Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.960 | 7.180 | 6.870 | 6.970 | 917,238 | +0.05(+0.72%) |
Aug 30, 2023 | 6.590 | 7.140 | 6.410 | 6.920 | 1,235,787 | +0.38(+5.81%) |
Aug 29, 2023 | 6.480 | 6.690 | 6.370 | 6.540 | 1,620,017 | +0.08(+1.24%) |
Aug 28, 2023 | 6.320 | 6.635 | 6.261 | 6.460 | 844,192 | +0.24(+3.86%) |
Aug 25, 2023 | 6.090 | 6.630 | 6.050 | 6.220 | 1,506,252 | +0.15(+2.47%) |
Aug 24, 2023 | 6.260 | 6.280 | 5.860 | 6.070 | 593,806 | -0.15(-2.41%) |
Aug 23, 2023 | 6.250 | 6.435 | 6.160 | 6.220 | 786,259 | -0.03(-0.48%) |
Aug 22, 2023 | 6.300 | 6.470 | 6.080 | 6.250 | 836,432 | +0.13(+2.12%) |
Aug 21, 2023 | 5.900 | 6.310 | 5.830 | 6.120 | 681,307 | +0.20(+3.38%) |
Aug 18, 2023 | 5.610 | 6.230 | 5.600 | 5.920 | 1,064,783 | +0.37(+6.67%) |
Aug 17, 2023 | 5.330 | 5.600 | 5.330 | 5.550 | 887,642 | +0.22(+4.13%) |
Aug 16, 2023 | 5.290 | 5.460 | 5.270 | 5.330 | 1,085,566 | +0.01(+0.19%) |
Aug 15, 2023 | 5.630 | 5.640 | 5.290 | 5.320 | 1,839,329 | -0.37(-6.50%) |
Aug 14, 2023 | 6.080 | 6.080 | 5.680 | 5.690 | 853,839 | -0.38(-6.26%) |
Aug 11, 2023 | 6.110 | 6.174 | 6.015 | 6.070 | 513,027 | -0.10(-1.62%) |
Aug 10, 2023 | 6.430 | 6.590 | 6.155 | 6.170 | 777,543 | -0.23(-3.59%) |
Aug 09, 2023 | 6.430 | 6.475 | 6.290 | 6.400 | 762,333 | -0.01(-0.16%) |
Aug 08, 2023 | 6.290 | 6.480 | 6.250 | 6.410 | 1,010,354 | -0.02(-0.39%) |
Aug 07, 2023 | 6.320 | 6.490 | 6.111 | 6.435 | 1,015,892 | +0.06(+1.02%) |
Aug 04, 2023 | 6.880 | 6.980 | 6.160 | 6.370 | 2,500,086 | -1.03(-13.92%) |
Aug 03, 2023 | 7.310 | 7.480 | 7.150 | 7.400 | 1,330,373 | +0.06(+0.82%) |
Aug 02, 2023 | 7.980 | 8.000 | 7.320 | 7.340 | 897,775 | -0.80(-9.83%) |
Aug 01, 2023 | 8.100 | 8.165 | 7.780 | 8.140 | 732,596 | -0.02(-0.25%) |
Jul 31, 2023 | 7.620 | 8.170 | 7.510 | 8.160 | 794,529 | +0.65(+8.66%) |
Jul 28, 2023 | 7.460 | 7.530 | 7.340 | 7.510 | 573,740 | +0.05(+0.67%) |
Jul 27, 2023 | 7.470 | 7.590 | 7.350 | 7.460 | 618,382 | +0.09(+1.22%) |
Jul 26, 2023 | 7.430 | 7.535 | 7.280 | 7.370 | 529,393 | -0.01(-0.14%) |
Jul 25, 2023 | 7.500 | 7.555 | 7.240 | 7.380 | 540,774 | -0.11(-1.47%) |
Jul 24, 2023 | 7.420 | 7.620 | 7.230 | 7.490 | 1,399,014 | +0.21(+2.88%) |
Jul 21, 2023 | 7.390 | 7.390 | 6.880 | 7.280 | 1,033,093 | -0.05(-0.68%) |
Jul 20, 2023 | 7.770 | 7.778 | 7.180 | 7.330 | 1,399,546 | -0.59(-7.45%) |
Jul 19, 2023 | 7.800 | 8.040 | 7.690 | 7.920 | 696,042 | +0.12(+1.54%) |
Jul 18, 2023 | 8.280 | 8.280 | 7.765 | 7.800 | 718,392 | -0.43(-5.22%) |
Jul 17, 2023 | 8.150 | 8.550 | 7.810 | 8.230 | 1,273,087 | +0.08(+0.98%) |
Jul 14, 2023 | 9.700 | 9.700 | 7.400 | 8.150 | 3,694,976 | -1.92(-19.07%) |
Jul 13, 2023 | 10.19 | 10.47 | 10.00 | 10.07 | 850,812 | -0.07(-0.69%) |
Jul 12, 2023 | 10.31 | 10.56 | 10.13 | 10.14 | 304,369 | +0.05(+0.50%) |
Jul 11, 2023 | 10.35 | 10.46 | 10.05 | 10.09 | 296,409 | -0.20(-1.94%) |
Jul 10, 2023 | 10.68 | 10.82 | 10.27 | 10.29 | 261,713 | -0.42(-3.92%) |
Jul 07, 2023 | 10.60 | 10.99 | 10.60 | 10.71 | 347,361 | +0.17(+1.61%) |
Jul 06, 2023 | 10.73 | 10.74 | 10.42 | 10.54 | 263,099 | -0.34(-3.13%) |
Jul 05, 2023 | 11.12 | 11.14 | 10.82 | 10.88 | 235,007 | -0.29(-2.60%) |
Jul 03, 2023 | 10.81 | 11.27 | 10.81 | 11.17 | 174,767 | +0.35(+3.23%) |
Jun 30, 2023 | 10.85 | 10.88 | 10.68 | 10.82 | 225,219 | +0.12(+1.12%) |
Jun 29, 2023 | 10.72 | 11.03 | 10.67 | 10.70 | 231,662 | -0.02(-0.19%) |
Jun 28, 2023 | 10.40 | 10.76 | 10.33 | 10.72 | 447,531 | +0.33(+3.18%) |
Jun 27, 2023 | 10.40 | 10.71 | 10.29 | 10.39 | 309,162 | +0.06(+0.58%) |
Jun 26, 2023 | 10.10 | 10.69 | 10.10 | 10.33 | 493,058 | +0.08(+0.78%) |
Jun 23, 2023 | 10.84 | 10.85 | 9.965 | 10.25 | 2,593,209 | -0.76(-6.90%) |
Jun 22, 2023 | 11.88 | 11.88 | 10.94 | 11.01 | 452,923 | -0.83(-7.01%) |
Jun 21, 2023 | 12.13 | 12.21 | 11.82 | 11.84 | 557,910 | -0.38(-3.11%) |
Jun 20, 2023 | 12.52 | 12.60 | 12.19 | 12.22 | 679,512 | -0.33(-2.63%) |
Jun 16, 2023 | 13.18 | 13.18 | 12.52 | 12.55 | 718,193 | -0.45(-3.46%) |
Jun 15, 2023 | 13.16 | 13.21 | 12.88 | 13.00 | 362,741 | +1.77(+15.76%) |
May 08, 2023 | 11.37 | 11.44 | 10.74 | 11.23 | 819,160 | -0.05(-0.44%) |
May 05, 2023 | 10.00 | 11.55 | 10.00 | 11.28 | 1,572,074 | +1.93(+20.64%) |
May 04, 2023 | 9.710 | 9.740 | 9.180 | 9.350 | 652,970 | -0.46(-4.69%) |
May 03, 2023 | 9.480 | 9.940 | 9.480 | 9.810 | 439,848 | +0.38(+4.03%) |
May 02, 2023 | 9.590 | 9.620 | 9.290 | 9.430 | 539,380 | -0.17(-1.77%) |
May 01, 2023 | 9.810 | 9.900 | 9.360 | 9.600 | 296,086 | -0.26(-2.64%) |
Apr 28, 2023 | 9.340 | 9.870 | 9.340 | 9.860 | 440,048 | +0.52(+5.57%) |
Apr 27, 2023 | 9.140 | 9.550 | 8.990 | 9.340 | 473,327 | +0.34(+3.78%) |
Apr 26, 2023 | 9.000 | 9.104 | 8.950 | 9.000 | 376,698 | +0.00(+0.00%) |
Apr 25, 2023 | 8.940 | 9.080 | 8.830 | 9.000 | 694,107 | -0.03(-0.33%) |
Apr 24, 2023 | 9.160 | 9.230 | 8.980 | 9.030 | 349,987 | -0.12(-1.31%) |
Apr 21, 2023 | 9.000 | 9.210 | 8.960 | 9.150 | 339,904 | +0.17(+1.89%) |
Apr 20, 2023 | 9.270 | 9.620 | 8.920 | 8.980 | 787,527 | -0.41(-4.37%) |
Apr 19, 2023 | 9.630 | 9.630 | 9.150 | 9.390 | 478,706 | -0.29(-3.00%) |
Apr 18, 2023 | 9.830 | 9.850 | 9.480 | 9.680 | 470,991 | -0.07(-0.72%) |
Apr 17, 2023 | 9.770 | 9.840 | 9.650 | 9.750 | 484,824 | +0.00(+0.00%) |
Apr 14, 2023 | 9.780 | 9.940 | 9.660 | 9.750 | 392,934 | +0.01(+0.10%) |
Apr 13, 2023 | 9.650 | 9.910 | 9.530 | 9.740 | 520,155 | +0.15(+1.56%) |
Apr 12, 2023 | 9.740 | 9.840 | 9.420 | 9.590 | 614,190 | +0.01(+0.10%) |
Apr 11, 2023 | 9.620 | 9.895 | 9.290 | 9.580 | 1,304,916 | +0.06(+0.63%) |
Apr 10, 2023 | 9.280 | 9.600 | 9.255 | 9.520 | 412,439 | +0.23(+2.48%) |
Apr 06, 2023 | 9.100 | 9.300 | 9.070 | 9.290 | 417,927 | +0.21(+2.31%) |
Apr 05, 2023 | 9.310 | 9.385 | 9.070 | 9.080 | 644,017 | -0.29(-3.09%) |
Apr 04, 2023 | 9.430 | 9.490 | 9.170 | 9.370 | 303,757 | -0.02(-0.21%) |
Apr 03, 2023 | 9.430 | 9.550 | 9.160 | 9.390 | 350,769 | -0.04(-0.42%) |
Mar 31, 2023 | 8.880 | 9.465 | 8.880 | 9.430 | 603,562 | +0.60(+6.80%) |
Mar 30, 2023 | 8.670 | 9.140 | 8.670 | 8.830 | 565,173 | +0.20(+2.32%) |
Mar 29, 2023 | 8.250 | 8.630 | 8.230 | 8.630 | 554,706 | +0.48(+5.89%) |
Mar 28, 2023 | 8.180 | 8.310 | 8.130 | 8.150 | 334,035 | -0.05(-0.61%) |
Mar 27, 2023 | 8.050 | 8.340 | 8.010 | 8.200 | 562,854 | +0.18(+2.24%) |
Mar 24, 2023 | 7.730 | 8.120 | 7.690 | 8.020 | 464,800 | +0.25(+3.22%) |
Mar 23, 2023 | 7.890 | 8.070 | 7.690 | 7.770 | 564,148 | -0.07(-0.89%) |
Mar 22, 2023 | 8.260 | 8.260 | 7.820 | 7.840 | 565,897 | -0.41(-4.97%) |
Mar 21, 2023 | 7.850 | 8.340 | 7.730 | 8.250 | 590,144 | +0.53(+6.87%) |
Mar 20, 2023 | 7.880 | 8.060 | 7.695 | 7.720 | 500,646 | -0.15(-1.91%) |
Mar 17, 2023 | 7.990 | 8.200 | 7.730 | 7.870 | 876,437 | -0.21(-2.60%) |
Mar 16, 2023 | 7.800 | 8.150 | 7.600 | 8.080 | 978,184 | +0.23(+2.93%) |
Mar 15, 2023 | 7.210 | 7.915 | 7.210 | 7.850 | 1,148,377 | +0.39(+5.23%) |
Mar 14, 2023 | 7.690 | 7.710 | 7.145 | 7.460 | 2,168,371 | +0.05(+0.67%) |
Mar 13, 2023 | 7.750 | 7.780 | 7.400 | 7.410 | 1,373,894 | -0.54(-6.79%) |
Mar 10, 2023 | 8.210 | 8.360 | 7.890 | 7.950 | 665,267 | -0.32(-3.87%) |
Mar 09, 2023 | 8.700 | 8.750 | 8.230 | 8.270 | 693,407 | -0.45(-5.16%) |
Mar 08, 2023 | 9.250 | 9.250 | 8.645 | 8.720 | 731,087 | -0.57(-6.14%) |
Mar 07, 2023 | 9.650 | 9.760 | 9.200 | 9.290 | 871,598 | -0.48(-4.91%) |
Mar 06, 2023 | 9.890 | 9.970 | 9.660 | 9.770 | 971,278 | -0.11(-1.11%) |
Mar 03, 2023 | 9.990 | 10.21 | 9.612 | 9.880 | 1,321,892 | -0.06(-0.60%) |
Mar 02, 2023 | 7.530 | 10.16 | 7.140 | 9.940 | 4,304,370 | -0.76(-7.10%) |
Mar 01, 2023 | 10.67 | 10.94 | 10.58 | 10.70 | 768,880 | -0.11(-1.02%) |
Feb 28, 2023 | 10.80 | 11.21 | 10.66 | 10.81 | 672,218 | +0.13(+1.22%) |
Feb 27, 2023 | 11.42 | 11.42 | 10.54 | 10.68 | 666,398 | -0.61(-5.40%) |
Feb 24, 2023 | 11.14 | 11.32 | 10.95 | 11.29 | 427,782 | -0.07(-0.62%) |
Feb 23, 2023 | 11.05 | 11.42 | 10.90 | 11.36 | 362,735 | +0.34(+3.09%) |
Feb 22, 2023 | 10.78 | 11.20 | 10.78 | 11.02 | 346,731 | +0.20(+1.85%) |
Feb 21, 2023 | 11.24 | 11.31 | 10.77 | 10.82 | 418,590 | -0.64(-5.58%) |
Feb 17, 2023 | 11.32 | 11.46 | 11.15 | 11.46 | 351,240 | +0.17(+1.51%) |
Feb 16, 2023 | 11.23 | 11.62 | 11.21 | 11.29 | 445,732 | -0.04(-0.35%) |
Feb 15, 2023 | 10.68 | 11.41 | 10.63 | 11.33 | 347,004 | +0.53(+4.91%) |
Feb 14, 2023 | 10.64 | 11.01 | 10.37 | 10.80 | 502,175 | +0.05(+0.47%) |
Feb 13, 2023 | 10.57 | 10.87 | 10.39 | 10.75 | 298,699 | +0.16(+1.51%) |
Feb 10, 2023 | 10.24 | 10.68 | 10.22 | 10.59 | 568,445 | +0.26(+2.52%) |
Feb 09, 2023 | 11.23 | 11.30 | 10.30 | 10.33 | 594,675 | -0.83(-7.44%) |
Feb 08, 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 493,278 | -0.24(-2.11%) |
Feb 07, 2023 | 11.67 | 11.67 | 11.14 | 11.40 | 475,281 | -0.30(-2.56%) |
Feb 06, 2023 | 11.69 | 11.90 | 11.62 | 11.70 | 446,051 | -0.11(-0.93%) |
Feb 03, 2023 | 11.84 | 11.98 | 11.63 | 11.81 | 429,442 | -0.18(-1.50%) |
Feb 02, 2023 | 11.79 | 12.14 | 11.66 | 11.99 | 904,508 | +0.49(+4.26%) |
Feb 01, 2023 | 11.52 | 11.78 | 10.72 | 11.50 | 1,460,033 | -0.60(-4.96%) |
Jan 31, 2023 | 12.24 | 12.38 | 11.86 | 12.10 | 1,075,738 | -0.07(-0.58%) |
Jan 30, 2023 | 12.00 | 12.32 | 11.93 | 12.17 | 414,667 | +0.12(+1.00%) |
Jan 27, 2023 | 12.16 | 12.30 | 11.82 | 12.05 | 365,801 | -0.28(-2.27%) |
Jan 26, 2023 | 12.30 | 12.43 | 12.16 | 12.33 | 269,914 | +0.17(+1.40%) |
Jan 25, 2023 | 11.78 | 12.19 | 11.58 | 12.16 | 358,485 | +0.28(+2.36%) |
Jan 24, 2023 | 11.93 | 12.05 | 11.83 | 11.88 | 338,317 | -0.09(-0.75%) |
Jan 23, 2023 | 11.52 | 12.02 | 11.49 | 11.97 | 510,472 | +0.50(+4.36%) |
Jan 20, 2023 | 11.62 | 11.72 | 11.39 | 11.47 | 342,208 | -0.10(-0.86%) |
Jan 19, 2023 | 12.04 | 12.04 | 11.19 | 11.57 | 391,605 | -0.57(-4.70%) |
Jan 18, 2023 | 12.16 | 12.45 | 11.99 | 12.14 | 791,332 | +0.13(+1.08%) |
Jan 17, 2023 | 11.97 | 12.01 | 11.69 | 12.01 | 508,321 | -0.06(-0.50%) |
Jan 13, 2023 | 11.28 | 12.13 | 11.28 | 12.07 | 678,284 | +0.73(+6.44%) |
Jan 12, 2023 | 11.06 | 11.38 | 10.86 | 11.34 | 682,359 | -0.24(-2.07%) |
Jan 11, 2023 | 11.43 | 11.68 | 11.35 | 11.58 | 384,058 | +0.14(+1.22%) |
Jan 10, 2023 | 11.31 | 11.46 | 11.13 | 11.44 | 390,752 | +0.13(+1.15%) |
Jan 09, 2023 | 11.76 | 11.79 | 11.28 | 11.31 | 809,959 | -0.35(-3.00%) |
Jan 06, 2023 | 11.42 | 11.80 | 11.22 | 11.66 | 410,174 | +0.19(+1.66%) |
Jan 05, 2023 | 11.24 | 11.50 | 11.04 | 11.47 | 488,516 | +0.14(+1.24%) |
Jan 04, 2023 | 10.97 | 11.41 | 10.87 | 11.33 | 465,263 | +0.49(+4.52%) |
Jan 03, 2023 | 11.04 | 11.21 | 10.70 | 10.84 | 523,173 | -0.07(-0.64%) |
Dec 30, 2022 | 10.50 | 10.93 | 10.45 | 10.91 | 608,885 | +0.28(+2.63%) |
Dec 29, 2022 | 10.29 | 10.68 | 10.21 | 10.63 | 582,053 | +0.38(+3.71%) |
Dec 28, 2022 | 10.10 | 10.30 | 10.05 | 10.25 | 546,144 | +0.18(+1.79%) |
Dec 27, 2022 | 9.920 | 10.20 | 9.740 | 10.07 | 570,128 | +0.18(+1.82%) |
Dec 23, 2022 | 10.03 | 10.16 | 9.780 | 9.890 | 539,855 | -0.12(-1.20%) |
Dec 22, 2022 | 9.850 | 10.03 | 9.690 | 10.01 | 531,650 | +0.08(+0.81%) |
Dec 21, 2022 | 9.730 | 9.990 | 9.620 | 9.930 | 785,832 | +0.30(+3.12%) |
Dec 20, 2022 | 9.420 | 9.870 | 9.350 | 9.630 | 976,091 | +0.19(+2.01%) |
Dec 19, 2022 | 10.26 | 10.28 | 9.410 | 9.440 | 798,448 | -0.82(-7.99%) |
Dec 16, 2022 | 10.02 | 10.35 | 10.02 | 10.26 | 847,101 | +0.10(+0.98%) |
Dec 15, 2022 | 10.15 | 10.32 | 10.09 | 10.16 | 1,036,703 | -0.07(-0.68%) |
Dec 14, 2022 | 10.05 | 10.35 | 10.05 | 10.23 | 1,086,307 | +0.20(+1.99%) |
Dec 13, 2022 | 9.640 | 10.16 | 9.640 | 10.03 | 1,299,135 | +0.69(+7.39%) |
Dec 12, 2022 | 9.500 | 9.500 | 9.120 | 9.340 | 825,361 | -0.17(-1.79%) |
Dec 09, 2022 | 9.530 | 9.630 | 9.410 | 9.510 | 639,812 | -0.10(-1.04%) |
Dec 08, 2022 | 10.17 | 10.32 | 9.550 | 9.610 | 914,347 | -0.45(-4.47%) |
Dec 07, 2022 | 10.35 | 10.59 | 9.920 | 10.06 | 1,067,214 | -0.32(-3.08%) |
Dec 06, 2022 | 10.54 | 11.36 | 10.35 | 10.38 | 2,441,577 | -0.01(-0.10%) |
Dec 05, 2022 | 10.53 | 10.88 | 10.31 | 10.39 | 1,108,836 | -0.12(-1.14%) |
Dec 02, 2022 | 9.660 | 10.62 | 9.575 | 10.51 | 1,262,051 | +0.72(+7.35%) |
Dec 01, 2022 | 9.520 | 9.860 | 9.490 | 9.790 | 854,488 | +0.29(+3.05%) |
Nov 30, 2022 | 9.280 | 9.540 | 8.980 | 9.500 | 1,021,424 | +0.11(+1.17%) |
Nov 29, 2022 | 9.230 | 9.610 | 9.221 | 9.390 | 768,681 | +0.16(+1.73%) |
Nov 28, 2022 | 9.050 | 9.370 | 9.020 | 9.230 | 701,684 | +0.01(+0.11%) |
Nov 25, 2022 | 9.250 | 9.400 | 9.150 | 9.220 | 224,477 | -0.06(-0.65%) |
Nov 23, 2022 | 8.910 | 9.300 | 8.900 | 9.280 | 622,424 | +0.34(+3.80%) |
Nov 22, 2022 | 8.840 | 9.080 | 8.710 | 8.940 | 976,825 | +0.14(+1.59%) |
Nov 21, 2022 | 8.810 | 9.210 | 8.550 | 8.800 | 1,679,274 | -0.08(-0.90%) |
Nov 18, 2022 | 8.970 | 9.210 | 8.770 | 8.880 | 912,311 | +0.14(+1.60%) |
Nov 17, 2022 | 8.570 | 8.920 | 8.430 | 8.740 | 747,733 | +0.04(+0.46%) |
Nov 16, 2022 | 9.250 | 9.250 | 8.570 | 8.700 | 1,228,361 | -0.57(-6.15%) |
Nov 15, 2022 | 9.540 | 9.618 | 9.215 | 9.270 | 1,009,238 | +0.02(+0.22%) |
Nov 14, 2022 | 9.900 | 10.03 | 9.220 | 9.250 | 1,393,236 | -0.65(-6.57%) |
Nov 11, 2022 | 10.01 | 10.11 | 9.530 | 9.900 | 1,514,789 | +0.07(+0.71%) |
Nov 10, 2022 | 10.45 | 10.65 | 9.700 | 9.830 | 1,434,495 | +0.02(+0.20%) |
Nov 09, 2022 | 10.23 | 10.50 | 9.680 | 9.810 | 1,272,908 | -0.44(-4.29%) |
Nov 08, 2022 | 10.00 | 11.03 | 9.920 | 10.25 | 2,757,706 | +0.06(+0.59%) |
Nov 07, 2022 | 7.860 | 10.21 | 7.600 | 10.19 | 7,958,463 | +2.27(+28.66%) |
Nov 04, 2022 | 10.10 | 10.48 | 7.760 | 7.920 | 15,197,446 | -11.58(-59.38%) |
Nov 03, 2022 | 19.31 | 19.79 | 19.00 | 19.50 | 590,248 | +0.11(+0.57%) |
Nov 02, 2022 | 20.69 | 20.70 | 19.37 | 19.39 | 1,062,171 | -1.37(-6.60%) |
Nov 01, 2022 | 20.99 | 21.22 | 20.65 | 20.76 | 398,111 | +0.11(+0.53%) |
Oct 31, 2022 | 20.51 | 20.70 | 20.25 | 20.65 | 585,097 | +0.01(+0.05%) |
Oct 28, 2022 | 20.53 | 20.93 | 20.01 | 20.64 | 411,922 | +0.18(+0.88%) |
Oct 27, 2022 | 21.70 | 22.13 | 20.15 | 20.46 | 940,156 | -1.15(-5.32%) |
Oct 26, 2022 | 22.20 | 22.59 | 21.52 | 21.61 | 549,539 | -0.75(-3.35%) |
Oct 25, 2022 | 21.82 | 22.77 | 21.82 | 22.36 | 414,622 | +0.52(+2.38%) |
Oct 24, 2022 | 21.59 | 22.00 | 21.03 | 21.84 | 276,622 | +0.28(+1.30%) |
Oct 21, 2022 | 20.84 | 21.68 | 20.66 | 21.56 | 215,418 | +0.85(+4.10%) |
Oct 20, 2022 | 21.07 | 21.77 | 20.57 | 20.71 | 301,278 | -0.36(-1.71%) |
Oct 19, 2022 | 21.84 | 21.99 | 20.94 | 21.07 | 363,941 | -0.97(-4.40%) |
Oct 18, 2022 | 22.41 | 22.68 | 21.45 | 22.04 | 326,360 | +0.18(+0.82%) |
Oct 17, 2022 | 21.14 | 21.89 | 21.14 | 21.86 | 465,933 | +1.21(+5.86%) |
Oct 14, 2022 | 22.16 | 22.19 | 20.61 | 20.65 | 425,311 | -1.27(-5.79%) |
Oct 13, 2022 | 20.76 | 21.99 | 20.51 | 21.92 | 397,964 | +0.36(+1.67%) |
Oct 12, 2022 | 21.02 | 21.64 | 20.73 | 21.56 | 318,940 | +0.50(+2.37%) |
Oct 11, 2022 | 20.81 | 22.05 | 20.57 | 21.06 | 522,018 | +0.26(+1.25%) |
Oct 10, 2022 | 21.43 | 21.78 | 20.75 | 20.80 | 405,281 | -0.55(-2.58%) |
Oct 07, 2022 | 20.88 | 21.42 | 20.54 | 21.35 | 577,886 | +0.04(+0.19%) |
Oct 06, 2022 | 20.87 | 21.64 | 20.87 | 21.31 | 426,897 | +0.32(+1.52%) |
Oct 05, 2022 | 20.50 | 21.18 | 20.07 | 20.99 | 550,997 | -0.25(-1.18%) |
Oct 04, 2022 | 21.59 | 22.03 | 20.18 | 21.24 | 958,205 | +0.46(+2.21%) |
Oct 03, 2022 | 20.37 | 21.03 | 20.00 | 20.78 | 513,170 | +0.56(+2.77%) |
Sep 30, 2022 | 19.75 | 20.59 | 19.58 | 20.22 | 630,133 | +0.32(+1.61%) |
Sep 29, 2022 | 20.19 | 20.25 | 19.42 | 19.90 | 606,146 | -0.73(-3.54%) |
Sep 28, 2022 | 20.10 | 20.92 | 19.86 | 20.63 | 384,665 | +0.79(+3.98%) |
Sep 27, 2022 | 20.04 | 20.79 | 19.71 | 19.84 | 681,227 | -0.13(-0.65%) |
Sep 26, 2022 | 20.53 | 20.84 | 19.97 | 19.97 | 494,666 | -0.71(-3.43%) |
Sep 23, 2022 | 20.78 | 20.88 | 20.25 | 20.68 | 647,288 | -0.44(-2.08%) |
Sep 22, 2022 | 21.57 | 21.57 | 20.30 | 21.12 | 744,129 | -0.53(-2.45%) |
Sep 21, 2022 | 22.42 | 22.58 | 21.62 | 21.65 | 536,328 | -0.72(-3.22%) |
Sep 20, 2022 | 23.45 | 23.50 | 22.30 | 22.37 | 404,386 | -1.35(-5.69%) |
Sep 19, 2022 | 22.39 | 23.92 | 22.20 | 23.72 | 734,569 | +1.17(+5.19%) |
Sep 16, 2022 | 23.24 | 23.38 | 22.52 | 22.55 | 878,771 | -1.18(-4.97%) |
Sep 15, 2022 | 24.07 | 24.69 | 23.52 | 23.73 | 576,650 | -0.27(-1.12%) |
Sep 14, 2022 | 23.87 | 25.24 | 23.47 | 24.00 | 1,112,563 | +0.33(+1.39%) |
Sep 13, 2022 | 23.85 | 24.59 | 23.33 | 23.67 | 1,136,932 | -1.01(-4.09%) |
Sep 12, 2022 | 23.70 | 24.92 | 23.70 | 24.68 | 1,036,807 | +1.10(+4.66%) |
Sep 09, 2022 | 22.73 | 23.59 | 22.63 | 23.58 | 721,750 | +1.02(+4.52%) |
Sep 08, 2022 | 21.15 | 22.57 | 20.87 | 22.56 | 584,248 | +1.26(+5.92%) |
Sep 07, 2022 | 20.70 | 21.31 | 20.54 | 21.30 | 499,171 | +0.50(+2.40%) |
Sep 06, 2022 | 20.72 | 21.22 | 20.50 | 20.80 | 583,853 | +0.04(+0.19%) |
Sep 02, 2022 | 20.62 | 21.32 | 20.36 | 20.76 | 740,661 | +0.41(+2.01%) |