 | 19.07 | 17.95 | 18.30 | 8,447,436 | -0.15(-0.81%) |
Nov 03, 2022 | 18.06 | 18.80 | 17.97 | 18.45 | 7,240,539 | +0.17(+0.92%) |
Nov 02, 2022 | 19.21 | 18.25 | 18.28 | 10,452,354 | -1.16(-5.96%) | |
Nov 01, 2022 | 19.81 | 20.06 | 19.05 | 19.44 | 8,917,991 | -0.04(-0.19%) |
Oct 31, 2022 | 19.50 | 19.79 | 19.41 | 19.48 | 9,784,764 | -0.15(-0.76%) |
Oct 28, 2022 | 19.47 | 19.74 | 19.03 | 19.63 | 7,738,614 | +0.07(+0.38%) |
Oct 27, 2022 | 19.73 | 20.35 | 19.43 | 19.55 | 7,935,476 | +0.12(+0.62%) |
Oct 26, 2022 | 19.15 | 19.90 | 19.15 | 19.43 | 11,413,985 | +0.21(+1.12%) |
Oct 25, 2022 | 18.50 | 19.37 | 18.47 | 19.22 | 10,739,400 | +0.63(+3.37%) |
Oct 24, 2022 | 18.13 | 18.91 | 18.09 | 18.59 | 13,738,052 | +0.41(+2.26%) |
Oct 21, 2022 | 17.37 | 18.21 | 17.33 | 18.18 | 14,580,350 | +0.82(+4.74%) |
Oct 20, 2022 | 17.62 | 17.93 | 17.24 | 17.36 | 9,183,151 | -0.17(-0.96%) |
Oct 19, 2022 | 17.61 | 17.99 | 17.00 | 17.53 | 12,035,488 | -0.20(-1.11%) |
Oct 18, 2022 | 17.57 | 17.96 | 17.35 | 17.72 | 14,360,239 | +0.68(+4.00%) |
Oct 17, 2022 | 16.82 | 17.24 | 16.79 | 17.04 | 12,197,672 | +0.73(+4.47%) |
Oct 14, 2022 | 16.95 | 17.11 | 16.30 | 16.31 | 8,272,322 | -0.50(-3.00%) |
Oct 13, 2022 | 16.12 | 17.03 | 15.80 | 16.82 | 11,963,073 | +0.36(+2.16%) |
Oct 12, 2022 | 16.37 | 16.70 | 16.08 | 16.46 | 8,879,012 | +0.07(+0.46%) |
Oct 11, 2022 | 16.09 | 17.02 | 15.81 | 16.39 | 11,568,713 | +0.35(+2.15%) |
Oct 10, 2022 | 16.44 | 16.60 | 15.71 | 16.04 | 9,200,009 | -0.25(-1.55%) |
Oct 07, 2022 | 15.99 | 16.36 | 15.91 | 16.29 | 8,326,184 | -0.08(-0.51%) |
Oct 06, 2022 | 16.23 | 16.69 | 16.07 | 16.38 | 10,433,021 | +0.00(+0.00%) |
Oct 05, 2022 | 15.85 | 16.47 | 15.71 | 16.38 | 13,194,353 | +0.21(+1.33%) |
Oct 04, 2022 | 15.58 | 16.23 | 15.50 | 16.16 | 11,780,608 | +1.13(+7.52%) |
Oct 03, 2022 | 14.99 | 15.22 | 14.57 | 15.03 | 10,838,617 | +0.39(+2.68%) |
Sep 30, 2022 | 14.51 | 15.44 | 14.32 | 14.64 | 16,595,489 | -0.16(-1.07%) |
Sep 29, 2022 | 15.11 | 15.17 | 14.58 | 14.80 | 13,498,190 | -0.64(-4.17%) |
Sep 28, 2022 | 14.82 | 15.52 | 14.74 | 15.44 | 11,752,964 | +0.66(+4.49%) |
Sep 27, 2022 | 14.39 | 14.90 | 14.39 | 14.78 | 12,413,588 | +0.57(+4.01%) |
Sep 26, 2022 | 14.53 | 14.82 | 14.11 | 14.21 | 10,914,211 | -0.48(-3.24%) |
Sep 23, 2022 | 14.48 | 14.72 | 14.31 | 14.69 | 13,126,844 | -0.07(-0.44%) |
Sep 22, 2022 | 15.42 | 15.42 | 14.70 | 14.75 | 12,391,638 | -0.62(-4.01%) |
Sep 21, 2022 | 15.60 | 15.90 | 15.36 | 15.37 | 11,346,966 | -0.09(-0.60%) |
Sep 20, 2022 | 15.73 | 15.85 | 15.30 | 15.46 | 8,530,928 | -0.40(-2.53%) |
Sep 19, 2022 | 15.40 | 15.89 | 15.29 | 15.86 | 9,710,359 | +0.25(+1.62%) |
Sep 16, 2022 | 15.33 | 15.67 | 15.17 | 15.61 | 17,570,334 | +0.05(+0.30%) |
Sep 15, 2022 | 15.49 | 15.95 | 15.39 | 15.57 | 12,212,615 | +0.07(+0.48%) |
Sep 14, 2022 | 15.93 | 15.99 | 15.28 | 15.49 | 13,622,945 | -0.37(-2.31%) |
Sep 13, 2022 | 16.42 | 16.64 | 15.69 | 15.86 | 13,487,158 | -1.13(-6.65%) |
Sep 12, 2022 | 17.07 | 17.41 | 16.77 | 16.99 | 11,591,082 | +0.13(+0.77%) |
Sep 09, 2022 | 16.42 | 16.90 | 16.38 | 16.86 | 11,169,932 | +0.58(+3.58%) |
Sep 08, 2022 | 16.09 | 16.29 | 15.63 | 16.27 | 11,283,171 | +0.19(+1.21%) |
Sep 07, 2022 | 15.47 | 16.13 | 15.31 | 16.08 | 9,728,555 | +0.50(+3.21%) |
Sep 06, 2022 | 15.98 | 16.14 | 15.34 | 15.58 | 12,684,304 | -0.25(-1.58%) |
Sep 02, 2022 | 16.06 | 16.47 | 15.72 | 15.83 | 13,735,702 | +0.04(+0.23%) |
Sep 01, 2022 | 15.76 | 15.95 | 15.45 | 15.79 | 12,511,854 | -0.24(-1.50%) |
Aug 31, 2022 | 16.37 | 16.38 | 15.85 | 16.03 | 14,291,000 | -0.45(-2.75%) |
Aug 30, 2022 | 16.92 | 16.93 | 16.15 | 16.49 | 12,861,299 | -0.23(-1.38%) |
Aug 29, 2022 | 16.87 | 17.08 | 16.59 | 16.72 | 12,342,003 | -0.39(-2.27%) |
Aug 26, 2022 | 17.71 | 17.91 | 17.09 | 17.11 | 14,482,816 | -0.54(-3.04%) |
Aug 25, 2022 | 16.96 | 17.91 | 16.84 | 17.64 | 12,819,300 | +0.47(+2.75%) |
Aug 24, 2022 | 17.38 | 17.61 | 17.11 | 17.17 | 17,302,378 | -0.70(-3.94%) |
Aug 23, 2022 | 17.58 | 18.75 | 17.53 | 17.88 | 31,718,196 | +0.65(+3.76%) |
Aug 22, 2022 | 17.56 | 17.56 | 17.05 | 17.23 | 16,382,716 | -0.73(-4.07%) |
Aug 19, 2022 | 18.46 | 18.61 | 17.82 | 17.96 | 11,744,044 | -0.85(-4.53%) |
Aug 18, 2022 | 18.64 | 18.88 | 18.28 | 18.81 | 12,277,827 | -0.10(-0.54%) |
Aug 17, 2022 | 19.03 | 19.62 | 18.80 | 18.91 | 14,285,303 | -0.63(-3.22%) |
Aug 16, 2022 | 19.07 | 20.12 | 18.77 | 19.54 | 18,366,298 | +1.06(+5.76%) |
Aug 15, 2022 | 18.31 | 18.52 | 18.13 | 18.48 | 9,303,032 | +0.00(+0.00%) |
Aug 12, 2022 | 18.21 | 18.50 | 17.95 | 18.48 | 9,573,760 | +0.40(+2.20%) |
Aug 11, 2022 | 17.72 | 18.29 | 17.65 | 18.08 | 16,845,520 | +1.14(+6.72%) |
Aug 10, 2022 | 16.86 | 17.45 | 16.75 | 16.94 | 13,295,312 | +0.71(+4.39%) |
Aug 09, 2022 | 17.22 | 17.22 | 16.11 | 16.23 | 12,388,544 | -1.16(-6.66%) |
Aug 08, 2022 | 16.73 | 17.73 | 16.73 | 17.38 | 11,960,658 | +0.87(+5.27%) |
Aug 05, 2022 | 16.15 | 16.70 | 16.01 | 16.51 | 9,454,697 | +0.16(+0.96%) |
Aug 04, 2022 | 16.59 | 16.69 | 16.31 | 16.36 | 9,070,296 | -0.42(-2.48%) |
Aug 03, 2022 | 16.24 | 16.83 | 16.20 | 16.77 | 9,680,430 | +0.84(+5.29%) |
Aug 02, 2022 | 16.38 | 16.38 | 15.86 | 15.93 | 9,785,608 | -0.57(-3.48%) |