Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.50 | 14.57 | 14.17 | 14.23 | 26,677,940 | -0.14(-1.00%) |
Mar 30, 2023 | 14.37 | 14.44 | 14.17 | 14.38 | 17,248,344 | +0.30(+2.11%) |
Mar 29, 2023 | 13.98 | 14.16 | 13.90 | 14.08 | 21,274,924 | +0.30(+2.16%) |
Mar 28, 2023 | 13.77 | 13.93 | 13.74 | 13.78 | 17,781,056 | +0.28(+2.07%) |
Mar 27, 2023 | 13.58 | 13.63 | 13.41 | 13.50 | 21,612,626 | +0.02(+0.13%) |
Mar 24, 2023 | 13.43 | 13.49 | 13.29 | 13.48 | 50,368,184 | +0.00(+0.00%) |
Mar 23, 2023 | 14.07 | 14.12 | 13.40 | 13.48 | 40,607,932 | -0.53(-3.80%) |
Mar 22, 2023 | 14.10 | 14.30 | 13.99 | 14.02 | 25,215,408 | -0.16(-1.15%) |
Mar 21, 2023 | 14.30 | 14.31 | 14.00 | 14.18 | 19,456,566 | -0.13(-0.88%) |
Mar 20, 2023 | 14.22 | 14.46 | 14.16 | 14.30 | 22,096,980 | +0.06(+0.44%) |
Mar 17, 2023 | 14.26 | 14.30 | 14.10 | 14.24 | 37,048,392 | +0.18(+1.28%) |
Mar 16, 2023 | 13.82 | 14.09 | 13.72 | 14.06 | 26,683,010 | +0.15(+1.10%) |
Mar 15, 2023 | 14.02 | 14.06 | 13.56 | 13.91 | 36,637,332 | -0.47(-3.26%) |
Mar 14, 2023 | 14.31 | 14.47 | 14.23 | 14.38 | 25,791,928 | +0.20(+1.38%) |
Mar 13, 2023 | 14.14 | 14.47 | 14.07 | 14.18 | 31,128,590 | -0.11(-0.80%) |
Mar 10, 2023 | 14.46 | 14.68 | 14.22 | 14.30 | 21,097,444 | -0.24(-1.64%) |
Mar 09, 2023 | 14.75 | 14.86 | 14.50 | 14.53 | 18,521,944 | -0.22(-1.50%) |
Mar 08, 2023 | 14.67 | 14.92 | 14.64 | 14.75 | 14,711,297 | +0.35(+2.45%) |
Mar 07, 2023 | 14.74 | 14.86 | 14.36 | 14.40 | 35,453,552 | -0.33(-2.22%) |
Mar 06, 2023 | 14.76 | 14.81 | 14.60 | 14.73 | 52,873,156 | -0.37(-2.45%) |
Mar 03, 2023 | 15.17 | 15.22 | 15.05 | 15.10 | 45,382,508 | +0.01(+0.06%) |
Mar 02, 2023 | 15.14 | 15.20 | 14.89 | 15.09 | 32,527,176 | -0.19(-1.27%) |
Mar 01, 2023 | 14.91 | 15.43 | 14.88 | 15.28 | 38,226,828 | +0.86(+6.00%) |
Feb 28, 2023 | 14.38 | 14.59 | 14.25 | 14.42 | 22,809,562 | +0.04(+0.25%) |
Feb 27, 2023 | 14.24 | 14.46 | 14.22 | 14.38 | 14,214,080 | -0.03(-0.18%) |
Feb 24, 2023 | 14.51 | 14.56 | 14.32 | 14.41 | 17,992,910 | -0.52(-3.49%) |
Feb 23, 2023 | 15.07 | 15.15 | 14.64 | 14.93 | 20,892,352 | +0.01(+0.06%) |
Feb 22, 2023 | 14.86 | 15.02 | 14.58 | 14.92 | 37,043,900 | -0.11(-0.76%) |
Feb 21, 2023 | 15.06 | 15.49 | 15.01 | 15.04 | 40,156,340 | +0.02(+0.12%) |
Feb 17, 2023 | 15.05 | 15.17 | 14.89 | 15.02 | 19,267,048 | -0.06(-0.41%) |
Feb 16, 2023 | 15.10 | 15.22 | 14.95 | 15.08 | 21,617,008 | +0.04(+0.23%) |
Feb 15, 2023 | 14.76 | 15.06 | 14.66 | 15.05 | 19,061,386 | +0.25(+1.67%) |
Feb 14, 2023 | 14.86 | 15.00 | 14.67 | 14.80 | 17,558,400 | +0.04(+0.30%) |
Feb 13, 2023 | 14.53 | 14.82 | 14.49 | 14.75 | 22,142,224 | +0.14(+0.97%) |
Feb 10, 2023 | 14.74 | 14.79 | 14.53 | 14.61 | 27,560,888 | -0.18(-1.19%) |
Feb 09, 2023 | 14.91 | 14.97 | 14.75 | 14.79 | 17,726,108 | -0.17(-1.12%) |
Feb 08, 2023 | 14.96 | 15.09 | 14.83 | 14.96 | 14,526,005 | +0.00(+0.00%) |
Feb 07, 2023 | 15.00 | 15.14 | 14.86 | 14.96 | 14,697,498 | -0.01(-0.06%) |
Feb 06, 2023 | 14.80 | 14.99 | 14.69 | 14.97 | 18,627,366 | -0.32(-2.08%) |
Feb 03, 2023 | 15.58 | 15.68 | 15.19 | 15.28 | 44,212,004 | -0.30(-1.93%) |
Feb 02, 2023 | 16.16 | 16.16 | 15.53 | 15.58 | 30,621,120 | -0.70(-4.28%) |
Feb 01, 2023 | 16.03 | 16.36 | 15.83 | 16.28 | 26,052,688 | -0.20(-1.23%) |
Jan 31, 2023 | 16.38 | 16.48 | 16.25 | 16.48 | 16,181,423 | +0.15(+0.92%) |
Jan 30, 2023 | 16.46 | 16.55 | 16.24 | 16.33 | 21,050,454 | -0.13(-0.80%) |
Jan 27, 2023 | 16.82 | 16.86 | 16.41 | 16.47 | 30,011,868 | -0.56(-3.32%) |
Jan 26, 2023 | 16.81 | 17.04 | 16.77 | 17.03 | 23,742,262 | +0.34(+2.06%) |
Jan 25, 2023 | 16.36 | 16.72 | 16.33 | 16.69 | 18,090,400 | +0.34(+2.11%) |
Jan 24, 2023 | 15.95 | 16.36 | 15.94 | 16.34 | 15,565,985 | +0.34(+2.15%) |
Jan 23, 2023 | 15.91 | 16.06 | 15.86 | 16.00 | 12,622,667 | +0.01(+0.06%) |
Jan 20, 2023 | 15.93 | 16.04 | 15.88 | 15.99 | 23,438,250 | +0.04(+0.28%) |
Jan 19, 2023 | 15.92 | 16.06 | 15.81 | 15.95 | 22,714,608 | +0.02(+0.11%) |
Jan 18, 2023 | 16.25 | 16.31 | 15.91 | 15.93 | 21,968,606 | +0.04(+0.28%) |
Jan 17, 2023 | 16.01 | 16.05 | 15.83 | 15.88 | 26,825,594 | -0.38(-2.33%) |
Jan 13, 2023 | 16.11 | 16.32 | 16.11 | 16.26 | 18,753,154 | +0.04(+0.27%) |
Jan 12, 2023 | 16.05 | 16.32 | 15.88 | 16.22 | 20,259,532 | +0.42(+2.68%) |
Jan 11, 2023 | 15.94 | 15.96 | 15.70 | 15.80 | 24,729,498 | -0.05(-0.33%) |
Jan 10, 2023 | 15.71 | 15.92 | 15.67 | 15.85 | 31,787,842 | +0.39(+2.51%) |
Jan 09, 2023 | 15.41 | 15.57 | 15.28 | 15.46 | 25,716,698 | -0.12(-0.79%) |
Jan 06, 2023 | 15.35 | 15.60 | 15.17 | 15.58 | 35,391,512 | +0.50(+3.34%) |
Jan 05, 2023 | 14.63 | 15.09 | 14.60 | 15.08 | 32,201,594 | +0.48(+3.26%) |
Jan 04, 2023 | 14.32 | 14.60 | 14.16 | 14.60 | 39,235,428 | +0.18(+1.22%) |
Jan 03, 2023 | 14.69 | 14.75 | 14.38 | 14.43 | 28,984,740 | -0.55(-3.65%) |
Dec 30, 2022 | 14.85 | 15.09 | 14.76 | 14.97 | 18,648,086 | +0.08(+0.53%) |
Dec 29, 2022 | 15.13 | 15.20 | 14.87 | 14.90 | 21,900,590 | -0.04(-0.24%) |
Dec 28, 2022 | 15.07 | 15.14 | 14.85 | 14.93 | 24,992,802 | +0.04(+0.24%) |
Dec 27, 2022 | 14.68 | 14.96 | 14.67 | 14.90 | 22,652,366 | +0.17(+1.14%) |
Dec 23, 2022 | 14.57 | 14.82 | 14.56 | 14.73 | 15,203,305 | +0.13(+0.91%) |
Dec 22, 2022 | 14.59 | 14.65 | 14.38 | 14.60 | 19,777,498 | -0.04(-0.30%) |
Dec 21, 2022 | 14.57 | 14.77 | 14.49 | 14.64 | 31,513,286 | +0.13(+0.91%) |
Dec 20, 2022 | 14.51 | 14.73 | 14.46 | 14.51 | 18,603,010 | +0.30(+2.11%) |
Dec 19, 2022 | 14.06 | 14.23 | 13.99 | 14.21 | 23,576,420 | +0.03(+0.19%) |
Dec 16, 2022 | 14.22 | 14.38 | 14.07 | 14.18 | 27,638,650 | -0.29(-2.01%) |
Dec 15, 2022 | 14.45 | 14.68 | 14.32 | 14.47 | 32,419,018 | -0.01(-0.06%) |
Dec 14, 2022 | 14.27 | 14.55 | 14.20 | 14.48 | 30,145,428 | +0.20(+1.42%) |
Dec 13, 2022 | 14.48 | 14.61 | 14.22 | 14.28 | 44,467,788 | +0.00(+0.03%) |
Dec 12, 2022 | 14.40 | 14.44 | 14.00 | 14.27 | 48,216,816 | -0.62(-4.19%) |
Dec 09, 2022 | 14.77 | 15.03 | 14.69 | 14.90 | 46,411,356 | +0.45(+3.10%) |
Dec 08, 2022 | 14.62 | 14.73 | 14.42 | 14.45 | 23,868,710 | +0.23(+1.61%) |
Dec 07, 2022 | 14.34 | 14.34 | 14.07 | 14.22 | 42,683,244 | -0.52(-3.52%) |
Dec 06, 2022 | 14.70 | 14.90 | 14.56 | 14.74 | 26,443,210 | +0.26(+1.82%) |
Dec 05, 2022 | 14.67 | 14.82 | 14.41 | 14.48 | 44,431,224 | -0.23(-1.55%) |
Dec 02, 2022 | 14.50 | 14.80 | 14.48 | 14.70 | 37,476,800 | +0.07(+0.48%) |
Dec 01, 2022 | 14.47 | 14.67 | 14.31 | 14.63 | 37,564,844 | +0.12(+0.85%) |
Nov 30, 2022 | 14.25 | 14.62 | 14.24 | 14.51 | 39,054,656 | +0.36(+2.55%) |
Nov 29, 2022 | 13.90 | 14.25 | 13.90 | 14.15 | 40,612,644 | +0.81(+6.06%) |
Nov 28, 2022 | 13.21 | 13.43 | 13.16 | 13.34 | 26,295,964 | +0.04(+0.33%) |
Nov 25, 2022 | 13.45 | 13.56 | 13.21 | 13.30 | 12,547,967 | +0.00(+0.00%) |
Nov 23, 2022 | 13.15 | 13.32 | 13.01 | 13.30 | 25,824,708 | +0.20(+1.54%) |
Nov 22, 2022 | 13.25 | 13.39 | 12.97 | 13.09 | 43,289,628 | -0.13(-1.00%) |
Nov 21, 2022 | 13.13 | 13.24 | 12.86 | 13.23 | 22,573,406 | -0.03(-0.20%) |
Nov 18, 2022 | 13.45 | 13.48 | 13.19 | 13.25 | 44,191,088 | -0.23(-1.70%) |
Nov 17, 2022 | 13.09 | 13.48 | 12.98 | 13.48 | 28,321,310 | +0.10(+0.72%) |
Nov 16, 2022 | 13.78 | 13.93 | 13.30 | 13.38 | 35,170,964 | -0.52(-3.73%) |
Nov 15, 2022 | 14.01 | 14.05 | 13.72 | 13.90 | 27,591,698 | +0.09(+0.64%) |
Nov 14, 2022 | 13.46 | 14.01 | 13.45 | 13.82 | 44,792,796 | +0.23(+1.68%) |
Nov 11, 2022 | 12.73 | 13.66 | 12.70 | 13.59 | 72,483,312 | +1.41(+11.55%) |
Nov 10, 2022 | 12.35 | 12.45 | 12.00 | 12.18 | 50,499,396 | -0.19(-1.56%) |
Nov 09, 2022 | 12.56 | 12.78 | 12.29 | 12.37 | 33,457,944 | -0.31(-2.43%) |
Nov 08, 2022 | 12.45 | 12.81 | 12.36 | 12.68 | 47,477,524 | +0.46(+3.74%) |
Nov 07, 2022 | 12.56 | 12.60 | 12.21 | 12.22 | 35,519,840 | -0.43(-3.41%) |
Nov 04, 2022 | 12.43 | 12.81 | 12.30 | 12.65 | 94,693,688 | +1.13(+9.76%) |
Nov 03, 2022 | 11.46 | 11.59 | 11.27 | 11.53 | 43,082,256 | +0.30(+2.66%) |
Nov 02, 2022 | 11.70 | 11.78 | 11.21 | 11.23 | 55,440,852 | -0.58(-4.91%) |
Nov 01, 2022 | 11.78 | 12.10 | 11.69 | 11.81 | 74,467,232 | +0.43(+3.79%) |
Oct 31, 2022 | 11.08 | 11.64 | 11.05 | 11.38 | 84,914,592 | +0.26(+2.37%) |
Oct 28, 2022 | 11.21 | 11.34 | 10.96 | 11.12 | 82,063,456 | -0.64(-5.46%) |
Oct 27, 2022 | 11.70 | 12.02 | 11.48 | 11.76 | 75,633,576 | -0.33(-2.69%) |
Oct 26, 2022 | 11.84 | 12.33 | 11.83 | 12.08 | 72,264,328 | +0.17(+1.40%) |
Oct 25, 2022 | 11.72 | 12.12 | 11.70 | 11.92 | 72,502,224 | +0.04(+0.37%) |
Oct 24, 2022 | 12.24 | 12.26 | 11.80 | 11.87 | 81,681,952 | -0.73(-5.79%) |
Oct 21, 2022 | 12.05 | 12.69 | 11.97 | 12.60 | 74,139,896 | +0.52(+4.29%) |
Oct 20, 2022 | 11.78 | 12.35 | 11.75 | 12.08 | 53,324,348 | +0.25(+2.16%) |
Oct 19, 2022 | 11.93 | 12.01 | 11.73 | 11.83 | 45,393,476 | -0.17(-1.39%) |
Oct 18, 2022 | 12.02 | 12.13 | 11.71 | 12.00 | 49,266,000 | +0.32(+2.71%) |
Oct 17, 2022 | 11.65 | 11.87 | 11.59 | 11.68 | 49,191,964 | +0.18(+1.61%) |
Oct 14, 2022 | 12.04 | 12.04 | 11.46 | 11.49 | 47,436,256 | -0.53(-4.39%) |
Oct 13, 2022 | 11.79 | 12.21 | 11.67 | 12.02 | 51,877,540 | +0.01(+0.07%) |
Oct 12, 2022 | 12.11 | 12.24 | 11.97 | 12.01 | 33,691,592 | -0.17(-1.37%) |
Oct 11, 2022 | 12.18 | 12.48 | 12.12 | 12.18 | 46,767,044 | -0.21(-1.70%) |
Oct 10, 2022 | 12.79 | 12.79 | 12.36 | 12.39 | 54,804,056 | -0.29(-2.29%) |
Oct 07, 2022 | 12.87 | 13.36 | 12.62 | 12.68 | 94,312,464 | -0.08(-0.62%) |
Oct 06, 2022 | 12.87 | 13.09 | 12.65 | 12.76 | 42,927,184 | -0.25(-1.96%) |
Oct 05, 2022 | 12.95 | 13.13 | 12.86 | 13.02 | 48,922,844 | +0.14(+1.09%) |
Oct 04, 2022 | 12.76 | 12.98 | 12.58 | 12.87 | 53,884,532 | +0.34(+2.74%) |
Oct 03, 2022 | 12.07 | 12.58 | 12.03 | 12.53 | 54,077,488 | +0.82(+6.98%) |
Sep 30, 2022 | 11.17 | 11.85 | 11.15 | 11.71 | 61,888,304 | +0.58(+5.21%) |
Sep 29, 2022 | 11.12 | 11.20 | 10.90 | 11.13 | 50,032,592 | -0.10(-0.86%) |
Sep 28, 2022 | 11.14 | 11.33 | 11.10 | 11.23 | 41,703,252 | +0.19(+1.75%) |
Sep 27, 2022 | 11.21 | 11.31 | 10.96 | 11.04 | 47,531,132 | -0.04(-0.32%) |
Sep 26, 2022 | 11.22 | 11.43 | 11.07 | 11.07 | 56,403,036 | -0.40(-3.45%) |
Sep 23, 2022 | 11.57 | 11.58 | 11.34 | 11.47 | 62,566,684 | -0.53(-4.40%) |
Sep 22, 2022 | 11.87 | 12.05 | 11.74 | 12.00 | 46,171,964 | +0.45(+3.88%) |
Sep 21, 2022 | 11.87 | 11.92 | 11.55 | 11.55 | 52,679,204 | -0.24(-2.01%) |
Sep 20, 2022 | 11.73 | 11.85 | 11.54 | 11.78 | 48,829,612 | -0.18(-1.47%) |
Sep 19, 2022 | 11.33 | 12.00 | 11.27 | 11.96 | 53,220,572 | +0.55(+4.78%) |
Sep 16, 2022 | 11.25 | 11.48 | 11.16 | 11.41 | 60,611,960 | -0.06(-0.54%) |
Sep 15, 2022 | 11.37 | 11.51 | 11.29 | 11.48 | 49,781,376 | +0.11(+1.01%) |
Sep 14, 2022 | 11.53 | 11.72 | 11.26 | 11.36 | 44,257,740 | -0.20(-1.75%) |
Sep 13, 2022 | 11.80 | 12.07 | 11.54 | 11.56 | 43,800,332 | -0.55(-4.57%) |
Sep 12, 2022 | 12.06 | 12.12 | 11.86 | 12.12 | 37,154,724 | +0.24(+2.00%) |
Sep 09, 2022 | 11.25 | 11.91 | 11.20 | 11.88 | 50,529,896 | +1.03(+9.48%) |
Sep 08, 2022 | 10.82 | 10.91 | 10.67 | 10.85 | 33,048,636 | +0.06(+0.57%) |
Sep 07, 2022 | 10.55 | 10.85 | 10.31 | 10.79 | 26,468,194 | +0.11(+1.07%) |
Sep 06, 2022 | 10.97 | 11.00 | 10.64 | 10.68 | 25,460,290 | -0.03(-0.25%) |
Sep 02, 2022 | 10.81 | 10.95 | 10.63 | 10.70 | 38,319,652 | +0.02(+0.16%) |
Sep 01, 2022 | 10.71 | 10.72 | 10.39 | 10.69 | 43,170,452 | -0.24(-2.17%) |
Aug 31, 2022 | 11.06 | 11.14 | 10.90 | 10.92 | 32,904,796 | -0.18(-1.66%) |
Aug 30, 2022 | 11.53 | 11.54 | 11.05 | 11.11 | 34,587,424 | -0.55(-4.68%) |
Aug 29, 2022 | 11.71 | 11.80 | 11.61 | 11.65 | 33,498,236 | -0.18(-1.49%) |
Aug 26, 2022 | 12.18 | 12.24 | 11.75 | 11.83 | 36,242,116 | -0.08(-0.67%) |
Aug 25, 2022 | 11.76 | 11.93 | 11.69 | 11.91 | 33,547,694 | +0.20(+1.73%) |
Aug 24, 2022 | 11.91 | 12.09 | 11.63 | 11.71 | 34,166,396 | -0.40(-3.27%) |
Aug 23, 2022 | 11.46 | 12.13 | 11.46 | 12.10 | 41,225,332 | +0.87(+7.75%) |
Aug 22, 2022 | 11.27 | 11.38 | 11.16 | 11.23 | 30,420,286 | -0.10(-0.85%) |
Aug 19, 2022 | 11.38 | 11.41 | 11.20 | 11.33 | 36,950,776 | -0.19(-1.68%) |
Aug 18, 2022 | 11.61 | 11.63 | 11.49 | 11.52 | 18,219,670 | -0.10(-0.83%) |
Aug 17, 2022 | 11.58 | 11.73 | 11.45 | 11.62 | 25,145,944 | -0.33(-2.72%) |
Aug 16, 2022 | 11.93 | 12.07 | 11.83 | 11.94 | 27,214,424 | +0.15(+1.27%) |
Aug 15, 2022 | 11.63 | 11.82 | 11.48 | 11.79 | 27,439,384 | -0.17(-1.40%) |
Aug 12, 2022 | 11.84 | 12.02 | 11.73 | 11.96 | 30,077,498 | +0.24(+2.08%) |
Aug 11, 2022 | 11.68 | 11.98 | 11.68 | 11.72 | 41,016,664 | +0.21(+1.82%) |
Aug 10, 2022 | 11.66 | 11.68 | 11.42 | 11.51 | 47,430,728 | +0.12(+1.03%) |
Aug 09, 2022 | 11.22 | 11.42 | 11.18 | 11.39 | 27,505,312 | +0.22(+1.95%) |
Aug 08, 2022 | 11.22 | 11.31 | 11.02 | 11.17 | 31,418,690 | +0.13(+1.21%) |
Aug 05, 2022 | 10.80 | 11.08 | 10.76 | 11.04 | 51,332,480 | +0.28(+2.64%) |
Aug 04, 2022 | 10.71 | 10.91 | 10.63 | 10.76 | 45,602,320 | +0.05(+0.47%) |
Aug 03, 2022 | 11.06 | 11.06 | 10.70 | 10.71 | 36,268,096 | -0.49(-4.34%) |
Aug 02, 2022 | 10.88 | 11.22 | 10.66 | 11.19 | 60,009,188 | +0.20(+1.83%) |
Aug 01, 2022 | 11.09 | 11.31 | 10.94 | 10.99 | 39,105,268 | -0.27(-2.38%) |
Jul 29, 2022 | 11.11 | 11.32 | 10.92 | 11.26 | 62,103,676 | -0.17(-1.46%) |
Jul 28, 2022 | 11.53 | 11.62 | 11.27 | 11.42 | 31,232,242 | +0.15(+1.34%) |
Jul 27, 2022 | 11.01 | 11.28 | 10.88 | 11.27 | 32,447,632 | +0.28(+2.59%) |
Jul 26, 2022 | 11.07 | 11.11 | 10.85 | 10.99 | 31,057,396 | -0.01(-0.08%) |
Jul 25, 2022 | 10.84 | 11.03 | 10.79 | 11.00 | 34,362,408 | +0.47(+4.45%) |
Jul 22, 2022 | 10.83 | 10.88 | 10.50 | 10.53 | 29,721,022 | +0.07(+0.64%) |
Jul 21, 2022 | 10.30 | 10.49 | 10.23 | 10.46 | 34,018,876 | +0.07(+0.64%) |
Jul 20, 2022 | 10.35 | 10.40 | 10.20 | 10.40 | 55,525,056 | -0.23(-2.13%) |
Jul 19, 2022 | 10.60 | 10.76 | 10.55 | 10.62 | 33,186,862 | +0.00(+0.00%) |
Jul 18, 2022 | 10.84 | 10.95 | 10.59 | 10.62 | 29,017,248 | +0.04(+0.40%) |
Jul 15, 2022 | 10.37 | 10.61 | 10.24 | 10.58 | 41,570,924 | +0.13(+1.28%) |
Jul 14, 2022 | 10.75 | 10.76 | 10.37 | 10.45 | 60,651,740 | -0.81(-7.21%) |
Jul 13, 2022 | 11.22 | 11.44 | 11.11 | 11.26 | 27,698,858 | +0.07(+0.60%) |
Jul 12, 2022 | 11.06 | 11.28 | 11.01 | 11.19 | 34,938,620 | -0.10(-0.89%) |
Jul 11, 2022 | 11.48 | 11.50 | 11.27 | 11.29 | 49,096,952 | -0.63(-5.26%) |
Jul 08, 2022 | 12.22 | 12.24 | 11.85 | 11.92 | 27,839,302 | -0.20(-1.66%) |
Jul 07, 2022 | 12.05 | 12.21 | 11.99 | 12.12 | 45,099,764 | +0.59(+5.08%) |
Jul 06, 2022 | 11.52 | 11.62 | 11.24 | 11.53 | 31,345,920 | +0.00(+0.00%) |
Jul 05, 2022 | 11.38 | 11.54 | 11.22 | 11.53 | 39,920,176 | -0.30(-2.54%) |
Jul 01, 2022 | 11.91 | 12.01 | 11.53 | 11.83 | 36,657,520 | -0.40(-3.28%) |
Jun 30, 2022 | 12.31 | 12.42 | 12.12 | 12.24 | 45,392,900 | -0.47(-3.69%) |
Jun 29, 2022 | 12.70 | 12.78 | 12.42 | 12.70 | 38,416,120 | +0.14(+1.13%) |
Jun 28, 2022 | 12.77 | 12.81 | 12.49 | 12.56 | 43,935,616 | +0.12(+0.94%) |
Jun 27, 2022 | 12.27 | 12.63 | 12.18 | 12.44 | 40,453,904 | +0.57(+4.79%) |
Jun 24, 2022 | 11.69 | 11.90 | 11.50 | 11.88 | 40,147,728 | +0.23(+2.01%) |
Jun 23, 2022 | 12.33 | 12.33 | 11.58 | 11.64 | 53,924,464 | -0.47(-3.87%) |
Jun 22, 2022 | 11.87 | 12.32 | 11.83 | 12.11 | 55,057,740 | -0.20(-1.63%) |
Jun 21, 2022 | 12.46 | 12.63 | 12.29 | 12.31 | 39,545,380 | -0.18(-1.41%) |
Jun 17, 2022 | 12.76 | 12.81 | 12.34 | 12.49 | 57,115,908 | -0.49(-3.80%) |
Jun 16, 2022 | 13.14 | 13.25 | 12.78 | 12.98 | 33,253,458 | -0.62(-4.55%) |
Jun 15, 2022 | 13.34 | 13.74 | 13.27 | 13.60 | 40,769,944 | +0.36(+2.72%) |
Jun 14, 2022 | 13.33 | 13.38 | 13.12 | 13.24 | 39,786,572 | -0.05(-0.38%) |
Jun 13, 2022 | 13.51 | 13.54 | 13.05 | 13.29 | 56,103,952 | -0.81(-5.75%) |
Jun 10, 2022 | 13.92 | 14.25 | 13.80 | 14.10 | 43,889,720 | -0.19(-1.35%) |
Jun 09, 2022 | 14.69 | 14.70 | 14.28 | 14.29 | 38,826,952 | -0.67(-4.47%) |
Jun 08, 2022 | 15.51 | 15.55 | 14.84 | 14.96 | 37,632,636 | -0.64(-4.07%) |
Jun 07, 2022 | 15.23 | 15.60 | 15.21 | 15.60 | 37,406,720 | +0.09(+0.59%) |
Jun 06, 2022 | 15.66 | 15.71 | 15.43 | 15.51 | 21,597,790 | +0.00(+0.00%) |
Jun 03, 2022 | 15.57 | 15.66 | 15.36 | 15.51 | 30,818,048 | -0.23(-1.44%) |
Jun 02, 2022 | 15.58 | 15.76 | 15.50 | 15.73 | 38,182,960 | +0.39(+2.56%) |
Jun 01, 2022 | 15.16 | 15.45 | 15.08 | 15.34 | 30,279,380 | +0.24(+1.61%) |
May 31, 2022 | 15.33 | 15.42 | 14.95 | 15.10 | 44,596,060 | -0.03(-0.22%) |
May 27, 2022 | 14.96 | 15.14 | 14.90 | 15.13 | 30,847,538 | +0.39(+2.67%) |
May 26, 2022 | 14.43 | 14.85 | 14.39 | 14.74 | 34,184,636 | +0.11(+0.74%) |
May 25, 2022 | 14.42 | 14.74 | 14.42 | 14.63 | 30,948,120 | +0.05(+0.34%) |
May 24, 2022 | 14.18 | 14.60 | 14.13 | 14.58 | 35,552,144 | +0.18(+1.28%) |
May 23, 2022 | 14.40 | 14.55 | 14.29 | 14.39 | 42,740,980 | +0.41(+2.93%) |
May 20, 2022 | 13.92 | 14.04 | 13.78 | 13.98 | 51,189,428 | +0.42(+3.08%) |
May 19, 2022 | 13.34 | 13.71 | 13.34 | 13.57 | 45,990,656 | +0.50(+3.84%) |
May 18, 2022 | 13.16 | 13.26 | 12.98 | 13.06 | 31,406,356 | -0.41(-3.04%) |
May 17, 2022 | 13.70 | 13.72 | 13.29 | 13.47 | 49,227,948 | +0.23(+1.70%) |
May 16, 2022 | 13.11 | 13.36 | 13.11 | 13.25 | 36,732,880 | +0.35(+2.72%) |
May 13, 2022 | 12.70 | 13.03 | 12.66 | 12.90 | 30,348,202 | +0.23(+1.78%) |
May 12, 2022 | 12.41 | 12.72 | 12.24 | 12.67 | 43,298,480 | -0.08(-0.59%) |
May 11, 2022 | 12.77 | 13.08 | 12.69 | 12.75 | 49,213,640 | +0.45(+3.67%) |
May 10, 2022 | 12.54 | 12.57 | 12.14 | 12.29 | 41,886,672 | -0.09(-0.74%) |
May 09, 2022 | 12.63 | 12.73 | 12.35 | 12.39 | 52,858,812 | -0.76(-5.79%) |
May 06, 2022 | 13.16 | 13.41 | 12.83 | 13.15 | 50,089,212 | -0.24(-1.81%) |
May 05, 2022 | 13.82 | 13.83 | 13.11 | 13.39 | 46,588,580 | -0.49(-3.55%) |
May 04, 2022 | 13.58 | 13.92 | 13.29 | 13.88 | 61,440,200 | -0.03(-0.24%) |
May 03, 2022 | 13.87 | 14.08 | 13.78 | 13.92 | 37,416,276 | +0.21(+1.52%) |
May 02, 2022 | 13.77 | 13.81 | 13.38 | 13.71 | 47,918,612 | -0.42(-2.96%) |
Apr 29, 2022 | 14.69 | 14.85 | 14.11 | 14.13 | 57,097,708 | -0.09(-0.65%) |
Apr 28, 2022 | 13.72 | 14.34 | 13.57 | 14.22 | 55,912,292 | +0.50(+3.66%) |
Apr 27, 2022 | 13.48 | 13.85 | 13.34 | 13.72 | 72,154,360 | +0.66(+5.06%) |
Apr 26, 2022 | 13.31 | 13.36 | 13.02 | 13.06 | 57,461,116 | -0.48(-3.52%) |
Apr 25, 2022 | 13.50 | 13.63 | 13.13 | 13.53 | 67,384,920 | -0.43(-3.11%) |
Apr 22, 2022 | 14.77 | 14.77 | 13.89 | 13.97 | 53,405,428 | -0.79(-5.38%) |
Apr 21, 2022 | 15.34 | 15.36 | 14.59 | 14.76 | 33,527,500 | -0.67(-4.34%) |
Apr 20, 2022 | 15.45 | 15.53 | 15.12 | 15.43 | 43,895,296 | -0.25(-1.60%) |
Apr 19, 2022 | 15.80 | 15.93 | 15.51 | 15.68 | 38,885,184 | -0.49(-3.00%) |
Apr 18, 2022 | 16.22 | 16.31 | 16.09 | 16.17 | 22,800,620 | -0.13(-0.77%) |
Apr 14, 2022 | 16.48 | 16.48 | 16.13 | 16.29 | 30,608,892 | -0.36(-2.16%) |
Apr 13, 2022 | 16.65 | 16.77 | 16.52 | 16.65 | 34,668,216 | -0.02(-0.10%) |
Apr 12, 2022 | 17.14 | 17.19 | 16.63 | 16.67 | 25,848,678 | -0.07(-0.40%) |
Apr 11, 2022 | 16.73 | 16.87 | 16.53 | 16.73 | 34,451,628 | -0.08(-0.45%) |
Apr 08, 2022 | 17.08 | 17.12 | 16.66 | 16.81 | 41,628,564 | -0.32(-1.86%) |
Apr 07, 2022 | 16.92 | 17.22 | 16.81 | 17.13 | 28,402,158 | +0.00(+0.00%) |
Apr 06, 2022 | 17.03 | 17.22 | 16.86 | 17.13 | 37,430,576 | +0.13(+0.74%) |
Apr 05, 2022 | 17.47 | 17.64 | 16.95 | 17.00 | 54,870,736 | -0.75(-4.24%) |
Apr 04, 2022 | 17.64 | 17.81 | 17.60 | 17.76 | 36,016,892 | +0.33(+1.92%) |