Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.07 | 17.12 | 16.48 | 16.62 | 17,661,702 | -0.36(-2.13%) |
Aug 30, 2023 | 16.02 | 17.06 | 15.84 | 16.98 | 14,303,582 | +0.51(+3.09%) |
Aug 29, 2023 | 16.45 | 16.58 | 16.30 | 16.47 | 10,681,520 | +0.05(+0.30%) |
Aug 28, 2023 | 16.38 | 16.55 | 16.29 | 16.42 | 11,783,142 | +0.17(+1.02%) |
Aug 25, 2023 | 16.37 | 16.43 | 16.09 | 16.26 | 9,520,763 | -0.08(-0.48%) |
Aug 24, 2023 | 16.71 | 16.77 | 16.32 | 16.33 | 11,896,609 | -0.31(-1.88%) |
Aug 23, 2023 | 16.44 | 16.70 | 16.40 | 16.65 | 8,635,442 | +0.22(+1.37%) |
Aug 22, 2023 | 16.70 | 16.74 | 16.40 | 16.42 | 10,806,113 | -0.24(-1.47%) |
Aug 21, 2023 | 16.64 | 16.74 | 16.51 | 16.67 | 8,972,746 | +0.04(+0.24%) |
Aug 18, 2023 | 16.39 | 16.75 | 16.38 | 16.63 | 9,030,901 | +0.03(+0.18%) |
Aug 17, 2023 | 16.78 | 16.86 | 16.51 | 16.60 | 13,249,243 | -0.07(-0.41%) |
Aug 16, 2023 | 16.84 | 16.93 | 16.64 | 16.67 | 9,630,214 | -0.25(-1.50%) |
Aug 15, 2023 | 17.09 | 17.24 | 16.92 | 16.92 | 7,831,357 | -0.29(-1.70%) |
Aug 14, 2023 | 17.12 | 17.25 | 16.98 | 17.21 | 11,044,127 | +0.00(+0.00%) |
Aug 11, 2023 | 17.16 | 17.27 | 17.10 | 17.21 | 11,871,607 | -0.02(-0.11%) |
Aug 10, 2023 | 17.40 | 17.51 | 17.16 | 17.23 | 17,924,400 | -0.06(-0.34%) |
Aug 09, 2023 | 17.63 | 17.68 | 17.09 | 17.29 | 16,601,575 | -0.38(-2.16%) |
Aug 08, 2023 | 17.01 | 17.74 | 16.82 | 17.67 | 22,636,962 | +0.51(+2.96%) |
Aug 07, 2023 | 17.10 | 17.27 | 16.97 | 17.17 | 10,747,279 | +0.18(+1.04%) |
Aug 04, 2023 | 16.92 | 17.21 | 16.79 | 16.99 | 12,159,199 | +0.05(+0.29%) |
Aug 03, 2023 | 16.73 | 17.04 | 16.55 | 16.94 | 9,750,084 | +0.08(+0.46%) |
Aug 02, 2023 | 16.84 | 17.14 | 16.79 | 16.86 | 10,867,169 | -0.17(-0.98%) |
Aug 01, 2023 | 17.03 | 17.09 | 16.84 | 17.03 | 10,365,477 | +0.03(+0.17%) |
Jul 31, 2023 | 16.85 | 17.05 | 16.85 | 17.00 | 7,524,548 | +0.12(+0.70%) |
Jul 28, 2023 | 17.17 | 17.24 | 16.88 | 16.88 | 9,213,172 | -0.10(-0.58%) |
Jul 27, 2023 | 17.27 | 17.35 | 16.93 | 16.98 | 8,891,944 | -0.09(-0.52%) |
Jul 26, 2023 | 17.17 | 17.33 | 17.04 | 17.07 | 11,568,532 | -0.14(-0.80%) |
Jul 25, 2023 | 17.03 | 17.30 | 16.93 | 17.20 | 11,428,144 | +0.23(+1.38%) |
Jul 24, 2023 | 17.10 | 17.26 | 16.85 | 16.97 | 11,357,285 | +0.09(+0.52%) |
Jul 21, 2023 | 16.90 | 16.99 | 16.79 | 16.88 | 12,682,060 | +0.06(+0.35%) |
Jul 20, 2023 | 16.92 | 16.99 | 16.68 | 16.82 | 12,046,456 | -0.07(-0.41%) |
Jul 19, 2023 | 17.13 | 17.25 | 16.83 | 16.89 | 13,361,521 | -0.19(-1.09%) |
Jul 18, 2023 | 16.63 | 17.13 | 16.59 | 17.08 | 13,776,064 | +0.40(+2.40%) |
Jul 17, 2023 | 16.40 | 16.79 | 16.35 | 16.68 | 9,361,887 | +0.18(+1.07%) |
Jul 14, 2023 | 16.84 | 16.89 | 16.42 | 16.50 | 8,889,576 | -0.44(-2.60%) |
Jul 13, 2023 | 16.78 | 17.00 | 16.77 | 16.94 | 8,684,421 | +0.23(+1.41%) |
Jul 12, 2023 | 17.12 | 17.14 | 16.68 | 16.71 | 9,541,193 | -0.24(-1.44%) |
Jul 11, 2023 | 16.63 | 16.96 | 16.63 | 16.95 | 9,845,891 | +0.33(+2.00%) |
Jul 10, 2023 | 16.40 | 16.71 | 16.39 | 16.62 | 10,357,293 | +0.12(+0.71%) |
Jul 07, 2023 | 16.34 | 16.72 | 16.30 | 16.50 | 12,936,783 | +0.21(+1.26%) |
Jul 06, 2023 | 16.11 | 16.31 | 16.06 | 16.29 | 8,517,799 | -0.01(-0.06%) |
Jul 05, 2023 | 16.18 | 16.41 | 16.06 | 16.30 | 7,805,997 | -0.04(-0.24%) |
Jul 03, 2023 | 16.36 | 16.41 | 16.26 | 16.34 | 4,199,261 | -0.09(-0.54%) |
Jun 30, 2023 | 16.34 | 16.52 | 16.34 | 16.43 | 9,982,536 | +0.15(+0.90%) |
Jun 29, 2023 | 16.04 | 16.36 | 16.04 | 16.28 | 8,976,869 | +0.28(+1.77%) |
Jun 28, 2023 | 16.02 | 16.09 | 15.88 | 16.00 | 7,482,447 | -0.07(-0.43%) |
Jun 27, 2023 | 16.04 | 16.20 | 15.97 | 16.07 | 10,673,489 | +0.04(+0.24%) |
Jun 26, 2023 | 16.25 | 16.35 | 16.02 | 16.03 | 10,327,199 | -0.13(-0.79%) |
Jun 23, 2023 | 16.24 | 16.30 | 16.13 | 16.16 | 13,517,533 | -0.25(-1.55%) |
Jun 22, 2023 | 16.49 | 16.61 | 16.25 | 16.41 | 14,880,904 | -0.04(-0.24%) |
Jun 21, 2023 | 16.71 | 17.03 | 16.42 | 16.45 | 13,117,745 | -0.19(-1.12%) |
Jun 20, 2023 | 17.06 | 17.09 | 16.53 | 16.64 | 19,808,702 | -0.55(-3.19%) |
Jun 16, 2023 | 17.11 | 17.35 | 16.90 | 17.18 | 25,035,860 | +0.12(+0.69%) |
Jun 15, 2023 | 16.38 | 17.11 | 16.37 | 17.07 | 24,804,074 | +0.63(+3.81%) |
Jun 14, 2023 | 16.14 | 16.62 | 16.14 | 16.44 | 15,350,155 | +0.28(+1.76%) |
Jun 13, 2023 | 15.84 | 16.22 | 15.83 | 16.16 | 18,408,604 | +0.35(+2.21%) |
Jun 12, 2023 | 15.32 | 15.81 | 15.32 | 15.81 | 14,571,775 | +0.48(+3.10%) |
Jun 09, 2023 | 15.41 | 15.54 | 15.32 | 15.33 | 7,980,051 | -0.01(-0.06%) |
Jun 08, 2023 | 15.30 | 15.38 | 15.16 | 15.34 | 12,434,448 | +0.04(+0.25%) |
Jun 07, 2023 | 15.00 | 15.34 | 14.94 | 15.30 | 15,051,599 | +0.41(+2.74%) |
Jun 06, 2023 | 14.53 | 14.96 | 14.52 | 14.90 | 12,398,015 | +0.31(+2.13%) |
Jun 05, 2023 | 14.79 | 14.86 | 14.56 | 14.58 | 18,219,000 | -0.21(-1.44%) |
Jun 02, 2023 | 14.34 | 14.87 | 14.16 | 14.80 | 20,638,460 | +0.55(+3.89%) |
Jun 01, 2023 | 14.08 | 14.55 | 14.01 | 14.24 | 27,465,066 | +0.24(+1.73%) |
May 31, 2023 | 13.46 | 14.22 | 13.39 | 14.00 | 35,100,788 | -1.07(-7.09%) |
May 30, 2023 | 15.12 | 15.28 | 15.05 | 15.07 | 21,235,918 | +0.17(+1.17%) |
May 26, 2023 | 14.47 | 15.01 | 14.31 | 14.90 | 22,762,790 | +0.65(+4.57%) |
May 25, 2023 | 13.85 | 14.30 | 13.84 | 14.24 | 11,465,858 | +0.50(+3.60%) |
May 24, 2023 | 13.90 | 13.90 | 13.62 | 13.75 | 11,130,335 | -0.21(-1.53%) |
May 23, 2023 | 14.03 | 14.28 | 13.96 | 13.96 | 16,472,590 | -0.07(-0.48%) |
May 22, 2023 | 13.95 | 14.09 | 13.88 | 14.03 | 11,950,910 | +0.12(+0.84%) |
May 19, 2023 | 14.08 | 14.08 | 13.90 | 13.91 | 17,703,524 | -0.08(-0.56%) |
May 18, 2023 | 13.85 | 14.04 | 13.78 | 13.99 | 18,366,782 | +0.10(+0.70%) |
May 17, 2023 | 13.74 | 14.01 | 13.68 | 13.90 | 10,802,170 | +0.26(+1.92%) |
May 16, 2023 | 13.84 | 13.89 | 13.56 | 13.63 | 15,868,560 | -0.24(-1.75%) |
May 15, 2023 | 13.49 | 13.90 | 13.41 | 13.88 | 11,827,252 | +0.45(+3.33%) |
May 12, 2023 | 13.45 | 13.51 | 13.31 | 13.43 | 14,843,520 | +0.05(+0.36%) |
May 11, 2023 | 13.62 | 13.62 | 13.30 | 13.38 | 16,623,693 | -0.30(-2.20%) |
May 10, 2023 | 13.80 | 13.91 | 13.52 | 13.68 | 8,689,987 | -0.07(-0.49%) |
May 09, 2023 | 13.66 | 13.72 | 13.60 | 13.75 | 6,492,800 | -0.03(-0.21%) |
May 08, 2023 | 13.73 | 13.79 | 13.66 | 13.78 | 7,500,559 | +0.08(+0.57%) |
May 05, 2023 | 13.57 | 13.76 | 13.53 | 13.70 | 7,647,637 | +0.30(+2.25%) |
May 04, 2023 | 13.48 | 13.50 | 13.26 | 13.40 | 8,489,023 | -0.15(-1.08%) |
May 03, 2023 | 13.90 | 13.96 | 13.55 | 13.55 | 12,984,404 | -0.29(-2.11%) |
May 02, 2023 | 14.06 | 14.15 | 13.69 | 13.84 | 9,907,574 | -0.18(-1.32%) |
May 01, 2023 | 13.97 | 14.17 | 13.96 | 14.02 | 8,729,310 | +0.12(+0.84%) |
Apr 28, 2023 | 13.80 | 13.93 | 13.79 | 13.90 | 9,084,938 | +0.06(+0.42%) |
Apr 27, 2023 | 13.69 | 13.85 | 13.56 | 13.85 | 9,708,569 | +0.17(+1.21%) |
Apr 26, 2023 | 13.68 | 13.83 | 13.60 | 13.68 | 9,988,367 | -0.05(-0.35%) |
Apr 25, 2023 | 13.81 | 13.84 | 13.68 | 13.73 | 9,852,648 | -0.19(-1.39%) |
Apr 24, 2023 | 13.99 | 14.02 | 13.84 | 13.92 | 8,509,045 | -0.12(-0.83%) |
Apr 21, 2023 | 14.13 | 14.13 | 13.76 | 14.04 | 11,435,249 | -0.08(-0.55%) |
Apr 20, 2023 | 14.27 | 14.37 | 14.00 | 14.12 | 14,599,212 | -0.41(-2.81%) |
Apr 19, 2023 | 14.96 | 15.14 | 14.42 | 14.53 | 15,095,816 | -0.80(-5.20%) |
Apr 18, 2023 | 15.47 | 15.56 | 15.25 | 15.32 | 8,465,098 | -0.07(-0.44%) |
Apr 17, 2023 | 15.46 | 15.57 | 15.30 | 15.39 | 11,075,162 | -0.06(-0.38%) |
Apr 14, 2023 | 15.57 | 15.76 | 15.33 | 15.45 | 8,694,869 | -0.12(-0.75%) |
Apr 13, 2023 | 15.46 | 15.62 | 15.34 | 15.57 | 9,897,838 | +0.05(+0.31%) |
Apr 12, 2023 | 15.69 | 15.69 | 15.40 | 15.52 | 7,958,085 | -0.07(-0.44%) |
Apr 11, 2023 | 15.60 | 15.69 | 15.58 | 15.58 | 7,340,587 | -0.01(-0.06%) |
Apr 10, 2023 | 15.30 | 15.59 | 15.29 | 15.59 | 7,891,421 | +0.19(+1.26%) |
Apr 06, 2023 | 15.44 | 15.49 | 15.34 | 15.40 | 6,528,243 | -0.05(-0.31%) |
Apr 05, 2023 | 15.55 | 15.62 | 15.29 | 15.45 | 11,310,736 | -0.19(-1.24%) |
Apr 04, 2023 | 15.88 | 15.92 | 15.50 | 15.64 | 13,388,329 | -0.21(-1.35%) |
Apr 03, 2023 | 15.44 | 15.91 | 15.41 | 15.86 | 16,244,127 | +0.39(+2.51%) |
Mar 31, 2023 | 15.34 | 15.50 | 15.31 | 15.47 | 16,007,444 | +0.20(+1.34%) |
Mar 30, 2023 | 15.19 | 15.28 | 15.10 | 15.26 | 12,577,024 | +0.19(+1.29%) |
Mar 29, 2023 | 14.69 | 15.17 | 14.69 | 15.07 | 16,870,360 | +0.55(+3.81%) |
Mar 28, 2023 | 14.54 | 14.56 | 14.40 | 14.52 | 13,924,136 | -0.06(-0.40%) |
Mar 27, 2023 | 13.98 | 14.62 | 13.96 | 14.57 | 17,575,762 | +0.76(+5.48%) |
Mar 24, 2023 | 13.77 | 13.82 | 13.64 | 13.82 | 13,078,791 | -0.04(-0.28%) |
Mar 23, 2023 | 14.07 | 14.15 | 13.77 | 13.86 | 11,887,812 | -0.16(-1.11%) |
Mar 22, 2023 | 14.36 | 14.42 | 13.99 | 14.01 | 12,629,252 | -0.31(-2.17%) |
Mar 21, 2023 | 14.22 | 14.34 | 14.19 | 14.32 | 10,827,674 | +0.30(+2.15%) |
Mar 20, 2023 | 13.79 | 14.06 | 13.77 | 14.02 | 13,982,079 | +0.33(+2.41%) |
Mar 17, 2023 | 13.82 | 13.90 | 13.67 | 13.69 | 22,968,128 | -0.20(-1.47%) |
Mar 16, 2023 | 13.30 | 13.91 | 13.26 | 13.90 | 15,695,925 | +0.51(+3.77%) |
Mar 15, 2023 | 13.34 | 13.51 | 13.24 | 13.39 | 17,429,790 | -0.22(-1.63%) |
Mar 14, 2023 | 13.66 | 13.77 | 13.46 | 13.61 | 17,276,442 | +0.13(+0.93%) |
Mar 13, 2023 | 13.59 | 13.69 | 13.40 | 13.49 | 15,802,867 | -0.31(-2.23%) |
Mar 10, 2023 | 14.14 | 14.16 | 13.73 | 13.79 | 17,961,780 | -0.37(-2.58%) |
Mar 09, 2023 | 14.57 | 14.57 | 14.12 | 14.16 | 10,892,558 | -0.38(-2.58%) |
Mar 08, 2023 | 14.54 | 14.60 | 14.46 | 14.54 | 11,721,583 | +0.09(+0.60%) |
Mar 07, 2023 | 14.58 | 14.75 | 14.42 | 14.45 | 12,782,929 | -0.13(-0.92%) |
Mar 06, 2023 | 14.72 | 14.84 | 14.53 | 14.58 | 18,314,466 | -0.13(-0.85%) |
Mar 03, 2023 | 15.29 | 15.45 | 14.65 | 14.71 | 23,070,932 | -0.21(-1.42%) |
Mar 02, 2023 | 14.86 | 14.95 | 14.73 | 14.92 | 12,420,827 | -0.04(-0.26%) |
Mar 01, 2023 | 15.07 | 15.15 | 14.88 | 14.96 | 9,565,164 | -0.07(-0.45%) |
Feb 28, 2023 | 15.04 | 15.15 | 14.99 | 15.03 | 15,872,799 | -0.03(-0.19%) |
Feb 27, 2023 | 15.16 | 15.25 | 15.00 | 15.06 | 8,414,287 | +0.04(+0.26%) |
Feb 24, 2023 | 14.94 | 15.08 | 14.88 | 15.02 | 10,281,172 | -0.13(-0.89%) |
Feb 23, 2023 | 15.28 | 15.31 | 14.95 | 15.15 | 10,630,939 | -0.01(-0.06%) |
Feb 22, 2023 | 15.38 | 15.44 | 15.07 | 15.16 | 9,247,137 | -0.22(-1.44%) |
Feb 21, 2023 | 15.67 | 15.67 | 15.38 | 15.38 | 9,095,690 | -0.37(-2.32%) |
Feb 17, 2023 | 15.79 | 15.84 | 15.69 | 15.75 | 8,241,094 | -0.10(-0.61%) |
Feb 16, 2023 | 15.85 | 15.97 | 15.67 | 15.85 | 10,540,380 | -0.11(-0.66%) |
Feb 15, 2023 | 15.83 | 15.98 | 15.78 | 15.95 | 7,363,435 | +0.03(+0.18%) |
Feb 14, 2023 | 16.04 | 16.11 | 15.86 | 15.92 | 9,133,260 | -0.12(-0.72%) |
Feb 13, 2023 | 15.80 | 16.08 | 15.78 | 16.04 | 9,662,937 | +0.21(+1.34%) |
Feb 10, 2023 | 15.64 | 15.87 | 15.58 | 15.83 | 14,567,628 | +0.19(+1.23%) |
Feb 09, 2023 | 15.59 | 15.69 | 15.55 | 15.63 | 19,117,726 | +0.22(+1.44%) |
Feb 08, 2023 | 15.49 | 15.50 | 15.30 | 15.41 | 18,853,354 | -0.21(-1.36%) |
Feb 07, 2023 | 15.52 | 15.69 | 15.39 | 15.62 | 18,342,824 | +0.12(+0.75%) |
Feb 06, 2023 | 15.66 | 15.67 | 15.44 | 15.51 | 25,076,092 | -0.21(-1.35%) |
Feb 03, 2023 | 15.64 | 15.92 | 15.63 | 15.72 | 10,057,799 | -0.08(-0.49%) |
Feb 02, 2023 | 15.59 | 15.90 | 15.58 | 15.80 | 13,846,767 | +0.29(+1.86%) |
Feb 01, 2023 | 15.52 | 15.58 | 15.32 | 15.51 | 19,420,266 | -0.02(-0.12%) |
Jan 31, 2023 | 15.41 | 15.55 | 15.31 | 15.53 | 25,066,298 | +0.12(+0.75%) |
Jan 30, 2023 | 15.39 | 15.58 | 15.34 | 15.41 | 10,882,132 | -0.13(-0.81%) |
Jan 27, 2023 | 15.58 | 15.68 | 15.50 | 15.54 | 9,788,895 | -0.08(-0.49%) |
Jan 26, 2023 | 15.64 | 15.68 | 15.39 | 15.61 | 11,581,424 | +0.09(+0.56%) |
Jan 25, 2023 | 15.43 | 15.57 | 15.19 | 15.53 | 10,980,643 | -0.04(-0.25%) |
Jan 24, 2023 | 15.43 | 15.66 | 15.33 | 15.57 | 9,921,505 | +0.00(+0.00%) |
Jan 23, 2023 | 15.43 | 15.68 | 15.39 | 15.57 | 10,398,107 | +0.21(+1.38%) |
Jan 20, 2023 | 15.25 | 15.36 | 15.06 | 15.35 | 13,207,100 | +0.13(+0.89%) |
Jan 19, 2023 | 15.34 | 15.37 | 15.15 | 15.22 | 13,019,761 | -0.26(-1.68%) |
Jan 18, 2023 | 15.64 | 15.74 | 15.47 | 15.48 | 14,158,382 | -0.16(-1.05%) |
Jan 17, 2023 | 15.79 | 15.84 | 15.45 | 15.64 | 14,740,210 | -0.19(-1.22%) |
Jan 13, 2023 | 15.57 | 15.85 | 15.52 | 15.84 | 12,873,063 | +0.13(+0.80%) |
Jan 12, 2023 | 15.99 | 16.10 | 15.70 | 15.71 | 23,316,404 | -0.57(-3.49%) |
Jan 11, 2023 | 16.36 | 16.41 | 16.15 | 16.28 | 16,622,643 | -0.14(-0.88%) |
Jan 10, 2023 | 16.17 | 16.50 | 16.06 | 16.42 | 17,428,734 | +0.10(+0.59%) |
Jan 09, 2023 | 16.46 | 16.61 | 16.26 | 16.33 | 20,043,526 | -0.14(-0.88%) |
Jan 06, 2023 | 16.06 | 16.57 | 16.05 | 16.47 | 15,834,031 | +0.64(+4.01%) |
Jan 05, 2023 | 15.68 | 15.88 | 15.58 | 15.84 | 13,607,929 | +0.03(+0.18%) |
Jan 04, 2023 | 15.55 | 15.91 | 15.52 | 15.81 | 16,481,191 | +0.35(+2.24%) |
Jan 03, 2023 | 15.49 | 15.54 | 15.24 | 15.46 | 18,941,548 | +0.10(+0.63%) |
Dec 30, 2022 | 15.23 | 15.36 | 15.17 | 15.36 | 9,761,170 | +0.04(+0.25%) |
Dec 29, 2022 | 15.08 | 15.43 | 15.08 | 15.33 | 8,797,773 | +0.34(+2.25%) |
Dec 28, 2022 | 15.31 | 15.34 | 14.98 | 14.99 | 6,731,615 | -0.30(-1.95%) |
Dec 27, 2022 | 15.22 | 15.34 | 15.16 | 15.29 | 6,302,233 | +0.13(+0.83%) |
Dec 23, 2022 | 15.13 | 15.19 | 14.91 | 15.16 | 8,652,096 | +0.04(+0.25%) |
Dec 22, 2022 | 15.07 | 15.13 | 14.86 | 15.12 | 14,145,288 | -0.07(-0.44%) |
Dec 21, 2022 | 15.18 | 15.36 | 15.15 | 15.19 | 14,808,490 | +0.12(+0.77%) |
Dec 20, 2022 | 14.93 | 15.09 | 14.89 | 15.07 | 13,700,061 | +0.17(+1.16%) |
Dec 19, 2022 | 15.11 | 15.18 | 14.80 | 14.90 | 9,493,136 | -0.15(-1.02%) |
Dec 16, 2022 | 14.96 | 15.15 | 14.86 | 15.06 | 32,899,720 | -0.12(-0.76%) |
Dec 15, 2022 | 15.36 | 15.43 | 15.07 | 15.17 | 17,205,712 | -0.42(-2.72%) |
Dec 14, 2022 | 15.50 | 15.81 | 15.43 | 15.59 | 15,617,736 | -0.05(-0.31%) |
Dec 13, 2022 | 15.73 | 15.88 | 15.48 | 15.64 | 18,706,778 | +0.01(+0.06%) |
Dec 12, 2022 | 15.31 | 15.67 | 15.29 | 15.63 | 11,765,126 | +0.20(+1.30%) |
Dec 09, 2022 | 15.58 | 15.66 | 15.42 | 15.43 | 10,483,916 | -0.13(-0.86%) |
Dec 08, 2022 | 15.47 | 15.63 | 15.44 | 15.57 | 9,729,824 | +0.22(+1.43%) |
Dec 07, 2022 | 15.41 | 15.41 | 15.18 | 15.35 | 14,835,658 | -0.20(-1.29%) |
Dec 06, 2022 | 15.51 | 15.60 | 15.40 | 15.55 | 14,811,317 | +0.06(+0.37%) |
Dec 05, 2022 | 15.85 | 15.91 | 15.40 | 15.49 | 13,338,996 | -0.46(-2.88%) |
Dec 02, 2022 | 15.88 | 16.09 | 15.80 | 15.95 | 13,779,202 | -0.12(-0.77%) |
Dec 01, 2022 | 15.66 | 16.18 | 15.52 | 16.07 | 17,977,932 | +0.04(+0.24%) |
Nov 30, 2022 | 15.06 | 16.11 | 14.86 | 16.03 | 36,996,948 | +1.26(+8.54%) |
Nov 29, 2022 | 14.93 | 15.00 | 14.76 | 14.77 | 15,443,720 | -0.09(-0.58%) |
Nov 28, 2022 | 15.00 | 15.06 | 14.81 | 14.86 | 14,057,599 | -0.27(-1.77%) |
Nov 25, 2022 | 15.10 | 15.28 | 15.03 | 15.13 | 5,826,440 | +0.03(+0.19%) |
Nov 23, 2022 | 14.92 | 15.14 | 14.88 | 15.10 | 11,832,866 | +0.16(+1.09%) |
Nov 22, 2022 | 14.88 | 15.06 | 14.78 | 14.94 | 16,821,764 | +0.08(+0.51%) |
Nov 21, 2022 | 14.90 | 14.93 | 14.73 | 14.86 | 15,604,012 | -0.21(-1.39%) |
Nov 18, 2022 | 14.95 | 15.10 | 14.81 | 15.07 | 14,723,059 | +0.22(+1.48%) |
Nov 17, 2022 | 14.34 | 14.86 | 14.28 | 14.85 | 15,639,518 | +0.30(+2.04%) |
Nov 16, 2022 | 14.73 | 14.82 | 14.45 | 14.55 | 15,750,782 | -0.27(-1.80%) |
Nov 15, 2022 | 14.84 | 14.95 | 14.65 | 14.82 | 14,756,662 | +0.18(+1.24%) |
Nov 14, 2022 | 14.52 | 14.91 | 14.46 | 14.64 | 12,478,838 | +0.03(+0.20%) |
Nov 11, 2022 | 14.30 | 14.66 | 14.24 | 14.61 | 14,395,412 | +0.40(+2.82%) |
Nov 10, 2022 | 14.04 | 14.22 | 13.89 | 14.21 | 14,514,612 | +0.69(+5.09%) |
Nov 09, 2022 | 13.65 | 13.76 | 13.50 | 13.52 | 12,462,763 | -0.26(-1.87%) |
Nov 08, 2022 | 13.91 | 14.00 | 13.67 | 13.78 | 11,596,113 | -0.01(-0.07%) |
Nov 07, 2022 | 13.62 | 13.85 | 13.55 | 13.79 | 12,324,469 | +0.17(+1.26%) |
Nov 04, 2022 | 13.47 | 13.67 | 13.32 | 13.62 | 13,531,188 | +0.43(+3.26%) |
Nov 03, 2022 | 13.19 | 13.26 | 12.97 | 13.19 | 11,578,390 | -0.19(-1.43%) |
Nov 02, 2022 | 13.66 | 13.38 | 13.38 | 15,530,748 | -0.34(-2.51%) | |
Nov 01, 2022 | 13.76 | 13.81 | 13.61 | 13.72 | 16,071,690 | +0.09(+0.63%) |
Oct 31, 2022 | 13.66 | 13.75 | 13.56 | 13.64 | 14,145,353 | -0.11(-0.83%) |
Oct 28, 2022 | 13.53 | 13.83 | 13.53 | 13.75 | 12,860,469 | +0.31(+2.27%) |
Oct 27, 2022 | 13.45 | 13.62 | 13.41 | 13.45 | 15,857,463 | +0.09(+0.64%) |
Oct 26, 2022 | 13.17 | 13.53 | 13.14 | 13.36 | 14,810,118 | +0.12(+0.94%) |
Oct 25, 2022 | 13.00 | 13.31 | 12.92 | 13.23 | 17,497,168 | +0.18(+1.39%) |
Oct 24, 2022 | 12.93 | 13.10 | 12.81 | 13.05 | 18,078,162 | +0.18(+1.41%) |
Oct 21, 2022 | 12.29 | 12.89 | 12.24 | 12.87 | 21,406,860 | +0.63(+5.15%) |
Oct 20, 2022 | 12.20 | 12.61 | 12.17 | 12.24 | 17,928,778 | -0.01(-0.08%) |
Oct 19, 2022 | 12.28 | 12.46 | 12.15 | 12.25 | 12,937,347 | -0.05(-0.39%) |
Oct 18, 2022 | 12.37 | 12.49 | 12.14 | 12.30 | 15,406,188 | +0.09(+0.70%) |
Oct 17, 2022 | 12.33 | 12.43 | 12.07 | 12.21 | 20,554,210 | +0.18(+1.51%) |
Oct 14, 2022 | 12.36 | 12.36 | 12.02 | 12.03 | 17,022,684 | -0.23(-1.87%) |
Oct 13, 2022 | 11.64 | 12.36 | 11.53 | 12.26 | 19,007,526 | +0.46(+3.89%) |
Oct 12, 2022 | 11.70 | 11.96 | 11.60 | 11.80 | 15,192,724 | +0.13(+1.15%) |
Oct 11, 2022 | 11.69 | 11.85 | 11.57 | 11.67 | 19,252,362 | -0.09(-0.73%) |
Oct 10, 2022 | 11.99 | 12.01 | 11.60 | 11.75 | 12,007,714 | -0.15(-1.28%) |
Oct 07, 2022 | 12.10 | 12.16 | 11.83 | 11.91 | 13,484,390 | -0.43(-3.49%) |
Oct 06, 2022 | 12.30 | 12.41 | 12.25 | 12.34 | 12,935,839 | -0.04(-0.31%) |
Oct 05, 2022 | 12.10 | 12.44 | 12.02 | 12.37 | 12,200,621 | +0.10(+0.78%) |
Oct 04, 2022 | 12.02 | 12.28 | 12.00 | 12.28 | 12,338,805 | +0.46(+3.88%) |
Oct 03, 2022 | 11.63 | 11.92 | 11.49 | 11.82 | 14,893,451 | +0.37(+3.26%) |
Sep 30, 2022 | 11.58 | 11.77 | 11.44 | 11.45 | 14,515,296 | -0.13(-1.16%) |
Sep 29, 2022 | 11.64 | 11.64 | 11.44 | 11.58 | 18,520,346 | -0.15(-1.30%) |
Sep 28, 2022 | 11.48 | 11.78 | 11.46 | 11.73 | 15,015,415 | +0.23(+1.99%) |
Sep 27, 2022 | 11.63 | 11.69 | 11.40 | 11.51 | 14,681,460 | +0.03(+0.25%) |
Sep 26, 2022 | 11.54 | 11.70 | 11.40 | 11.48 | 15,466,652 | -0.14(-1.23%) |
Sep 23, 2022 | 11.69 | 11.72 | 11.37 | 11.62 | 14,270,035 | -0.23(-1.94%) |
Sep 22, 2022 | 12.04 | 12.06 | 11.79 | 11.85 | 12,906,607 | -0.19(-1.59%) |
Sep 21, 2022 | 12.29 | 12.40 | 12.02 | 12.04 | 9,082,931 | -0.15(-1.25%) |
Sep 20, 2022 | 12.28 | 12.29 | 12.11 | 12.19 | 8,108,465 | -0.21(-1.69%) |
Sep 19, 2022 | 12.32 | 12.53 | 12.25 | 12.40 | 8,254,044 | -0.08(-0.61%) |
Sep 16, 2022 | 12.34 | 12.54 | 12.24 | 12.48 | 17,672,174 | -0.01(-0.08%) |
Sep 15, 2022 | 12.45 | 12.70 | 12.38 | 12.49 | 13,214,233 | +0.04(+0.31%) |
Sep 14, 2022 | 12.63 | 12.67 | 12.36 | 12.45 | 13,209,775 | -0.14(-1.14%) |
Sep 13, 2022 | 12.86 | 12.95 | 12.50 | 12.59 | 13,034,802 | -0.55(-4.22%) |
Sep 12, 2022 | 12.97 | 13.21 | 12.94 | 13.15 | 12,617,983 | +0.32(+2.46%) |
Sep 09, 2022 | 12.73 | 12.89 | 12.70 | 12.83 | 12,575,312 | +0.18(+1.43%) |
Sep 08, 2022 | 12.48 | 12.65 | 12.39 | 12.65 | 18,386,328 | +0.07(+0.53%) |
Sep 07, 2022 | 12.42 | 12.62 | 12.33 | 12.59 | 10,420,284 | +0.13(+1.06%) |
Sep 06, 2022 | 12.57 | 12.64 | 12.36 | 12.45 | 14,868,892 | -0.09(-0.68%) |
Sep 02, 2022 | 12.86 | 12.90 | 12.48 | 12.54 | 16,968,934 | -0.12(-0.97%) |