Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.38 | 16.69 | 16.33 | 16.54 | 11,118,053 | +0.30(+1.83%) |
Jul 28, 2023 | 16.20 | 16.34 | 16.14 | 16.24 | 11,754,614 | +0.19(+1.19%) |
Jul 27, 2023 | 16.33 | 16.33 | 16.03 | 16.05 | 16,202,630 | -0.45(-2.72%) |
Jul 26, 2023 | 16.74 | 16.75 | 16.33 | 16.50 | 15,152,764 | -0.27(-1.60%) |
Jul 25, 2023 | 16.64 | 16.82 | 16.57 | 16.77 | 11,838,114 | +0.14(+0.86%) |
Jul 24, 2023 | 16.62 | 16.68 | 16.50 | 16.62 | 7,631,344 | -0.02(-0.11%) |
Jul 21, 2023 | 16.43 | 16.65 | 16.40 | 16.64 | 9,949,398 | +0.11(+0.69%) |
Jul 20, 2023 | 16.83 | 16.84 | 16.51 | 16.53 | 12,532,967 | -0.35(-2.10%) |
Jul 19, 2023 | 16.85 | 16.99 | 16.81 | 16.88 | 10,994,151 | +0.00(+0.00%) |
Jul 18, 2023 | 16.74 | 17.12 | 16.64 | 16.88 | 15,112,334 | +0.28(+1.67%) |
Jul 17, 2023 | 16.55 | 16.71 | 16.40 | 16.60 | 9,243,041 | +0.01(+0.06%) |
Jul 14, 2023 | 16.77 | 16.93 | 16.59 | 16.59 | 15,891,826 | -0.24(-1.42%) |
Jul 13, 2023 | 16.86 | 16.92 | 16.72 | 16.83 | 18,584,434 | +0.11(+0.69%) |
Jul 12, 2023 | 16.25 | 16.77 | 16.22 | 16.72 | 20,607,198 | +0.74(+4.61%) |
Jul 11, 2023 | 15.90 | 16.01 | 15.81 | 15.98 | 12,336,687 | +0.17(+1.09%) |
Jul 10, 2023 | 15.56 | 15.83 | 15.53 | 15.81 | 17,061,864 | +0.18(+1.16%) |
Jul 07, 2023 | 15.66 | 15.84 | 15.58 | 15.63 | 10,097,688 | +0.11(+0.74%) |
Jul 06, 2023 | 15.83 | 15.88 | 15.47 | 15.51 | 17,884,986 | -0.46(-2.87%) |
Jul 05, 2023 | 16.37 | 16.37 | 15.95 | 15.97 | 15,067,138 | -0.37(-2.28%) |
Jul 03, 2023 | 16.24 | 16.45 | 16.16 | 16.35 | 8,153,362 | +0.15(+0.94%) |
Jun 30, 2023 | 15.96 | 16.19 | 15.88 | 16.19 | 12,813,759 | +0.29(+1.80%) |
Jun 29, 2023 | 15.67 | 15.93 | 15.55 | 15.91 | 15,407,653 | +0.03(+0.18%) |
Jun 28, 2023 | 15.75 | 15.89 | 15.69 | 15.88 | 16,925,458 | -0.06(-0.36%) |
Jun 27, 2023 | 15.86 | 15.97 | 15.54 | 15.93 | 15,753,892 | +0.09(+0.54%) |
Jun 26, 2023 | 15.74 | 16.08 | 15.61 | 15.85 | 16,852,124 | +0.11(+0.67%) |
Jun 23, 2023 | 15.79 | 15.91 | 15.60 | 15.74 | 20,902,420 | +0.05(+0.30%) |
Jun 22, 2023 | 15.32 | 15.71 | 15.21 | 15.70 | 23,307,496 | +0.27(+1.74%) |
Jun 21, 2023 | 15.29 | 15.58 | 15.16 | 15.43 | 14,379,098 | +0.08(+0.50%) |
Jun 20, 2023 | 15.64 | 15.66 | 15.27 | 15.35 | 17,721,034 | -0.63(-3.95%) |
Jun 16, 2023 | 15.91 | 16.06 | 15.77 | 15.98 | 22,114,542 | +0.21(+1.33%) |
Jun 15, 2023 | 16.01 | 16.08 | 15.61 | 15.77 | 23,505,774 | -0.28(-1.73%) |
Jun 14, 2023 | 16.28 | 16.31 | 15.96 | 16.05 | 11,308,566 | -0.03(-0.18%) |
Jun 13, 2023 | 16.25 | 16.39 | 16.06 | 16.08 | 12,648,118 | -0.09(-0.53%) |
Jun 12, 2023 | 16.18 | 16.18 | 16.02 | 16.16 | 10,629,265 | -0.10(-0.59%) |
Jun 09, 2023 | 16.35 | 16.42 | 16.19 | 16.26 | 11,545,192 | -0.14(-0.87%) |
Jun 08, 2023 | 16.42 | 16.48 | 16.30 | 16.40 | 11,223,718 | +0.16(+1.00%) |
Jun 07, 2023 | 16.42 | 16.50 | 16.19 | 16.24 | 11,493,855 | -0.14(-0.88%) |
Jun 06, 2023 | 16.45 | 16.51 | 16.17 | 16.38 | 15,084,453 | -0.06(-0.35%) |
Jun 05, 2023 | 16.49 | 16.58 | 16.37 | 16.44 | 12,225,214 | -0.11(-0.69%) |
Jun 02, 2023 | 16.60 | 16.68 | 16.37 | 16.56 | 13,567,282 | -0.13(-0.80%) |
Jun 01, 2023 | 16.23 | 16.78 | 16.22 | 16.69 | 13,208,320 | +0.55(+3.38%) |
May 31, 2023 | 16.09 | 16.46 | 16.00 | 16.15 | 14,980,369 | +0.10(+0.60%) |
May 30, 2023 | 16.19 | 16.22 | 15.87 | 16.05 | 11,748,594 | +0.02(+0.16%) |
May 26, 2023 | 16.39 | 16.43 | 15.92 | 16.02 | 11,745,909 | -0.09(-0.59%) |
May 25, 2023 | 16.30 | 16.35 | 16.09 | 16.12 | 16,869,882 | -0.37(-2.23%) |
May 24, 2023 | 16.86 | 16.87 | 16.43 | 16.49 | 10,568,426 | -0.25(-1.52%) |
May 23, 2023 | 16.66 | 16.85 | 16.54 | 16.74 | 10,656,584 | -0.04(-0.23%) |
May 22, 2023 | 16.84 | 16.94 | 16.77 | 16.78 | 7,494,619 | -0.07(-0.39%) |
May 19, 2023 | 16.87 | 17.13 | 16.75 | 16.85 | 15,457,323 | +0.05(+0.28%) |
May 18, 2023 | 17.03 | 17.03 | 16.52 | 16.80 | 23,923,720 | -0.58(-3.36%) |
May 17, 2023 | 17.66 | 17.66 | 17.33 | 17.38 | 18,858,896 | -0.31(-1.76%) |
May 16, 2023 | 18.16 | 18.19 | 17.60 | 17.69 | 20,226,354 | -0.56(-3.05%) |
May 15, 2023 | 18.15 | 18.35 | 18.10 | 18.25 | 9,017,826 | +0.16(+0.89%) |
May 12, 2023 | 17.89 | 18.12 | 17.83 | 18.09 | 10,403,630 | +0.14(+0.79%) |
May 11, 2023 | 18.42 | 18.53 | 17.91 | 17.95 | 22,004,880 | -0.70(-3.74%) |
May 10, 2023 | 18.70 | 18.72 | 18.42 | 18.65 | 9,720,578 | -0.01(-0.05%) |
May 09, 2023 | 18.68 | 18.79 | 18.55 | 18.66 | 12,361,394 | -0.07(-0.35%) |
May 08, 2023 | 19.07 | 19.11 | 18.65 | 18.72 | 13,011,028 | -0.33(-1.73%) |
May 05, 2023 | 18.67 | 19.26 | 18.63 | 19.05 | 15,952,380 | -0.22(-1.13%) |
May 04, 2023 | 19.01 | 19.57 | 18.94 | 19.27 | 28,506,280 | +0.42(+2.25%) |
May 03, 2023 | 18.84 | 18.97 | 18.56 | 18.84 | 20,239,232 | +0.18(+0.96%) |
May 02, 2023 | 17.87 | 18.71 | 17.85 | 18.67 | 25,214,010 | +0.75(+4.16%) |
May 01, 2023 | 18.26 | 18.36 | 17.91 | 17.92 | 12,537,437 | -0.04(-0.21%) |
Apr 28, 2023 | 18.01 | 18.09 | 17.77 | 17.96 | 13,348,146 | -0.12(-0.68%) |
Apr 27, 2023 | 17.82 | 18.10 | 17.71 | 18.08 | 10,810,171 | +0.17(+0.95%) |
Apr 26, 2023 | 18.32 | 18.34 | 17.87 | 17.91 | 12,265,834 | -0.19(-1.04%) |
Apr 25, 2023 | 17.94 | 18.18 | 17.75 | 18.10 | 14,798,414 | +0.11(+0.63%) |
Apr 24, 2023 | 17.91 | 18.04 | 17.74 | 17.99 | 11,720,319 | +0.00(+0.00%) |
Apr 21, 2023 | 18.01 | 18.18 | 17.77 | 17.99 | 18,101,042 | -0.12(-0.68%) |
Apr 20, 2023 | 18.28 | 18.34 | 18.06 | 18.11 | 13,858,215 | -0.04(-0.21%) |
Apr 19, 2023 | 17.95 | 18.25 | 17.94 | 18.15 | 14,051,492 | -0.17(-0.93%) |
Apr 18, 2023 | 18.34 | 18.61 | 18.29 | 18.32 | 12,217,368 | +0.05(+0.26%) |
Apr 17, 2023 | 18.31 | 18.38 | 18.05 | 18.27 | 21,339,486 | -0.28(-1.53%) |
Apr 14, 2023 | 18.67 | 18.68 | 18.26 | 18.55 | 17,541,964 | -0.36(-1.90%) |
Apr 13, 2023 | 18.85 | 19.13 | 18.62 | 18.91 | 29,673,638 | +0.40(+2.14%) |
Apr 12, 2023 | 18.68 | 18.75 | 18.39 | 18.51 | 15,461,903 | +0.20(+1.08%) |
Apr 11, 2023 | 18.47 | 18.68 | 18.31 | 18.32 | 16,784,902 | -0.04(-0.21%) |
Apr 10, 2023 | 18.32 | 18.40 | 18.21 | 18.35 | 13,712,817 | -0.25(-1.37%) |
Apr 06, 2023 | 18.44 | 18.62 | 18.29 | 18.61 | 18,275,246 | +0.05(+0.25%) |
Apr 05, 2023 | 18.72 | 18.91 | 18.35 | 18.56 | 27,120,030 | +0.06(+0.31%) |
Apr 04, 2023 | 17.71 | 18.60 | 17.68 | 18.51 | 30,540,950 | +0.78(+4.42%) |
Apr 03, 2023 | 17.61 | 17.95 | 17.43 | 17.72 | 16,408,274 | +0.21(+1.18%) |
Mar 31, 2023 | 17.60 | 17.68 | 17.34 | 17.52 | 16,364,103 | -0.03(-0.16%) |
Mar 30, 2023 | 17.56 | 17.66 | 17.35 | 17.54 | 15,364,035 | +0.06(+0.32%) |
Mar 29, 2023 | 17.45 | 17.67 | 17.36 | 17.49 | 14,529,082 | -0.11(-0.64%) |
Mar 28, 2023 | 17.52 | 17.68 | 17.35 | 17.60 | 16,005,157 | +0.15(+0.86%) |
Mar 27, 2023 | 17.00 | 17.45 | 16.89 | 17.45 | 16,046,418 | -0.02(-0.11%) |
Mar 24, 2023 | 17.39 | 17.61 | 17.22 | 17.47 | 19,261,860 | +0.21(+1.20%) |
Mar 23, 2023 | 17.20 | 17.46 | 17.04 | 17.26 | 18,674,506 | +0.28(+1.67%) |
Mar 22, 2023 | 16.76 | 17.18 | 16.66 | 16.98 | 19,059,970 | +0.29(+1.75%) |
Mar 21, 2023 | 16.87 | 16.88 | 16.49 | 16.68 | 21,689,588 | -0.52(-3.02%) |
Mar 20, 2023 | 17.22 | 17.44 | 17.07 | 17.20 | 24,673,460 | +0.11(+0.66%) |
Mar 17, 2023 | 16.68 | 17.25 | 16.49 | 17.09 | 48,829,216 | +0.68(+4.14%) |
Mar 16, 2023 | 16.55 | 16.58 | 16.03 | 16.41 | 24,307,972 | -0.08(-0.46%) |
Mar 15, 2023 | 16.41 | 16.55 | 16.20 | 16.49 | 41,183,696 | +0.39(+2.40%) |
Mar 14, 2023 | 16.02 | 16.16 | 15.89 | 16.10 | 18,124,710 | +0.05(+0.29%) |
Mar 13, 2023 | 15.66 | 16.25 | 15.62 | 16.05 | 39,405,308 | +1.05(+6.98%) |
Mar 10, 2023 | 15.00 | 15.36 | 14.93 | 15.01 | 23,816,592 | +0.32(+2.18%) |
Mar 09, 2023 | 14.86 | 14.96 | 14.60 | 14.69 | 15,745,310 | -0.05(-0.32%) |
Mar 08, 2023 | 14.89 | 15.05 | 14.69 | 14.73 | 17,827,790 | -0.14(-0.95%) |
Mar 07, 2023 | 15.19 | 15.23 | 14.78 | 14.87 | 23,256,264 | -0.50(-3.25%) |
Mar 06, 2023 | 15.50 | 15.54 | 15.26 | 15.37 | 12,200,298 | -0.21(-1.33%) |
Mar 03, 2023 | 15.62 | 15.63 | 15.41 | 15.58 | 15,237,303 | +0.13(+0.85%) |
Mar 02, 2023 | 15.27 | 15.46 | 15.20 | 15.45 | 14,167,557 | +0.07(+0.43%) |
Mar 01, 2023 | 15.50 | 15.54 | 15.26 | 15.38 | 15,753,644 | +0.18(+1.18%) |
Feb 28, 2023 | 15.04 | 15.36 | 14.95 | 15.20 | 22,770,424 | +0.14(+0.94%) |
Feb 27, 2023 | 15.03 | 15.17 | 14.96 | 15.06 | 12,130,526 | +0.19(+1.31%) |
Feb 24, 2023 | 14.80 | 14.88 | 14.68 | 14.87 | 17,540,056 | -0.07(-0.44%) |
Feb 23, 2023 | 14.99 | 15.13 | 14.91 | 14.93 | 16,903,288 | -0.13(-0.86%) |
Feb 22, 2023 | 15.35 | 15.36 | 14.96 | 15.06 | 22,116,756 | -0.35(-2.29%) |
Feb 21, 2023 | 15.55 | 15.61 | 15.32 | 15.42 | 16,636,189 | -0.14(-0.90%) |
Feb 17, 2023 | 15.47 | 15.60 | 15.28 | 15.56 | 23,297,332 | -0.20(-1.24%) |
Feb 16, 2023 | 15.72 | 15.88 | 15.44 | 15.75 | 24,727,306 | -0.20(-1.28%) |
Feb 15, 2023 | 16.09 | 16.17 | 15.73 | 15.96 | 35,223,368 | -0.59(-3.59%) |
Feb 14, 2023 | 16.55 | 16.62 | 16.23 | 16.55 | 20,984,232 | -0.11(-0.67%) |
Feb 13, 2023 | 16.49 | 16.71 | 16.46 | 16.66 | 10,210,519 | +0.00(+0.00%) |
Feb 10, 2023 | 16.53 | 16.77 | 16.44 | 16.66 | 13,421,372 | +0.11(+0.67%) |
Feb 09, 2023 | 17.23 | 17.32 | 16.36 | 16.55 | 19,173,794 | -0.49(-2.89%) |
Feb 08, 2023 | 17.23 | 17.25 | 16.83 | 17.04 | 12,844,271 | -0.15(-0.86%) |
Feb 07, 2023 | 17.05 | 17.37 | 16.90 | 17.19 | 16,479,989 | +0.14(+0.82%) |
Feb 06, 2023 | 16.92 | 17.14 | 16.83 | 17.05 | 16,597,784 | +0.03(+0.16%) |
Feb 03, 2023 | 17.47 | 17.49 | 16.91 | 17.02 | 27,743,210 | -1.00(-5.57%) |
Feb 02, 2023 | 18.76 | 18.76 | 17.81 | 18.03 | 22,445,026 | -0.51(-2.76%) |
Feb 01, 2023 | 18.09 | 18.73 | 18.00 | 18.54 | 19,951,504 | +0.37(+2.05%) |
Jan 31, 2023 | 18.01 | 18.21 | 17.88 | 18.17 | 16,238,242 | +0.07(+0.36%) |
Jan 30, 2023 | 18.21 | 18.35 | 18.03 | 18.10 | 15,153,887 | -0.18(-0.97%) |
Jan 27, 2023 | 18.19 | 18.37 | 18.03 | 18.28 | 21,105,710 | -0.02(-0.10%) |
Jan 26, 2023 | 18.29 | 18.33 | 18.03 | 18.30 | 25,529,732 | -0.09(-0.51%) |
Jan 25, 2023 | 17.90 | 18.43 | 17.86 | 18.39 | 20,941,506 | +0.34(+1.91%) |
Jan 24, 2023 | 17.66 | 18.12 | 17.63 | 18.05 | 20,455,898 | +0.18(+0.99%) |
Jan 23, 2023 | 17.40 | 17.91 | 17.33 | 17.87 | 29,088,674 | +0.24(+1.37%) |
Jan 20, 2023 | 17.29 | 17.64 | 17.21 | 17.63 | 17,804,000 | +0.23(+1.34%) |
Jan 19, 2023 | 17.12 | 17.53 | 17.10 | 17.40 | 18,655,866 | +0.32(+1.85%) |
Jan 18, 2023 | 17.61 | 17.71 | 17.08 | 17.08 | 16,929,094 | -0.34(-1.97%) |
Jan 17, 2023 | 18.05 | 18.08 | 17.35 | 17.42 | 23,107,298 | -0.83(-4.53%) |
Jan 13, 2023 | 18.07 | 18.42 | 18.06 | 18.25 | 17,854,232 | +0.20(+1.08%) |
Jan 12, 2023 | 18.15 | 18.22 | 17.85 | 18.06 | 14,862,490 | +0.20(+1.09%) |
Jan 11, 2023 | 18.09 | 18.14 | 17.61 | 17.86 | 15,432,664 | -0.16(-0.88%) |
Jan 10, 2023 | 17.66 | 18.08 | 17.51 | 18.02 | 17,753,052 | +0.39(+2.21%) |
Jan 09, 2023 | 17.86 | 18.00 | 17.62 | 17.63 | 19,736,104 | -0.07(-0.37%) |
Jan 06, 2023 | 17.75 | 17.81 | 17.21 | 17.69 | 23,355,888 | +0.24(+1.38%) |
Jan 05, 2023 | 17.32 | 17.50 | 17.04 | 17.45 | 19,283,042 | -0.09(-0.53%) |
Jan 04, 2023 | 16.87 | 17.71 | 16.83 | 17.54 | 31,040,890 | +0.98(+5.89%) |
Jan 03, 2023 | 16.30 | 16.68 | 16.22 | 16.57 | 17,578,304 | +0.60(+3.78%) |
Dec 30, 2022 | 16.09 | 16.11 | 15.83 | 15.96 | 13,797,750 | -0.07(-0.41%) |
Dec 29, 2022 | 16.14 | 16.23 | 16.00 | 16.03 | 8,895,271 | +0.04(+0.23%) |
Dec 28, 2022 | 16.36 | 16.41 | 15.90 | 15.99 | 13,956,177 | -0.52(-3.15%) |
Dec 27, 2022 | 16.23 | 16.66 | 16.20 | 16.51 | 12,536,365 | +0.35(+2.19%) |
Dec 23, 2022 | 16.10 | 16.26 | 15.88 | 16.16 | 13,775,108 | +0.08(+0.52%) |
Dec 22, 2022 | 16.01 | 16.15 | 15.76 | 16.08 | 17,479,410 | -0.19(-1.14%) |
Dec 21, 2022 | 16.17 | 16.42 | 16.10 | 16.26 | 21,764,782 | +0.20(+1.27%) |
Dec 20, 2022 | 15.66 | 16.18 | 15.63 | 16.06 | 27,713,482 | +0.68(+4.41%) |
Dec 19, 2022 | 15.73 | 15.78 | 15.31 | 15.38 | 17,656,352 | -0.33(-2.07%) |
Dec 16, 2022 | 15.46 | 15.85 | 15.38 | 15.70 | 21,224,952 | +0.23(+1.50%) |
Dec 15, 2022 | 15.75 | 15.89 | 15.46 | 15.47 | 20,605,100 | -0.69(-4.26%) |
Dec 14, 2022 | 16.19 | 16.35 | 15.91 | 16.16 | 19,622,400 | -0.05(-0.29%) |
Dec 13, 2022 | 16.21 | 16.39 | 15.94 | 16.21 | 30,456,000 | +0.66(+4.24%) |
Dec 12, 2022 | 15.32 | 15.56 | 15.13 | 15.55 | 21,434,528 | +0.14(+0.90%) |
Dec 09, 2022 | 15.83 | 15.98 | 15.41 | 15.41 | 22,226,786 | -0.20(-1.31%) |
Dec 08, 2022 | 15.83 | 15.88 | 15.57 | 15.61 | 17,430,370 | -0.06(-0.36%) |
Dec 07, 2022 | 15.41 | 15.90 | 15.38 | 15.67 | 22,747,180 | +0.38(+2.49%) |
Dec 06, 2022 | 15.57 | 15.71 | 15.19 | 15.29 | 18,466,746 | -0.06(-0.42%) |
Dec 05, 2022 | 15.62 | 15.71 | 15.31 | 15.35 | 22,847,396 | -0.43(-2.71%) |
Dec 02, 2022 | 15.59 | 15.93 | 15.41 | 15.78 | 20,191,876 | -0.10(-0.64%) |
Dec 01, 2022 | 15.57 | 16.11 | 15.49 | 15.88 | 33,572,212 | +0.72(+4.72%) |
Nov 30, 2022 | 14.90 | 15.28 | 14.75 | 15.17 | 27,418,604 | +0.42(+2.84%) |
Nov 29, 2022 | 14.49 | 14.83 | 14.44 | 14.75 | 16,966,246 | +0.67(+4.77%) |
Nov 28, 2022 | 14.58 | 14.61 | 14.08 | 14.08 | 28,644,562 | -0.47(-3.25%) |
Nov 25, 2022 | 14.70 | 14.78 | 14.54 | 14.55 | 10,342,220 | -0.19(-1.29%) |
Nov 23, 2022 | 14.47 | 14.80 | 14.44 | 14.74 | 15,613,587 | +0.20(+1.37%) |
Nov 22, 2022 | 14.08 | 14.58 | 13.96 | 14.54 | 18,265,760 | +0.60(+4.30%) |
Nov 21, 2022 | 14.09 | 14.09 | 13.74 | 13.94 | 13,104,060 | -0.25(-1.73%) |
Nov 18, 2022 | 14.17 | 14.19 | 13.95 | 14.19 | 17,369,594 | +0.05(+0.32%) |
Nov 17, 2022 | 14.03 | 14.19 | 13.94 | 14.14 | 17,540,238 | -0.20(-1.39%) |
Nov 16, 2022 | 14.47 | 14.67 | 14.33 | 14.34 | 12,572,794 | -0.19(-1.31%) |
Nov 15, 2022 | 14.87 | 14.94 | 14.33 | 14.53 | 26,991,020 | -0.17(-1.17%) |
Nov 14, 2022 | 14.83 | 14.91 | 14.56 | 14.70 | 19,618,220 | -0.23(-1.52%) |
Nov 11, 2022 | 14.93 | 15.06 | 14.81 | 14.93 | 19,681,632 | +0.01(+0.06%) |
Nov 10, 2022 | 14.64 | 14.94 | 14.48 | 14.92 | 31,448,166 | +0.98(+7.04%) |
Nov 09, 2022 | 14.11 | 14.36 | 13.86 | 13.94 | 19,414,424 | -0.24(-1.67%) |
Nov 08, 2022 | 13.28 | 14.35 | 13.21 | 14.18 | 41,178,020 | +0.94(+7.14%) |
Nov 07, 2022 | 12.98 | 13.24 | 12.88 | 13.23 | 24,700,606 | +0.34(+2.61%) |
Nov 04, 2022 | 12.44 | 12.93 | 12.32 | 12.90 | 41,749,372 | +1.00(+8.40%) |
Nov 03, 2022 | 12.96 | 12.96 | 11.81 | 11.90 | 64,720,256 | -1.13(-8.65%) |
Nov 02, 2022 | 13.80 | 12.97 | 13.02 | 36,814,516 | -0.73(-5.28%) | |
Nov 01, 2022 | 13.99 | 14.08 | 13.71 | 13.75 | 26,565,192 | +0.10(+0.73%) |
Oct 31, 2022 | 13.75 | 13.88 | 13.64 | 13.65 | 19,649,754 | -0.25(-1.83%) |
Oct 28, 2022 | 13.91 | 14.02 | 13.79 | 13.90 | 18,523,026 | -0.15(-1.10%) |
Oct 27, 2022 | 14.23 | 14.32 | 14.03 | 14.06 | 19,729,208 | -0.20(-1.40%) |
Oct 26, 2022 | 14.06 | 14.44 | 14.02 | 14.26 | 20,205,366 | +0.40(+2.88%) |
Oct 25, 2022 | 13.69 | 13.96 | 13.68 | 13.86 | 24,267,822 | +0.19(+1.40%) |
Oct 24, 2022 | 13.46 | 13.67 | 13.30 | 13.67 | 20,231,794 | +0.04(+0.27%) |
Oct 21, 2022 | 13.25 | 13.71 | 13.18 | 13.63 | 21,472,330 | +0.45(+3.45%) |
Oct 20, 2022 | 13.15 | 13.57 | 13.10 | 13.18 | 18,721,814 | +0.05(+0.42%) |
Oct 19, 2022 | 13.19 | 13.26 | 13.03 | 13.12 | 23,781,316 | -0.31(-2.30%) |
Oct 18, 2022 | 13.46 | 13.56 | 13.29 | 13.43 | 14,876,868 | +0.16(+1.23%) |
Oct 17, 2022 | 13.21 | 13.49 | 13.19 | 13.27 | 27,599,288 | +0.41(+3.18%) |
Oct 14, 2022 | 13.20 | 13.25 | 12.83 | 12.86 | 20,931,810 | -0.46(-3.48%) |
Oct 13, 2022 | 13.23 | 13.38 | 12.70 | 13.32 | 36,097,556 | -0.35(-2.59%) |
Oct 12, 2022 | 13.68 | 13.91 | 13.52 | 13.68 | 24,521,564 | +0.05(+0.33%) |
Oct 11, 2022 | 13.90 | 14.06 | 13.63 | 13.63 | 21,827,956 | -0.24(-1.70%) |
Oct 10, 2022 | 13.92 | 14.21 | 13.85 | 13.87 | 12,449,856 | -0.19(-1.36%) |
Oct 07, 2022 | 14.48 | 14.56 | 14.06 | 14.06 | 24,155,642 | -0.61(-4.15%) |
Oct 06, 2022 | 14.35 | 14.68 | 14.25 | 14.67 | 25,028,346 | +0.23(+1.57%) |
Oct 05, 2022 | 14.28 | 14.49 | 14.02 | 14.44 | 28,142,034 | -0.14(-0.93%) |
Oct 04, 2022 | 14.68 | 14.98 | 14.50 | 14.58 | 37,510,256 | +0.12(+0.82%) |
Oct 03, 2022 | 14.26 | 14.48 | 14.04 | 14.46 | 38,769,560 | +0.38(+2.71%) |
Sep 30, 2022 | 13.64 | 14.30 | 13.61 | 14.08 | 41,522,848 | +0.36(+2.65%) |
Sep 29, 2022 | 13.49 | 13.72 | 13.31 | 13.71 | 28,473,314 | +0.14(+1.00%) |
Sep 28, 2022 | 13.08 | 13.59 | 13.06 | 13.58 | 25,105,334 | +0.77(+6.03%) |
Sep 27, 2022 | 13.05 | 13.21 | 12.80 | 12.80 | 19,284,476 | -0.08(-0.63%) |
Sep 26, 2022 | 13.01 | 13.19 | 12.69 | 12.89 | 24,354,238 | -0.26(-2.00%) |
Sep 23, 2022 | 13.39 | 13.39 | 12.95 | 13.15 | 27,630,588 | -0.54(-3.92%) |
Sep 22, 2022 | 13.87 | 14.04 | 13.63 | 13.69 | 20,702,680 | -0.10(-0.72%) |
Sep 21, 2022 | 13.75 | 14.09 | 13.53 | 13.79 | 29,536,294 | +0.12(+0.86%) |
Sep 20, 2022 | 13.83 | 13.83 | 13.49 | 13.67 | 27,756,516 | -0.41(-2.90%) |
Sep 19, 2022 | 13.72 | 14.09 | 13.65 | 14.08 | 15,250,466 | +0.18(+1.31%) |
Sep 16, 2022 | 13.55 | 14.10 | 13.47 | 13.89 | 26,669,048 | +0.15(+1.06%) |
Sep 15, 2022 | 14.04 | 14.10 | 13.61 | 13.75 | 26,575,846 | -0.42(-2.95%) |
Sep 14, 2022 | 14.19 | 14.37 | 14.10 | 14.17 | 17,480,088 | +0.05(+0.32%) |
Sep 13, 2022 | 14.05 | 14.37 | 14.00 | 14.12 | 16,790,100 | -0.37(-2.57%) |
Sep 12, 2022 | 14.73 | 14.73 | 14.41 | 14.49 | 19,181,542 | +0.04(+0.25%) |
Sep 09, 2022 | 14.38 | 14.50 | 14.27 | 14.46 | 22,867,050 | +0.28(+1.99%) |
Sep 08, 2022 | 13.87 | 14.19 | 13.80 | 14.18 | 17,943,934 | +0.23(+1.63%) |
Sep 07, 2022 | 13.45 | 14.08 | 13.36 | 13.95 | 22,273,248 | +0.48(+3.57%) |
Sep 06, 2022 | 13.62 | 13.75 | 13.37 | 13.47 | 18,254,708 | -0.06(-0.47%) |
Sep 02, 2022 | 13.51 | 13.83 | 13.35 | 13.53 | 20,998,800 | +0.28(+2.12%) |
Sep 01, 2022 | 13.30 | 13.50 | 13.20 | 13.25 | 26,114,262 | -0.24(-1.75%) |
Aug 31, 2022 | 13.52 | 13.70 | 13.44 | 13.49 | 21,021,220 | -0.13(-0.93%) |
Aug 30, 2022 | 13.79 | 13.80 | 13.49 | 13.61 | 32,414,138 | +0.09(+0.69%) |
Aug 29, 2022 | 13.58 | 13.76 | 13.46 | 13.52 | 31,728,522 | -0.11(-0.84%) |
Aug 26, 2022 | 14.46 | 14.51 | 13.54 | 13.63 | 33,686,860 | -0.78(-5.44%) |
Aug 25, 2022 | 14.52 | 14.53 | 14.22 | 14.42 | 15,390,440 | +0.02(+0.12%) |
Aug 24, 2022 | 14.24 | 14.42 | 14.07 | 14.40 | 20,890,588 | +0.12(+0.86%) |
Aug 23, 2022 | 14.33 | 14.71 | 14.25 | 14.28 | 24,223,452 | +0.04(+0.25%) |
Aug 22, 2022 | 13.99 | 14.36 | 13.99 | 14.24 | 22,756,538 | +0.09(+0.62%) |
Aug 19, 2022 | 14.38 | 14.39 | 14.11 | 14.15 | 25,287,160 | -0.30(-2.07%) |
Aug 18, 2022 | 14.54 | 14.61 | 14.39 | 14.45 | 16,114,970 | -0.04(-0.24%) |
Aug 17, 2022 | 14.74 | 14.78 | 14.47 | 14.49 | 33,680,108 | -0.35(-2.37%) |
Aug 16, 2022 | 14.64 | 14.87 | 14.57 | 14.84 | 20,732,556 | +0.16(+1.08%) |
Aug 15, 2022 | 14.36 | 14.69 | 14.30 | 14.68 | 18,244,024 | -0.06(-0.42%) |
Aug 12, 2022 | 14.50 | 14.83 | 14.48 | 14.74 | 20,936,260 | +0.30(+2.07%) |
Aug 11, 2022 | 14.59 | 14.75 | 14.42 | 14.44 | 18,445,502 | -0.11(-0.79%) |
Aug 10, 2022 | 14.64 | 14.78 | 14.39 | 14.56 | 24,968,272 | +0.08(+0.55%) |
Aug 09, 2022 | 14.45 | 14.49 | 14.08 | 14.48 | 26,629,860 | +0.21(+1.48%) |
Aug 08, 2022 | 14.15 | 14.50 | 14.05 | 14.27 | 28,056,224 | +0.53(+3.85%) |
Aug 05, 2022 | 13.59 | 13.75 | 13.39 | 13.74 | 27,904,740 | -0.16(-1.14%) |
Aug 04, 2022 | 13.61 | 14.11 | 13.59 | 13.90 | 30,943,084 | +0.51(+3.82%) |
Aug 03, 2022 | 13.76 | 13.80 | 13.29 | 13.39 | 29,573,636 | -0.28(-2.06%) |
Aug 02, 2022 | 14.02 | 14.33 | 13.65 | 13.67 | 29,332,960 | -0.18(-1.27%) |