Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.900 | 9.765 | 8.890 | 9.280 | 5,468,658 | +0.67(+7.78%) |
Jun 29, 2023 | 8.700 | 8.910 | 8.540 | 8.610 | 1,613,391 | -0.11(-1.26%) |
Jun 28, 2023 | 8.680 | 8.827 | 8.540 | 8.720 | 1,732,632 | +0.01(+0.11%) |
Jun 27, 2023 | 8.190 | 8.710 | 8.160 | 8.710 | 2,317,573 | +0.56(+6.87%) |
Jun 26, 2023 | 7.800 | 8.210 | 7.760 | 8.150 | 2,276,275 | +0.32(+4.09%) |
Jun 23, 2023 | 8.150 | 8.150 | 7.800 | 7.830 | 5,802,312 | -0.42(-5.09%) |
Jun 22, 2023 | 8.480 | 8.480 | 8.235 | 8.250 | 2,460,674 | -0.28(-3.28%) |
Jun 21, 2023 | 8.900 | 8.900 | 8.515 | 8.530 | 2,164,210 | -0.41(-4.59%) |
Jun 20, 2023 | 9.200 | 9.225 | 8.780 | 8.940 | 1,851,667 | -0.36(-3.87%) |
Jun 16, 2023 | 9.210 | 9.345 | 8.970 | 9.300 | 3,514,542 | +0.17(+1.86%) |
Jun 15, 2023 | 8.950 | 9.175 | 8.855 | 9.130 | 2,376,192 | +0.06(+0.66%) |
Jun 14, 2023 | 9.250 | 9.250 | 8.850 | 9.070 | 2,489,068 | -0.15(-1.63%) |
Jun 13, 2023 | 9.070 | 9.342 | 8.990 | 9.220 | 2,565,397 | +0.28(+3.13%) |
Jun 12, 2023 | 9.120 | 9.150 | 8.865 | 8.940 | 1,843,046 | -0.11(-1.22%) |
Jun 09, 2023 | 9.400 | 9.450 | 8.955 | 9.050 | 2,531,663 | -0.34(-3.62%) |
Jun 08, 2023 | 9.270 | 9.420 | 9.170 | 9.390 | 1,409,478 | +0.10(+1.08%) |
Jun 07, 2023 | 9.230 | 9.430 | 9.090 | 9.290 | 2,444,781 | +0.08(+0.87%) |
Jun 06, 2023 | 8.870 | 9.240 | 8.776 | 9.210 | 2,205,056 | +0.31(+3.48%) |
Jun 05, 2023 | 9.400 | 9.400 | 8.850 | 8.900 | 2,843,239 | -0.50(-5.32%) |
Jun 02, 2023 | 9.450 | 9.590 | 9.240 | 9.400 | 2,568,140 | +0.11(+1.18%) |
Jun 01, 2023 | 9.180 | 9.595 | 9.110 | 9.290 | 2,834,595 | +0.15(+1.64%) |
May 31, 2023 | 8.790 | 9.250 | 8.750 | 9.140 | 4,430,027 | +0.31(+3.51%) |
May 30, 2023 | 9.200 | 9.290 | 8.517 | 8.830 | 4,319,279 | -0.28(-3.07%) |
May 26, 2023 | 8.200 | 9.230 | 7.720 | 9.110 | 10,408,548 | +0.88(+10.69%) |
May 25, 2023 | 9.140 | 9.200 | 8.100 | 8.230 | 20,694,600 | -6.20(-42.97%) |
May 24, 2023 | 14.25 | 14.61 | 14.02 | 14.43 | 3,519,455 | +0.08(+0.56%) |
May 23, 2023 | 14.25 | 14.55 | 14.21 | 14.35 | 1,993,422 | -0.01(-0.07%) |
May 22, 2023 | 13.80 | 14.44 | 13.71 | 14.36 | 2,106,011 | +0.58(+4.21%) |
May 19, 2023 | 14.08 | 14.10 | 13.58 | 13.78 | 1,518,973 | -0.24(-1.71%) |
May 18, 2023 | 13.30 | 14.06 | 13.22 | 14.02 | 2,036,164 | +0.69(+5.18%) |
May 17, 2023 | 12.46 | 13.61 | 12.46 | 13.33 | 2,555,315 | +0.91(+7.33%) |
May 16, 2023 | 12.51 | 12.60 | 12.27 | 12.42 | 971,196 | -0.21(-1.66%) |
May 15, 2023 | 12.27 | 12.73 | 12.21 | 12.63 | 1,080,646 | +0.38(+3.10%) |
May 12, 2023 | 12.41 | 12.41 | 11.96 | 12.25 | 1,191,937 | -0.12(-0.97%) |
May 11, 2023 | 12.05 | 12.40 | 11.89 | 12.37 | 1,594,121 | +0.34(+2.83%) |
May 10, 2023 | 12.02 | 12.30 | 11.86 | 12.03 | 1,260,926 | +0.32(+2.73%) |
May 09, 2023 | 11.80 | 11.91 | 11.69 | 11.71 | 1,043,948 | -0.21(-1.76%) |
May 08, 2023 | 11.84 | 11.98 | 11.63 | 11.92 | 917,134 | +0.08(+0.68%) |
May 05, 2023 | 11.71 | 11.91 | 11.60 | 11.84 | 912,616 | +0.33(+2.87%) |
May 04, 2023 | 11.38 | 11.59 | 11.30 | 11.51 | 944,427 | +0.13(+1.14%) |
May 03, 2023 | 11.33 | 11.60 | 11.17 | 11.38 | 1,062,995 | +0.08(+0.71%) |
May 02, 2023 | 11.67 | 11.67 | 11.02 | 11.30 | 1,703,318 | -0.41(-3.50%) |
May 01, 2023 | 11.67 | 11.79 | 11.58 | 11.71 | 935,369 | -0.02(-0.17%) |
Apr 28, 2023 | 11.95 | 11.99 | 11.62 | 11.73 | 1,511,339 | -0.37(-3.06%) |
Apr 27, 2023 | 12.20 | 12.22 | 11.68 | 12.10 | 2,377,770 | +0.14(+1.17%) |
Apr 26, 2023 | 12.25 | 12.40 | 11.87 | 11.96 | 1,152,307 | -0.02(-0.17%) |
Apr 25, 2023 | 12.02 | 12.20 | 11.87 | 11.98 | 1,306,176 | -0.30(-2.44%) |
Apr 24, 2023 | 12.34 | 12.38 | 12.00 | 12.28 | 1,001,364 | -0.10(-0.81%) |
Apr 21, 2023 | 12.37 | 12.53 | 12.29 | 12.38 | 1,101,589 | +0.03(+0.24%) |
Apr 20, 2023 | 12.30 | 12.51 | 12.21 | 12.35 | 1,389,858 | -0.22(-1.75%) |
Apr 19, 2023 | 12.32 | 12.62 | 12.30 | 12.57 | 1,161,819 | +0.03(+0.24%) |
Apr 18, 2023 | 12.63 | 12.63 | 12.25 | 12.54 | 1,363,727 | +0.07(+0.56%) |
Apr 17, 2023 | 12.24 | 12.68 | 12.01 | 12.47 | 1,983,159 | +0.20(+1.63%) |
Apr 14, 2023 | 12.59 | 12.72 | 12.13 | 12.27 | 1,129,316 | -0.34(-2.70%) |
Apr 13, 2023 | 12.35 | 12.79 | 12.31 | 12.61 | 1,195,526 | +0.41(+3.36%) |
Apr 12, 2023 | 12.84 | 12.89 | 12.17 | 12.20 | 1,310,862 | -0.26(-2.09%) |
Apr 11, 2023 | 12.26 | 12.63 | 12.23 | 12.46 | 1,067,708 | +0.18(+1.47%) |
Apr 10, 2023 | 12.02 | 12.30 | 11.86 | 12.28 | 1,321,992 | +0.06(+0.49%) |
Apr 06, 2023 | 11.91 | 12.32 | 11.80 | 12.22 | 1,210,729 | +0.31(+2.60%) |
Apr 05, 2023 | 12.19 | 12.20 | 11.68 | 11.91 | 1,558,798 | -0.41(-3.33%) |
Apr 04, 2023 | 12.42 | 12.60 | 12.08 | 12.32 | 1,406,647 | +0.04(+0.33%) |
Apr 03, 2023 | 12.27 | 12.32 | 11.66 | 12.28 | 2,306,773 | -0.08(-0.65%) |
Mar 31, 2023 | 12.26 | 12.48 | 12.17 | 12.36 | 1,673,268 | +0.25(+2.06%) |
Mar 30, 2023 | 12.48 | 12.53 | 11.93 | 12.11 | 2,294,241 | -0.01(-0.08%) |
Mar 29, 2023 | 11.64 | 12.23 | 11.39 | 12.12 | 2,275,039 | +0.75(+6.60%) |
Mar 28, 2023 | 11.43 | 11.53 | 11.22 | 11.37 | 1,432,240 | -0.18(-1.56%) |
Mar 27, 2023 | 11.50 | 11.87 | 11.38 | 11.55 | 2,325,906 | +0.27(+2.39%) |
Mar 24, 2023 | 10.94 | 11.30 | 10.78 | 11.28 | 1,610,724 | +0.22(+1.99%) |
Mar 23, 2023 | 10.79 | 11.56 | 10.72 | 11.06 | 2,397,168 | +0.49(+4.64%) |
Mar 22, 2023 | 11.14 | 11.39 | 10.56 | 10.57 | 3,578,992 | -0.61(-5.46%) |
Mar 21, 2023 | 10.42 | 11.35 | 10.42 | 11.18 | 3,011,249 | +0.97(+9.50%) |
Mar 20, 2023 | 10.16 | 10.62 | 9.810 | 10.21 | 2,224,033 | -0.02(-0.20%) |
Mar 17, 2023 | 10.34 | 10.79 | 10.21 | 10.23 | 3,758,705 | -0.15(-1.45%) |
Mar 16, 2023 | 10.42 | 10.55 | 10.14 | 10.38 | 2,036,693 | -0.12(-1.14%) |
Mar 15, 2023 | 10.24 | 10.59 | 10.03 | 10.50 | 2,596,708 | -0.02(-0.19%) |
Mar 14, 2023 | 10.17 | 10.52 | 10.09 | 10.52 | 3,404,916 | +0.70(+7.13%) |
Mar 13, 2023 | 9.500 | 10.04 | 9.130 | 9.820 | 4,001,542 | +0.02(+0.20%) |
Mar 10, 2023 | 10.05 | 10.12 | 9.550 | 9.800 | 2,518,980 | -0.33(-3.26%) |
Mar 09, 2023 | 10.55 | 10.64 | 10.01 | 10.13 | 1,989,597 | -0.42(-3.98%) |
Mar 08, 2023 | 10.44 | 10.58 | 10.32 | 10.55 | 1,662,883 | +0.12(+1.15%) |
Mar 07, 2023 | 10.68 | 10.84 | 10.40 | 10.43 | 2,353,942 | -0.31(-2.89%) |
Mar 06, 2023 | 11.15 | 11.18 | 10.69 | 10.74 | 1,846,704 | -0.33(-2.98%) |
Mar 03, 2023 | 10.82 | 11.31 | 10.80 | 11.07 | 2,144,727 | +0.31(+2.88%) |
Mar 02, 2023 | 10.65 | 10.86 | 10.51 | 10.76 | 1,966,276 | -0.10(-0.92%) |
Mar 01, 2023 | 10.74 | 10.97 | 10.62 | 10.86 | 1,896,376 | +0.12(+1.12%) |
Feb 28, 2023 | 10.80 | 10.99 | 10.74 | 10.74 | 1,514,094 | -0.06(-0.56%) |
Feb 27, 2023 | 11.09 | 11.14 | 10.70 | 10.80 | 1,853,307 | -0.11(-1.01%) |
Feb 24, 2023 | 11.09 | 11.26 | 10.84 | 10.91 | 2,534,163 | -0.55(-4.80%) |
Feb 23, 2023 | 11.80 | 11.81 | 11.26 | 11.46 | 1,835,447 | -0.15(-1.29%) |
Feb 22, 2023 | 11.76 | 12.04 | 11.58 | 11.61 | 1,968,199 | -0.10(-0.85%) |
Feb 21, 2023 | 12.34 | 12.42 | 11.70 | 11.71 | 2,536,066 | -0.92(-7.28%) |
Feb 17, 2023 | 12.40 | 12.68 | 12.15 | 12.63 | 2,078,285 | -0.20(-1.56%) |
Feb 16, 2023 | 12.93 | 13.29 | 12.79 | 12.83 | 2,590,140 | -0.51(-3.82%) |
Feb 15, 2023 | 12.61 | 13.56 | 12.53 | 13.34 | 2,991,820 | +0.71(+5.62%) |
Feb 14, 2023 | 12.45 | 12.96 | 12.15 | 12.63 | 2,478,057 | -0.02(-0.16%) |
Feb 13, 2023 | 12.40 | 12.69 | 12.05 | 12.65 | 2,837,705 | +0.32(+2.60%) |
Feb 10, 2023 | 12.15 | 12.59 | 12.01 | 12.33 | 4,524,293 | +0.01(+0.04%) |
Feb 09, 2023 | 13.05 | 13.20 | 12.20 | 12.32 | 11,124,023 | -3.89(-23.97%) |
Feb 08, 2023 | 17.07 | 17.34 | 16.16 | 16.21 | 3,712,836 | -0.96(-5.59%) |
Feb 07, 2023 | 17.02 | 17.27 | 16.18 | 17.17 | 2,328,649 | +0.39(+2.32%) |
Feb 06, 2023 | 16.96 | 17.05 | 16.48 | 16.78 | 1,842,305 | -0.50(-2.89%) |
Feb 03, 2023 | 17.58 | 18.00 | 17.11 | 17.28 | 2,843,111 | -1.18(-6.39%) |
Feb 02, 2023 | 17.61 | 18.77 | 17.42 | 18.46 | 3,210,657 | +1.69(+10.08%) |
Feb 01, 2023 | 16.91 | 17.28 | 15.61 | 16.77 | 5,368,766 | -0.59(-3.40%) |
Jan 31, 2023 | 16.85 | 17.54 | 16.74 | 17.36 | 1,520,931 | +0.56(+3.33%) |
Jan 30, 2023 | 17.43 | 17.58 | 16.61 | 16.80 | 1,811,096 | -1.03(-5.78%) |
Jan 27, 2023 | 16.70 | 18.04 | 16.55 | 17.83 | 2,204,674 | +0.97(+5.75%) |
Jan 26, 2023 | 16.93 | 17.32 | 16.36 | 16.86 | 1,486,934 | +0.47(+2.87%) |
Jan 25, 2023 | 15.90 | 16.52 | 15.25 | 16.39 | 1,620,248 | -0.01(-0.06%) |
Jan 24, 2023 | 16.35 | 16.86 | 16.23 | 16.40 | 1,374,648 | -0.28(-1.68%) |
Jan 23, 2023 | 15.71 | 16.69 | 15.53 | 16.68 | 1,642,276 | +1.16(+7.47%) |
Jan 20, 2023 | 14.94 | 15.66 | 14.77 | 15.52 | 1,606,527 | +0.75(+5.08%) |
Jan 19, 2023 | 15.24 | 15.49 | 14.58 | 14.77 | 1,500,352 | -0.81(-5.20%) |
Jan 18, 2023 | 16.82 | 17.05 | 15.55 | 15.58 | 1,670,298 | -0.94(-5.69%) |
Jan 17, 2023 | 16.85 | 17.06 | 16.37 | 16.52 | 1,212,351 | -0.33(-1.96%) |
Jan 13, 2023 | 16.24 | 16.95 | 16.04 | 16.85 | 1,015,166 | +0.27(+1.63%) |
Jan 12, 2023 | 16.87 | 16.93 | 16.17 | 16.58 | 1,419,064 | -0.16(-0.96%) |
Jan 11, 2023 | 16.54 | 17.00 | 16.34 | 16.74 | 1,548,447 | +0.27(+1.64%) |
Jan 10, 2023 | 15.78 | 16.50 | 15.75 | 16.47 | 1,317,910 | +0.48(+3.00%) |
Jan 09, 2023 | 16.00 | 16.48 | 15.91 | 15.99 | 1,603,422 | +0.39(+2.50%) |
Jan 06, 2023 | 15.12 | 15.64 | 14.34 | 15.60 | 2,224,557 | +0.54(+3.59%) |
Jan 05, 2023 | 15.52 | 15.52 | 14.51 | 15.06 | 1,733,162 | -0.79(-4.98%) |
Jan 04, 2023 | 15.32 | 15.95 | 15.05 | 15.85 | 2,151,855 | +0.82(+5.46%) |
Jan 03, 2023 | 15.70 | 16.18 | 14.61 | 15.03 | 1,590,409 | -0.21(-1.38%) |
Dec 30, 2022 | 14.89 | 15.31 | 14.72 | 15.24 | 1,503,983 | -0.07(-0.46%) |
Dec 29, 2022 | 14.28 | 15.46 | 14.22 | 15.31 | 2,405,677 | +1.30(+9.28%) |
Dec 28, 2022 | 13.86 | 14.21 | 13.76 | 14.01 | 2,123,112 | +0.12(+0.86%) |
Dec 27, 2022 | 13.95 | 14.03 | 13.43 | 13.89 | 1,298,240 | -0.22(-1.56%) |
Dec 23, 2022 | 14.51 | 14.60 | 14.04 | 14.11 | 1,406,863 | -0.48(-3.29%) |
Dec 22, 2022 | 14.27 | 14.63 | 13.79 | 14.59 | 2,054,365 | -0.08(-0.55%) |
Dec 21, 2022 | 14.78 | 15.06 | 14.59 | 14.67 | 1,244,477 | -0.01(-0.07%) |
Dec 20, 2022 | 14.37 | 14.90 | 14.14 | 14.68 | 1,526,191 | +0.13(+0.89%) |
Dec 19, 2022 | 15.31 | 15.30 | 14.40 | 14.55 | 1,719,904 | -0.66(-4.34%) |
Dec 16, 2022 | 15.13 | 15.57 | 14.98 | 15.21 | 3,227,010 | -0.22(-1.43%) |
Dec 15, 2022 | 15.99 | 16.54 | 15.38 | 15.43 | 1,938,666 | -1.19(-7.16%) |
Dec 14, 2022 | 16.89 | 17.21 | 16.18 | 16.62 | 1,947,517 | -0.31(-1.83%) |
Dec 13, 2022 | 17.88 | 18.56 | 16.47 | 16.93 | 3,180,373 | +0.71(+4.38%) |
Dec 12, 2022 | 16.41 | 16.55 | 16.04 | 16.22 | 1,442,827 | -0.19(-1.16%) |
Dec 09, 2022 | 16.26 | 16.86 | 16.11 | 16.41 | 1,488,020 | +0.04(+0.24%) |
Dec 08, 2022 | 15.81 | 16.79 | 15.68 | 16.37 | 1,717,407 | +0.72(+4.57%) |
Dec 07, 2022 | 15.70 | 15.98 | 15.39 | 15.65 | 1,274,969 | -0.07(-0.41%) |
Dec 06, 2022 | 17.43 | 17.43 | 15.33 | 15.72 | 2,034,091 | -1.72(-9.86%) |
Dec 05, 2022 | 18.69 | 18.99 | 17.20 | 17.44 | 1,656,168 | -1.38(-7.33%) |
Dec 02, 2022 | 18.00 | 19.00 | 17.71 | 18.82 | 1,589,861 | +0.04(+0.21%) |
Dec 01, 2022 | 18.32 | 19.20 | 18.23 | 18.78 | 2,236,655 | +0.52(+2.85%) |
Nov 30, 2022 | 16.94 | 18.32 | 16.76 | 18.26 | 2,259,716 | +1.42(+8.43%) |
Nov 29, 2022 | 16.54 | 17.09 | 16.50 | 16.84 | 1,446,114 | +0.26(+1.57%) |
Nov 28, 2022 | 17.00 | 17.52 | 16.44 | 16.58 | 1,490,330 | -0.75(-4.33%) |
Nov 25, 2022 | 17.24 | 17.38 | 16.95 | 17.33 | 1,094,981 | +0.06(+0.38%) |
Nov 23, 2022 | 16.54 | 17.27 | 16.33 | 17.27 | 1,874,804 | +0.82(+4.95%) |
Nov 22, 2022 | 16.07 | 16.45 | 15.56 | 16.45 | 2,000,517 | +0.25(+1.54%) |
Nov 21, 2022 | 17.00 | 17.10 | 15.90 | 16.20 | 2,475,946 | -1.06(-6.14%) |
Nov 18, 2022 | 18.03 | 18.23 | 16.95 | 17.26 | 1,936,252 | -0.18(-1.03%) |
Nov 17, 2022 | 17.69 | 17.95 | 17.05 | 17.44 | 2,708,256 | -1.08(-5.83%) |
Nov 16, 2022 | 19.39 | 19.86 | 18.29 | 18.52 | 3,325,304 | -1.19(-6.04%) |
Nov 15, 2022 | 19.15 | 20.40 | 18.64 | 19.71 | 5,475,510 | +1.51(+8.30%) |
Nov 14, 2022 | 18.79 | 18.82 | 17.77 | 18.20 | 4,930,340 | -0.99(-5.16%) |
Nov 11, 2022 | 16.44 | 19.63 | 16.44 | 19.19 | 11,730,290 | +1.86(+10.73%) |
Nov 10, 2022 | 13.88 | 17.46 | 13.75 | 17.33 | 20,365,492 | +6.56(+60.91%) |
Nov 09, 2022 | 11.39 | 11.40 | 10.65 | 10.77 | 3,417,099 | -0.76(-6.59%) |
Nov 08, 2022 | 12.24 | 12.24 | 11.30 | 11.53 | 3,888,936 | -0.68(-5.57%) |
Nov 07, 2022 | 12.58 | 12.75 | 12.17 | 12.21 | 1,835,511 | -0.15(-1.21%) |
Nov 04, 2022 | 12.95 | 13.07 | 11.98 | 12.36 | 2,614,012 | -0.27(-2.14%) |
Nov 03, 2022 | 13.10 | 13.40 | 12.59 | 12.63 | 2,638,009 | -0.70(-5.25%) |
Nov 02, 2022 | 14.77 | 13.31 | 13.33 | 2,604,540 | -1.43(-9.69%) | |
Nov 01, 2022 | 15.14 | 15.45 | 14.47 | 14.76 | 1,864,718 | +0.16(+1.10%) |
Oct 31, 2022 | 14.65 | 14.91 | 14.22 | 14.60 | 1,823,185 | -0.22(-1.48%) |
Oct 28, 2022 | 13.99 | 14.83 | 13.71 | 14.82 | 2,086,716 | +0.71(+5.03%) |
Oct 27, 2022 | 14.48 | 14.98 | 14.06 | 14.11 | 2,148,061 | -0.24(-1.67%) |
Oct 26, 2022 | 14.62 | 15.39 | 14.30 | 14.35 | 2,820,209 | -0.76(-5.00%) |
Oct 25, 2022 | 14.44 | 15.18 | 14.44 | 15.11 | 2,053,803 | +0.86(+6.00%) |
Oct 24, 2022 | 14.00 | 14.38 | 13.48 | 14.25 | 2,548,284 | +0.21(+1.53%) |
Oct 21, 2022 | 13.70 | 14.17 | 13.20 | 14.04 | 2,867,587 | +0.12(+0.83%) |
Oct 20, 2022 | 13.99 | 14.77 | 13.84 | 13.92 | 2,231,107 | -0.15(-1.07%) |
Oct 19, 2022 | 14.72 | 14.88 | 13.93 | 14.07 | 2,601,864 | -1.04(-6.88%) |
Oct 18, 2022 | 15.42 | 15.72 | 14.86 | 15.11 | 3,222,910 | +0.48(+3.28%) |
Oct 17, 2022 | 14.03 | 15.11 | 13.88 | 14.63 | 5,144,627 | +1.59(+12.19%) |
Oct 14, 2022 | 14.08 | 14.41 | 12.91 | 13.04 | 2,750,503 | -0.77(-5.58%) |
Oct 13, 2022 | 12.73 | 13.95 | 12.19 | 13.81 | 2,601,169 | +0.50(+3.76%) |
Oct 12, 2022 | 13.39 | 13.46 | 12.76 | 13.31 | 2,395,307 | -0.03(-0.22%) |
Oct 11, 2022 | 13.65 | 13.84 | 12.87 | 13.34 | 3,228,647 | -0.42(-3.05%) |
Oct 10, 2022 | 14.45 | 14.49 | 13.34 | 13.76 | 3,151,957 | -0.68(-4.71%) |
Oct 07, 2022 | 15.27 | 15.38 | 14.34 | 14.44 | 2,476,890 | -1.35(-8.55%) |
Oct 06, 2022 | 15.95 | 16.71 | 15.76 | 15.79 | 1,655,618 | -0.23(-1.44%) |
Oct 05, 2022 | 15.43 | 16.07 | 15.07 | 16.02 | 2,369,296 | +0.07(+0.44%) |
Oct 04, 2022 | 15.39 | 16.07 | 15.07 | 15.95 | 2,122,656 | +1.13(+7.62%) |
Oct 03, 2022 | 14.66 | 15.11 | 14.44 | 14.82 | 2,072,689 | +0.41(+2.85%) |
Sep 30, 2022 | 14.38 | 15.09 | 14.26 | 14.41 | 2,088,388 | -0.02(-0.14%) |
Sep 29, 2022 | 14.85 | 14.98 | 14.09 | 14.43 | 2,145,456 | -0.91(-5.93%) |
Sep 28, 2022 | 14.71 | 15.45 | 14.68 | 15.34 | 2,079,205 | +0.78(+5.36%) |
Sep 27, 2022 | 14.93 | 15.36 | 14.38 | 14.56 | 2,250,104 | +0.03(+0.21%) |
Sep 26, 2022 | 14.85 | 15.57 | 14.50 | 14.53 | 2,026,764 | -0.38(-2.55%) |
Sep 23, 2022 | 15.01 | 15.46 | 14.66 | 14.91 | 2,215,850 | -0.36(-2.36%) |
Sep 22, 2022 | 16.31 | 16.48 | 15.12 | 15.27 | 2,069,146 | -1.18(-7.17%) |
Sep 21, 2022 | 16.76 | 17.49 | 16.31 | 16.45 | 2,194,651 | -0.18(-1.08%) |
Sep 20, 2022 | 16.90 | 17.01 | 16.61 | 16.63 | 2,100,552 | -0.46(-2.69%) |
Sep 19, 2022 | 16.24 | 17.13 | 16.23 | 17.09 | 2,664,748 | +0.61(+3.70%) |
Sep 16, 2022 | 17.07 | 17.19 | 16.39 | 16.48 | 3,383,345 | -1.21(-6.84%) |
Sep 15, 2022 | 17.71 | 18.66 | 17.54 | 17.69 | 2,104,472 | -0.36(-1.97%) |
Sep 14, 2022 | 18.10 | 18.25 | 17.47 | 18.05 | 1,671,253 | -0.07(-0.41%) |
Sep 13, 2022 | 19.02 | 19.21 | 18.05 | 18.12 | 2,538,985 | -2.21(-10.87%) |
Sep 12, 2022 | 19.00 | 20.42 | 19.00 | 20.33 | 2,080,594 | +1.46(+7.74%) |
Sep 09, 2022 | 18.20 | 19.20 | 18.17 | 18.87 | 1,885,046 | +1.11(+6.25%) |
Sep 08, 2022 | 17.15 | 18.04 | 17.04 | 17.76 | 1,669,665 | +0.23(+1.31%) |
Sep 07, 2022 | 17.04 | 17.57 | 16.80 | 17.53 | 1,729,273 | +0.44(+2.57%) |
Sep 06, 2022 | 17.65 | 17.66 | 16.92 | 17.09 | 1,877,151 | -0.49(-2.79%) |
Sep 02, 2022 | 17.99 | 18.16 | 17.29 | 17.58 | 2,013,623 | -0.14(-0.79%) |
Sep 01, 2022 | 18.05 | 18.19 | 17.15 | 17.72 | 2,332,495 | -0.75(-4.06%) |
Aug 31, 2022 | 19.00 | 19.28 | 18.27 | 18.47 | 1,900,987 | -0.15(-0.81%) |
Aug 30, 2022 | 19.68 | 19.88 | 18.26 | 18.62 | 1,922,654 | -0.55(-2.87%) |
Aug 29, 2022 | 19.17 | 20.04 | 19.12 | 19.17 | 1,712,976 | -0.44(-2.24%) |
Aug 26, 2022 | 21.50 | 21.66 | 19.58 | 19.61 | 1,814,723 | -1.98(-9.17%) |
Aug 25, 2022 | 21.48 | 21.85 | 21.09 | 21.59 | 1,255,968 | +0.49(+2.32%) |
Aug 24, 2022 | 21.18 | 21.82 | 21.07 | 21.10 | 1,126,290 | +0.00(+0.00%) |
Aug 23, 2022 | 21.39 | 22.09 | 21.01 | 21.10 | 1,542,084 | -0.26(-1.22%) |
Aug 22, 2022 | 21.69 | 22.14 | 21.22 | 21.36 | 1,667,493 | -0.85(-3.83%) |
Aug 19, 2022 | 23.20 | 23.43 | 22.11 | 22.21 | 1,929,122 | -1.76(-7.34%) |
Aug 18, 2022 | 23.64 | 24.14 | 23.31 | 23.97 | 1,634,782 | +0.33(+1.40%) |
Aug 17, 2022 | 24.25 | 24.65 | 23.25 | 23.64 | 2,696,331 | -1.34(-5.36%) |
Aug 16, 2022 | 24.30 | 25.00 | 23.71 | 24.98 | 3,111,194 | +0.49(+2.00%) |
Aug 15, 2022 | 23.47 | 24.59 | 23.22 | 24.49 | 2,717,439 | +0.79(+3.33%) |
Aug 12, 2022 | 23.29 | 23.82 | 22.68 | 23.70 | 2,026,166 | +0.79(+3.45%) |
Aug 11, 2022 | 23.73 | 24.32 | 22.64 | 22.91 | 2,810,768 | -0.42(-1.80%) |
Aug 10, 2022 | 22.54 | 24.03 | 22.27 | 23.33 | 3,305,462 | +2.03(+9.53%) |
Aug 09, 2022 | 23.00 | 24.61 | 21.04 | 21.30 | 5,117,190 | -2.40(-10.13%) |
Aug 08, 2022 | 23.45 | 24.56 | 22.88 | 23.70 | 3,519,727 | +0.82(+3.58%) |
Aug 05, 2022 | 22.35 | 23.41 | 21.75 | 22.88 | 2,856,550 | -0.27(-1.17%) |
Aug 04, 2022 | 22.93 | 23.49 | 22.43 | 23.15 | 2,980,048 | +0.75(+3.35%) |
Aug 03, 2022 | 21.21 | 22.61 | 21.14 | 22.40 | 2,810,458 | +1.45(+6.92%) |
Aug 02, 2022 | 19.72 | 21.40 | 19.54 | 20.95 | 2,236,817 | +0.85(+4.23%) |
Aug 01, 2022 | 19.85 | 20.52 | 19.14 | 20.10 | 2,253,748 | +0.03(+0.15%) |
Jul 29, 2022 | 19.75 | 20.18 | 18.92 | 20.07 | 2,888,201 | +0.16(+0.80%) |
Jul 28, 2022 | 19.36 | 19.92 | 18.44 | 19.91 | 3,198,691 | +0.52(+2.68%) |
Jul 27, 2022 | 19.27 | 19.72 | 18.98 | 19.39 | 3,677,251 | +0.83(+4.47%) |
Jul 26, 2022 | 18.83 | 18.88 | 18.06 | 18.56 | 2,144,875 | -0.66(-3.43%) |
Jul 25, 2022 | 19.42 | 19.52 | 18.80 | 19.22 | 1,546,806 | -0.28(-1.44%) |
Jul 22, 2022 | 20.39 | 20.91 | 19.33 | 19.50 | 2,886,925 | -1.85(-8.67%) |
Jul 21, 2022 | 20.80 | 21.38 | 20.39 | 21.35 | 2,661,202 | +0.32(+1.52%) |
Jul 20, 2022 | 19.02 | 21.31 | 19.01 | 21.03 | 3,663,724 | +2.18(+11.56%) |
Jul 19, 2022 | 18.32 | 18.97 | 17.85 | 18.85 | 1,953,367 | +1.30(+7.41%) |
Jul 18, 2022 | 17.64 | 18.36 | 17.44 | 17.55 | 2,720,099 | +0.61(+3.60%) |
Jul 15, 2022 | 16.75 | 17.16 | 16.26 | 16.94 | 1,728,808 | +0.52(+3.17%) |
Jul 14, 2022 | 16.58 | 16.77 | 15.82 | 16.42 | 2,136,861 | -0.29(-1.74%) |
Jul 13, 2022 | 15.98 | 16.95 | 15.64 | 16.71 | 2,563,388 | +0.38(+2.33%) |
Jul 12, 2022 | 16.49 | 16.90 | 15.94 | 16.33 | 1,981,105 | -0.18(-1.09%) |
Jul 11, 2022 | 17.22 | 17.46 | 16.39 | 16.51 | 2,042,032 | -1.00(-5.71%) |
Jul 08, 2022 | 17.70 | 18.20 | 17.37 | 17.51 | 1,967,056 | -0.56(-3.10%) |
Jul 07, 2022 | 17.79 | 18.58 | 17.79 | 18.07 | 2,715,120 | +0.24(+1.35%) |
Jul 06, 2022 | 18.93 | 19.20 | 17.68 | 17.83 | 3,007,607 | -1.15(-6.06%) |
Jul 05, 2022 | 16.99 | 19.00 | 16.55 | 18.98 | 4,789,407 | +1.79(+10.41%) |