Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.02 | 12.05 | 11.55 | 11.70 | 18,119,258 | -0.25(-2.07%) |
Jul 28, 2023 | 11.84 | 12.03 | 11.68 | 11.95 | 15,634,707 | +0.29(+2.53%) |
Jul 27, 2023 | 11.91 | 12.40 | 11.57 | 11.65 | 27,961,346 | -0.15(-1.29%) |
Jul 26, 2023 | 11.42 | 11.96 | 11.42 | 11.81 | 29,381,704 | +0.76(+6.88%) |
Jul 25, 2023 | 11.45 | 11.68 | 10.94 | 11.05 | 26,899,160 | -0.26(-2.27%) |
Jul 24, 2023 | 10.93 | 11.52 | 10.89 | 11.30 | 24,783,224 | +0.44(+4.02%) |
Jul 21, 2023 | 11.45 | 11.50 | 10.83 | 10.87 | 25,914,418 | -0.43(-3.79%) |
Jul 20, 2023 | 10.48 | 11.46 | 10.31 | 11.29 | 46,274,640 | +0.45(+4.12%) |
Jul 19, 2023 | 10.24 | 10.92 | 10.22 | 10.85 | 37,956,976 | +0.67(+6.54%) |
Jul 18, 2023 | 9.744 | 10.20 | 9.725 | 10.18 | 21,997,296 | +0.40(+4.08%) |
Jul 17, 2023 | 9.667 | 9.782 | 9.591 | 9.782 | 12,267,573 | +0.12(+1.28%) |
Jul 14, 2023 | 10.22 | 10.25 | 9.620 | 9.658 | 18,534,038 | -0.43(-4.24%) |
Jul 13, 2023 | 9.772 | 10.10 | 9.715 | 10.09 | 19,376,590 | +0.36(+3.71%) |
Jul 12, 2023 | 9.753 | 10.04 | 9.639 | 9.725 | 31,100,682 | +0.29(+3.12%) |
Jul 11, 2023 | 9.154 | 9.435 | 9.031 | 9.430 | 26,541,762 | +0.40(+4.42%) |
Jul 10, 2023 | 9.126 | 9.230 | 8.993 | 9.031 | 23,483,012 | -0.09(-0.94%) |
Jul 07, 2023 | 8.917 | 9.268 | 8.917 | 9.116 | 19,196,428 | +0.15(+1.70%) |
Jul 06, 2023 | 8.859 | 8.964 | 8.650 | 8.964 | 22,325,808 | -0.09(-0.95%) |
Jul 05, 2023 | 8.955 | 9.145 | 8.845 | 9.050 | 15,724,271 | -0.05(-0.52%) |
Jul 03, 2023 | 8.831 | 9.240 | 8.831 | 9.097 | 13,991,047 | +0.31(+3.57%) |
Jun 30, 2023 | 9.012 | 9.012 | 8.774 | 8.783 | 20,143,482 | -0.09(-0.96%) |
Jun 29, 2023 | 8.974 | 9.088 | 8.802 | 8.869 | 23,815,346 | +0.02(+0.21%) |
Jun 28, 2023 | 8.936 | 8.955 | 8.783 | 8.850 | 17,873,762 | -0.17(-1.90%) |
Jun 27, 2023 | 8.898 | 9.078 | 8.793 | 9.021 | 19,070,064 | +0.13(+1.50%) |
Jun 26, 2023 | 8.936 | 9.040 | 8.821 | 8.888 | 20,299,974 | +0.00(+0.00%) |
Jun 23, 2023 | 9.031 | 9.078 | 8.864 | 8.888 | 18,166,552 | -0.20(-2.20%) |
Jun 22, 2023 | 9.278 | 9.344 | 9.050 | 9.088 | 15,533,713 | -0.27(-2.85%) |
Jun 21, 2023 | 9.335 | 9.435 | 9.202 | 9.354 | 10,927,755 | -0.01(-0.10%) |
Jun 20, 2023 | 9.392 | 9.411 | 9.202 | 9.363 | 12,864,155 | -0.08(-0.81%) |
Jun 16, 2023 | 9.667 | 9.696 | 9.316 | 9.439 | 29,778,150 | -0.14(-1.49%) |
Jun 15, 2023 | 9.363 | 9.639 | 9.306 | 9.582 | 19,622,608 | +0.58(+6.39%) |
May 08, 2023 | 9.351 | 9.444 | 8.988 | 9.007 | 21,929,490 | -0.14(-1.53%) |
May 05, 2023 | 9.286 | 9.286 | 8.807 | 9.146 | 34,889,436 | +0.84(+10.08%) |
May 04, 2023 | 8.169 | 8.644 | 7.941 | 8.309 | 61,589,792 | -0.56(-6.30%) |
May 03, 2023 | 9.146 | 9.463 | 8.770 | 8.867 | 37,257,428 | -0.17(-1.85%) |
May 02, 2023 | 9.956 | 9.956 | 8.904 | 9.035 | 47,955,188 | -0.94(-9.42%) |
May 01, 2023 | 10.43 | 10.55 | 9.956 | 9.974 | 24,878,606 | -0.50(-4.80%) |
Apr 28, 2023 | 10.06 | 10.59 | 10.03 | 10.48 | 21,041,910 | +0.29(+2.83%) |
Apr 27, 2023 | 9.816 | 10.21 | 9.816 | 10.19 | 21,997,334 | +0.36(+3.69%) |
Apr 26, 2023 | 9.844 | 10.08 | 9.667 | 9.826 | 25,722,264 | +0.07(+0.76%) |
Apr 25, 2023 | 10.13 | 10.23 | 9.616 | 9.751 | 34,286,064 | -0.60(-5.84%) |
Apr 24, 2023 | 10.75 | 10.78 | 10.35 | 10.36 | 24,717,316 | -0.43(-3.97%) |
Apr 21, 2023 | 11.07 | 11.10 | 10.64 | 10.78 | 27,075,358 | -0.42(-3.74%) |
Apr 20, 2023 | 10.79 | 11.44 | 10.67 | 11.20 | 40,161,700 | -0.32(-2.75%) |
Apr 19, 2023 | 11.40 | 11.65 | 11.12 | 11.52 | 51,322,008 | +0.27(+2.40%) |
Apr 18, 2023 | 11.47 | 11.47 | 11.07 | 11.25 | 41,051,136 | -0.20(-1.79%) |
Apr 17, 2023 | 11.17 | 11.46 | 10.89 | 11.45 | 61,802,904 | +0.20(+1.82%) |
Apr 14, 2023 | 11.68 | 11.70 | 11.14 | 11.25 | 18,229,866 | -0.19(-1.63%) |
Apr 13, 2023 | 11.27 | 11.53 | 11.00 | 11.44 | 13,284,202 | +0.22(+1.99%) |
Apr 12, 2023 | 11.46 | 11.54 | 11.17 | 11.21 | 16,732,213 | -0.19(-1.63%) |
Apr 11, 2023 | 11.29 | 11.52 | 11.20 | 11.40 | 14,100,752 | +0.12(+1.07%) |
Apr 10, 2023 | 11.12 | 11.40 | 10.97 | 11.28 | 16,705,677 | +0.20(+1.76%) |
Apr 06, 2023 | 10.77 | 11.27 | 10.72 | 11.08 | 21,964,890 | +0.33(+3.03%) |
Apr 05, 2023 | 10.71 | 10.87 | 10.44 | 10.76 | 31,747,184 | -0.16(-1.45%) |
Apr 04, 2023 | 11.58 | 11.60 | 10.77 | 10.91 | 29,947,830 | -0.60(-5.17%) |
Apr 03, 2023 | 11.67 | 11.79 | 11.30 | 11.51 | 14,739,196 | -0.14(-1.20%) |
Mar 31, 2023 | 11.67 | 11.70 | 11.22 | 11.65 | 14,608,591 | +0.13(+1.13%) |
Mar 30, 2023 | 12.03 | 12.06 | 11.40 | 11.52 | 18,699,086 | -0.27(-2.29%) |
Mar 29, 2023 | 11.72 | 11.85 | 11.64 | 11.79 | 17,743,124 | +0.28(+2.43%) |
Mar 28, 2023 | 11.58 | 11.83 | 11.32 | 11.51 | 23,760,358 | -0.11(-0.96%) |
Mar 27, 2023 | 12.00 | 12.08 | 11.28 | 11.62 | 28,694,908 | +0.59(+5.31%) |
Mar 24, 2023 | 10.27 | 11.10 | 10.10 | 11.04 | 30,897,598 | +0.55(+5.24%) |
Mar 23, 2023 | 11.37 | 11.47 | 10.45 | 10.49 | 34,868,168 | -0.73(-6.47%) |
Mar 22, 2023 | 11.80 | 11.84 | 11.18 | 11.21 | 29,998,926 | -0.66(-5.56%) |
Mar 21, 2023 | 11.25 | 11.93 | 11.06 | 11.87 | 37,080,724 | +1.01(+9.34%) |
Mar 20, 2023 | 11.13 | 11.42 | 10.77 | 10.86 | 30,699,722 | +0.13(+1.21%) |
Mar 17, 2023 | 11.08 | 11.16 | 10.42 | 10.73 | 75,958,440 | -0.70(-6.11%) |
Mar 16, 2023 | 10.80 | 11.78 | 9.742 | 11.43 | 81,949,320 | +0.49(+4.51%) |
Mar 15, 2023 | 10.66 | 11.20 | 10.10 | 10.93 | 63,013,404 | -0.39(-3.45%) |
Mar 14, 2023 | 12.64 | 12.78 | 11.11 | 11.32 | 78,879,080 | +0.74(+6.94%) |
Mar 13, 2023 | 11.39 | 11.99 | 8.937 | 10.59 | 119,441,336 | -3.98(-27.33%) |
Mar 10, 2023 | 14.38 | 15.07 | 13.92 | 14.57 | 45,513,696 | -0.38(-2.55%) |
Mar 09, 2023 | 15.90 | 15.96 | 14.94 | 14.95 | 27,614,754 | -1.15(-7.16%) |
Mar 08, 2023 | 16.29 | 16.40 | 16.02 | 16.11 | 13,174,613 | -0.22(-1.37%) |
Mar 07, 2023 | 16.61 | 16.80 | 16.26 | 16.33 | 23,295,522 | -0.56(-3.31%) |
Mar 06, 2023 | 17.06 | 17.27 | 16.79 | 16.89 | 12,248,031 | -0.16(-0.93%) |
Mar 03, 2023 | 16.82 | 17.06 | 16.69 | 17.05 | 9,445,463 | +0.36(+2.18%) |
Mar 02, 2023 | 16.91 | 16.95 | 16.39 | 16.68 | 16,188,509 | -0.48(-2.82%) |
Mar 01, 2023 | 17.02 | 17.20 | 16.86 | 17.17 | 11,935,920 | +0.15(+0.87%) |
Feb 28, 2023 | 16.93 | 17.13 | 16.84 | 17.02 | 14,243,415 | +0.18(+1.05%) |
Feb 27, 2023 | 17.02 | 17.17 | 16.76 | 16.84 | 8,800,666 | -0.01(-0.08%) |
Feb 24, 2023 | 16.54 | 16.90 | 16.37 | 16.86 | 18,400,916 | +0.17(+1.05%) |
Feb 23, 2023 | 16.90 | 17.00 | 16.38 | 16.68 | 11,749,578 | -0.06(-0.33%) |
Feb 22, 2023 | 16.94 | 17.02 | 16.65 | 16.74 | 13,287,814 | -0.29(-1.73%) |
Feb 21, 2023 | 17.34 | 17.34 | 16.91 | 17.03 | 11,381,150 | -0.59(-3.34%) |
Feb 17, 2023 | 17.51 | 17.69 | 17.28 | 17.62 | 8,928,546 | +0.06(+0.37%) |
Feb 16, 2023 | 17.54 | 17.74 | 17.38 | 17.55 | 8,135,691 | -0.17(-0.94%) |
Feb 15, 2023 | 17.55 | 17.89 | 17.55 | 17.72 | 8,047,005 | -0.02(-0.10%) |
Feb 14, 2023 | 18.01 | 18.06 | 17.57 | 17.74 | 11,147,672 | -0.34(-1.88%) |
Feb 13, 2023 | 17.82 | 18.08 | 17.79 | 18.08 | 7,048,852 | +0.19(+1.08%) |
Feb 10, 2023 | 17.89 | 17.95 | 17.74 | 17.89 | 8,453,346 | -0.10(-0.56%) |
Feb 09, 2023 | 18.30 | 18.38 | 17.89 | 17.99 | 7,127,593 | -0.23(-1.26%) |
Feb 08, 2023 | 18.20 | 18.40 | 18.12 | 18.22 | 6,773,025 | -0.20(-1.10%) |
Feb 07, 2023 | 18.06 | 18.48 | 18.01 | 18.42 | 11,901,819 | +0.22(+1.21%) |
Feb 06, 2023 | 18.22 | 18.28 | 18.01 | 18.20 | 10,055,762 | -0.22(-1.20%) |
Feb 03, 2023 | 18.26 | 18.62 | 18.25 | 18.42 | 12,617,920 | -0.03(-0.15%) |
Feb 02, 2023 | 18.35 | 18.68 | 18.20 | 18.45 | 24,013,710 | +0.23(+1.26%) |
Feb 01, 2023 | 17.46 | 18.33 | 17.39 | 18.22 | 24,482,378 | +0.56(+3.18%) |
Jan 31, 2023 | 17.28 | 17.66 | 17.16 | 17.66 | 19,430,448 | +0.40(+2.29%) |
Jan 30, 2023 | 17.32 | 17.39 | 17.19 | 17.26 | 10,816,205 | -0.21(-1.21%) |
Jan 27, 2023 | 17.23 | 17.62 | 17.18 | 17.47 | 19,633,982 | +0.24(+1.39%) |
Jan 26, 2023 | 16.99 | 17.26 | 16.87 | 17.23 | 15,416,816 | +0.37(+2.18%) |
Jan 25, 2023 | 16.32 | 16.93 | 16.22 | 16.86 | 14,949,962 | +0.37(+2.23%) |
Jan 24, 2023 | 16.63 | 16.72 | 16.40 | 16.50 | 10,194,238 | -0.13(-0.77%) |
Jan 23, 2023 | 16.10 | 16.73 | 16.00 | 16.63 | 15,180,214 | +0.58(+3.61%) |
Jan 20, 2023 | 15.26 | 16.10 | 15.03 | 16.05 | 20,734,872 | +0.91(+6.02%) |
Jan 19, 2023 | 15.67 | 15.74 | 15.03 | 15.13 | 27,201,508 | -0.73(-4.58%) |
Jan 18, 2023 | 16.43 | 16.51 | 15.84 | 15.86 | 22,977,690 | -0.72(-4.33%) |
Jan 17, 2023 | 16.68 | 16.70 | 16.41 | 16.58 | 11,797,961 | -0.15(-0.88%) |
Jan 13, 2023 | 16.60 | 16.79 | 16.17 | 16.73 | 12,313,982 | -0.15(-0.87%) |
Jan 12, 2023 | 16.97 | 17.08 | 16.81 | 16.87 | 10,375,207 | +0.05(+0.27%) |
Jan 11, 2023 | 16.76 | 16.86 | 16.69 | 16.83 | 9,348,975 | +0.07(+0.44%) |
Jan 10, 2023 | 16.74 | 16.86 | 16.62 | 16.75 | 7,261,632 | +0.02(+0.11%) |
Jan 09, 2023 | 16.86 | 16.93 | 16.64 | 16.74 | 9,737,169 | -0.17(-0.98%) |
Jan 06, 2023 | 16.52 | 16.96 | 16.34 | 16.90 | 9,106,557 | +0.49(+2.97%) |
Jan 05, 2023 | 16.51 | 16.55 | 16.25 | 16.41 | 9,638,022 | -0.22(-1.33%) |
Jan 04, 2023 | 16.41 | 16.81 | 16.36 | 16.63 | 9,454,829 | +0.43(+2.67%) |
Jan 03, 2023 | 16.22 | 16.50 | 16.15 | 16.20 | 13,525,119 | +0.17(+1.09%) |
Dec 30, 2022 | 15.93 | 16.10 | 15.91 | 16.03 | 4,223,791 | -0.01(-0.06%) |
Dec 29, 2022 | 15.85 | 16.06 | 15.81 | 16.04 | 4,870,581 | +0.25(+1.57%) |
Dec 28, 2022 | 15.82 | 15.99 | 15.73 | 15.79 | 5,490,155 | -0.12(-0.75%) |
Dec 27, 2022 | 15.84 | 15.99 | 15.69 | 15.91 | 5,346,722 | +0.10(+0.64%) |
Dec 23, 2022 | 15.72 | 15.85 | 15.67 | 15.81 | 5,780,134 | +0.10(+0.64%) |
Dec 22, 2022 | 15.46 | 15.71 | 15.38 | 15.71 | 9,170,733 | +0.10(+0.65%) |
Dec 21, 2022 | 15.52 | 15.69 | 15.52 | 15.60 | 9,010,994 | +0.30(+1.98%) |
Dec 20, 2022 | 15.24 | 15.55 | 15.24 | 15.30 | 7,929,554 | -0.02(-0.12%) |
Dec 19, 2022 | 15.34 | 15.52 | 15.18 | 15.32 | 11,402,021 | +0.03(+0.18%) |
Dec 16, 2022 | 15.27 | 15.45 | 15.12 | 15.29 | 21,668,524 | -0.17(-1.13%) |
Dec 15, 2022 | 15.50 | 15.60 | 15.34 | 15.47 | 13,788,870 | -0.26(-1.64%) |
Dec 14, 2022 | 15.89 | 16.08 | 15.61 | 15.72 | 14,707,153 | -0.19(-1.21%) |
Dec 13, 2022 | 16.48 | 16.56 | 15.76 | 15.92 | 14,325,656 | -0.24(-1.48%) |
Dec 12, 2022 | 15.99 | 16.17 | 15.82 | 16.16 | 11,379,083 | +0.13(+0.80%) |
Dec 09, 2022 | 15.73 | 16.12 | 15.62 | 16.03 | 8,360,174 | +0.22(+1.40%) |
Dec 08, 2022 | 15.96 | 16.05 | 15.71 | 15.81 | 13,359,488 | -0.07(-0.46%) |
Dec 07, 2022 | 15.72 | 15.97 | 15.54 | 15.88 | 11,127,321 | +0.09(+0.58%) |
Dec 06, 2022 | 15.99 | 16.10 | 15.65 | 15.79 | 17,948,774 | -0.27(-1.66%) |
Dec 05, 2022 | 16.88 | 16.94 | 16.02 | 16.05 | 16,774,050 | -1.01(-5.93%) |
Dec 02, 2022 | 17.01 | 17.17 | 16.94 | 17.07 | 11,318,921 | -0.16(-0.91%) |
Dec 01, 2022 | 17.36 | 17.47 | 17.01 | 17.22 | 11,214,435 | -0.08(-0.48%) |
Nov 30, 2022 | 16.97 | 17.32 | 16.39 | 17.31 | 16,989,210 | +0.22(+1.29%) |
Nov 29, 2022 | 16.90 | 17.10 | 16.73 | 17.09 | 10,390,139 | +0.22(+1.31%) |
Nov 28, 2022 | 17.18 | 17.24 | 16.79 | 16.86 | 6,219,170 | -0.46(-2.63%) |
Nov 25, 2022 | 17.35 | 17.37 | 17.27 | 17.32 | 3,120,348 | +0.10(+0.58%) |
Nov 23, 2022 | 17.15 | 17.31 | 17.14 | 17.22 | 6,827,953 | +0.02(+0.11%) |
Nov 22, 2022 | 17.21 | 17.29 | 17.09 | 17.20 | 8,481,179 | +0.14(+0.80%) |
Nov 21, 2022 | 16.87 | 17.12 | 16.83 | 17.07 | 11,637,240 | +0.13(+0.75%) |
Nov 18, 2022 | 17.22 | 17.37 | 16.73 | 16.94 | 22,821,886 | -0.05(-0.32%) |
Nov 17, 2022 | 17.10 | 17.10 | 16.74 | 16.99 | 10,403,843 | -0.24(-1.37%) |
Nov 16, 2022 | 17.37 | 17.49 | 17.10 | 17.23 | 10,603,587 | -0.22(-1.25%) |
Nov 15, 2022 | 17.70 | 17.93 | 17.17 | 17.45 | 12,642,901 | +0.15(+0.90%) |
Nov 14, 2022 | 17.89 | 17.98 | 17.29 | 17.29 | 13,310,240 | -0.76(-4.19%) |
Nov 11, 2022 | 17.77 | 18.23 | 17.77 | 18.05 | 13,426,475 | +0.35(+1.95%) |
Nov 10, 2022 | 16.88 | 17.73 | 16.86 | 17.70 | 17,121,584 | +1.41(+8.66%) |
Nov 09, 2022 | 16.51 | 16.56 | 16.26 | 16.29 | 10,828,629 | -0.39(-2.35%) |
Nov 08, 2022 | 16.68 | 16.83 | 16.51 | 16.68 | 7,639,908 | +0.00(+0.00%) |
Nov 07, 2022 | 16.69 | 16.77 | 16.47 | 16.68 | 7,080,492 | +0.09(+0.55%) |
Nov 04, 2022 | 16.47 | 16.74 | 16.28 | 16.59 | 10,781,181 | +0.35(+2.19%) |
Nov 03, 2022 | 16.00 | 16.35 | 15.77 | 16.24 | 12,603,502 | +0.04(+0.22%) |
Nov 02, 2022 | 16.36 | 16.89 | 16.20 | 16.20 | 17,098,998 | -0.23(-1.38%) |
Nov 01, 2022 | 16.41 | 16.54 | 16.29 | 16.43 | 11,947,324 | +0.16(+1.01%) |
Oct 31, 2022 | 16.36 | 16.44 | 16.25 | 16.26 | 8,922,350 | -0.21(-1.27%) |
Oct 28, 2022 | 16.25 | 16.48 | 16.08 | 16.47 | 10,039,534 | +0.32(+1.97%) |
Oct 27, 2022 | 16.27 | 16.39 | 16.14 | 16.15 | 11,549,235 | +0.05(+0.34%) |
Oct 26, 2022 | 16.23 | 16.34 | 16.08 | 16.10 | 13,779,740 | -0.07(-0.45%) |
Oct 25, 2022 | 16.00 | 16.33 | 15.87 | 16.17 | 14,438,321 | +0.04(+0.23%) |
Oct 24, 2022 | 15.45 | 16.35 | 15.45 | 16.14 | 18,258,612 | +0.76(+4.91%) |
Oct 21, 2022 | 14.52 | 15.40 | 14.33 | 15.38 | 24,075,050 | +0.96(+6.63%) |
Oct 20, 2022 | 14.58 | 15.19 | 14.24 | 14.43 | 23,523,684 | -0.58(-3.88%) |
Oct 19, 2022 | 15.27 | 15.47 | 14.94 | 15.01 | 16,474,314 | -0.45(-2.89%) |
Oct 18, 2022 | 15.71 | 15.85 | 15.30 | 15.45 | 17,995,972 | +0.08(+0.53%) |
Oct 17, 2022 | 15.35 | 15.49 | 15.21 | 15.37 | 11,585,141 | +0.37(+2.49%) |
Oct 14, 2022 | 15.29 | 15.65 | 14.96 | 15.00 | 17,657,038 | -0.21(-1.38%) |
Oct 13, 2022 | 14.05 | 15.29 | 13.88 | 15.21 | 17,856,750 | +1.02(+7.18%) |
Oct 12, 2022 | 14.20 | 14.44 | 14.08 | 14.19 | 15,619,266 | -0.07(-0.51%) |
Oct 11, 2022 | 14.41 | 14.57 | 14.16 | 14.26 | 11,086,745 | -0.25(-1.69%) |
Oct 10, 2022 | 14.74 | 14.84 | 14.41 | 14.51 | 12,734,814 | -0.19(-1.30%) |
Oct 07, 2022 | 15.02 | 15.03 | 14.65 | 14.70 | 14,208,305 | -0.43(-2.83%) |
Oct 06, 2022 | 15.24 | 15.41 | 15.09 | 15.13 | 9,692,976 | -0.25(-1.60%) |
Oct 05, 2022 | 15.28 | 15.46 | 15.25 | 15.37 | 7,613,746 | -0.21(-1.34%) |
Oct 04, 2022 | 15.22 | 15.63 | 15.22 | 15.58 | 13,592,337 | +0.59(+3.95%) |
Oct 03, 2022 | 14.82 | 15.10 | 14.55 | 14.99 | 13,463,129 | +0.41(+2.81%) |
Sep 30, 2022 | 14.64 | 14.96 | 14.54 | 14.58 | 10,017,023 | -0.01(-0.06%) |
Sep 29, 2022 | 14.47 | 14.73 | 14.33 | 14.59 | 9,880,730 | -0.13(-0.87%) |
Sep 28, 2022 | 14.52 | 14.84 | 14.50 | 14.72 | 12,931,120 | +0.19(+1.32%) |
Sep 27, 2022 | 14.79 | 14.86 | 14.35 | 14.53 | 13,304,676 | -0.13(-0.87%) |
Sep 26, 2022 | 14.78 | 15.03 | 14.57 | 14.65 | 12,623,905 | -0.29(-1.95%) |
Sep 23, 2022 | 14.86 | 15.01 | 14.65 | 14.94 | 19,313,382 | -0.15(-0.96%) |
Sep 22, 2022 | 15.70 | 15.70 | 15.02 | 15.09 | 14,767,090 | -0.50(-3.21%) |
Sep 21, 2022 | 16.06 | 16.16 | 15.59 | 15.59 | 11,988,294 | -0.44(-2.73%) |
Sep 20, 2022 | 16.07 | 16.15 | 15.83 | 16.03 | 12,479,134 | -0.20(-1.23%) |
Sep 19, 2022 | 15.82 | 16.30 | 15.82 | 16.23 | 9,721,626 | +0.12(+0.73%) |
Sep 16, 2022 | 16.27 | 16.27 | 15.92 | 16.11 | 18,244,462 | -0.34(-2.05%) |
Sep 15, 2022 | 16.13 | 16.65 | 16.09 | 16.45 | 16,722,230 | +0.39(+2.44%) |
Sep 14, 2022 | 16.47 | 16.51 | 15.95 | 16.05 | 15,228,504 | -0.33(-2.00%) |
Sep 13, 2022 | 16.88 | 17.00 | 16.34 | 16.38 | 9,201,778 | -0.82(-4.76%) |
Sep 12, 2022 | 17.11 | 17.34 | 17.06 | 17.20 | 9,585,989 | +0.22(+1.29%) |
Sep 09, 2022 | 16.90 | 17.10 | 16.87 | 16.98 | 10,340,401 | +0.15(+0.92%) |
Sep 08, 2022 | 16.05 | 16.84 | 16.01 | 16.83 | 10,977,893 | +0.66(+4.05%) |
Sep 07, 2022 | 15.67 | 16.22 | 15.61 | 16.17 | 6,941,954 | +0.41(+2.60%) |
Sep 06, 2022 | 16.10 | 16.10 | 15.65 | 15.76 | 9,908,950 | -0.21(-1.31%) |
Sep 02, 2022 | 16.32 | 16.44 | 15.89 | 15.97 | 7,595,815 | -0.12(-0.74%) |
Sep 01, 2022 | 16.05 | 16.11 | 15.73 | 16.09 | 7,748,473 | -0.01(-0.06%) |
Aug 31, 2022 | 16.36 | 16.39 | 16.08 | 16.10 | 11,652,079 | -0.16(-1.01%) |
Aug 30, 2022 | 16.49 | 16.56 | 16.21 | 16.26 | 11,380,410 | -0.13(-0.78%) |
Aug 29, 2022 | 16.49 | 16.55 | 16.29 | 16.39 | 11,287,950 | -0.20(-1.23%) |
Aug 26, 2022 | 17.23 | 17.30 | 16.60 | 16.60 | 8,612,014 | -0.57(-3.31%) |
Aug 25, 2022 | 16.93 | 17.20 | 16.88 | 17.16 | 6,122,474 | +0.28(+1.65%) |
Aug 24, 2022 | 16.91 | 16.94 | 16.71 | 16.88 | 6,668,284 | -0.02(-0.11%) |
Aug 23, 2022 | 16.87 | 17.09 | 16.86 | 16.90 | 5,361,138 | +0.05(+0.32%) |
Aug 22, 2022 | 17.07 | 17.11 | 16.78 | 16.85 | 7,813,945 | -0.53(-3.06%) |
Aug 19, 2022 | 17.51 | 17.58 | 17.25 | 17.38 | 6,299,480 | -0.31(-1.73%) |
Aug 18, 2022 | 17.53 | 17.69 | 17.46 | 17.69 | 6,732,035 | +0.18(+1.03%) |
Aug 17, 2022 | 17.55 | 17.58 | 17.29 | 17.51 | 10,998,629 | -0.31(-1.72%) |
Aug 16, 2022 | 17.42 | 17.89 | 17.42 | 17.81 | 9,725,006 | +0.30(+1.70%) |
Aug 15, 2022 | 17.27 | 17.61 | 17.20 | 17.51 | 9,143,567 | +0.04(+0.21%) |
Aug 12, 2022 | 17.43 | 17.48 | 17.16 | 17.48 | 8,263,386 | +0.18(+1.04%) |
Aug 11, 2022 | 17.17 | 17.40 | 17.15 | 17.30 | 8,480,994 | +0.31(+1.80%) |
Aug 10, 2022 | 16.58 | 17.19 | 16.58 | 16.99 | 13,791,314 | +0.68(+4.20%) |
Aug 09, 2022 | 16.37 | 16.39 | 16.14 | 16.31 | 6,014,709 | -0.04(-0.22%) |
Aug 08, 2022 | 16.43 | 16.49 | 16.27 | 16.34 | 8,640,232 | +0.08(+0.50%) |
Aug 05, 2022 | 15.94 | 16.38 | 15.90 | 16.26 | 7,854,985 | +0.29(+1.80%) |
Aug 04, 2022 | 16.21 | 16.29 | 15.97 | 15.97 | 8,530,449 | -0.33(-2.04%) |
Aug 03, 2022 | 16.31 | 16.42 | 16.14 | 16.31 | 9,643,317 | +0.12(+0.72%) |
Aug 02, 2022 | 16.39 | 16.46 | 16.16 | 16.19 | 7,895,395 | -0.28(-1.69%) |