Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.202 | 9.212 | 8.710 | 8.753 | 37,109,776 | -0.55(-5.94%) |
May 30, 2023 | 9.343 | 9.455 | 9.083 | 9.306 | 21,366,800 | +0.04(+0.40%) |
May 26, 2023 | 9.249 | 9.385 | 9.146 | 9.268 | 15,289,358 | -0.01(-0.15%) |
May 25, 2023 | 9.346 | 9.392 | 9.089 | 9.282 | 17,421,090 | -0.08(-0.88%) |
May 24, 2023 | 9.457 | 9.594 | 9.328 | 9.365 | 13,583,972 | -0.24(-2.49%) |
May 23, 2023 | 9.457 | 9.902 | 9.447 | 9.603 | 24,602,106 | +0.17(+1.75%) |
May 22, 2023 | 9.108 | 9.447 | 9.043 | 9.438 | 17,122,642 | +0.42(+4.68%) |
May 19, 2023 | 9.245 | 9.323 | 8.832 | 9.016 | 25,215,166 | -0.21(-2.29%) |
May 18, 2023 | 9.365 | 9.392 | 9.048 | 9.227 | 24,682,566 | -0.12(-1.28%) |
May 17, 2023 | 8.906 | 9.374 | 8.902 | 9.346 | 27,960,116 | +0.74(+8.64%) |
May 16, 2023 | 8.713 | 8.896 | 8.594 | 8.603 | 18,955,810 | -0.20(-2.29%) |
May 15, 2023 | 8.309 | 8.823 | 8.254 | 8.805 | 24,317,358 | +0.55(+6.67%) |
May 12, 2023 | 8.447 | 8.493 | 8.020 | 8.254 | 31,624,330 | -0.09(-1.10%) |
May 11, 2023 | 8.419 | 8.557 | 8.235 | 8.346 | 20,967,698 | -0.21(-2.47%) |
May 10, 2023 | 9.117 | 9.144 | 8.437 | 8.557 | 27,157,598 | -0.37(-4.12%) |
May 09, 2023 | 8.750 | 9.062 | 8.612 | 8.924 | 16,235,026 | +0.04(+0.41%) |
May 08, 2023 | 9.227 | 9.319 | 8.869 | 8.887 | 22,224,404 | -0.14(-1.53%) |
May 05, 2023 | 9.163 | 9.163 | 8.690 | 9.025 | 35,358,644 | +0.83(+10.08%) |
May 04, 2023 | 8.061 | 8.529 | 7.836 | 8.199 | 62,418,072 | -0.55(-6.30%) |
May 03, 2023 | 9.025 | 9.337 | 8.653 | 8.750 | 37,758,476 | -0.17(-1.85%) |
May 02, 2023 | 9.824 | 9.824 | 8.786 | 8.915 | 48,600,108 | -0.93(-9.42%) |
May 01, 2023 | 10.29 | 10.41 | 9.824 | 9.842 | 25,213,182 | -0.50(-4.80%) |
Apr 28, 2023 | 9.925 | 10.45 | 9.897 | 10.34 | 21,324,888 | +0.28(+2.83%) |
Apr 27, 2023 | 9.686 | 10.07 | 9.686 | 10.05 | 22,293,162 | +0.36(+3.69%) |
Apr 26, 2023 | 9.714 | 9.943 | 9.539 | 9.695 | 26,068,186 | +0.07(+0.76%) |
Apr 25, 2023 | 9.998 | 10.09 | 9.489 | 9.622 | 34,747,156 | -0.60(-5.84%) |
Apr 24, 2023 | 10.60 | 10.64 | 10.21 | 10.22 | 25,049,722 | -0.42(-3.97%) |
Apr 21, 2023 | 10.93 | 10.95 | 10.50 | 10.64 | 27,439,478 | -0.41(-3.74%) |
Apr 20, 2023 | 10.65 | 11.28 | 10.53 | 11.05 | 40,701,808 | -0.31(-2.75%) |
Apr 19, 2023 | 11.25 | 11.50 | 10.97 | 11.37 | 52,012,200 | +0.27(+2.40%) |
Apr 18, 2023 | 11.32 | 11.32 | 10.93 | 11.10 | 41,603,204 | -0.20(-1.79%) |
Apr 17, 2023 | 11.03 | 11.31 | 10.74 | 11.30 | 62,634,048 | +0.20(+1.82%) |
Apr 14, 2023 | 11.52 | 11.54 | 10.99 | 11.10 | 18,475,028 | -0.18(-1.63%) |
Apr 13, 2023 | 11.12 | 11.38 | 10.86 | 11.28 | 13,462,852 | +0.22(+1.99%) |
Apr 12, 2023 | 11.31 | 11.38 | 11.02 | 11.06 | 16,957,234 | -0.18(-1.63%) |
Apr 11, 2023 | 11.14 | 11.37 | 11.05 | 11.25 | 14,290,383 | +0.12(+1.07%) |
Apr 10, 2023 | 10.97 | 11.25 | 10.82 | 11.13 | 16,930,340 | +0.19(+1.76%) |
Apr 06, 2023 | 10.62 | 11.12 | 10.58 | 10.93 | 22,260,280 | +0.32(+3.03%) |
Apr 05, 2023 | 10.57 | 10.72 | 10.30 | 10.61 | 32,174,130 | -0.16(-1.45%) |
Apr 04, 2023 | 11.43 | 11.45 | 10.62 | 10.77 | 30,350,578 | -0.59(-5.17%) |
Apr 03, 2023 | 11.51 | 11.63 | 11.15 | 11.36 | 14,937,414 | -0.14(-1.20%) |
Mar 31, 2023 | 11.51 | 11.55 | 11.07 | 11.49 | 14,805,052 | +0.13(+1.13%) |
Mar 30, 2023 | 11.87 | 11.90 | 11.25 | 11.37 | 18,950,556 | -0.27(-2.29%) |
Mar 29, 2023 | 11.57 | 11.70 | 11.49 | 11.63 | 17,981,740 | +0.28(+2.42%) |
Mar 28, 2023 | 11.43 | 11.67 | 11.17 | 11.36 | 24,079,894 | -0.11(-0.96%) |
Mar 27, 2023 | 11.84 | 11.92 | 11.13 | 11.47 | 29,080,808 | +0.58(+5.31%) |
Mar 24, 2023 | 10.14 | 10.95 | 9.961 | 10.89 | 31,313,120 | +0.54(+5.24%) |
Mar 23, 2023 | 11.22 | 11.32 | 10.31 | 10.35 | 35,337,084 | -0.72(-6.47%) |
Mar 22, 2023 | 11.64 | 11.69 | 11.03 | 11.06 | 30,402,362 | -0.65(-5.56%) |
Mar 21, 2023 | 11.10 | 11.77 | 10.92 | 11.72 | 37,579,400 | +1.00(+9.34%) |
Mar 20, 2023 | 10.98 | 11.27 | 10.62 | 10.71 | 31,112,582 | +0.13(+1.21%) |
Mar 17, 2023 | 10.93 | 11.01 | 10.28 | 10.59 | 76,979,952 | -0.69(-6.11%) |
Mar 16, 2023 | 10.66 | 11.62 | 9.613 | 11.27 | 83,051,400 | +0.49(+4.51%) |
Mar 15, 2023 | 10.52 | 11.05 | 9.971 | 10.79 | 63,860,828 | -0.39(-3.45%) |
Mar 14, 2023 | 12.48 | 12.61 | 10.96 | 11.17 | 79,939,872 | +0.73(+6.94%) |
Mar 13, 2023 | 11.24 | 11.83 | 8.818 | 10.45 | 121,047,624 | -3.93(-27.33%) |
Mar 10, 2023 | 14.18 | 14.87 | 13.74 | 14.38 | 46,125,776 | -0.38(-2.55%) |
Mar 09, 2023 | 15.69 | 15.75 | 14.74 | 14.75 | 27,986,126 | -1.14(-7.16%) |
Mar 08, 2023 | 16.08 | 16.19 | 15.81 | 15.89 | 13,351,790 | -0.22(-1.37%) |
Mar 07, 2023 | 16.39 | 16.58 | 16.05 | 16.11 | 23,608,808 | -0.55(-3.31%) |
Mar 06, 2023 | 16.83 | 17.04 | 16.56 | 16.66 | 12,412,747 | -0.16(-0.93%) |
Mar 03, 2023 | 16.60 | 16.83 | 16.47 | 16.82 | 9,572,489 | +0.36(+2.18%) |
Mar 02, 2023 | 16.68 | 16.73 | 16.17 | 16.46 | 16,406,218 | -0.48(-2.82%) |
Mar 01, 2023 | 16.79 | 16.97 | 16.64 | 16.94 | 12,096,438 | +0.15(+0.87%) |
Feb 28, 2023 | 16.71 | 16.90 | 16.61 | 16.79 | 14,434,965 | +0.17(+1.05%) |
Feb 27, 2023 | 16.79 | 16.94 | 16.54 | 16.62 | 8,919,020 | -0.01(-0.08%) |
Feb 24, 2023 | 16.32 | 16.68 | 16.15 | 16.63 | 18,648,376 | +0.17(+1.05%) |
Feb 23, 2023 | 16.68 | 16.78 | 16.16 | 16.46 | 11,907,589 | -0.05(-0.33%) |
Feb 22, 2023 | 16.71 | 16.80 | 16.43 | 16.51 | 13,466,511 | -0.29(-1.73%) |
Feb 21, 2023 | 17.11 | 17.11 | 16.69 | 16.80 | 11,534,207 | -0.58(-3.34%) |
Feb 17, 2023 | 17.28 | 17.46 | 17.05 | 17.39 | 9,048,619 | +0.06(+0.37%) |
Feb 16, 2023 | 17.30 | 17.50 | 17.15 | 17.32 | 8,245,101 | -0.16(-0.93%) |
Feb 15, 2023 | 17.31 | 17.65 | 17.31 | 17.48 | 8,155,222 | -0.02(-0.10%) |
Feb 14, 2023 | 17.78 | 17.82 | 17.34 | 17.50 | 11,297,588 | -0.34(-1.88%) |
Feb 13, 2023 | 17.58 | 17.84 | 17.56 | 17.84 | 7,143,646 | +0.19(+1.08%) |
Feb 10, 2023 | 17.65 | 17.71 | 17.50 | 17.65 | 8,567,029 | -0.10(-0.56%) |
Feb 09, 2023 | 18.06 | 18.13 | 17.65 | 17.75 | 7,223,446 | -0.23(-1.26%) |
Feb 08, 2023 | 17.96 | 18.16 | 17.88 | 17.98 | 6,864,110 | -0.20(-1.10%) |
Feb 07, 2023 | 17.82 | 18.24 | 17.77 | 18.17 | 12,061,877 | +0.22(+1.21%) |
Feb 06, 2023 | 17.98 | 18.04 | 17.78 | 17.96 | 10,190,994 | -0.22(-1.20%) |
Feb 03, 2023 | 18.02 | 18.37 | 18.01 | 18.17 | 12,787,608 | -0.03(-0.15%) |
Feb 02, 2023 | 18.10 | 18.43 | 17.96 | 18.20 | 24,336,652 | +0.23(+1.26%) |
Feb 01, 2023 | 17.23 | 18.08 | 17.16 | 17.98 | 24,811,622 | +0.55(+3.18%) |
Jan 31, 2023 | 17.05 | 17.43 | 16.93 | 17.42 | 19,691,754 | +0.39(+2.29%) |
Jan 30, 2023 | 17.09 | 17.16 | 16.96 | 17.03 | 10,961,663 | -0.21(-1.21%) |
Jan 27, 2023 | 17.00 | 17.39 | 16.95 | 17.24 | 19,898,024 | +0.24(+1.39%) |
Jan 26, 2023 | 16.77 | 17.03 | 16.65 | 17.00 | 15,624,145 | +0.36(+2.18%) |
Jan 25, 2023 | 16.11 | 16.70 | 16.01 | 16.64 | 15,151,012 | +0.36(+2.23%) |
Jan 24, 2023 | 16.40 | 16.50 | 16.19 | 16.28 | 10,331,332 | -0.13(-0.77%) |
Jan 23, 2023 | 15.89 | 16.50 | 15.79 | 16.40 | 15,384,360 | +0.57(+3.61%) |
Jan 20, 2023 | 15.06 | 15.88 | 14.83 | 15.83 | 21,013,720 | +0.90(+6.02%) |
Jan 19, 2023 | 15.46 | 15.53 | 14.83 | 14.93 | 27,567,320 | -0.72(-4.58%) |
Jan 18, 2023 | 16.21 | 16.29 | 15.63 | 15.65 | 23,286,700 | -0.71(-4.33%) |
Jan 17, 2023 | 16.46 | 16.48 | 16.20 | 16.36 | 11,956,622 | -0.15(-0.88%) |
Jan 13, 2023 | 16.38 | 16.57 | 15.95 | 16.50 | 12,479,582 | -0.15(-0.87%) |
Jan 12, 2023 | 16.74 | 16.85 | 16.59 | 16.65 | 10,514,735 | +0.05(+0.27%) |
Jan 11, 2023 | 16.54 | 16.63 | 16.47 | 16.60 | 9,474,702 | +0.07(+0.44%) |
Jan 10, 2023 | 16.51 | 16.64 | 16.40 | 16.53 | 7,359,288 | +0.02(+0.11%) |
Jan 09, 2023 | 16.63 | 16.70 | 16.42 | 16.51 | 9,868,116 | -0.16(-0.98%) |
Jan 06, 2023 | 16.30 | 16.73 | 16.13 | 16.68 | 9,229,024 | +0.48(+2.97%) |
Jan 05, 2023 | 16.29 | 16.33 | 16.03 | 16.20 | 9,767,636 | -0.22(-1.33%) |
Jan 04, 2023 | 16.20 | 16.59 | 16.15 | 16.41 | 9,581,980 | +0.43(+2.67%) |
Jan 03, 2023 | 16.01 | 16.28 | 15.93 | 15.99 | 13,707,007 | +0.17(+1.09%) |
Dec 30, 2022 | 15.71 | 15.89 | 15.70 | 15.81 | 4,280,594 | -0.01(-0.06%) |
Dec 29, 2022 | 15.64 | 15.85 | 15.60 | 15.82 | 4,936,081 | +0.25(+1.57%) |
Dec 28, 2022 | 15.61 | 15.78 | 15.52 | 15.58 | 5,563,988 | -0.12(-0.75%) |
Dec 27, 2022 | 15.63 | 15.78 | 15.48 | 15.70 | 5,418,626 | +0.10(+0.64%) |
Dec 23, 2022 | 15.51 | 15.64 | 15.46 | 15.60 | 5,857,866 | +0.10(+0.64%) |
Dec 22, 2022 | 15.25 | 15.51 | 15.18 | 15.50 | 9,294,063 | +0.10(+0.65%) |
Dec 21, 2022 | 15.32 | 15.48 | 15.31 | 15.40 | 9,132,176 | +0.30(+1.98%) |
Dec 20, 2022 | 15.03 | 15.34 | 15.03 | 15.10 | 8,036,192 | -0.02(-0.12%) |
Dec 19, 2022 | 15.13 | 15.32 | 14.97 | 15.12 | 11,555,358 | +0.03(+0.18%) |
Dec 16, 2022 | 15.07 | 15.24 | 14.92 | 15.09 | 21,959,926 | -0.17(-1.13%) |
Dec 15, 2022 | 15.30 | 15.39 | 15.13 | 15.26 | 13,974,306 | -0.25(-1.64%) |
Dec 14, 2022 | 15.68 | 15.87 | 15.40 | 15.51 | 14,904,938 | -0.19(-1.21%) |
Dec 13, 2022 | 16.26 | 16.34 | 15.55 | 15.71 | 14,518,310 | -0.24(-1.48%) |
Dec 12, 2022 | 15.78 | 15.95 | 15.61 | 15.94 | 11,532,111 | +0.13(+0.80%) |
Dec 09, 2022 | 15.52 | 15.91 | 15.41 | 15.81 | 8,472,604 | +0.22(+1.40%) |
Dec 08, 2022 | 15.75 | 15.83 | 15.50 | 15.60 | 13,539,149 | -0.07(-0.46%) |
Dec 07, 2022 | 15.51 | 15.76 | 15.33 | 15.67 | 11,276,964 | +0.09(+0.58%) |
Dec 06, 2022 | 15.78 | 15.89 | 15.44 | 15.58 | 18,190,154 | -0.26(-1.66%) |
Dec 05, 2022 | 16.66 | 16.71 | 15.81 | 15.84 | 16,999,630 | -1.00(-5.93%) |
Dec 02, 2022 | 16.79 | 16.94 | 16.71 | 16.84 | 11,471,140 | -0.15(-0.91%) |
Dec 01, 2022 | 17.13 | 17.24 | 16.78 | 16.99 | 11,365,249 | -0.08(-0.48%) |
Nov 30, 2022 | 16.75 | 17.09 | 16.17 | 17.08 | 17,217,684 | +0.22(+1.29%) |
Nov 29, 2022 | 16.68 | 16.88 | 16.51 | 16.86 | 10,529,867 | +0.22(+1.31%) |
Nov 28, 2022 | 16.95 | 17.01 | 16.56 | 16.64 | 6,302,807 | -0.45(-2.63%) |
Nov 25, 2022 | 17.12 | 17.14 | 17.05 | 17.09 | 3,162,311 | +0.10(+0.58%) |
Nov 23, 2022 | 16.92 | 17.08 | 16.91 | 16.99 | 6,919,777 | +0.02(+0.11%) |
Nov 22, 2022 | 16.98 | 17.06 | 16.87 | 16.97 | 8,595,235 | +0.13(+0.80%) |
Nov 21, 2022 | 16.65 | 16.89 | 16.61 | 16.84 | 11,793,741 | +0.13(+0.75%) |
Nov 18, 2022 | 16.99 | 17.14 | 16.51 | 16.71 | 23,128,800 | -0.05(-0.32%) |
Nov 17, 2022 | 16.87 | 16.87 | 16.52 | 16.77 | 10,543,756 | -0.23(-1.37%) |
Nov 16, 2022 | 17.14 | 17.26 | 16.87 | 17.00 | 10,746,187 | -0.22(-1.25%) |
Nov 15, 2022 | 17.47 | 17.69 | 16.94 | 17.22 | 12,812,925 | +0.15(+0.89%) |
Nov 14, 2022 | 17.66 | 17.74 | 17.06 | 17.06 | 13,489,240 | -0.75(-4.19%) |
Nov 11, 2022 | 17.54 | 17.99 | 17.53 | 17.81 | 13,607,037 | +0.34(+1.95%) |
Nov 10, 2022 | 16.66 | 17.49 | 16.64 | 17.47 | 17,351,840 | +1.39(+8.66%) |
Nov 09, 2022 | 16.29 | 16.34 | 16.05 | 16.08 | 10,974,255 | -0.39(-2.35%) |
Nov 08, 2022 | 16.46 | 16.61 | 16.29 | 16.46 | 7,742,651 | +0.00(+0.00%) |
Nov 07, 2022 | 16.47 | 16.55 | 16.25 | 16.46 | 7,175,712 | +0.09(+0.55%) |
Nov 04, 2022 | 16.25 | 16.52 | 16.07 | 16.37 | 10,926,169 | +0.35(+2.19%) |
Nov 03, 2022 | 15.79 | 16.13 | 15.56 | 16.02 | 12,772,997 | +0.04(+0.22%) |
Nov 02, 2022 | 16.15 | 16.67 | 15.98 | 15.99 | 17,328,948 | -0.22(-1.38%) |
Nov 01, 2022 | 16.19 | 16.32 | 16.08 | 16.21 | 12,107,994 | +0.16(+1.01%) |
Oct 31, 2022 | 16.15 | 16.22 | 16.03 | 16.05 | 9,042,340 | -0.21(-1.27%) |
Oct 28, 2022 | 16.03 | 16.26 | 15.87 | 16.25 | 10,174,548 | +0.31(+1.97%) |
Oct 27, 2022 | 16.06 | 16.17 | 15.92 | 15.94 | 11,704,551 | +0.05(+0.34%) |
Oct 26, 2022 | 16.01 | 16.12 | 15.87 | 15.89 | 13,965,053 | -0.07(-0.45%) |
Oct 25, 2022 | 15.79 | 16.11 | 15.66 | 15.96 | 14,632,491 | +0.04(+0.23%) |
Oct 24, 2022 | 15.25 | 16.13 | 15.25 | 15.92 | 18,504,158 | +0.75(+4.91%) |
Oct 21, 2022 | 14.32 | 15.20 | 14.14 | 15.18 | 24,398,816 | +0.94(+6.62%) |
Oct 20, 2022 | 14.39 | 14.99 | 14.05 | 14.23 | 23,840,036 | -0.57(-3.88%) |
Oct 19, 2022 | 15.07 | 15.27 | 14.74 | 14.81 | 16,695,865 | -0.44(-2.89%) |
Oct 18, 2022 | 15.50 | 15.64 | 15.10 | 15.25 | 18,237,986 | +0.08(+0.53%) |
Oct 17, 2022 | 15.15 | 15.29 | 15.01 | 15.17 | 11,740,941 | +0.37(+2.49%) |
Oct 14, 2022 | 15.09 | 15.45 | 14.76 | 14.80 | 17,894,494 | -0.21(-1.38%) |
Oct 13, 2022 | 13.87 | 15.08 | 13.70 | 15.01 | 18,096,890 | +1.01(+7.18%) |
Oct 12, 2022 | 14.01 | 14.25 | 13.89 | 14.00 | 15,829,317 | -0.07(-0.51%) |
Oct 11, 2022 | 14.22 | 14.37 | 13.97 | 14.07 | 11,235,842 | -0.24(-1.69%) |
Oct 10, 2022 | 14.55 | 14.65 | 14.22 | 14.31 | 12,906,074 | -0.19(-1.30%) |
Oct 07, 2022 | 14.82 | 14.83 | 14.46 | 14.50 | 14,399,382 | -0.42(-2.83%) |
Oct 06, 2022 | 15.04 | 15.20 | 14.89 | 14.93 | 9,823,329 | -0.24(-1.60%) |
Oct 05, 2022 | 15.08 | 15.25 | 15.05 | 15.17 | 7,716,137 | -0.21(-1.34%) |
Oct 04, 2022 | 15.02 | 15.42 | 15.02 | 15.37 | 13,775,130 | +0.58(+3.95%) |
Oct 03, 2022 | 14.62 | 14.90 | 14.36 | 14.79 | 13,644,184 | +0.40(+2.81%) |
Sep 30, 2022 | 14.45 | 14.76 | 14.35 | 14.39 | 10,151,734 | -0.01(-0.06%) |
Sep 29, 2022 | 14.28 | 14.53 | 14.14 | 14.40 | 10,013,608 | -0.13(-0.87%) |
Sep 28, 2022 | 14.32 | 14.64 | 14.31 | 14.52 | 13,105,021 | +0.19(+1.32%) |
Sep 27, 2022 | 14.59 | 14.67 | 14.16 | 14.33 | 13,483,601 | -0.13(-0.87%) |
Sep 26, 2022 | 14.58 | 14.83 | 14.38 | 14.46 | 12,793,674 | -0.29(-1.95%) |
Sep 23, 2022 | 14.67 | 14.81 | 14.46 | 14.75 | 19,573,112 | -0.14(-0.97%) |
Sep 22, 2022 | 15.49 | 15.49 | 14.82 | 14.89 | 14,965,681 | -0.49(-3.21%) |
Sep 21, 2022 | 15.85 | 15.95 | 15.38 | 15.38 | 12,149,516 | -0.43(-2.73%) |
Sep 20, 2022 | 15.86 | 15.93 | 15.62 | 15.81 | 12,646,956 | -0.20(-1.23%) |
Sep 19, 2022 | 15.61 | 16.09 | 15.61 | 16.01 | 9,852,365 | +0.12(+0.73%) |
Sep 16, 2022 | 16.06 | 16.06 | 15.71 | 15.90 | 18,489,818 | -0.33(-2.05%) |
Sep 15, 2022 | 15.91 | 16.43 | 15.87 | 16.23 | 16,947,114 | +0.39(+2.44%) |
Sep 14, 2022 | 16.25 | 16.29 | 15.73 | 15.84 | 15,433,301 | -0.32(-2.00%) |
Sep 13, 2022 | 16.66 | 16.78 | 16.12 | 16.16 | 9,325,526 | -0.81(-4.76%) |
Sep 12, 2022 | 16.88 | 17.11 | 16.83 | 16.97 | 9,714,904 | +0.22(+1.29%) |
Sep 09, 2022 | 16.68 | 16.87 | 16.65 | 16.76 | 10,479,461 | +0.15(+0.92%) |
Sep 08, 2022 | 15.83 | 16.61 | 15.80 | 16.61 | 11,125,526 | +0.65(+4.05%) |
Sep 07, 2022 | 15.46 | 16.00 | 15.41 | 15.96 | 7,035,311 | +0.40(+2.60%) |
Sep 06, 2022 | 15.89 | 15.89 | 15.44 | 15.55 | 10,042,207 | -0.21(-1.31%) |
Sep 02, 2022 | 16.10 | 16.22 | 15.68 | 15.76 | 7,697,965 | -0.12(-0.73%) |
Sep 01, 2022 | 15.84 | 15.90 | 15.52 | 15.88 | 7,852,677 | -0.01(-0.06%) |
Aug 31, 2022 | 16.15 | 16.17 | 15.87 | 15.89 | 11,808,779 | -0.16(-1.01%) |
Aug 30, 2022 | 16.27 | 16.34 | 15.99 | 16.05 | 11,533,456 | -0.13(-0.78%) |
Aug 29, 2022 | 16.27 | 16.33 | 16.08 | 16.17 | 11,439,753 | -0.20(-1.23%) |
Aug 26, 2022 | 17.00 | 17.07 | 16.38 | 16.38 | 8,727,832 | -0.56(-3.31%) |
Aug 25, 2022 | 16.70 | 16.98 | 16.65 | 16.94 | 6,204,812 | +0.28(+1.65%) |
Aug 24, 2022 | 16.69 | 16.71 | 16.49 | 16.66 | 6,757,961 | -0.02(-0.11%) |
Aug 23, 2022 | 16.64 | 16.86 | 16.64 | 16.68 | 5,433,237 | +0.05(+0.32%) |
Aug 22, 2022 | 16.85 | 16.88 | 16.56 | 16.62 | 7,919,030 | -0.52(-3.06%) |
Aug 19, 2022 | 17.28 | 17.34 | 17.02 | 17.15 | 6,384,198 | -0.30(-1.73%) |
Aug 18, 2022 | 17.30 | 17.45 | 17.22 | 17.45 | 6,822,569 | +0.18(+1.03%) |
Aug 17, 2022 | 17.32 | 17.34 | 17.06 | 17.27 | 11,146,542 | -0.30(-1.72%) |
Aug 16, 2022 | 17.19 | 17.66 | 17.18 | 17.58 | 9,855,791 | +0.29(+1.70%) |
Aug 15, 2022 | 17.04 | 17.38 | 16.97 | 17.28 | 9,266,533 | +0.04(+0.21%) |
Aug 12, 2022 | 17.20 | 17.25 | 16.93 | 17.25 | 8,374,515 | +0.18(+1.04%) |
Aug 11, 2022 | 16.94 | 17.17 | 16.92 | 17.07 | 8,595,050 | +0.30(+1.80%) |
Aug 10, 2022 | 16.36 | 16.96 | 16.36 | 16.77 | 13,976,785 | +0.68(+4.20%) |
Aug 09, 2022 | 16.15 | 16.18 | 15.93 | 16.09 | 6,095,597 | -0.04(-0.22%) |
Aug 08, 2022 | 16.22 | 16.27 | 16.06 | 16.13 | 8,756,429 | +0.08(+0.50%) |
Aug 05, 2022 | 15.73 | 16.16 | 15.69 | 16.05 | 7,960,622 | +0.28(+1.80%) |
Aug 04, 2022 | 15.99 | 16.07 | 15.75 | 15.76 | 8,645,169 | -0.33(-2.04%) |
Aug 03, 2022 | 16.09 | 16.20 | 15.92 | 16.09 | 9,773,004 | +0.12(+0.72%) |
Aug 02, 2022 | 16.17 | 16.24 | 15.95 | 15.98 | 8,001,575 | -0.28(-1.70%) |
Aug 01, 2022 | 16.08 | 16.27 | 15.93 | 16.25 | 9,174,542 | -0.01(-0.05%) |
Jul 29, 2022 | 15.98 | 16.32 | 15.96 | 16.26 | 19,807,134 | +0.35(+2.18%) |
Jul 28, 2022 | 15.99 | 16.18 | 15.65 | 15.91 | 10,248,419 | -0.10(-0.61%) |
Jul 27, 2022 | 15.74 | 16.06 | 15.60 | 16.01 | 24,853,544 | +0.35(+2.21%) |
Jul 26, 2022 | 15.96 | 16.10 | 15.59 | 15.67 | 9,922,648 | -0.42(-2.60%) |
Jul 25, 2022 | 16.22 | 16.23 | 16.00 | 16.08 | 12,447,666 | +0.05(+0.33%) |
Jul 22, 2022 | 16.23 | 16.39 | 15.91 | 16.03 | 16,608,019 | -0.20(-1.20%) |
Jul 21, 2022 | 16.44 | 16.86 | 15.95 | 16.23 | 22,251,176 | +0.11(+0.66%) |
Jul 20, 2022 | 15.93 | 16.14 | 15.88 | 16.12 | 18,722,462 | +0.08(+0.50%) |
Jul 19, 2022 | 15.96 | 16.14 | 15.89 | 16.04 | 18,855,830 | +0.31(+1.98%) |
Jul 18, 2022 | 15.81 | 16.07 | 15.65 | 15.73 | 8,002,763 | +0.16(+1.03%) |
Jul 15, 2022 | 15.07 | 15.65 | 14.95 | 15.57 | 9,636,430 | +0.79(+5.35%) |
Jul 14, 2022 | 14.75 | 14.85 | 14.58 | 14.78 | 7,422,559 | -0.32(-2.12%) |
Jul 13, 2022 | 15.21 | 15.23 | 14.86 | 15.10 | 6,840,900 | -0.28(-1.85%) |
Jul 12, 2022 | 15.29 | 15.72 | 15.27 | 15.38 | 6,796,461 | -0.09(-0.57%) |
Jul 11, 2022 | 15.39 | 15.63 | 15.31 | 15.47 | 8,180,369 | -0.07(-0.46%) |
Jul 08, 2022 | 15.80 | 15.88 | 15.46 | 15.54 | 6,379,337 | -0.12(-0.74%) |
Jul 07, 2022 | 15.55 | 15.70 | 15.47 | 15.66 | 5,745,339 | +0.33(+2.14%) |
Jul 06, 2022 | 15.31 | 15.46 | 15.14 | 15.33 | 8,525,040 | -0.12(-0.75%) |
Jul 05, 2022 | 15.16 | 15.44 | 14.93 | 15.44 | 7,056,246 | -0.11(-0.69%) |
Jul 01, 2022 | 15.26 | 15.64 | 15.06 | 15.55 | 9,774,039 | +0.24(+1.57%) |
Jun 30, 2022 | 15.05 | 15.59 | 14.88 | 15.31 | 11,852,001 | -0.23(-1.49%) |
Jun 29, 2022 | 15.73 | 15.73 | 15.45 | 15.54 | 8,074,543 | -0.11(-0.68%) |
Jun 28, 2022 | 15.78 | 16.10 | 15.60 | 15.65 | 8,885,305 | +0.04(+0.28%) |
Jun 27, 2022 | 15.94 | 15.98 | 15.50 | 15.60 | 9,735,181 | -0.24(-1.51%) |
Jun 24, 2022 | 15.15 | 15.93 | 15.11 | 15.84 | 16,732,178 | +0.74(+4.88%) |
Jun 23, 2022 | 15.35 | 15.38 | 14.83 | 15.11 | 16,808,892 | -0.36(-2.35%) |
Jun 22, 2022 | 15.35 | 15.54 | 15.24 | 15.47 | 17,041,808 | -0.10(-0.63%) |
Jun 21, 2022 | 15.76 | 15.86 | 15.46 | 15.57 | 7,915,506 | +0.23(+1.51%) |
Jun 17, 2022 | 15.21 | 15.56 | 15.19 | 15.34 | 19,477,698 | +0.16(+1.05%) |
Jun 16, 2022 | 15.42 | 15.46 | 15.06 | 15.18 | 9,641,031 | -0.59(-3.72%) |
Jun 15, 2022 | 15.76 | 16.02 | 15.59 | 15.76 | 16,221,729 | +0.18(+1.14%) |
Jun 14, 2022 | 15.47 | 15.74 | 15.33 | 15.59 | 17,245,374 | +0.13(+0.86%) |
Jun 13, 2022 | 15.37 | 15.76 | 15.21 | 15.45 | 18,318,220 | -0.34(-2.14%) |
Jun 10, 2022 | 16.17 | 16.32 | 15.76 | 15.79 | 8,452,055 | -0.78(-4.72%) |
Jun 09, 2022 | 17.15 | 17.18 | 16.57 | 16.57 | 7,580,206 | -0.60(-3.47%) |
Jun 08, 2022 | 17.33 | 17.37 | 17.07 | 17.17 | 6,912,391 | -0.36(-2.03%) |
Jun 07, 2022 | 17.28 | 17.57 | 17.23 | 17.52 | 8,286,936 | +0.05(+0.31%) |
Jun 06, 2022 | 17.65 | 17.76 | 17.44 | 17.47 | 6,914,442 | +0.02(+0.10%) |
Jun 03, 2022 | 17.58 | 17.65 | 17.39 | 17.45 | 8,738,705 | -0.25(-1.41%) |
Jun 02, 2022 | 17.40 | 17.74 | 17.26 | 17.70 | 5,678,191 | +0.37(+2.15%) |