Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.21 | 14.21 | 13.78 | 13.93 | 17,088,776 | -0.01(-0.07%) |
Sep 28, 2023 | 14.09 | 14.14 | 13.85 | 13.93 | 22,740,216 | -0.08(-0.55%) |
Sep 27, 2023 | 14.48 | 14.51 | 13.89 | 14.01 | 31,391,210 | -0.55(-3.75%) |
Sep 26, 2023 | 14.80 | 14.85 | 14.53 | 14.56 | 15,417,861 | -0.33(-2.19%) |
Sep 25, 2023 | 15.07 | 14.94 | 14.84 | 14.88 | 13,795,178 | -0.23(-1.52%) |
Sep 22, 2023 | 15.48 | 15.52 | 15.11 | 15.11 | 14,577,383 | -0.23(-1.50%) |
Sep 21, 2023 | 15.41 | 15.52 | 15.27 | 15.34 | 12,104,816 | -0.37(-2.37%) |
Sep 20, 2023 | 15.68 | 16.09 | 15.67 | 15.71 | 22,424,046 | +0.09(+0.55%) |
Sep 19, 2023 | 16.00 | 16.03 | 15.49 | 15.63 | 15,650,297 | -0.33(-2.10%) |
Sep 18, 2023 | 15.99 | 16.07 | 15.85 | 15.96 | 9,892,414 | +0.04(+0.24%) |
Sep 15, 2023 | 15.70 | 15.97 | 15.68 | 15.93 | 18,698,236 | +0.30(+1.90%) |
Sep 14, 2023 | 15.49 | 15.72 | 15.48 | 15.63 | 13,432,260 | +0.20(+1.30%) |
Sep 13, 2023 | 15.36 | 15.45 | 15.27 | 15.43 | 10,372,370 | +0.07(+0.44%) |
Sep 12, 2023 | 15.23 | 15.49 | 15.22 | 15.36 | 7,808,008 | -0.02(-0.12%) |
Sep 11, 2023 | 15.28 | 15.40 | 15.19 | 15.38 | 8,862,422 | +0.28(+1.84%) |
Sep 08, 2023 | 15.14 | 15.31 | 15.07 | 15.10 | 8,637,644 | -0.01(-0.06%) |
Sep 07, 2023 | 15.11 | 15.17 | 15.05 | 15.11 | 9,048,105 | -0.05(-0.32%) |
Sep 06, 2023 | 15.16 | 15.32 | 15.07 | 15.16 | 9,672,603 | -0.08(-0.50%) |
Sep 05, 2023 | 15.32 | 15.46 | 15.17 | 15.24 | 10,963,988 | -0.19(-1.24%) |
Sep 01, 2023 | 15.71 | 15.74 | 15.41 | 15.43 | 12,585,137 | -0.09(-0.55%) |
Aug 31, 2023 | 15.62 | 15.68 | 15.42 | 15.51 | 7,978,436 | -0.13(-0.86%) |
Aug 30, 2023 | 15.71 | 15.80 | 15.55 | 15.65 | 10,770,865 | +0.23(+1.52%) |
Aug 29, 2023 | 15.23 | 15.51 | 15.20 | 15.41 | 15,958,154 | +0.14(+0.93%) |
Aug 28, 2023 | 15.06 | 15.30 | 15.02 | 15.27 | 11,678,433 | +0.26(+1.76%) |
Aug 25, 2023 | 15.05 | 15.12 | 14.70 | 15.01 | 17,423,008 | -0.06(-0.38%) |
Aug 24, 2023 | 15.09 | 15.18 | 14.88 | 15.06 | 12,168,628 | -0.13(-0.87%) |
Aug 23, 2023 | 15.09 | 15.39 | 15.05 | 15.20 | 22,422,444 | +0.25(+1.70%) |
Aug 22, 2023 | 14.85 | 14.97 | 14.70 | 14.94 | 13,527,229 | +0.12(+0.83%) |
Aug 21, 2023 | 14.79 | 14.85 | 14.59 | 14.82 | 12,835,632 | +0.09(+0.64%) |
Aug 18, 2023 | 14.70 | 14.77 | 14.60 | 14.72 | 14,369,271 | -0.05(-0.32%) |
Aug 17, 2023 | 14.93 | 14.98 | 14.62 | 14.77 | 13,792,501 | -0.10(-0.70%) |
Aug 16, 2023 | 15.15 | 15.17 | 14.85 | 14.88 | 14,919,462 | -0.24(-1.56%) |
Aug 15, 2023 | 15.64 | 15.67 | 15.05 | 15.11 | 19,204,790 | -0.61(-3.90%) |
Aug 14, 2023 | 15.77 | 15.83 | 15.62 | 15.72 | 11,739,814 | -0.23(-1.42%) |
Aug 11, 2023 | 15.65 | 15.95 | 15.62 | 15.95 | 9,824,659 | +0.24(+1.50%) |
Aug 10, 2023 | 15.67 | 15.89 | 15.57 | 15.71 | 12,704,951 | +0.17(+1.09%) |
Aug 09, 2023 | 15.62 | 15.65 | 15.43 | 15.54 | 12,172,514 | +0.03(+0.18%) |
Aug 08, 2023 | 15.32 | 15.54 | 15.06 | 15.52 | 12,827,212 | -0.05(-0.30%) |
Aug 07, 2023 | 15.53 | 15.65 | 15.44 | 15.56 | 10,705,819 | +0.01(+0.06%) |
Aug 04, 2023 | 15.57 | 15.63 | 15.39 | 15.55 | 16,842,340 | +0.17(+1.10%) |
Aug 03, 2023 | 15.61 | 15.71 | 15.35 | 15.38 | 19,046,294 | -0.22(-1.39%) |
Aug 02, 2023 | 16.01 | 16.04 | 15.57 | 15.60 | 16,605,140 | -0.46(-2.88%) |
Aug 01, 2023 | 16.01 | 16.13 | 15.88 | 16.06 | 14,740,201 | -0.25(-1.50%) |
Jul 31, 2023 | 16.16 | 16.46 | 16.10 | 16.31 | 11,273,798 | +0.29(+1.83%) |
Jul 28, 2023 | 15.98 | 16.11 | 15.91 | 16.02 | 11,919,276 | +0.19(+1.19%) |
Jul 27, 2023 | 16.10 | 16.10 | 15.81 | 15.83 | 16,429,601 | -0.44(-2.72%) |
Jul 26, 2023 | 16.51 | 16.52 | 16.11 | 16.27 | 15,365,029 | -0.26(-1.60%) |
Jul 25, 2023 | 16.41 | 16.59 | 16.34 | 16.54 | 12,003,946 | +0.14(+0.86%) |
Jul 24, 2023 | 16.39 | 16.45 | 16.27 | 16.39 | 7,738,246 | -0.02(-0.12%) |
Jul 21, 2023 | 16.21 | 16.42 | 16.18 | 16.41 | 10,088,772 | +0.11(+0.69%) |
Jul 20, 2023 | 16.60 | 16.61 | 16.28 | 16.30 | 12,708,532 | -0.35(-2.10%) |
Jul 19, 2023 | 16.62 | 16.75 | 16.58 | 16.65 | 11,148,160 | +0.00(+0.00%) |
Jul 18, 2023 | 16.51 | 16.88 | 16.41 | 16.65 | 15,323,999 | +0.27(+1.67%) |
Jul 17, 2023 | 16.32 | 16.48 | 16.18 | 16.38 | 9,372,520 | +0.01(+0.06%) |
Jul 14, 2023 | 16.54 | 16.70 | 16.36 | 16.37 | 16,114,443 | -0.24(-1.42%) |
Jul 13, 2023 | 16.63 | 16.69 | 16.49 | 16.60 | 18,844,770 | +0.11(+0.69%) |
Jul 12, 2023 | 16.03 | 16.54 | 15.99 | 16.49 | 20,895,868 | +0.73(+4.61%) |
Jul 11, 2023 | 15.68 | 15.79 | 15.59 | 15.76 | 12,509,502 | +0.17(+1.09%) |
Jul 10, 2023 | 15.35 | 15.61 | 15.31 | 15.59 | 17,300,870 | +0.18(+1.16%) |
Jul 07, 2023 | 15.44 | 15.62 | 15.37 | 15.41 | 10,239,139 | +0.11(+0.74%) |
Jul 06, 2023 | 15.61 | 15.66 | 15.25 | 15.30 | 18,135,524 | -0.45(-2.87%) |
Jul 05, 2023 | 16.14 | 16.14 | 15.73 | 15.75 | 15,278,203 | -0.37(-2.28%) |
Jul 03, 2023 | 16.02 | 16.22 | 15.94 | 16.12 | 8,267,577 | +0.15(+0.94%) |
Jun 30, 2023 | 15.74 | 15.97 | 15.66 | 15.97 | 12,993,257 | +0.28(+1.80%) |
Jun 29, 2023 | 15.45 | 15.71 | 15.34 | 15.69 | 15,623,487 | +0.03(+0.18%) |
Jun 28, 2023 | 15.54 | 15.67 | 15.47 | 15.66 | 17,162,554 | -0.06(-0.36%) |
Jun 27, 2023 | 15.64 | 15.75 | 15.33 | 15.71 | 15,974,577 | +0.08(+0.54%) |
Jun 26, 2023 | 15.53 | 15.86 | 15.39 | 15.63 | 17,088,192 | +0.10(+0.67%) |
Jun 23, 2023 | 15.57 | 15.69 | 15.39 | 15.53 | 21,195,226 | +0.05(+0.30%) |
Jun 22, 2023 | 15.11 | 15.50 | 15.00 | 15.48 | 23,633,994 | +0.26(+1.74%) |
Jun 21, 2023 | 15.08 | 15.37 | 14.96 | 15.21 | 14,580,525 | +0.08(+0.50%) |
Jun 20, 2023 | 15.42 | 15.44 | 15.05 | 15.14 | 17,969,274 | -0.62(-3.95%) |
Jun 16, 2023 | 15.69 | 15.84 | 15.55 | 15.76 | 22,424,328 | +0.21(+1.33%) |
Jun 15, 2023 | 15.79 | 15.85 | 15.40 | 15.55 | 23,835,050 | -2.95(-15.93%) |
May 08, 2023 | 18.85 | 18.88 | 18.43 | 18.50 | 13,166,563 | -0.33(-1.73%) |
May 05, 2023 | 18.45 | 19.03 | 18.41 | 18.83 | 16,143,077 | -0.21(-1.13%) |
May 04, 2023 | 18.79 | 19.34 | 18.72 | 19.04 | 28,847,048 | +0.42(+2.25%) |
May 03, 2023 | 18.61 | 18.74 | 18.34 | 18.62 | 20,481,174 | +0.18(+0.96%) |
May 02, 2023 | 17.66 | 18.49 | 17.63 | 18.45 | 25,515,420 | +0.74(+4.16%) |
May 01, 2023 | 18.04 | 18.15 | 17.70 | 17.71 | 12,687,311 | -0.04(-0.21%) |
Apr 28, 2023 | 17.80 | 17.88 | 17.56 | 17.75 | 13,507,712 | -0.12(-0.68%) |
Apr 27, 2023 | 17.61 | 17.89 | 17.50 | 17.87 | 10,939,397 | +0.17(+0.95%) |
Apr 26, 2023 | 18.10 | 18.12 | 17.66 | 17.70 | 12,412,461 | -0.19(-1.04%) |
Apr 25, 2023 | 17.73 | 17.96 | 17.54 | 17.89 | 14,975,316 | +0.11(+0.63%) |
Apr 24, 2023 | 17.70 | 17.83 | 17.53 | 17.77 | 11,860,425 | +0.00(+0.00%) |
Apr 21, 2023 | 17.79 | 17.97 | 17.56 | 17.77 | 18,317,424 | -0.12(-0.68%) |
Apr 20, 2023 | 18.06 | 18.12 | 17.85 | 17.90 | 14,023,878 | -0.04(-0.21%) |
Apr 19, 2023 | 17.74 | 18.04 | 17.73 | 17.93 | 14,219,465 | -0.17(-0.93%) |
Apr 18, 2023 | 18.12 | 18.39 | 18.07 | 18.10 | 12,363,416 | +0.05(+0.26%) |
Apr 17, 2023 | 18.09 | 18.17 | 17.84 | 18.05 | 21,594,582 | -0.28(-1.53%) |
Apr 14, 2023 | 18.45 | 18.46 | 18.04 | 18.33 | 17,751,664 | -0.35(-1.90%) |
Apr 13, 2023 | 18.63 | 18.90 | 18.40 | 18.69 | 30,028,360 | +0.39(+2.14%) |
Apr 12, 2023 | 18.46 | 18.53 | 18.17 | 18.30 | 15,646,737 | +0.20(+1.08%) |
Apr 11, 2023 | 18.25 | 18.46 | 18.09 | 18.10 | 16,985,550 | -0.04(-0.21%) |
Apr 10, 2023 | 18.10 | 18.18 | 18.00 | 18.14 | 13,876,742 | -0.25(-1.37%) |
Apr 06, 2023 | 18.22 | 18.40 | 18.08 | 18.39 | 18,493,710 | +0.05(+0.25%) |
Apr 05, 2023 | 18.50 | 18.69 | 18.14 | 18.34 | 27,444,228 | +0.06(+0.31%) |
Apr 04, 2023 | 17.50 | 18.38 | 17.47 | 18.29 | 30,906,042 | +0.77(+4.42%) |
Apr 03, 2023 | 17.40 | 17.74 | 17.22 | 17.51 | 16,604,420 | +0.21(+1.18%) |
Mar 31, 2023 | 17.39 | 17.48 | 17.13 | 17.31 | 16,559,722 | -0.03(-0.16%) |
Mar 30, 2023 | 17.35 | 17.45 | 17.14 | 17.34 | 15,547,699 | +0.06(+0.32%) |
Mar 29, 2023 | 17.24 | 17.46 | 17.16 | 17.28 | 14,702,765 | -0.11(-0.64%) |
Mar 28, 2023 | 17.31 | 17.47 | 17.15 | 17.39 | 16,196,485 | +0.15(+0.86%) |
Mar 27, 2023 | 16.80 | 17.24 | 16.69 | 17.24 | 16,238,239 | -0.02(-0.11%) |
Mar 24, 2023 | 17.19 | 17.40 | 17.01 | 17.26 | 19,492,120 | +0.21(+1.20%) |
Mar 23, 2023 | 17.00 | 17.25 | 16.84 | 17.06 | 18,897,742 | +0.28(+1.67%) |
Mar 22, 2023 | 16.56 | 16.98 | 16.46 | 16.78 | 19,287,814 | +0.29(+1.75%) |
Mar 21, 2023 | 16.67 | 16.68 | 16.29 | 16.49 | 21,949,834 | -0.51(-3.02%) |
Mar 20, 2023 | 17.02 | 17.23 | 16.87 | 17.00 | 24,968,408 | +0.11(+0.66%) |
Mar 17, 2023 | 16.49 | 17.05 | 16.29 | 16.89 | 49,412,928 | +0.67(+4.14%) |
Mar 16, 2023 | 16.36 | 16.39 | 15.84 | 16.22 | 24,598,552 | -0.07(-0.46%) |
Mar 15, 2023 | 16.22 | 16.36 | 16.01 | 16.29 | 41,676,012 | +0.38(+2.40%) |
Mar 14, 2023 | 15.84 | 15.97 | 15.70 | 15.91 | 18,341,376 | +0.05(+0.29%) |
Mar 13, 2023 | 15.47 | 16.06 | 15.43 | 15.86 | 39,876,364 | +1.03(+6.98%) |
Mar 10, 2023 | 14.82 | 15.18 | 14.75 | 14.83 | 24,101,298 | +0.32(+2.18%) |
Mar 09, 2023 | 14.68 | 14.79 | 14.43 | 14.51 | 15,933,532 | -0.05(-0.32%) |
Mar 08, 2023 | 14.72 | 14.87 | 14.52 | 14.56 | 18,040,906 | -0.14(-0.95%) |
Mar 07, 2023 | 15.01 | 15.05 | 14.61 | 14.70 | 23,534,270 | -0.49(-3.25%) |
Mar 06, 2023 | 15.31 | 15.36 | 15.08 | 15.19 | 12,346,142 | -0.21(-1.33%) |
Mar 03, 2023 | 15.43 | 15.44 | 15.22 | 15.40 | 15,419,452 | +0.13(+0.85%) |
Mar 02, 2023 | 15.09 | 15.28 | 15.02 | 15.27 | 14,336,918 | +0.07(+0.43%) |
Mar 01, 2023 | 15.31 | 15.36 | 15.08 | 15.20 | 15,941,965 | +0.18(+1.18%) |
Feb 28, 2023 | 14.87 | 15.17 | 14.77 | 15.02 | 23,042,624 | +0.14(+0.94%) |
Feb 27, 2023 | 14.86 | 14.99 | 14.78 | 14.88 | 12,275,536 | +0.19(+1.31%) |
Feb 24, 2023 | 14.63 | 14.70 | 14.51 | 14.69 | 17,749,734 | -0.06(-0.44%) |
Feb 23, 2023 | 14.81 | 14.95 | 14.73 | 14.76 | 17,105,354 | -0.13(-0.86%) |
Feb 22, 2023 | 15.17 | 15.18 | 14.78 | 14.89 | 22,381,144 | -0.35(-2.29%) |
Feb 21, 2023 | 15.36 | 15.43 | 15.14 | 15.23 | 16,835,062 | -0.14(-0.90%) |
Feb 17, 2023 | 15.29 | 15.42 | 15.10 | 15.37 | 23,575,832 | -0.19(-1.24%) |
Feb 16, 2023 | 15.54 | 15.69 | 15.25 | 15.57 | 25,022,902 | -0.20(-1.28%) |
Feb 15, 2023 | 15.90 | 15.98 | 15.54 | 15.77 | 35,644,436 | -0.59(-3.59%) |
Feb 14, 2023 | 16.35 | 16.42 | 16.04 | 16.35 | 21,235,082 | -0.11(-0.67%) |
Feb 13, 2023 | 16.29 | 16.51 | 16.26 | 16.46 | 10,332,578 | +0.00(+0.00%) |
Feb 10, 2023 | 16.34 | 16.58 | 16.24 | 16.46 | 13,581,814 | +0.11(+0.67%) |
Feb 09, 2023 | 17.03 | 17.12 | 16.17 | 16.35 | 19,403,002 | -0.49(-2.89%) |
Feb 08, 2023 | 17.03 | 17.04 | 16.63 | 16.84 | 12,997,814 | -0.15(-0.87%) |
Feb 07, 2023 | 16.85 | 17.16 | 16.70 | 16.99 | 16,676,995 | +0.14(+0.82%) |
Feb 06, 2023 | 16.72 | 16.93 | 16.63 | 16.85 | 16,796,198 | +0.03(+0.16%) |
Feb 03, 2023 | 17.26 | 17.29 | 16.71 | 16.82 | 28,074,860 | -0.99(-5.57%) |
Feb 02, 2023 | 18.54 | 18.54 | 17.60 | 17.81 | 22,713,338 | -0.51(-2.76%) |
Feb 01, 2023 | 17.88 | 18.51 | 17.79 | 18.32 | 20,190,008 | +0.37(+2.05%) |
Jan 31, 2023 | 17.80 | 17.99 | 17.67 | 17.95 | 16,432,358 | +0.06(+0.36%) |
Jan 30, 2023 | 18.00 | 18.14 | 17.81 | 17.89 | 15,335,039 | -0.17(-0.97%) |
Jan 27, 2023 | 17.97 | 18.15 | 17.81 | 18.06 | 21,358,012 | -0.02(-0.10%) |
Jan 26, 2023 | 18.07 | 18.12 | 17.81 | 18.08 | 25,834,920 | -0.09(-0.51%) |
Jan 25, 2023 | 17.69 | 18.21 | 17.65 | 18.17 | 21,191,846 | +0.34(+1.91%) |
Jan 24, 2023 | 17.45 | 17.91 | 17.42 | 17.83 | 20,700,432 | +0.17(+0.99%) |
Jan 23, 2023 | 17.19 | 17.70 | 17.13 | 17.66 | 29,436,408 | +0.24(+1.37%) |
Jan 20, 2023 | 17.09 | 17.43 | 17.01 | 17.42 | 18,016,832 | +0.23(+1.34%) |
Jan 19, 2023 | 16.91 | 17.33 | 16.90 | 17.19 | 18,879,050 | +0.31(+1.85%) |
Jan 18, 2023 | 17.40 | 17.50 | 16.88 | 16.88 | 17,131,468 | -0.34(-1.97%) |
Jan 17, 2023 | 17.83 | 17.87 | 17.14 | 17.22 | 23,383,526 | -0.82(-4.53%) |
Jan 13, 2023 | 17.85 | 18.20 | 17.84 | 18.04 | 18,067,666 | +0.19(+1.08%) |
Jan 12, 2023 | 17.93 | 18.01 | 17.64 | 17.84 | 15,040,160 | +0.19(+1.09%) |
Jan 11, 2023 | 17.88 | 17.93 | 17.40 | 17.65 | 15,617,149 | -0.16(-0.88%) |
Jan 10, 2023 | 17.45 | 17.87 | 17.31 | 17.81 | 17,965,336 | +0.39(+2.21%) |
Jan 09, 2023 | 17.65 | 17.79 | 17.41 | 17.42 | 19,972,034 | -0.06(-0.37%) |
Jan 06, 2023 | 17.54 | 17.60 | 17.01 | 17.48 | 23,635,088 | +0.24(+1.38%) |
Jan 05, 2023 | 17.12 | 17.29 | 16.84 | 17.25 | 19,513,554 | -0.09(-0.53%) |
Jan 04, 2023 | 16.67 | 17.50 | 16.63 | 17.34 | 31,411,960 | +0.96(+5.89%) |
Jan 03, 2023 | 16.11 | 16.48 | 16.02 | 16.37 | 17,788,438 | +0.60(+3.78%) |
Dec 30, 2022 | 15.90 | 15.92 | 15.65 | 15.78 | 13,962,691 | -0.06(-0.41%) |
Dec 29, 2022 | 15.95 | 16.03 | 15.81 | 15.84 | 9,001,607 | +0.04(+0.23%) |
Dec 28, 2022 | 16.17 | 16.22 | 15.71 | 15.80 | 14,123,012 | -0.51(-3.15%) |
Dec 27, 2022 | 16.03 | 16.46 | 16.01 | 16.32 | 12,686,227 | +0.35(+2.18%) |
Dec 23, 2022 | 15.91 | 16.07 | 15.69 | 15.97 | 13,939,778 | +0.08(+0.52%) |
Dec 22, 2022 | 15.82 | 15.96 | 15.57 | 15.89 | 17,688,362 | -0.18(-1.14%) |
Dec 21, 2022 | 15.98 | 16.23 | 15.91 | 16.07 | 22,024,962 | +0.20(+1.27%) |
Dec 20, 2022 | 15.47 | 15.99 | 15.45 | 15.87 | 28,044,776 | +0.67(+4.41%) |
Dec 19, 2022 | 15.55 | 15.59 | 15.12 | 15.20 | 17,867,420 | -0.32(-2.07%) |
Dec 16, 2022 | 15.28 | 15.67 | 15.20 | 15.52 | 21,478,680 | +0.23(+1.50%) |
Dec 15, 2022 | 15.57 | 15.70 | 15.28 | 15.29 | 20,851,418 | -0.68(-4.26%) |
Dec 14, 2022 | 16.00 | 16.16 | 15.72 | 15.97 | 19,856,972 | -0.05(-0.29%) |
Dec 13, 2022 | 16.02 | 16.20 | 15.75 | 16.02 | 30,820,078 | +0.65(+4.24%) |
Dec 12, 2022 | 15.14 | 15.37 | 14.95 | 15.36 | 21,690,762 | +0.14(+0.91%) |
Dec 09, 2022 | 15.64 | 15.79 | 15.23 | 15.23 | 22,492,490 | -0.20(-1.31%) |
Dec 08, 2022 | 15.64 | 15.69 | 15.39 | 15.43 | 17,638,736 | -0.06(-0.36%) |
Dec 07, 2022 | 15.23 | 15.71 | 15.20 | 15.48 | 23,019,104 | +0.38(+2.49%) |
Dec 06, 2022 | 15.39 | 15.53 | 15.01 | 15.11 | 18,687,500 | -0.06(-0.42%) |
Dec 05, 2022 | 15.44 | 15.53 | 15.12 | 15.17 | 23,120,518 | -0.42(-2.71%) |
Dec 02, 2022 | 15.41 | 15.74 | 15.23 | 15.59 | 20,433,254 | -0.10(-0.64%) |
Dec 01, 2022 | 15.38 | 15.92 | 15.31 | 15.69 | 33,973,540 | +0.71(+4.72%) |
Nov 30, 2022 | 14.72 | 15.10 | 14.57 | 14.99 | 27,746,372 | +0.41(+2.84%) |
Nov 29, 2022 | 14.32 | 14.66 | 14.27 | 14.57 | 17,169,064 | +0.66(+4.77%) |
Nov 28, 2022 | 14.40 | 14.44 | 13.91 | 13.91 | 28,986,984 | -0.47(-3.25%) |
Nov 25, 2022 | 14.53 | 14.60 | 14.37 | 14.38 | 10,465,853 | -0.19(-1.29%) |
Nov 23, 2022 | 14.30 | 14.63 | 14.27 | 14.56 | 15,800,234 | +0.20(+1.37%) |
Nov 22, 2022 | 13.91 | 14.41 | 13.80 | 14.37 | 18,484,112 | +0.59(+4.30%) |
Nov 21, 2022 | 13.92 | 13.93 | 13.58 | 13.78 | 13,260,707 | -0.24(-1.73%) |
Nov 18, 2022 | 14.00 | 14.03 | 13.78 | 14.02 | 17,577,232 | +0.04(+0.32%) |
Nov 17, 2022 | 13.86 | 14.02 | 13.78 | 13.97 | 17,749,916 | -0.20(-1.39%) |
Nov 16, 2022 | 14.30 | 14.49 | 14.16 | 14.17 | 12,723,091 | -0.19(-1.31%) |
Nov 15, 2022 | 14.69 | 14.76 | 14.16 | 14.36 | 27,313,674 | -0.17(-1.17%) |
Nov 14, 2022 | 14.65 | 14.74 | 14.39 | 14.53 | 19,852,738 | -0.22(-1.52%) |
Nov 11, 2022 | 14.75 | 14.88 | 14.64 | 14.75 | 19,916,908 | +0.01(+0.06%) |
Nov 10, 2022 | 14.47 | 14.76 | 14.31 | 14.74 | 31,824,100 | +0.97(+7.04%) |
Nov 09, 2022 | 13.95 | 14.19 | 13.69 | 13.78 | 19,646,506 | -0.23(-1.67%) |
Nov 08, 2022 | 13.12 | 14.18 | 13.06 | 14.01 | 41,670,268 | +0.93(+7.14%) |
Nov 07, 2022 | 12.82 | 13.08 | 12.73 | 13.08 | 24,995,880 | +0.33(+2.61%) |
Nov 04, 2022 | 12.29 | 12.78 | 12.18 | 12.74 | 42,248,448 | +0.99(+8.40%) |
Nov 03, 2022 | 12.81 | 12.81 | 11.68 | 11.76 | 65,493,932 | -1.11(-8.65%) |
Nov 02, 2022 | 13.64 | 12.81 | 12.87 | 37,254,600 | -0.72(-5.28%) | |
Nov 01, 2022 | 13.82 | 13.91 | 13.55 | 13.59 | 26,882,756 | +0.10(+0.73%) |
Oct 31, 2022 | 13.59 | 13.71 | 13.48 | 13.49 | 19,884,650 | -0.25(-1.83%) |
Oct 28, 2022 | 13.75 | 13.86 | 13.63 | 13.74 | 18,744,452 | -0.15(-1.10%) |
Oct 27, 2022 | 14.06 | 14.15 | 13.86 | 13.89 | 19,965,054 | -0.20(-1.40%) |
Oct 26, 2022 | 13.89 | 14.27 | 13.86 | 14.09 | 20,446,902 | +0.39(+2.88%) |
Oct 25, 2022 | 13.52 | 13.79 | 13.51 | 13.69 | 24,557,922 | +0.19(+1.40%) |
Oct 24, 2022 | 13.30 | 13.51 | 13.15 | 13.51 | 20,473,646 | +0.04(+0.27%) |
Oct 21, 2022 | 13.09 | 13.55 | 13.02 | 13.47 | 21,729,012 | +0.45(+3.45%) |
Oct 20, 2022 | 12.99 | 13.41 | 12.94 | 13.02 | 18,945,616 | +0.05(+0.41%) |
Oct 19, 2022 | 13.03 | 13.11 | 12.88 | 12.97 | 24,065,600 | -0.31(-2.30%) |
Oct 18, 2022 | 13.30 | 13.40 | 13.13 | 13.27 | 15,054,709 | +0.16(+1.23%) |
Oct 17, 2022 | 13.06 | 13.33 | 13.03 | 13.11 | 27,929,214 | +0.40(+3.18%) |
Oct 14, 2022 | 13.05 | 13.10 | 12.68 | 12.71 | 21,182,032 | -0.46(-3.48%) |
Oct 13, 2022 | 13.08 | 13.22 | 12.55 | 13.16 | 36,529,072 | -0.35(-2.59%) |
Oct 12, 2022 | 13.51 | 13.74 | 13.36 | 13.51 | 24,814,698 | +0.04(+0.33%) |
Oct 11, 2022 | 13.74 | 13.90 | 13.47 | 13.47 | 22,088,890 | -0.23(-1.70%) |
Oct 10, 2022 | 13.76 | 14.04 | 13.69 | 13.70 | 12,598,683 | -0.19(-1.36%) |
Oct 07, 2022 | 14.30 | 14.39 | 13.89 | 13.89 | 24,444,402 | -0.60(-4.15%) |
Oct 06, 2022 | 14.18 | 14.50 | 14.08 | 14.49 | 25,327,540 | +0.22(+1.57%) |
Oct 05, 2022 | 14.12 | 14.32 | 13.86 | 14.27 | 28,478,448 | -0.13(-0.94%) |
Oct 04, 2022 | 14.50 | 14.80 | 14.33 | 14.40 | 37,958,660 | +0.12(+0.82%) |