Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.422 | 7.742 | 7.293 | 7.578 | 18,145,902 | +0.21(+2.81%) |
Apr 27, 2023 | 6.956 | 7.526 | 6.869 | 7.370 | 20,131,892 | +0.52(+7.57%) |
Apr 26, 2023 | 6.973 | 7.033 | 6.826 | 6.852 | 12,089,421 | -0.10(-1.37%) |
Apr 25, 2023 | 6.990 | 6.990 | 6.843 | 6.947 | 17,249,898 | -0.10(-1.47%) |
Apr 24, 2023 | 7.180 | 7.189 | 6.947 | 7.051 | 16,571,146 | -0.13(-1.81%) |
Apr 21, 2023 | 7.085 | 7.206 | 7.033 | 7.180 | 8,393,041 | +0.07(+0.97%) |
Apr 20, 2023 | 7.172 | 7.258 | 7.055 | 7.111 | 11,193,749 | -0.22(-2.95%) |
Apr 19, 2023 | 7.137 | 7.362 | 7.094 | 7.327 | 8,901,508 | +0.10(+1.31%) |
Apr 18, 2023 | 7.345 | 7.345 | 7.154 | 7.232 | 10,106,780 | -0.14(-1.88%) |
Apr 17, 2023 | 7.180 | 7.396 | 7.150 | 7.370 | 9,456,002 | +0.22(+3.02%) |
Apr 14, 2023 | 7.405 | 7.487 | 7.068 | 7.154 | 14,433,750 | -0.21(-2.82%) |
Apr 13, 2023 | 7.500 | 7.540 | 7.258 | 7.362 | 12,743,260 | -0.07(-0.93%) |
Apr 12, 2023 | 7.682 | 7.794 | 7.414 | 7.431 | 15,509,103 | -0.12(-1.60%) |
Apr 11, 2023 | 7.319 | 7.707 | 7.284 | 7.552 | 22,893,224 | +0.32(+4.42%) |
Apr 10, 2023 | 6.999 | 7.241 | 6.934 | 7.232 | 12,687,078 | +0.23(+3.33%) |
Apr 06, 2023 | 7.033 | 7.085 | 6.930 | 6.999 | 8,162,145 | -0.01(-0.12%) |
Apr 05, 2023 | 6.964 | 7.055 | 6.913 | 7.008 | 9,814,115 | -0.01(-0.12%) |
Apr 04, 2023 | 7.129 | 7.172 | 6.895 | 7.016 | 13,216,139 | -0.03(-0.49%) |
Apr 03, 2023 | 7.206 | 7.361 | 7.042 | 7.051 | 20,034,894 | -0.05(-0.73%) |
Mar 31, 2023 | 6.982 | 7.120 | 6.835 | 7.103 | 19,306,750 | +0.16(+2.24%) |
Mar 30, 2023 | 6.757 | 7.319 | 6.675 | 6.947 | 30,782,628 | +0.30(+4.55%) |
Mar 29, 2023 | 6.705 | 6.904 | 6.593 | 6.645 | 25,010,198 | +0.24(+3.78%) |
Mar 28, 2023 | 6.394 | 6.480 | 6.318 | 6.403 | 10,754,766 | -0.04(-0.67%) |
Mar 27, 2023 | 6.576 | 6.627 | 6.442 | 6.446 | 15,769,490 | -0.06(-0.93%) |
Mar 24, 2023 | 6.213 | 6.515 | 6.135 | 6.506 | 18,877,834 | +0.22(+3.58%) |
Mar 23, 2023 | 6.411 | 6.558 | 6.217 | 6.282 | 24,076,176 | -0.11(-1.76%) |
Mar 22, 2023 | 6.792 | 6.805 | 6.377 | 6.394 | 22,074,842 | -0.42(-6.21%) |
Mar 21, 2023 | 6.913 | 6.990 | 6.748 | 6.817 | 17,978,018 | +0.00(+0.00%) |
Mar 20, 2023 | 6.740 | 6.973 | 6.714 | 6.817 | 19,043,138 | +0.14(+2.07%) |
Mar 17, 2023 | 6.930 | 6.995 | 6.636 | 6.679 | 26,774,210 | -0.24(-3.50%) |
Mar 16, 2023 | 6.835 | 6.947 | 6.567 | 6.921 | 42,307,512 | -0.12(-1.72%) |
Mar 15, 2023 | 7.008 | 7.085 | 6.809 | 7.042 | 35,376,336 | -0.07(-0.97%) |
Mar 14, 2023 | 7.470 | 7.566 | 7.053 | 7.111 | 32,838,186 | -0.14(-1.96%) |
Mar 13, 2023 | 7.270 | 7.353 | 6.986 | 7.253 | 39,654,536 | -0.08(-1.14%) |
Mar 10, 2023 | 7.929 | 7.996 | 7.228 | 7.337 | 41,182,784 | -0.66(-8.25%) |
Mar 09, 2023 | 8.355 | 8.395 | 7.938 | 7.996 | 27,526,852 | -0.42(-4.96%) |
Mar 08, 2023 | 8.397 | 8.539 | 8.355 | 8.413 | 13,181,875 | +0.02(+0.20%) |
Mar 07, 2023 | 8.781 | 8.789 | 8.392 | 8.397 | 15,342,489 | -0.38(-4.28%) |
Mar 06, 2023 | 8.872 | 8.931 | 8.714 | 8.772 | 13,646,388 | -0.02(-0.19%) |
Mar 03, 2023 | 8.814 | 8.914 | 8.697 | 8.789 | 16,551,543 | +0.03(+0.38%) |
Mar 02, 2023 | 8.405 | 8.964 | 8.342 | 8.756 | 26,300,376 | +0.35(+4.17%) |
Mar 01, 2023 | 8.589 | 8.630 | 8.238 | 8.405 | 29,040,388 | -0.19(-2.23%) |
Feb 28, 2023 | 8.672 | 8.747 | 8.572 | 8.597 | 19,133,676 | -0.04(-0.48%) |
Feb 27, 2023 | 8.889 | 9.027 | 8.605 | 8.639 | 26,579,452 | -0.17(-1.90%) |
Feb 24, 2023 | 9.173 | 9.181 | 8.806 | 8.806 | 29,535,582 | -0.49(-5.30%) |
Feb 23, 2023 | 10.12 | 10.17 | 9.198 | 9.298 | 35,215,948 | -0.88(-8.69%) |
Feb 22, 2023 | 10.39 | 10.50 | 10.13 | 10.18 | 14,824,709 | -0.28(-2.71%) |
Feb 21, 2023 | 10.82 | 10.86 | 10.43 | 10.47 | 13,040,384 | -0.35(-3.24%) |
Feb 17, 2023 | 10.72 | 10.87 | 10.60 | 10.82 | 15,767,663 | +0.12(+1.09%) |
Feb 16, 2023 | 10.96 | 10.96 | 10.63 | 10.70 | 23,388,726 | -0.25(-2.29%) |
Feb 15, 2023 | 10.02 | 10.97 | 9.961 | 10.95 | 47,297,840 | +0.85(+8.43%) |
Feb 14, 2023 | 10.22 | 10.22 | 9.999 | 10.10 | 14,710,335 | -0.17(-1.63%) |
Feb 13, 2023 | 10.09 | 10.27 | 10.01 | 10.27 | 9,542,886 | +0.18(+1.74%) |
Feb 10, 2023 | 9.891 | 10.12 | 9.866 | 10.09 | 13,903,422 | +0.20(+2.03%) |
Feb 09, 2023 | 10.36 | 10.40 | 9.866 | 9.891 | 18,123,598 | -0.40(-3.89%) |
Feb 08, 2023 | 10.31 | 10.50 | 10.25 | 10.29 | 12,878,385 | -0.01(-0.08%) |
Feb 07, 2023 | 10.36 | 10.55 | 10.16 | 10.30 | 13,245,528 | -0.13(-1.20%) |
Feb 06, 2023 | 10.55 | 10.62 | 10.26 | 10.42 | 15,293,852 | -0.25(-2.35%) |
Feb 03, 2023 | 10.65 | 10.76 | 10.49 | 10.68 | 14,406,993 | -0.09(-0.85%) |
Feb 02, 2023 | 10.96 | 11.43 | 10.75 | 10.77 | 25,460,662 | -0.03(-0.23%) |
Feb 01, 2023 | 10.84 | 10.90 | 10.44 | 10.79 | 17,138,328 | -0.02(-0.15%) |
Jan 31, 2023 | 10.68 | 10.81 | 10.58 | 10.81 | 9,978,644 | +0.16(+1.49%) |
Jan 30, 2023 | 10.79 | 10.93 | 10.59 | 10.65 | 12,202,016 | -0.25(-2.30%) |
Jan 27, 2023 | 10.47 | 10.93 | 10.31 | 10.90 | 18,210,716 | +0.40(+3.82%) |
Jan 26, 2023 | 10.34 | 10.65 | 10.02 | 10.50 | 33,423,138 | +0.16(+1.53%) |
Jan 25, 2023 | 10.88 | 10.89 | 10.29 | 10.34 | 30,485,286 | -0.69(-6.28%) |
Jan 24, 2023 | 11.38 | 11.69 | 11.01 | 11.03 | 17,887,010 | -0.47(-4.06%) |
Jan 23, 2023 | 11.38 | 11.60 | 11.36 | 11.50 | 11,331,544 | +0.05(+0.44%) |
Jan 20, 2023 | 11.18 | 11.47 | 11.02 | 11.45 | 11,828,402 | +0.32(+2.85%) |
Jan 19, 2023 | 11.14 | 11.22 | 10.99 | 11.13 | 8,908,398 | -0.13(-1.11%) |
Jan 18, 2023 | 11.37 | 11.49 | 11.21 | 11.26 | 12,575,620 | -0.08(-0.74%) |
Jan 17, 2023 | 10.89 | 11.44 | 10.86 | 11.34 | 18,917,480 | +0.63(+5.92%) |
Jan 13, 2023 | 10.69 | 10.88 | 10.65 | 10.71 | 7,951,445 | -0.14(-1.31%) |
Jan 12, 2023 | 10.91 | 10.95 | 10.60 | 10.85 | 12,417,218 | +0.07(+0.62%) |
Jan 11, 2023 | 10.49 | 10.85 | 10.49 | 10.78 | 12,147,748 | +0.36(+3.44%) |
Jan 10, 2023 | 10.34 | 10.43 | 10.16 | 10.42 | 10,280,709 | +0.09(+0.89%) |
Jan 09, 2023 | 10.40 | 10.51 | 10.18 | 10.33 | 11,723,885 | +0.02(+0.16%) |
Jan 06, 2023 | 10.03 | 10.37 | 9.999 | 10.32 | 10,499,742 | +0.31(+3.09%) |
Jan 05, 2023 | 9.974 | 10.06 | 9.774 | 10.01 | 11,944,624 | -0.08(-0.83%) |
Jan 04, 2023 | 9.682 | 10.20 | 9.657 | 10.09 | 18,694,796 | +0.47(+4.86%) |
Jan 03, 2023 | 9.557 | 9.695 | 9.340 | 9.624 | 15,148,146 | +0.33(+3.50%) |
Dec 30, 2022 | 9.306 | 9.406 | 9.190 | 9.298 | 9,564,271 | -0.08(-0.80%) |
Dec 29, 2022 | 9.290 | 9.440 | 9.190 | 9.373 | 11,181,581 | +0.16(+1.72%) |
Dec 28, 2022 | 9.465 | 9.473 | 9.106 | 9.215 | 16,435,999 | -0.23(-2.47%) |
Dec 27, 2022 | 9.298 | 9.448 | 9.135 | 9.448 | 12,401,523 | +0.14(+1.52%) |
Dec 23, 2022 | 9.707 | 9.811 | 9.123 | 9.306 | 25,349,612 | -0.47(-4.78%) |
Dec 22, 2022 | 8.922 | 10.03 | 8.522 | 9.774 | 55,305,224 | +0.80(+8.93%) |
Dec 21, 2022 | 9.056 | 9.212 | 8.973 | 8.973 | 15,853,486 | -0.11(-1.19%) |
Dec 20, 2022 | 9.006 | 9.315 | 8.952 | 9.081 | 19,400,972 | -0.04(-0.46%) |
Dec 19, 2022 | 9.540 | 9.557 | 9.056 | 9.123 | 21,499,302 | -0.38(-4.04%) |
Dec 16, 2022 | 9.565 | 9.699 | 9.432 | 9.507 | 28,433,004 | -0.19(-1.98%) |
Dec 15, 2022 | 9.849 | 9.907 | 9.411 | 9.699 | 24,362,478 | -0.20(-2.02%) |
Dec 14, 2022 | 10.07 | 10.12 | 9.824 | 9.899 | 15,403,083 | +0.03(+0.25%) |
Dec 13, 2022 | 10.23 | 10.48 | 9.749 | 9.874 | 21,692,024 | -0.02(-0.17%) |
Dec 12, 2022 | 9.857 | 9.899 | 9.619 | 9.891 | 14,691,781 | +0.04(+0.42%) |
Dec 09, 2022 | 9.974 | 10.12 | 9.824 | 9.849 | 12,423,827 | -0.18(-1.75%) |
Dec 08, 2022 | 9.949 | 10.30 | 9.949 | 10.02 | 13,282,780 | +0.11(+1.09%) |
Dec 07, 2022 | 10.14 | 10.15 | 9.816 | 9.916 | 15,492,203 | -0.30(-2.94%) |
Dec 06, 2022 | 10.40 | 10.43 | 10.08 | 10.22 | 13,271,553 | -0.15(-1.49%) |
Dec 05, 2022 | 10.60 | 10.60 | 10.37 | 10.37 | 11,634,895 | -0.24(-2.23%) |
Dec 02, 2022 | 10.53 | 10.72 | 10.39 | 10.61 | 10,101,846 | +0.05(+0.46%) |
Dec 01, 2022 | 10.77 | 10.87 | 10.43 | 10.56 | 16,823,946 | -0.14(-1.30%) |
Nov 30, 2022 | 10.47 | 10.71 | 10.23 | 10.70 | 18,834,814 | +0.11(+1.08%) |
Nov 29, 2022 | 10.35 | 10.62 | 10.33 | 10.58 | 14,659,287 | +0.28(+2.69%) |
Nov 28, 2022 | 10.64 | 10.78 | 10.30 | 10.31 | 13,532,883 | -0.37(-3.44%) |
Nov 25, 2022 | 10.46 | 10.67 | 10.46 | 10.67 | 5,217,328 | +0.26(+2.51%) |
Nov 23, 2022 | 10.39 | 10.52 | 10.28 | 10.41 | 7,725,473 | +0.03(+0.32%) |
Nov 22, 2022 | 10.28 | 10.40 | 10.21 | 10.38 | 10,486,670 | +0.16(+1.60%) |
Nov 21, 2022 | 10.07 | 10.25 | 9.967 | 10.22 | 13,693,647 | +0.13(+1.29%) |
Nov 18, 2022 | 10.18 | 10.22 | 9.892 | 10.09 | 12,365,306 | +0.07(+0.65%) |
Nov 17, 2022 | 9.874 | 10.03 | 9.809 | 10.02 | 11,532,541 | -0.01(-0.08%) |
Nov 16, 2022 | 10.24 | 10.24 | 9.902 | 10.03 | 14,368,302 | -0.25(-2.46%) |
Nov 15, 2022 | 10.46 | 10.50 | 10.13 | 10.28 | 14,056,798 | +0.11(+1.12%) |
Nov 14, 2022 | 10.40 | 10.48 | 10.15 | 10.17 | 17,227,678 | -0.07(-0.64%) |
Nov 11, 2022 | 9.931 | 10.37 | 9.866 | 10.23 | 21,418,028 | +0.38(+3.89%) |
Nov 10, 2022 | 9.499 | 9.890 | 9.491 | 9.849 | 13,370,341 | +0.68(+7.47%) |
Nov 09, 2022 | 9.344 | 9.499 | 9.115 | 9.164 | 11,377,730 | -0.28(-2.94%) |
Nov 08, 2022 | 9.279 | 9.531 | 9.157 | 9.442 | 15,859,120 | +0.20(+2.21%) |
Nov 07, 2022 | 9.287 | 9.356 | 8.948 | 9.238 | 15,243,058 | +0.06(+0.62%) |
Nov 04, 2022 | 9.164 | 9.287 | 8.936 | 9.181 | 17,484,724 | +0.13(+1.44%) |
Nov 03, 2022 | 8.863 | 9.164 | 8.806 | 9.050 | 17,599,300 | +0.07(+0.82%) |
Nov 02, 2022 | 9.368 | 8.944 | 8.977 | 22,299,248 | -0.44(-4.68%) | |
Nov 01, 2022 | 9.507 | 9.507 | 9.295 | 9.417 | 13,056,613 | +0.08(+0.87%) |
Oct 31, 2022 | 9.393 | 9.515 | 9.327 | 9.336 | 15,058,886 | -0.11(-1.21%) |
Oct 28, 2022 | 9.507 | 9.621 | 9.197 | 9.450 | 24,733,960 | -0.07(-0.77%) |
Oct 27, 2022 | 9.001 | 9.548 | 8.822 | 9.523 | 35,287,300 | +0.68(+7.65%) |
Oct 26, 2022 | 8.895 | 9.018 | 8.675 | 8.846 | 24,900,870 | +0.02(+0.18%) |
Oct 25, 2022 | 8.496 | 8.887 | 8.480 | 8.830 | 26,049,870 | +0.36(+4.23%) |
Oct 24, 2022 | 8.447 | 8.671 | 8.341 | 8.471 | 20,370,338 | +0.14(+1.66%) |
Oct 21, 2022 | 8.846 | 8.850 | 8.072 | 8.333 | 44,156,100 | -0.63(-7.01%) |
Oct 20, 2022 | 8.969 | 9.091 | 8.903 | 8.961 | 10,071,425 | -0.01(-0.09%) |
Oct 19, 2022 | 8.928 | 9.026 | 8.822 | 8.969 | 11,481,307 | -0.05(-0.54%) |
Oct 18, 2022 | 9.213 | 9.299 | 8.977 | 9.018 | 14,890,973 | -0.09(-0.98%) |
Oct 17, 2022 | 9.067 | 9.230 | 8.977 | 9.107 | 19,072,214 | +0.25(+2.85%) |
Oct 14, 2022 | 9.140 | 9.254 | 8.838 | 8.855 | 20,600,646 | -0.15(-1.72%) |
Oct 13, 2022 | 8.838 | 9.120 | 8.537 | 9.009 | 20,694,710 | +0.09(+1.01%) |
Oct 12, 2022 | 8.952 | 9.026 | 8.757 | 8.920 | 28,171,934 | -0.03(-0.36%) |
Oct 11, 2022 | 8.561 | 9.001 | 8.406 | 8.952 | 29,466,716 | +0.48(+5.68%) |
Oct 10, 2022 | 8.512 | 8.683 | 8.321 | 8.471 | 24,480,474 | +0.20(+2.47%) |
Oct 07, 2022 | 8.577 | 8.626 | 8.153 | 8.268 | 40,276,944 | -0.45(-5.14%) |
Oct 06, 2022 | 9.327 | 9.478 | 8.708 | 8.716 | 35,165,872 | -0.58(-6.23%) |
Oct 05, 2022 | 9.482 | 9.587 | 9.107 | 9.295 | 21,421,118 | -0.48(-4.92%) |
Oct 04, 2022 | 9.531 | 9.972 | 9.491 | 9.776 | 17,019,180 | +0.36(+3.81%) |
Oct 03, 2022 | 9.670 | 9.756 | 9.213 | 9.417 | 28,123,404 | -0.25(-2.61%) |
Sep 30, 2022 | 9.499 | 9.898 | 9.401 | 9.670 | 30,656,408 | +0.34(+3.67%) |
Sep 29, 2022 | 9.694 | 9.776 | 9.254 | 9.327 | 25,149,176 | -0.48(-4.90%) |
Sep 28, 2022 | 9.833 | 9.915 | 9.605 | 9.809 | 19,055,708 | +0.08(+0.84%) |
Sep 27, 2022 | 9.890 | 9.980 | 9.589 | 9.727 | 18,333,212 | -0.07(-0.75%) |
Sep 26, 2022 | 10.08 | 10.11 | 9.711 | 9.800 | 21,676,202 | -0.38(-3.69%) |
Sep 23, 2022 | 10.39 | 10.41 | 9.939 | 10.18 | 21,499,184 | -0.35(-3.33%) |
Sep 22, 2022 | 10.53 | 10.64 | 10.33 | 10.53 | 21,081,650 | -0.06(-0.54%) |
Sep 21, 2022 | 10.79 | 11.04 | 10.58 | 10.58 | 13,701,580 | -0.13(-1.22%) |
Sep 20, 2022 | 10.90 | 10.91 | 10.66 | 10.71 | 15,465,243 | -0.31(-2.81%) |
Sep 19, 2022 | 11.12 | 11.13 | 10.91 | 11.02 | 16,482,374 | -0.23(-2.03%) |
Sep 16, 2022 | 11.04 | 11.26 | 10.84 | 11.25 | 18,407,930 | +0.09(+0.80%) |
Sep 15, 2022 | 11.29 | 11.45 | 11.06 | 11.16 | 16,788,568 | -0.08(-0.72%) |
Sep 14, 2022 | 11.41 | 11.44 | 11.12 | 11.24 | 27,852,042 | -0.17(-1.50%) |
Sep 13, 2022 | 11.81 | 11.81 | 11.37 | 11.41 | 20,867,222 | -0.59(-4.92%) |
Sep 12, 2022 | 11.97 | 12.11 | 11.97 | 12.01 | 7,670,438 | +0.14(+1.21%) |
Sep 09, 2022 | 11.79 | 11.90 | 11.73 | 11.86 | 6,837,684 | +0.13(+1.09%) |
Sep 08, 2022 | 11.57 | 11.84 | 11.48 | 11.73 | 8,963,221 | +0.15(+1.31%) |
Sep 07, 2022 | 11.31 | 11.60 | 11.23 | 11.58 | 9,029,733 | +0.26(+2.33%) |
Sep 06, 2022 | 11.50 | 11.50 | 11.29 | 11.32 | 7,965,309 | -0.12(-1.05%) |
Sep 02, 2022 | 11.72 | 11.75 | 11.42 | 11.44 | 9,088,256 | -0.17(-1.44%) |
Sep 01, 2022 | 11.58 | 11.67 | 11.42 | 11.61 | 7,965,424 | -0.06(-0.55%) |
Aug 31, 2022 | 11.63 | 11.71 | 11.48 | 11.67 | 13,664,481 | +0.15(+1.32%) |
Aug 30, 2022 | 11.93 | 11.94 | 11.47 | 11.52 | 14,203,189 | -0.34(-2.89%) |
Aug 29, 2022 | 11.95 | 12.07 | 11.80 | 11.86 | 11,673,758 | -0.10(-0.80%) |
Aug 26, 2022 | 12.30 | 12.37 | 11.96 | 11.96 | 10,363,777 | -0.37(-2.98%) |
Aug 25, 2022 | 12.22 | 12.34 | 12.15 | 12.33 | 6,575,393 | +0.18(+1.45%) |
Aug 24, 2022 | 12.04 | 12.24 | 11.93 | 12.15 | 11,934,516 | +0.14(+1.13%) |
Aug 23, 2022 | 12.47 | 12.52 | 12.00 | 12.01 | 17,581,978 | -0.44(-3.53%) |
Aug 22, 2022 | 12.66 | 12.74 | 12.44 | 12.45 | 7,637,642 | -0.29(-2.26%) |
Aug 19, 2022 | 12.76 | 12.82 | 12.65 | 12.74 | 8,827,279 | -0.06(-0.50%) |
Aug 18, 2022 | 13.16 | 13.30 | 12.76 | 12.80 | 10,353,114 | -0.38(-2.85%) |
Aug 17, 2022 | 13.16 | 13.26 | 13.07 | 13.18 | 4,788,072 | -0.10(-0.72%) |
Aug 16, 2022 | 13.27 | 13.36 | 13.15 | 13.28 | 4,844,783 | -0.05(-0.36%) |
Aug 15, 2022 | 13.35 | 13.43 | 13.29 | 13.32 | 6,062,953 | -0.03(-0.24%) |
Aug 12, 2022 | 13.17 | 13.36 | 13.14 | 13.36 | 5,321,311 | +0.32(+2.45%) |
Aug 11, 2022 | 12.98 | 13.25 | 12.98 | 13.04 | 9,048,572 | +0.08(+0.62%) |
Aug 10, 2022 | 13.04 | 13.10 | 12.90 | 12.96 | 7,136,859 | +0.00(+0.00%) |
Aug 09, 2022 | 12.86 | 12.96 | 12.76 | 12.96 | 6,863,820 | +0.03(+0.25%) |
Aug 08, 2022 | 12.77 | 13.00 | 12.77 | 12.92 | 7,494,759 | +0.24(+1.89%) |
Aug 05, 2022 | 12.84 | 13.02 | 12.52 | 12.68 | 8,445,480 | -0.10(-0.81%) |
Aug 04, 2022 | 12.91 | 13.00 | 12.72 | 12.79 | 13,638,827 | -0.05(-0.37%) |
Aug 03, 2022 | 13.17 | 13.64 | 12.64 | 12.84 | 20,995,690 | -0.66(-4.91%) |
Aug 02, 2022 | 13.70 | 13.87 | 13.41 | 13.50 | 9,550,208 | -0.24(-1.74%) |
Aug 01, 2022 | 13.76 | 13.80 | 13.62 | 13.74 | 6,653,886 | -0.03(-0.23%) |
Jul 29, 2022 | 13.50 | 13.83 | 13.49 | 13.77 | 5,829,501 | +0.26(+1.89%) |
Jul 28, 2022 | 13.38 | 13.78 | 13.10 | 13.52 | 8,587,468 | +0.09(+0.65%) |
Jul 27, 2022 | 13.32 | 13.45 | 13.28 | 13.43 | 4,185,723 | +0.10(+0.72%) |
Jul 26, 2022 | 13.42 | 13.48 | 13.28 | 13.33 | 4,631,355 | -0.09(-0.66%) |
Jul 25, 2022 | 13.23 | 13.46 | 13.13 | 13.42 | 5,297,468 | +0.20(+1.51%) |
Jul 22, 2022 | 13.06 | 13.28 | 13.06 | 13.22 | 8,488,013 | +0.25(+1.91%) |
Jul 21, 2022 | 12.83 | 12.99 | 12.65 | 12.97 | 6,151,143 | +0.10(+0.74%) |
Jul 20, 2022 | 12.96 | 13.05 | 12.80 | 12.88 | 4,907,861 | -0.03(-0.25%) |
Jul 19, 2022 | 12.75 | 12.95 | 12.65 | 12.91 | 6,558,774 | +0.28(+2.21%) |
Jul 18, 2022 | 12.66 | 12.80 | 12.55 | 12.63 | 8,625,687 | +0.03(+0.25%) |
Jul 15, 2022 | 12.72 | 12.84 | 12.45 | 12.60 | 9,797,795 | +0.18(+1.41%) |
Jul 14, 2022 | 12.28 | 12.46 | 12.17 | 12.42 | 5,506,799 | -0.10(-0.83%) |
Jul 13, 2022 | 12.51 | 12.64 | 12.38 | 12.53 | 4,524,113 | -0.10(-0.82%) |
Jul 12, 2022 | 12.29 | 12.74 | 12.29 | 12.63 | 6,731,628 | +0.28(+2.26%) |
Jul 11, 2022 | 12.49 | 12.57 | 12.31 | 12.35 | 6,755,206 | -0.10(-0.83%) |
Jul 08, 2022 | 12.53 | 12.64 | 12.39 | 12.45 | 4,254,086 | -0.06(-0.45%) |
Jul 07, 2022 | 12.54 | 12.63 | 12.46 | 12.51 | 4,697,704 | +0.05(+0.39%) |
Jul 06, 2022 | 12.60 | 12.66 | 12.45 | 12.46 | 6,475,409 | -0.07(-0.57%) |
Jul 05, 2022 | 12.39 | 12.56 | 12.11 | 12.53 | 7,041,538 | +0.04(+0.32%) |
Jul 01, 2022 | 12.15 | 12.54 | 12.11 | 12.49 | 7,684,368 | +0.30(+2.42%) |
Jun 30, 2022 | 12.55 | 12.57 | 12.13 | 12.20 | 14,342,944 | -0.54(-4.20%) |
Jun 29, 2022 | 12.40 | 12.75 | 12.39 | 12.73 | 8,089,535 | +0.30(+2.38%) |
Jun 28, 2022 | 12.64 | 12.81 | 12.36 | 12.44 | 9,320,666 | -0.12(-0.95%) |
Jun 27, 2022 | 12.37 | 12.72 | 12.25 | 12.56 | 11,223,958 | +0.19(+1.55%) |
Jun 24, 2022 | 12.13 | 12.42 | 12.07 | 12.37 | 10,138,215 | +0.34(+2.86%) |
Jun 23, 2022 | 11.73 | 12.05 | 11.73 | 12.02 | 7,302,096 | +0.32(+2.73%) |
Jun 22, 2022 | 11.50 | 11.83 | 11.37 | 11.70 | 9,403,930 | -0.01(-0.07%) |
Jun 21, 2022 | 11.59 | 11.83 | 11.57 | 11.71 | 9,570,152 | +0.24(+2.09%) |
Jun 17, 2022 | 11.45 | 11.64 | 11.26 | 11.47 | 18,463,830 | +0.02(+0.14%) |
Jun 16, 2022 | 11.73 | 11.77 | 11.41 | 11.45 | 15,156,129 | -0.52(-4.34%) |
Jun 15, 2022 | 11.83 | 12.10 | 11.69 | 11.97 | 13,596,857 | +0.27(+2.32%) |
Jun 14, 2022 | 11.89 | 11.95 | 11.56 | 11.70 | 16,078,452 | -0.10(-0.86%) |
Jun 13, 2022 | 12.27 | 12.44 | 11.77 | 11.80 | 16,128,399 | -0.72(-5.75%) |
Jun 10, 2022 | 12.53 | 12.71 | 12.36 | 12.52 | 13,633,462 | -0.11(-0.87%) |
Jun 09, 2022 | 13.20 | 13.24 | 12.61 | 12.63 | 13,869,182 | -0.59(-4.44%) |
Jun 08, 2022 | 13.59 | 13.59 | 13.18 | 13.22 | 7,835,052 | -0.43(-3.16%) |
Jun 07, 2022 | 13.25 | 13.67 | 13.24 | 13.65 | 10,309,405 | +0.34(+2.59%) |
Jun 06, 2022 | 13.66 | 13.73 | 13.27 | 13.31 | 14,000,608 | -0.27(-1.96%) |
Jun 03, 2022 | 14.04 | 14.07 | 13.57 | 13.57 | 12,326,084 | -0.54(-3.83%) |
Jun 02, 2022 | 14.27 | 14.38 | 13.88 | 14.11 | 13,021,664 | -0.21(-1.48%) |
Jun 01, 2022 | 14.68 | 14.71 | 14.18 | 14.33 | 6,390,187 | -0.23(-1.56%) |
May 31, 2022 | 14.46 | 14.64 | 14.38 | 14.55 | 9,291,931 | +0.00(+0.00%) |
May 27, 2022 | 14.57 | 14.82 | 14.51 | 14.55 | 7,607,973 | +0.00(+0.00%) |
May 26, 2022 | 14.76 | 14.78 | 14.53 | 14.55 | 6,093,893 | -0.13(-0.91%) |
May 25, 2022 | 14.45 | 14.76 | 14.37 | 14.69 | 8,776,513 | +0.22(+1.52%) |
May 24, 2022 | 14.22 | 14.55 | 13.96 | 14.47 | 5,480,293 | +0.25(+1.76%) |
May 23, 2022 | 14.20 | 14.38 | 14.13 | 14.22 | 5,203,840 | +0.06(+0.44%) |
May 20, 2022 | 14.29 | 14.37 | 13.86 | 14.15 | 6,964,257 | -0.05(-0.33%) |
May 19, 2022 | 14.13 | 14.47 | 14.13 | 14.20 | 5,444,858 | +0.01(+0.06%) |
May 18, 2022 | 14.48 | 14.53 | 14.11 | 14.19 | 5,002,592 | -0.27(-1.90%) |
May 17, 2022 | 14.37 | 14.48 | 14.09 | 14.47 | 6,711,959 | +0.27(+1.93%) |
May 16, 2022 | 14.23 | 14.33 | 14.15 | 14.19 | 5,291,820 | -0.07(-0.49%) |
May 13, 2022 | 14.11 | 14.28 | 14.01 | 14.26 | 6,162,070 | +0.26(+1.85%) |
May 12, 2022 | 13.70 | 14.02 | 13.61 | 14.01 | 5,847,613 | +0.31(+2.29%) |
May 11, 2022 | 13.85 | 14.15 | 13.68 | 13.69 | 7,987,661 | -0.06(-0.46%) |
May 10, 2022 | 14.14 | 14.21 | 13.64 | 13.75 | 7,683,495 | -0.27(-1.90%) |
May 09, 2022 | 14.33 | 14.37 | 13.92 | 14.02 | 6,616,645 | -0.41(-2.82%) |
May 06, 2022 | 14.46 | 14.52 | 14.19 | 14.43 | 6,982,919 | -0.16(-1.07%) |
May 05, 2022 | 14.76 | 14.78 | 14.35 | 14.58 | 6,641,461 | -0.27(-1.79%) |
May 04, 2022 | 14.57 | 14.85 | 14.33 | 14.85 | 7,800,506 | +0.14(+0.96%) |
May 03, 2022 | 14.20 | 14.81 | 14.18 | 14.71 | 8,079,094 | +0.59(+4.16%) |