Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.735 | 9.957 | 9.697 | 9.784 | 1,480,958 | -0.02(-0.20%) |
Aug 30, 2023 | 9.861 | 9.936 | 9.707 | 9.803 | 1,159,549 | -0.13(-1.26%) |
Aug 29, 2023 | 9.986 | 10.23 | 9.895 | 9.928 | 1,186,437 | -0.10(-0.96%) |
Aug 28, 2023 | 9.986 | 10.16 | 9.842 | 10.02 | 1,180,362 | -0.11(-1.05%) |
Aug 25, 2023 | 10.25 | 10.48 | 10.03 | 10.13 | 1,956,343 | -0.27(-2.60%) |
Aug 24, 2023 | 10.42 | 10.48 | 10.19 | 10.40 | 1,400,258 | +0.15(+1.51%) |
Aug 23, 2023 | 10.29 | 10.51 | 10.19 | 10.25 | 2,115,212 | +0.18(+1.82%) |
Aug 22, 2023 | 9.861 | 10.06 | 9.745 | 10.06 | 938,191 | +0.20(+2.05%) |
Aug 21, 2023 | 9.735 | 10.04 | 9.610 | 9.861 | 1,868,950 | +0.00(+0.00%) |
Aug 18, 2023 | 10.25 | 10.30 | 9.861 | 9.861 | 1,431,874 | -0.19(-1.92%) |
Aug 17, 2023 | 10.04 | 10.10 | 9.822 | 10.05 | 2,485,004 | -0.30(-2.89%) |
Aug 16, 2023 | 10.23 | 10.36 | 9.948 | 10.35 | 1,779,481 | +0.10(+0.94%) |
Aug 15, 2023 | 10.12 | 10.35 | 10.08 | 10.26 | 2,192,072 | +0.38(+3.81%) |
Aug 14, 2023 | 9.851 | 10.06 | 9.832 | 9.880 | 1,261,127 | +0.14(+1.49%) |
Aug 11, 2023 | 10.07 | 10.07 | 9.639 | 9.735 | 1,979,953 | -0.22(-2.23%) |
Aug 10, 2023 | 9.764 | 10.12 | 9.639 | 9.957 | 2,797,959 | +0.16(+1.67%) |
Aug 09, 2023 | 9.851 | 10.00 | 9.514 | 9.793 | 3,025,507 | -0.27(-2.68%) |
Aug 08, 2023 | 10.61 | 10.75 | 10.05 | 10.06 | 2,542,403 | -0.16(-1.60%) |
Aug 07, 2023 | 10.30 | 10.45 | 10.17 | 10.23 | 1,339,573 | -0.12(-1.12%) |
Aug 04, 2023 | 10.37 | 10.51 | 10.07 | 10.34 | 2,776,654 | -0.15(-1.47%) |
Aug 03, 2023 | 10.85 | 11.07 | 10.29 | 10.50 | 2,260,781 | -0.44(-4.06%) |
Aug 02, 2023 | 10.75 | 11.17 | 10.70 | 10.94 | 2,127,046 | +0.33(+3.09%) |
Aug 01, 2023 | 10.72 | 10.91 | 10.58 | 10.61 | 1,749,842 | +0.09(+0.83%) |
Jul 31, 2023 | 10.67 | 10.70 | 10.51 | 10.53 | 2,005,598 | -0.31(-2.85%) |
Jul 28, 2023 | 11.15 | 11.33 | 10.84 | 10.84 | 1,959,559 | -0.47(-4.18%) |
Jul 27, 2023 | 10.93 | 11.38 | 10.83 | 11.31 | 2,122,763 | +0.17(+1.56%) |
Jul 26, 2023 | 11.43 | 11.43 | 11.04 | 11.13 | 2,096,750 | -0.06(-0.52%) |
Jul 25, 2023 | 11.33 | 11.48 | 10.98 | 11.19 | 1,999,735 | -0.06(-0.51%) |
Jul 24, 2023 | 11.56 | 11.57 | 11.04 | 11.25 | 3,531,361 | -0.40(-3.40%) |
Jul 21, 2023 | 11.66 | 11.90 | 11.62 | 11.65 | 2,032,563 | -0.11(-0.90%) |
Jul 20, 2023 | 11.78 | 11.98 | 11.69 | 11.75 | 2,020,350 | -0.23(-1.93%) |
Jul 19, 2023 | 12.02 | 12.14 | 11.74 | 11.98 | 1,959,247 | -0.11(-0.88%) |
Jul 18, 2023 | 12.81 | 12.82 | 11.88 | 12.09 | 2,514,071 | -0.72(-5.65%) |
Jul 17, 2023 | 13.00 | 13.10 | 12.69 | 12.81 | 1,231,124 | -0.14(-1.12%) |
Jul 14, 2023 | 12.21 | 12.97 | 12.21 | 12.96 | 2,456,435 | +0.87(+7.18%) |
Jul 13, 2023 | 12.10 | 12.24 | 11.68 | 12.09 | 2,303,114 | -0.05(-0.40%) |
Jul 12, 2023 | 12.04 | 12.25 | 11.86 | 12.14 | 2,662,714 | -0.08(-0.63%) |
Jul 11, 2023 | 12.67 | 12.80 | 12.16 | 12.22 | 2,657,882 | -0.63(-4.88%) |
Jul 10, 2023 | 13.09 | 13.14 | 12.81 | 12.84 | 1,294,593 | -0.19(-1.48%) |
Jul 07, 2023 | 13.92 | 13.94 | 12.67 | 13.04 | 2,441,944 | -0.78(-5.66%) |
Jul 06, 2023 | 13.41 | 14.22 | 13.28 | 13.82 | 1,912,862 | +0.64(+4.83%) |
Jul 05, 2023 | 12.91 | 13.26 | 12.87 | 13.18 | 1,245,322 | +0.14(+1.11%) |
Jul 03, 2023 | 13.05 | 13.12 | 12.83 | 13.04 | 801,149 | -0.01(-0.07%) |
Jun 30, 2023 | 13.03 | 13.32 | 12.87 | 13.04 | 1,803,514 | -0.15(-1.17%) |
Jun 29, 2023 | 13.64 | 13.72 | 13.20 | 13.20 | 2,158,192 | -0.53(-3.87%) |
Jun 28, 2023 | 14.05 | 14.33 | 13.66 | 13.73 | 1,658,892 | -0.32(-2.27%) |
Jun 27, 2023 | 14.25 | 14.51 | 13.94 | 14.05 | 1,308,683 | -0.13(-0.88%) |
Jun 26, 2023 | 14.53 | 14.60 | 13.91 | 14.17 | 991,252 | -0.43(-2.97%) |
Jun 23, 2023 | 14.85 | 14.93 | 14.44 | 14.61 | 1,104,960 | +0.22(+1.54%) |
Jun 22, 2023 | 14.19 | 14.56 | 14.18 | 14.39 | 1,583,700 | +0.56(+4.05%) |
Jun 21, 2023 | 14.17 | 14.28 | 13.64 | 13.83 | 1,395,303 | -0.30(-2.10%) |
Jun 20, 2023 | 13.65 | 14.45 | 13.63 | 14.12 | 1,608,130 | +0.65(+4.83%) |
Jun 16, 2023 | 13.31 | 13.78 | 13.31 | 13.47 | 1,579,140 | -0.07(-0.49%) |
Jun 15, 2023 | 14.08 | 14.08 | 13.37 | 13.54 | 1,788,486 | -0.58(-4.13%) |
Jun 14, 2023 | 13.44 | 14.44 | 13.39 | 14.12 | 1,905,798 | +0.39(+2.86%) |
Jun 13, 2023 | 13.67 | 13.76 | 13.10 | 13.73 | 1,886,362 | -0.30(-2.11%) |
Jun 12, 2023 | 14.05 | 14.32 | 13.66 | 14.03 | 1,356,985 | +0.46(+3.39%) |
Jun 09, 2023 | 13.42 | 13.73 | 13.27 | 13.57 | 1,828,230 | +0.21(+1.58%) |
Jun 08, 2023 | 13.20 | 13.86 | 13.11 | 13.36 | 2,642,241 | +0.18(+1.38%) |
Jun 07, 2023 | 14.09 | 14.09 | 13.17 | 13.18 | 2,226,307 | -1.05(-7.40%) |
Jun 06, 2023 | 15.22 | 15.28 | 14.21 | 14.23 | 1,384,668 | -0.55(-3.69%) |
Jun 05, 2023 | 13.94 | 14.84 | 13.80 | 14.77 | 1,489,053 | +0.40(+2.80%) |
Jun 02, 2023 | 15.12 | 15.18 | 14.26 | 14.37 | 2,079,355 | -1.27(-8.13%) |
Jun 01, 2023 | 15.71 | 16.08 | 15.18 | 15.64 | 1,177,327 | -0.25(-1.57%) |
May 31, 2023 | 15.90 | 16.07 | 15.58 | 15.89 | 1,621,472 | +0.44(+2.85%) |
May 30, 2023 | 15.36 | 15.83 | 15.29 | 15.45 | 1,509,786 | +0.65(+4.40%) |
May 26, 2023 | 14.53 | 15.10 | 14.48 | 14.80 | 945,590 | +0.10(+0.65%) |
May 25, 2023 | 14.43 | 14.97 | 14.37 | 14.71 | 3,193,201 | +0.74(+5.27%) |
May 24, 2023 | 13.86 | 14.33 | 13.73 | 13.97 | 2,148,412 | -0.14(-1.02%) |
May 23, 2023 | 13.90 | 14.13 | 13.63 | 14.11 | 1,978,240 | -0.05(-0.34%) |
May 22, 2023 | 14.65 | 14.72 | 13.90 | 14.16 | 1,582,658 | -0.50(-3.39%) |
May 19, 2023 | 14.42 | 14.85 | 14.21 | 14.66 | 1,774,844 | -0.06(-0.39%) |
May 18, 2023 | 15.51 | 15.75 | 14.67 | 14.72 | 1,724,282 | -0.60(-3.94%) |
May 17, 2023 | 15.63 | 16.03 | 15.09 | 15.32 | 1,639,398 | -0.71(-4.42%) |
May 16, 2023 | 15.30 | 16.03 | 15.12 | 16.03 | 1,527,970 | +0.90(+5.95%) |
May 15, 2023 | 15.50 | 15.67 | 14.87 | 15.13 | 1,179,155 | -0.61(-3.89%) |
May 12, 2023 | 15.78 | 16.25 | 15.58 | 15.74 | 1,665,603 | -0.28(-1.73%) |
May 11, 2023 | 16.10 | 16.30 | 15.85 | 16.02 | 1,606,836 | +0.38(+2.45%) |
May 10, 2023 | 15.37 | 15.97 | 15.26 | 15.63 | 1,614,427 | +0.15(+0.99%) |
May 09, 2023 | 15.66 | 15.83 | 15.12 | 15.48 | 1,386,185 | +0.22(+1.44%) |
May 08, 2023 | 14.59 | 15.35 | 14.42 | 15.26 | 1,187,866 | -0.10(-0.62%) |
May 05, 2023 | 15.55 | 15.59 | 15.02 | 15.36 | 2,373,348 | -1.14(-6.90%) |
May 04, 2023 | 16.00 | 16.61 | 15.57 | 16.50 | 2,127,418 | +0.48(+2.99%) |
May 03, 2023 | 16.00 | 16.18 | 15.42 | 16.02 | 2,637,319 | +0.61(+3.98%) |
May 02, 2023 | 14.49 | 15.81 | 14.49 | 15.41 | 3,451,949 | +1.31(+9.30%) |
May 01, 2023 | 14.27 | 14.41 | 13.84 | 14.09 | 1,378,550 | +0.18(+1.31%) |
Apr 28, 2023 | 14.64 | 14.84 | 13.67 | 13.91 | 2,850,366 | -0.76(-5.15%) |
Apr 27, 2023 | 14.73 | 15.19 | 14.49 | 14.67 | 1,437,530 | -0.24(-1.60%) |
Apr 26, 2023 | 14.54 | 15.10 | 14.33 | 14.91 | 1,814,082 | +0.52(+3.59%) |
Apr 25, 2023 | 13.88 | 14.49 | 13.83 | 14.39 | 2,179,107 | +0.88(+6.52%) |
Apr 24, 2023 | 14.09 | 14.18 | 13.38 | 13.51 | 1,459,285 | -0.53(-3.75%) |
Apr 21, 2023 | 13.71 | 14.16 | 13.68 | 14.04 | 1,287,794 | +0.27(+1.95%) |
Apr 20, 2023 | 13.71 | 14.03 | 13.61 | 13.77 | 2,023,341 | +0.44(+3.30%) |
Apr 19, 2023 | 13.42 | 13.80 | 13.32 | 13.33 | 1,748,871 | +0.29(+2.20%) |
Apr 18, 2023 | 12.96 | 13.31 | 12.96 | 13.04 | 1,317,169 | +0.10(+0.74%) |
Apr 17, 2023 | 12.45 | 13.04 | 12.41 | 12.95 | 1,437,318 | +0.43(+3.44%) |
Apr 14, 2023 | 12.43 | 12.72 | 12.30 | 12.52 | 1,656,490 | +0.05(+0.38%) |
Apr 13, 2023 | 12.61 | 12.75 | 12.30 | 12.47 | 1,430,968 | -0.13(-1.06%) |
Apr 12, 2023 | 12.28 | 12.66 | 12.26 | 12.60 | 2,478,685 | +0.19(+1.54%) |
Apr 11, 2023 | 12.57 | 12.82 | 12.32 | 12.41 | 2,162,982 | -0.35(-2.77%) |
Apr 10, 2023 | 13.18 | 13.18 | 12.47 | 12.76 | 2,467,173 | -0.55(-4.10%) |
Apr 06, 2023 | 13.09 | 13.35 | 12.97 | 13.31 | 1,689,939 | +0.38(+2.96%) |
Apr 05, 2023 | 13.11 | 13.53 | 12.92 | 12.93 | 2,419,118 | -0.26(-1.96%) |
Apr 04, 2023 | 12.53 | 13.58 | 12.49 | 13.19 | 3,055,294 | +0.56(+4.47%) |
Apr 03, 2023 | 12.72 | 13.19 | 12.37 | 12.62 | 3,707,901 | -1.35(-9.66%) |
Mar 31, 2023 | 14.13 | 14.25 | 13.86 | 13.97 | 2,192,597 | -0.36(-2.54%) |
Mar 30, 2023 | 13.99 | 14.53 | 13.96 | 14.33 | 1,935,823 | +0.06(+0.40%) |
Mar 29, 2023 | 14.24 | 14.56 | 14.16 | 14.28 | 2,373,452 | -0.33(-2.29%) |
Mar 28, 2023 | 15.13 | 15.21 | 14.33 | 14.61 | 3,430,749 | -0.41(-2.74%) |
Mar 27, 2023 | 15.38 | 16.00 | 14.83 | 15.02 | 2,415,930 | -0.89(-5.59%) |
Mar 24, 2023 | 16.86 | 17.11 | 15.77 | 15.91 | 3,916,769 | -0.33(-2.06%) |
Mar 23, 2023 | 15.44 | 16.56 | 15.05 | 16.25 | 3,729,794 | +0.50(+3.16%) |
Mar 22, 2023 | 14.95 | 15.78 | 14.70 | 15.75 | 3,586,170 | +0.84(+5.65%) |
Mar 21, 2023 | 15.36 | 15.51 | 14.76 | 14.91 | 4,615,357 | -1.18(-7.32%) |
Mar 20, 2023 | 16.65 | 16.73 | 15.72 | 16.08 | 6,336,011 | -0.83(-4.90%) |
Mar 17, 2023 | 16.40 | 17.32 | 16.20 | 16.91 | 4,615,262 | +0.76(+4.72%) |
Mar 16, 2023 | 17.85 | 17.94 | 16.12 | 16.15 | 5,966,458 | -0.94(-5.51%) |
Mar 15, 2023 | 16.34 | 17.76 | 16.27 | 17.09 | 10,471,124 | +1.91(+12.59%) |
Mar 14, 2023 | 15.18 | 15.75 | 14.15 | 15.18 | 4,520,748 | -0.16(-1.04%) |
Mar 13, 2023 | 15.36 | 15.92 | 14.49 | 15.34 | 4,795,360 | +0.89(+6.12%) |
Mar 10, 2023 | 13.91 | 14.59 | 13.45 | 14.46 | 4,061,829 | +0.55(+3.93%) |
Mar 09, 2023 | 13.10 | 13.91 | 12.65 | 13.91 | 3,658,135 | +0.70(+5.27%) |
Mar 08, 2023 | 13.01 | 13.53 | 12.54 | 13.21 | 2,965,611 | +0.38(+2.93%) |
Mar 07, 2023 | 12.48 | 12.95 | 12.43 | 12.84 | 2,355,631 | +0.42(+3.41%) |
Mar 06, 2023 | 12.20 | 12.51 | 12.18 | 12.41 | 2,337,771 | +0.45(+3.78%) |
Mar 03, 2023 | 12.91 | 13.00 | 11.83 | 11.96 | 3,270,496 | -0.59(-4.73%) |
Mar 02, 2023 | 12.98 | 13.21 | 12.40 | 12.55 | 2,671,670 | -0.33(-2.56%) |
Mar 01, 2023 | 13.56 | 13.68 | 12.78 | 12.88 | 3,315,871 | -0.63(-4.67%) |
Feb 28, 2023 | 12.76 | 13.51 | 12.74 | 13.51 | 2,497,717 | +0.44(+3.39%) |
Feb 27, 2023 | 13.17 | 13.46 | 12.88 | 13.07 | 2,386,990 | -0.17(-1.28%) |
Feb 24, 2023 | 13.91 | 14.24 | 13.17 | 13.24 | 4,100,242 | -0.37(-2.70%) |
Feb 23, 2023 | 13.84 | 14.19 | 13.44 | 13.61 | 3,650,782 | -0.86(-5.92%) |
Feb 22, 2023 | 14.45 | 14.89 | 14.08 | 14.46 | 3,421,095 | +0.05(+0.33%) |
Feb 21, 2023 | 14.15 | 14.53 | 13.91 | 14.42 | 2,658,285 | +0.38(+2.68%) |
Feb 17, 2023 | 13.31 | 14.18 | 13.28 | 14.04 | 4,757,602 | +1.17(+9.07%) |
Feb 16, 2023 | 12.61 | 12.90 | 12.29 | 12.87 | 3,062,919 | +0.31(+2.47%) |
Feb 15, 2023 | 12.52 | 13.05 | 12.50 | 12.56 | 3,066,776 | +0.41(+3.41%) |
Feb 14, 2023 | 12.53 | 12.65 | 12.06 | 12.15 | 3,592,174 | -0.12(-1.00%) |
Feb 13, 2023 | 12.32 | 12.62 | 12.12 | 12.27 | 3,176,056 | +0.13(+1.09%) |
Feb 10, 2023 | 13.12 | 13.12 | 12.10 | 12.14 | 4,066,493 | -1.38(-10.24%) |
Feb 09, 2023 | 13.09 | 13.54 | 13.01 | 13.52 | 2,225,514 | +0.40(+3.01%) |
Feb 08, 2023 | 12.74 | 13.38 | 12.61 | 13.13 | 3,820,159 | +0.32(+2.50%) |
Feb 07, 2023 | 13.68 | 13.95 | 12.75 | 12.81 | 3,434,617 | -1.12(-8.05%) |
Feb 06, 2023 | 13.37 | 14.16 | 13.16 | 13.93 | 3,757,204 | +0.57(+4.30%) |
Feb 03, 2023 | 13.19 | 13.40 | 12.54 | 13.35 | 3,569,863 | +0.14(+1.07%) |
Feb 02, 2023 | 12.83 | 13.57 | 12.73 | 13.21 | 4,114,612 | +0.37(+2.86%) |
Feb 01, 2023 | 12.44 | 13.45 | 12.35 | 12.85 | 5,612,847 | +0.57(+4.68%) |
Jan 31, 2023 | 12.64 | 12.83 | 12.21 | 12.27 | 3,624,569 | -0.40(-3.12%) |
Jan 30, 2023 | 12.19 | 12.67 | 12.10 | 12.67 | 4,307,268 | +0.79(+6.66%) |
Jan 27, 2023 | 11.53 | 11.90 | 11.36 | 11.88 | 3,933,090 | +0.31(+2.69%) |
Jan 26, 2023 | 11.87 | 12.27 | 11.54 | 11.56 | 2,977,005 | -0.57(-4.73%) |
Jan 25, 2023 | 12.31 | 12.69 | 12.12 | 12.14 | 2,882,089 | +0.01(+0.08%) |
Jan 24, 2023 | 11.92 | 12.23 | 11.88 | 12.13 | 3,365,407 | +0.26(+2.22%) |
Jan 23, 2023 | 12.01 | 12.10 | 11.63 | 11.87 | 3,542,006 | -0.33(-2.70%) |
Jan 20, 2023 | 12.43 | 12.74 | 12.15 | 12.20 | 3,697,399 | -0.36(-2.85%) |
Jan 19, 2023 | 13.15 | 13.27 | 12.44 | 12.55 | 3,668,553 | -0.48(-3.69%) |
Jan 18, 2023 | 12.44 | 13.06 | 11.93 | 13.03 | 5,445,009 | +0.49(+3.90%) |
Jan 17, 2023 | 12.46 | 12.72 | 12.22 | 12.54 | 3,153,878 | -0.13(-1.00%) |
Jan 13, 2023 | 12.85 | 13.20 | 12.60 | 12.67 | 3,827,796 | -0.14(-1.07%) |
Jan 12, 2023 | 13.33 | 13.39 | 12.56 | 12.81 | 5,556,842 | -0.78(-5.75%) |
Jan 11, 2023 | 13.46 | 13.99 | 13.41 | 13.59 | 4,400,320 | -0.23(-1.64%) |
Jan 10, 2023 | 13.82 | 14.45 | 13.73 | 13.82 | 3,366,489 | -0.05(-0.34%) |
Jan 09, 2023 | 13.50 | 13.98 | 13.23 | 13.86 | 4,721,638 | -0.33(-2.32%) |
Jan 06, 2023 | 14.37 | 14.50 | 13.86 | 14.19 | 4,241,866 | -0.56(-3.77%) |
Jan 05, 2023 | 14.97 | 15.25 | 14.52 | 14.75 | 3,431,844 | -0.04(-0.25%) |
Jan 04, 2023 | 15.44 | 15.57 | 14.49 | 14.79 | 5,089,190 | -0.12(-0.82%) |
Jan 03, 2023 | 13.77 | 15.23 | 13.50 | 14.91 | 11,915,280 | +1.52(+11.32%) |
Dec 30, 2022 | 13.77 | 13.80 | 13.37 | 13.39 | 2,496,360 | -0.10(-0.77%) |
Dec 29, 2022 | 14.35 | 14.36 | 13.41 | 13.49 | 2,488,770 | -0.62(-4.40%) |
Dec 28, 2022 | 13.13 | 14.20 | 13.10 | 14.12 | 4,880,628 | +1.16(+8.94%) |
Dec 27, 2022 | 12.99 | 13.27 | 12.88 | 12.96 | 2,660,338 | -0.19(-1.43%) |
Dec 23, 2022 | 13.95 | 14.08 | 13.14 | 13.15 | 3,438,930 | -1.09(-7.67%) |
Dec 22, 2022 | 13.46 | 14.83 | 13.40 | 14.24 | 6,175,336 | +0.87(+6.48%) |
Dec 21, 2022 | 13.50 | 14.02 | 13.30 | 13.37 | 3,737,055 | -0.72(-5.08%) |
Dec 20, 2022 | 14.46 | 14.57 | 13.91 | 14.09 | 3,532,292 | -0.32(-2.22%) |
Dec 19, 2022 | 13.72 | 14.62 | 13.58 | 14.41 | 2,916,962 | +0.44(+3.17%) |
Dec 16, 2022 | 14.16 | 14.49 | 13.85 | 13.97 | 5,508,686 | +0.52(+3.85%) |
Dec 15, 2022 | 13.88 | 14.10 | 13.44 | 13.45 | 4,096,419 | -0.11(-0.83%) |
Dec 14, 2022 | 13.27 | 13.86 | 13.03 | 13.56 | 5,391,263 | +0.16(+1.19%) |
Dec 13, 2022 | 13.04 | 13.69 | 12.94 | 13.40 | 4,691,977 | -0.50(-3.59%) |
Dec 12, 2022 | 14.71 | 14.96 | 13.77 | 13.90 | 4,771,670 | -1.17(-7.75%) |
Dec 09, 2022 | 14.45 | 15.07 | 14.17 | 15.07 | 5,284,735 | +0.55(+3.76%) |
Dec 08, 2022 | 13.34 | 14.64 | 13.14 | 14.52 | 6,285,854 | +0.66(+4.76%) |
Dec 07, 2022 | 13.57 | 14.15 | 13.29 | 13.86 | 5,811,751 | +0.24(+1.73%) |
Dec 06, 2022 | 13.15 | 13.89 | 12.71 | 13.63 | 7,468,422 | +0.69(+5.31%) |
Dec 05, 2022 | 11.61 | 13.07 | 11.43 | 12.94 | 11,284,242 | +1.13(+9.57%) |
Dec 02, 2022 | 11.77 | 11.96 | 11.52 | 11.81 | 4,983,159 | +0.22(+1.87%) |
Dec 01, 2022 | 10.93 | 11.63 | 10.78 | 11.59 | 4,286,785 | +0.41(+3.71%) |
Nov 30, 2022 | 11.10 | 11.71 | 10.95 | 11.18 | 5,326,166 | -0.19(-1.66%) |
Nov 29, 2022 | 11.34 | 11.57 | 11.06 | 11.37 | 4,925,873 | -0.26(-2.27%) |
Nov 28, 2022 | 11.47 | 11.70 | 11.25 | 11.63 | 6,068,835 | +0.78(+7.20%) |
Nov 25, 2022 | 10.81 | 10.88 | 10.55 | 10.85 | 2,011,548 | -0.01(-0.09%) |
Nov 23, 2022 | 10.75 | 11.06 | 10.59 | 10.86 | 6,051,704 | +0.38(+3.59%) |
Nov 22, 2022 | 11.12 | 11.12 | 10.48 | 10.48 | 5,112,662 | -0.95(-8.32%) |
Nov 21, 2022 | 11.46 | 12.25 | 11.33 | 11.43 | 8,953,777 | +0.45(+4.12%) |
Nov 18, 2022 | 11.17 | 11.72 | 10.92 | 10.98 | 5,801,676 | +0.22(+2.01%) |
Nov 17, 2022 | 11.02 | 11.23 | 10.73 | 10.76 | 3,627,710 | +0.05(+0.44%) |
Nov 16, 2022 | 10.34 | 10.80 | 10.34 | 10.72 | 4,964,517 | +0.59(+5.86%) |
Nov 15, 2022 | 10.47 | 10.68 | 10.06 | 10.12 | 5,327,210 | -0.50(-4.70%) |
Nov 14, 2022 | 10.45 | 10.64 | 10.04 | 10.62 | 5,078,392 | +0.31(+3.01%) |
Nov 11, 2022 | 10.53 | 10.62 | 10.08 | 10.31 | 6,673,555 | -0.68(-6.17%) |
Nov 10, 2022 | 11.28 | 11.76 | 10.99 | 10.99 | 5,173,646 | -0.95(-7.97%) |
Nov 09, 2022 | 10.91 | 11.98 | 10.90 | 11.94 | 8,199,788 | +1.39(+13.21%) |
Nov 08, 2022 | 10.42 | 10.85 | 10.42 | 10.55 | 4,136,872 | +0.19(+1.82%) |
Nov 07, 2022 | 10.85 | 10.86 | 10.26 | 10.36 | 4,358,729 | -0.70(-6.30%) |
Nov 04, 2022 | 10.89 | 11.55 | 10.60 | 11.06 | 4,950,308 | -0.43(-3.77%) |
Nov 03, 2022 | 12.26 | 12.31 | 11.32 | 11.49 | 4,642,487 | -0.57(-4.69%) |
Nov 02, 2022 | 11.44 | 12.09 | 12.05 | 4,742,315 | +0.63(+5.52%) | |
Nov 01, 2022 | 11.23 | 11.63 | 11.23 | 11.42 | 3,292,362 | -0.31(-2.65%) |
Oct 31, 2022 | 12.28 | 12.28 | 11.46 | 11.73 | 4,034,738 | -0.32(-2.66%) |
Oct 28, 2022 | 11.72 | 12.64 | 11.55 | 12.05 | 3,649,459 | +0.09(+0.79%) |
Oct 27, 2022 | 11.44 | 11.96 | 11.14 | 11.96 | 4,609,156 | +0.22(+1.84%) |
Oct 26, 2022 | 12.03 | 12.04 | 11.42 | 11.74 | 4,411,874 | -0.34(-2.81%) |
Oct 25, 2022 | 12.38 | 12.62 | 12.07 | 12.08 | 3,228,028 | -0.21(-1.69%) |
Oct 24, 2022 | 12.36 | 12.58 | 12.06 | 12.29 | 3,459,999 | -0.01(-0.08%) |
Oct 21, 2022 | 12.68 | 13.17 | 12.30 | 12.30 | 4,636,556 | -0.57(-4.39%) |
Oct 20, 2022 | 12.31 | 13.00 | 12.04 | 12.86 | 6,832,491 | +0.26(+2.09%) |
Oct 19, 2022 | 13.34 | 13.45 | 12.48 | 12.60 | 4,789,537 | -0.70(-5.24%) |
Oct 18, 2022 | 13.28 | 13.85 | 12.93 | 13.30 | 6,066,020 | -0.24(-1.74%) |
Oct 17, 2022 | 13.72 | 13.88 | 13.13 | 13.53 | 3,810,201 | -0.74(-5.21%) |
Oct 14, 2022 | 13.25 | 14.29 | 12.86 | 14.28 | 5,765,267 | +1.32(+10.17%) |
Oct 13, 2022 | 14.47 | 14.54 | 12.76 | 12.96 | 6,658,773 | -1.03(-7.34%) |
Oct 12, 2022 | 14.47 | 14.89 | 13.73 | 13.98 | 3,724,941 | -0.34(-2.37%) |
Oct 11, 2022 | 14.53 | 14.85 | 13.70 | 14.32 | 5,218,902 | +0.38(+2.70%) |
Oct 10, 2022 | 13.36 | 14.17 | 13.00 | 13.95 | 5,401,601 | +0.51(+3.78%) |
Oct 07, 2022 | 13.09 | 13.64 | 12.68 | 13.44 | 5,979,322 | +0.34(+2.59%) |
Oct 06, 2022 | 13.70 | 13.73 | 12.93 | 13.10 | 4,356,679 | -0.40(-2.93%) |
Oct 05, 2022 | 14.08 | 14.65 | 13.26 | 13.49 | 4,928,265 | -0.44(-3.18%) |
Oct 04, 2022 | 14.75 | 15.04 | 13.94 | 13.94 | 2,958,891 | -1.66(-10.63%) |
Oct 03, 2022 | 16.34 | 16.59 | 15.36 | 15.60 | 3,438,781 | -2.32(-12.93%) |
Sep 30, 2022 | 18.46 | 18.69 | 17.38 | 17.91 | 2,553,997 | -0.04(-0.21%) |
Sep 29, 2022 | 18.06 | 19.10 | 17.92 | 17.95 | 3,459,689 | +0.26(+1.49%) |
Sep 28, 2022 | 19.80 | 20.24 | 17.50 | 17.69 | 3,337,784 | -2.67(-13.10%) |
Sep 27, 2022 | 20.56 | 21.06 | 19.59 | 20.35 | 3,364,343 | -1.18(-5.47%) |
Sep 26, 2022 | 20.53 | 21.57 | 19.79 | 21.53 | 3,794,562 | +1.28(+6.33%) |
Sep 23, 2022 | 18.91 | 20.57 | 18.91 | 20.25 | 8,831,444 | +2.86(+16.47%) |
Sep 22, 2022 | 16.27 | 17.41 | 15.95 | 17.38 | 3,342,220 | +0.55(+3.24%) |
Sep 21, 2022 | 15.54 | 16.84 | 15.33 | 16.84 | 3,593,986 | +0.69(+4.26%) |
Sep 20, 2022 | 15.91 | 16.63 | 15.80 | 16.15 | 4,174,344 | +0.48(+3.07%) |
Sep 19, 2022 | 16.72 | 16.74 | 15.56 | 15.67 | 2,918,354 | +0.01(+0.06%) |
Sep 16, 2022 | 15.03 | 16.34 | 15.02 | 15.66 | 4,468,521 | +0.79(+5.32%) |
Sep 15, 2022 | 14.46 | 14.98 | 14.31 | 14.87 | 3,628,842 | +1.02(+7.34%) |
Sep 14, 2022 | 14.48 | 14.51 | 13.49 | 13.85 | 4,193,431 | -1.09(-7.31%) |
Sep 13, 2022 | 14.60 | 15.04 | 14.09 | 14.95 | 3,615,158 | +0.80(+5.66%) |
Sep 12, 2022 | 14.07 | 14.51 | 13.80 | 14.14 | 2,253,659 | -0.39(-2.66%) |
Sep 09, 2022 | 14.68 | 14.96 | 14.33 | 14.53 | 3,121,865 | -0.84(-5.45%) |
Sep 08, 2022 | 15.54 | 15.81 | 15.20 | 15.37 | 3,382,323 | -0.41(-2.63%) |
Sep 07, 2022 | 15.95 | 16.31 | 15.44 | 15.78 | 4,668,564 | +0.56(+3.65%) |
Sep 06, 2022 | 14.52 | 15.36 | 14.41 | 15.23 | 4,373,245 | +0.44(+2.99%) |
Sep 02, 2022 | 14.54 | 15.16 | 14.36 | 14.79 | 4,745,095 | -0.73(-4.67%) |