Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.97 | 18.10 | 17.77 | 17.79 | 2,786,027 | -0.18(-1.00%) |
Aug 30, 2023 | 18.23 | 18.30 | 17.90 | 17.97 | 3,391,637 | -0.18(-0.99%) |
Aug 29, 2023 | 18.16 | 18.23 | 17.04 | 18.15 | 7,039,008 | -1.33(-6.83%) |
Aug 28, 2023 | 19.23 | 19.55 | 19.23 | 19.48 | 1,064,986 | +0.32(+1.67%) |
Aug 25, 2023 | 19.13 | 19.32 | 19.10 | 19.16 | 730,997 | +0.06(+0.31%) |
Aug 24, 2023 | 19.07 | 19.30 | 18.99 | 19.10 | 1,729,129 | +0.02(+0.10%) |
Aug 23, 2023 | 19.07 | 19.30 | 18.97 | 19.08 | 1,933,613 | +0.10(+0.53%) |
Aug 22, 2023 | 19.00 | 19.07 | 18.95 | 18.98 | 1,003,729 | -0.01(-0.05%) |
Aug 21, 2023 | 19.05 | 19.11 | 18.79 | 18.99 | 870,813 | -0.06(-0.31%) |
Aug 18, 2023 | 18.78 | 19.16 | 18.77 | 19.05 | 1,565,248 | +0.12(+0.63%) |
Aug 17, 2023 | 19.26 | 19.35 | 18.86 | 18.93 | 1,310,688 | -0.33(-1.71%) |
Aug 16, 2023 | 19.35 | 19.52 | 19.24 | 19.26 | 1,246,827 | -0.13(-0.67%) |
Aug 15, 2023 | 19.26 | 19.55 | 19.18 | 19.39 | 1,304,872 | +0.09(+0.47%) |
Aug 14, 2023 | 19.50 | 19.50 | 18.97 | 19.30 | 3,296,360 | -0.50(-2.53%) |
Aug 11, 2023 | 19.95 | 19.95 | 19.48 | 19.80 | 1,738,466 | -0.33(-1.64%) |
Aug 10, 2023 | 21.40 | 21.54 | 19.71 | 20.13 | 1,792,001 | -0.28(-1.37%) |
Aug 09, 2023 | 20.39 | 20.56 | 20.30 | 20.41 | 1,306,515 | +0.00(+0.00%) |
Aug 08, 2023 | 20.01 | 20.41 | 20.01 | 20.41 | 1,109,036 | +0.21(+1.04%) |
Aug 07, 2023 | 20.41 | 20.50 | 19.89 | 20.20 | 1,010,543 | -0.21(-1.03%) |
Aug 04, 2023 | 20.49 | 20.68 | 20.25 | 20.41 | 606,319 | -0.08(-0.39%) |
Aug 03, 2023 | 20.73 | 20.83 | 20.44 | 20.49 | 1,006,031 | -0.34(-1.63%) |
Aug 02, 2023 | 20.88 | 21.03 | 20.68 | 20.83 | 688,185 | -0.24(-1.14%) |
Aug 01, 2023 | 20.95 | 21.16 | 20.88 | 21.07 | 768,670 | +0.08(+0.38%) |
Jul 31, 2023 | 20.94 | 21.05 | 20.68 | 20.99 | 1,202,039 | +0.61(+2.99%) |
Jul 28, 2023 | 20.09 | 20.39 | 20.05 | 20.38 | 612,978 | +0.38(+1.90%) |
Jul 27, 2023 | 20.64 | 20.88 | 19.84 | 20.00 | 1,218,846 | -0.55(-2.68%) |
Jul 26, 2023 | 20.62 | 20.80 | 20.43 | 20.55 | 542,085 | -0.13(-0.63%) |
Jul 25, 2023 | 20.37 | 20.75 | 20.36 | 20.68 | 733,833 | +0.22(+1.08%) |
Jul 24, 2023 | 20.44 | 20.52 | 20.32 | 20.46 | 652,445 | +0.09(+0.44%) |
Jul 21, 2023 | 20.37 | 20.58 | 20.25 | 20.37 | 1,070,072 | +0.16(+0.79%) |
Jul 20, 2023 | 20.81 | 20.81 | 20.07 | 20.21 | 1,594,481 | -0.57(-2.74%) |
Jul 19, 2023 | 20.95 | 20.95 | 20.74 | 20.78 | 911,504 | -0.11(-0.53%) |
Jul 18, 2023 | 20.68 | 20.90 | 20.55 | 20.89 | 726,139 | +0.20(+0.97%) |
Jul 17, 2023 | 20.55 | 20.77 | 20.51 | 20.69 | 725,198 | +0.21(+1.03%) |
Jul 14, 2023 | 20.44 | 20.57 | 20.35 | 20.48 | 965,059 | -0.01(-0.05%) |
Jul 13, 2023 | 20.26 | 20.52 | 20.26 | 20.49 | 798,604 | +0.24(+1.19%) |
Jul 12, 2023 | 20.25 | 20.28 | 19.88 | 20.25 | 677,712 | +0.12(+0.60%) |
Jul 11, 2023 | 20.00 | 20.17 | 19.92 | 20.13 | 823,354 | +0.15(+0.75%) |
Jul 10, 2023 | 19.74 | 20.11 | 19.74 | 19.98 | 971,069 | +0.20(+1.01%) |
Jul 07, 2023 | 19.63 | 19.88 | 19.61 | 19.78 | 1,143,883 | +0.16(+0.82%) |
Jul 06, 2023 | 19.60 | 19.81 | 19.41 | 19.62 | 954,902 | -0.16(-0.81%) |
Jul 05, 2023 | 19.72 | 19.78 | 19.55 | 19.78 | 882,896 | +0.07(+0.36%) |
Jul 03, 2023 | 19.68 | 19.72 | 19.56 | 19.71 | 644,519 | -0.01(-0.05%) |
Jun 30, 2023 | 19.47 | 19.82 | 19.45 | 19.72 | 946,650 | +0.32(+1.65%) |
Jun 29, 2023 | 19.13 | 19.41 | 19.10 | 19.40 | 979,179 | +0.27(+1.41%) |
Jun 28, 2023 | 18.97 | 19.14 | 18.89 | 19.13 | 584,982 | +0.09(+0.47%) |
Jun 27, 2023 | 18.81 | 19.16 | 18.79 | 19.04 | 559,469 | +0.25(+1.33%) |
Jun 26, 2023 | 18.71 | 18.93 | 18.70 | 18.79 | 541,082 | +0.01(+0.05%) |
Jun 23, 2023 | 18.90 | 19.02 | 18.69 | 18.78 | 1,110,622 | -0.34(-1.78%) |
Jun 22, 2023 | 19.25 | 19.25 | 18.98 | 19.12 | 994,637 | -0.07(-0.36%) |
Jun 21, 2023 | 18.97 | 19.22 | 18.86 | 19.19 | 1,163,494 | +0.19(+1.00%) |
Jun 20, 2023 | 18.90 | 19.02 | 18.80 | 19.00 | 1,086,817 | +0.09(+0.48%) |
Jun 16, 2023 | 18.89 | 18.91 | 18.59 | 18.91 | 2,568,302 | +0.24(+1.29%) |
Jun 15, 2023 | 18.40 | 18.68 | 18.36 | 18.67 | 1,129,747 | +0.14(+0.76%) |
Jun 14, 2023 | 18.92 | 19.03 | 18.43 | 18.53 | 1,872,738 | -0.39(-2.06%) |
Jun 13, 2023 | 19.00 | 19.15 | 18.91 | 18.92 | 1,165,753 | -0.03(-0.16%) |
Jun 12, 2023 | 18.75 | 18.97 | 18.69 | 18.95 | 1,094,050 | +0.18(+0.96%) |
Jun 09, 2023 | 18.55 | 18.97 | 18.55 | 18.77 | 1,285,894 | +0.12(+0.64%) |
Jun 08, 2023 | 18.74 | 18.80 | 18.54 | 18.65 | 1,323,196 | -0.13(-0.69%) |
Jun 07, 2023 | 18.68 | 18.91 | 18.56 | 18.78 | 1,787,232 | +0.22(+1.19%) |
Jun 06, 2023 | 18.38 | 18.68 | 18.34 | 18.56 | 1,223,540 | +0.12(+0.65%) |
Jun 05, 2023 | 18.55 | 18.56 | 18.09 | 18.44 | 1,179,854 | -0.21(-1.13%) |
Jun 02, 2023 | 18.51 | 18.66 | 18.40 | 18.65 | 1,232,795 | +0.22(+1.19%) |
Jun 01, 2023 | 17.71 | 18.44 | 17.64 | 18.43 | 1,736,171 | +0.80(+4.54%) |
May 31, 2023 | 17.63 | 17.69 | 17.43 | 17.63 | 2,355,410 | +0.03(+0.17%) |
May 30, 2023 | 17.72 | 17.85 | 17.57 | 17.60 | 690,986 | -0.12(-0.68%) |
May 26, 2023 | 17.68 | 17.87 | 17.53 | 17.72 | 942,951 | +0.04(+0.23%) |
May 25, 2023 | 17.58 | 17.71 | 17.41 | 17.68 | 822,730 | +0.10(+0.57%) |
May 24, 2023 | 17.82 | 17.82 | 17.55 | 17.58 | 964,573 | -0.23(-1.29%) |
May 23, 2023 | 17.71 | 17.90 | 17.61 | 17.81 | 1,510,446 | +0.07(+0.39%) |
May 22, 2023 | 17.76 | 17.81 | 17.62 | 17.74 | 649,454 | -0.01(-0.06%) |
May 19, 2023 | 17.93 | 18.07 | 17.71 | 17.75 | 1,231,976 | +0.00(+0.00%) |
May 18, 2023 | 17.67 | 17.90 | 17.60 | 17.75 | 2,127,229 | +0.08(+0.45%) |
May 17, 2023 | 17.33 | 17.72 | 17.32 | 17.67 | 1,617,238 | +0.39(+2.26%) |
May 16, 2023 | 17.35 | 17.54 | 17.27 | 17.28 | 1,426,627 | -0.14(-0.80%) |
May 15, 2023 | 17.24 | 17.44 | 17.08 | 17.42 | 1,005,544 | +0.18(+1.04%) |
May 12, 2023 | 17.48 | 17.57 | 17.11 | 17.24 | 940,838 | -0.17(-0.98%) |
May 11, 2023 | 17.20 | 17.43 | 17.11 | 17.41 | 1,260,807 | +0.11(+0.64%) |
May 10, 2023 | 17.45 | 17.57 | 17.29 | 17.30 | 1,608,345 | +0.01(+0.06%) |
May 09, 2023 | 17.40 | 17.55 | 17.24 | 17.29 | 1,891,892 | -0.09(-0.52%) |
May 08, 2023 | 17.58 | 17.72 | 17.32 | 17.38 | 1,055,694 | -0.18(-1.03%) |
May 05, 2023 | 17.25 | 18.06 | 17.16 | 17.56 | 2,755,495 | +1.03(+6.23%) |
May 04, 2023 | 16.22 | 16.58 | 16.22 | 16.53 | 2,210,679 | -0.02(-0.12%) |
May 03, 2023 | 16.66 | 16.77 | 16.55 | 16.55 | 2,006,386 | -0.09(-0.54%) |
May 02, 2023 | 16.95 | 16.99 | 16.60 | 16.64 | 1,411,494 | -0.34(-2.00%) |
May 01, 2023 | 16.95 | 17.14 | 16.86 | 16.98 | 1,428,952 | +0.03(+0.18%) |
Apr 28, 2023 | 16.84 | 16.99 | 16.78 | 16.95 | 1,052,901 | +0.09(+0.53%) |
Apr 27, 2023 | 16.56 | 16.88 | 16.56 | 16.86 | 929,646 | +0.45(+2.74%) |
Apr 26, 2023 | 16.47 | 16.60 | 16.38 | 16.41 | 841,138 | -0.16(-0.97%) |
Apr 25, 2023 | 16.47 | 16.73 | 16.43 | 16.57 | 1,786,111 | -0.02(-0.12%) |
Apr 24, 2023 | 16.37 | 16.61 | 16.35 | 16.59 | 816,099 | +0.22(+1.34%) |
Apr 21, 2023 | 16.40 | 16.46 | 16.23 | 16.37 | 681,897 | +0.01(+0.06%) |
Apr 20, 2023 | 16.59 | 16.63 | 16.24 | 16.36 | 959,276 | -0.29(-1.74%) |
Apr 19, 2023 | 16.51 | 16.69 | 16.49 | 16.65 | 848,458 | +0.10(+0.60%) |
Apr 18, 2023 | 16.58 | 16.61 | 16.49 | 16.55 | 854,494 | +0.03(+0.18%) |
Apr 17, 2023 | 16.74 | 16.74 | 16.51 | 16.52 | 767,714 | -0.16(-0.96%) |
Apr 14, 2023 | 16.89 | 17.09 | 16.52 | 16.68 | 726,438 | -0.19(-1.13%) |
Apr 13, 2023 | 16.80 | 17.00 | 16.80 | 16.87 | 1,570,066 | +0.13(+0.78%) |
Apr 12, 2023 | 16.79 | 16.86 | 16.73 | 16.74 | 1,072,506 | +0.04(+0.24%) |
Apr 11, 2023 | 16.70 | 16.77 | 16.49 | 16.70 | 887,122 | +0.06(+0.36%) |
Apr 10, 2023 | 16.42 | 16.73 | 16.35 | 16.64 | 1,506,486 | +0.15(+0.91%) |
Apr 06, 2023 | 16.37 | 16.52 | 16.27 | 16.49 | 1,259,236 | +0.11(+0.67%) |
Apr 05, 2023 | 16.54 | 16.54 | 16.32 | 16.38 | 2,268,422 | -0.23(-1.38%) |
Apr 04, 2023 | 16.90 | 16.97 | 16.56 | 16.61 | 2,083,478 | -0.21(-1.25%) |
Apr 03, 2023 | 16.85 | 16.95 | 16.72 | 16.82 | 748,478 | -0.10(-0.59%) |
Mar 31, 2023 | 16.96 | 17.09 | 16.78 | 16.92 | 1,559,634 | +0.05(+0.30%) |
Mar 30, 2023 | 16.94 | 17.00 | 16.87 | 16.87 | 873,469 | +0.10(+0.60%) |
Mar 29, 2023 | 16.79 | 16.80 | 16.57 | 16.77 | 1,335,105 | +0.12(+0.72%) |
Mar 28, 2023 | 16.94 | 17.04 | 16.55 | 16.65 | 1,596,995 | -0.31(-1.83%) |
Mar 27, 2023 | 17.07 | 17.15 | 16.80 | 16.96 | 1,180,483 | -0.05(-0.29%) |
Mar 24, 2023 | 16.76 | 17.02 | 16.64 | 17.01 | 1,579,983 | +0.13(+0.77%) |
Mar 23, 2023 | 16.97 | 17.03 | 16.76 | 16.88 | 1,525,060 | -0.06(-0.35%) |
Mar 22, 2023 | 17.25 | 17.25 | 16.92 | 16.94 | 2,576,509 | -0.30(-1.74%) |
Mar 21, 2023 | 17.17 | 17.25 | 17.09 | 17.24 | 1,263,678 | +0.22(+1.29%) |
Mar 20, 2023 | 17.05 | 17.11 | 16.86 | 17.02 | 1,029,623 | +0.06(+0.35%) |
Mar 17, 2023 | 17.19 | 17.28 | 16.85 | 16.96 | 3,285,781 | -0.29(-1.68%) |
Mar 16, 2023 | 16.95 | 17.27 | 16.94 | 17.25 | 1,369,946 | +0.10(+0.58%) |
Mar 15, 2023 | 16.94 | 17.17 | 16.85 | 17.15 | 1,466,896 | -0.05(-0.29%) |
Mar 14, 2023 | 17.16 | 17.40 | 16.96 | 17.20 | 1,589,207 | +0.32(+1.90%) |
Mar 13, 2023 | 16.67 | 17.09 | 16.59 | 16.88 | 2,178,447 | +0.01(+0.06%) |
Mar 10, 2023 | 17.34 | 17.40 | 16.71 | 16.87 | 2,694,494 | -0.50(-2.88%) |
Mar 09, 2023 | 17.61 | 17.73 | 17.37 | 17.37 | 1,572,889 | -0.17(-0.97%) |
Mar 08, 2023 | 17.66 | 17.72 | 17.44 | 17.54 | 1,942,353 | -0.10(-0.57%) |
Mar 07, 2023 | 17.60 | 17.87 | 17.55 | 17.64 | 1,987,059 | +0.06(+0.34%) |
Mar 06, 2023 | 17.66 | 17.75 | 17.43 | 17.58 | 1,783,715 | -0.14(-0.79%) |
Mar 03, 2023 | 17.77 | 17.79 | 17.47 | 17.72 | 2,170,884 | -0.03(-0.17%) |
Mar 02, 2023 | 17.09 | 17.79 | 16.98 | 17.75 | 3,420,189 | +0.89(+5.28%) |
Mar 01, 2023 | 17.21 | 17.34 | 16.68 | 16.86 | 4,261,967 | -0.37(-2.15%) |
Feb 28, 2023 | 17.05 | 17.49 | 16.85 | 17.23 | 36,338,808 | +0.19(+1.12%) |
Feb 27, 2023 | 16.89 | 17.20 | 16.63 | 17.04 | 5,539,186 | +0.19(+1.13%) |
Feb 24, 2023 | 16.85 | 17.00 | 16.69 | 16.85 | 7,954,823 | +0.73(+4.53%) |
Feb 23, 2023 | 15.88 | 16.13 | 15.81 | 16.12 | 955,020 | +0.31(+1.96%) |
Feb 22, 2023 | 15.76 | 15.90 | 15.76 | 15.81 | 719,467 | +0.05(+0.32%) |
Feb 21, 2023 | 15.77 | 15.91 | 15.67 | 15.76 | 982,820 | -0.13(-0.82%) |
Feb 17, 2023 | 16.03 | 16.04 | 15.72 | 15.89 | 985,667 | -0.11(-0.69%) |
Feb 16, 2023 | 15.94 | 16.12 | 15.89 | 16.00 | 948,068 | -0.16(-0.99%) |
Feb 15, 2023 | 15.74 | 16.22 | 15.52 | 16.16 | 1,042,234 | +0.33(+2.08%) |
Feb 14, 2023 | 15.78 | 15.94 | 15.62 | 15.83 | 816,239 | -0.05(-0.31%) |
Feb 13, 2023 | 15.65 | 15.92 | 15.58 | 15.88 | 1,093,067 | +0.24(+1.53%) |
Feb 10, 2023 | 15.34 | 15.70 | 15.34 | 15.64 | 721,843 | +0.24(+1.56%) |
Feb 09, 2023 | 15.45 | 15.57 | 15.37 | 15.40 | 639,952 | +0.01(+0.06%) |
Feb 08, 2023 | 15.62 | 15.63 | 15.37 | 15.39 | 618,751 | -0.23(-1.47%) |
Feb 07, 2023 | 15.31 | 15.67 | 15.29 | 15.62 | 981,953 | +0.25(+1.63%) |
Feb 06, 2023 | 15.70 | 15.85 | 15.34 | 15.37 | 829,178 | -0.41(-2.60%) |
Feb 03, 2023 | 15.65 | 15.88 | 15.64 | 15.78 | 918,711 | -0.10(-0.63%) |
Feb 02, 2023 | 15.94 | 16.07 | 15.70 | 15.88 | 1,666,729 | +0.04(+0.25%) |
Feb 01, 2023 | 15.44 | 15.87 | 15.36 | 15.84 | 1,407,568 | +0.41(+2.66%) |
Jan 31, 2023 | 15.11 | 15.44 | 15.06 | 15.43 | 914,542 | +0.32(+2.12%) |
Jan 30, 2023 | 15.32 | 15.39 | 15.06 | 15.11 | 688,172 | -0.28(-1.82%) |
Jan 27, 2023 | 15.53 | 15.68 | 15.37 | 15.39 | 835,939 | -0.22(-1.41%) |
Jan 26, 2023 | 15.90 | 15.97 | 15.41 | 15.61 | 1,255,291 | -0.14(-0.89%) |
Jan 25, 2023 | 15.36 | 15.77 | 15.13 | 15.75 | 1,197,369 | +0.27(+1.74%) |
Jan 24, 2023 | 15.45 | 15.52 | 15.31 | 15.48 | 720,910 | -0.01(-0.06%) |
Jan 23, 2023 | 15.06 | 15.53 | 15.00 | 15.49 | 1,207,181 | +0.45(+2.99%) |
Jan 20, 2023 | 14.90 | 15.05 | 14.71 | 15.04 | 716,919 | +0.24(+1.62%) |
Jan 19, 2023 | 14.38 | 14.88 | 14.30 | 14.80 | 965,738 | +0.31(+2.14%) |
Jan 18, 2023 | 14.53 | 14.76 | 14.43 | 14.49 | 792,418 | -0.01(-0.07%) |
Jan 17, 2023 | 14.53 | 14.79 | 14.49 | 14.50 | 866,614 | -0.05(-0.34%) |
Jan 13, 2023 | 14.42 | 14.60 | 14.33 | 14.55 | 721,065 | +0.01(+0.07%) |
Jan 12, 2023 | 14.14 | 14.55 | 14.13 | 14.54 | 730,985 | +0.44(+3.12%) |
Jan 11, 2023 | 14.05 | 14.22 | 13.96 | 14.10 | 2,445,130 | +0.05(+0.36%) |
Jan 10, 2023 | 13.95 | 14.09 | 13.91 | 14.05 | 1,259,136 | +0.07(+0.50%) |
Jan 09, 2023 | 14.10 | 14.25 | 13.91 | 13.98 | 907,930 | -0.02(-0.14%) |
Jan 06, 2023 | 13.87 | 14.11 | 13.48 | 14.00 | 1,326,259 | +0.31(+2.26%) |
Jan 05, 2023 | 13.84 | 13.97 | 13.58 | 13.69 | 920,638 | -0.30(-2.14%) |
Jan 04, 2023 | 14.33 | 14.48 | 13.88 | 13.99 | 1,900,941 | -0.31(-2.17%) |
Jan 03, 2023 | 14.02 | 14.33 | 13.86 | 14.30 | 1,811,759 | +0.47(+3.40%) |
Dec 30, 2022 | 13.48 | 13.85 | 13.43 | 13.83 | 1,299,430 | +0.19(+1.39%) |
Dec 29, 2022 | 13.30 | 13.66 | 13.22 | 13.64 | 1,148,358 | +0.43(+3.26%) |
Dec 28, 2022 | 13.36 | 13.51 | 13.19 | 13.21 | 815,635 | -0.09(-0.68%) |
Dec 27, 2022 | 13.43 | 13.57 | 13.29 | 13.30 | 846,176 | -0.16(-1.19%) |
Dec 23, 2022 | 13.46 | 13.51 | 13.35 | 13.46 | 795,309 | -0.04(-0.30%) |
Dec 22, 2022 | 13.70 | 13.70 | 13.31 | 13.50 | 866,550 | -0.26(-1.89%) |
Dec 21, 2022 | 13.71 | 13.82 | 13.55 | 13.76 | 1,311,391 | +0.06(+0.44%) |
Dec 20, 2022 | 13.54 | 13.78 | 13.42 | 13.70 | 869,424 | +0.21(+1.56%) |
Dec 19, 2022 | 14.08 | 14.08 | 13.45 | 13.49 | 1,052,179 | -0.46(-3.30%) |
Dec 16, 2022 | 13.78 | 14.01 | 13.59 | 13.95 | 2,473,761 | +0.03(+0.22%) |
Dec 15, 2022 | 13.89 | 14.20 | 13.79 | 13.92 | 1,227,049 | -0.11(-0.78%) |
Dec 14, 2022 | 14.43 | 14.43 | 13.91 | 14.03 | 1,066,255 | -0.27(-1.89%) |
Dec 13, 2022 | 14.78 | 15.17 | 14.12 | 14.30 | 1,288,227 | +0.03(+0.21%) |
Dec 12, 2022 | 14.36 | 14.54 | 14.09 | 14.27 | 978,635 | -0.07(-0.49%) |
Dec 09, 2022 | 14.43 | 14.62 | 14.29 | 14.34 | 1,004,567 | -0.18(-1.24%) |
Dec 08, 2022 | 14.57 | 14.76 | 14.34 | 14.52 | 1,871,246 | -0.17(-1.16%) |
Dec 07, 2022 | 15.01 | 15.13 | 14.49 | 14.69 | 1,487,758 | -0.41(-2.72%) |
Dec 06, 2022 | 15.53 | 15.62 | 15.07 | 15.10 | 871,988 | -0.46(-2.96%) |
Dec 05, 2022 | 15.64 | 15.66 | 15.36 | 15.56 | 883,838 | -0.20(-1.27%) |
Dec 02, 2022 | 15.62 | 15.83 | 15.41 | 15.76 | 769,940 | -0.06(-0.38%) |
Dec 01, 2022 | 15.98 | 16.00 | 15.66 | 15.82 | 1,552,974 | -0.03(-0.19%) |
Nov 30, 2022 | 15.51 | 15.86 | 15.39 | 15.85 | 1,573,302 | +0.34(+2.19%) |
Nov 29, 2022 | 15.60 | 15.71 | 15.38 | 15.51 | 825,511 | -0.15(-0.96%) |
Nov 28, 2022 | 15.64 | 15.82 | 15.55 | 15.66 | 1,052,606 | -0.20(-1.26%) |
Nov 25, 2022 | 15.66 | 15.88 | 15.56 | 15.86 | 438,132 | +0.19(+1.21%) |
Nov 23, 2022 | 15.66 | 16.00 | 15.63 | 15.67 | 983,087 | -0.03(-0.19%) |
Nov 22, 2022 | 15.70 | 15.79 | 15.52 | 15.70 | 703,602 | +0.07(+0.45%) |
Nov 21, 2022 | 15.78 | 16.06 | 15.43 | 15.63 | 1,466,876 | +0.55(+3.65%) |
Nov 18, 2022 | 15.69 | 15.79 | 15.05 | 15.08 | 1,817,684 | -0.36(-2.33%) |
Nov 17, 2022 | 15.36 | 15.54 | 15.22 | 15.44 | 1,327,844 | -0.01(-0.06%) |
Nov 16, 2022 | 15.29 | 15.48 | 15.07 | 15.45 | 3,160,628 | +0.13(+0.85%) |
Nov 15, 2022 | 15.34 | 15.53 | 15.12 | 15.32 | 1,232,687 | +0.26(+1.73%) |
Nov 14, 2022 | 14.26 | 15.36 | 14.14 | 15.06 | 2,240,049 | +0.72(+5.02%) |
Nov 11, 2022 | 14.13 | 14.50 | 14.10 | 14.34 | 1,643,332 | +0.19(+1.34%) |
Nov 10, 2022 | 13.67 | 14.16 | 13.51 | 14.15 | 1,753,622 | +0.94(+7.12%) |
Nov 09, 2022 | 13.11 | 13.40 | 13.07 | 13.21 | 1,597,896 | -0.13(-0.97%) |
Nov 08, 2022 | 13.02 | 13.43 | 12.78 | 13.34 | 2,084,359 | +0.32(+2.46%) |
Nov 07, 2022 | 13.28 | 13.53 | 12.76 | 13.02 | 6,503,174 | -0.13(-0.99%) |
Nov 04, 2022 | 13.65 | 13.80 | 12.90 | 13.15 | 4,288,576 | -0.47(-3.45%) |
Nov 03, 2022 | 14.78 | 15.16 | 13.56 | 13.62 | 5,758,778 | -2.51(-15.56%) |
Nov 02, 2022 | 16.54 | 16.12 | 16.13 | 1,856,088 | -0.62(-3.70%) | |
Nov 01, 2022 | 17.26 | 17.33 | 16.64 | 16.75 | 2,368,532 | -0.32(-1.87%) |
Oct 31, 2022 | 17.20 | 17.25 | 16.95 | 17.07 | 1,583,125 | -0.18(-1.04%) |
Oct 28, 2022 | 17.13 | 17.47 | 16.98 | 17.25 | 5,418,845 | +0.20(+1.17%) |
Oct 27, 2022 | 17.10 | 17.60 | 16.90 | 17.05 | 2,374,175 | +0.10(+0.59%) |
Oct 26, 2022 | 16.72 | 17.18 | 16.72 | 16.95 | 3,031,495 | +0.21(+1.25%) |
Oct 25, 2022 | 16.86 | 17.14 | 16.65 | 16.74 | 2,310,490 | -0.14(-0.83%) |
Oct 24, 2022 | 16.85 | 17.48 | 16.67 | 16.88 | 2,984,701 | +0.16(+0.96%) |
Oct 21, 2022 | 16.43 | 16.76 | 16.20 | 16.72 | 763,580 | +0.35(+2.14%) |
Oct 20, 2022 | 16.15 | 16.69 | 16.12 | 16.37 | 1,076,281 | +0.22(+1.36%) |
Oct 19, 2022 | 16.13 | 16.23 | 15.91 | 16.15 | 904,569 | -0.14(-0.86%) |
Oct 18, 2022 | 16.46 | 16.65 | 16.08 | 16.29 | 1,028,173 | +0.10(+0.62%) |
Oct 17, 2022 | 16.24 | 16.52 | 16.11 | 16.19 | 1,137,341 | +0.26(+1.63%) |
Oct 14, 2022 | 16.46 | 16.52 | 15.91 | 15.93 | 980,854 | -0.35(-2.15%) |
Oct 13, 2022 | 15.74 | 16.52 | 15.57 | 16.28 | 1,561,589 | +0.24(+1.50%) |
Oct 12, 2022 | 15.82 | 16.13 | 15.62 | 16.04 | 940,802 | +0.23(+1.45%) |
Oct 11, 2022 | 15.88 | 16.15 | 15.52 | 15.81 | 1,488,950 | -0.19(-1.19%) |
Oct 10, 2022 | 16.27 | 16.40 | 15.76 | 16.00 | 1,452,447 | -0.25(-1.54%) |
Oct 07, 2022 | 16.31 | 16.46 | 16.18 | 16.25 | 879,083 | -0.25(-1.52%) |
Oct 06, 2022 | 16.45 | 16.71 | 16.45 | 16.50 | 1,099,289 | +0.03(+0.18%) |
Oct 05, 2022 | 16.25 | 16.61 | 16.11 | 16.47 | 1,037,207 | -0.01(-0.06%) |
Oct 04, 2022 | 16.29 | 16.56 | 16.18 | 16.48 | 2,039,669 | +0.51(+3.19%) |
Oct 03, 2022 | 15.45 | 16.01 | 15.27 | 15.97 | 1,547,144 | +0.60(+3.90%) |
Sep 30, 2022 | 15.55 | 15.80 | 15.36 | 15.37 | 988,269 | -0.20(-1.28%) |
Sep 29, 2022 | 15.65 | 15.79 | 15.32 | 15.57 | 913,567 | -0.29(-1.83%) |
Sep 28, 2022 | 15.32 | 15.96 | 15.31 | 15.86 | 907,334 | +0.50(+3.26%) |
Sep 27, 2022 | 15.52 | 15.61 | 15.06 | 15.36 | 1,866,601 | -0.02(-0.13%) |
Sep 26, 2022 | 15.34 | 15.59 | 15.18 | 15.38 | 1,470,581 | -0.05(-0.32%) |
Sep 23, 2022 | 15.62 | 15.66 | 15.17 | 15.43 | 1,557,128 | -0.35(-2.22%) |
Sep 22, 2022 | 16.04 | 16.07 | 15.71 | 15.78 | 1,570,123 | -0.33(-2.05%) |
Sep 21, 2022 | 16.29 | 16.53 | 16.10 | 16.11 | 751,533 | -0.17(-1.04%) |
Sep 20, 2022 | 16.40 | 16.44 | 16.05 | 16.28 | 896,223 | -0.25(-1.51%) |
Sep 19, 2022 | 16.06 | 16.61 | 16.06 | 16.53 | 826,164 | +0.26(+1.60%) |
Sep 16, 2022 | 16.35 | 16.36 | 16.15 | 16.27 | 2,004,764 | -0.22(-1.33%) |
Sep 15, 2022 | 16.47 | 16.67 | 16.38 | 16.49 | 750,097 | -0.02(-0.12%) |
Sep 14, 2022 | 16.38 | 16.65 | 16.27 | 16.51 | 939,191 | +0.13(+0.79%) |
Sep 13, 2022 | 16.50 | 16.70 | 16.30 | 16.38 | 906,136 | -0.50(-2.96%) |
Sep 12, 2022 | 16.33 | 17.17 | 16.33 | 16.88 | 1,426,333 | +0.48(+2.93%) |
Sep 09, 2022 | 16.12 | 16.45 | 16.12 | 16.40 | 500,578 | +0.32(+1.99%) |
Sep 08, 2022 | 15.72 | 16.11 | 15.62 | 16.08 | 641,594 | +0.24(+1.52%) |
Sep 07, 2022 | 15.66 | 15.96 | 15.64 | 15.84 | 811,616 | +0.15(+0.96%) |
Sep 06, 2022 | 15.63 | 15.85 | 15.55 | 15.69 | 933,113 | -0.01(-0.06%) |
Sep 02, 2022 | 15.73 | 15.96 | 15.66 | 15.70 | 1,013,193 | +0.01(+0.06%) |