Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.30 | 39.13 | 38.25 | 38.72 | 1,206,713 | -0.50(-1.27%) |
Feb 27, 2023 | 40.00 | 40.53 | 39.00 | 39.22 | 1,159,647 | -0.84(-2.10%) |
Feb 24, 2023 | 41.55 | 42.40 | 40.03 | 40.06 | 1,501,300 | -2.51(-5.90%) |
Feb 23, 2023 | 43.38 | 43.94 | 42.14 | 42.57 | 1,647,845 | +0.12(+0.28%) |
Feb 22, 2023 | 40.46 | 42.50 | 40.22 | 42.45 | 2,878,886 | +2.37(+5.91%) |
Feb 21, 2023 | 41.21 | 42.48 | 39.99 | 40.08 | 2,727,307 | -1.70(-4.07%) |
Feb 17, 2023 | 40.58 | 42.67 | 40.51 | 41.78 | 2,636,713 | +0.31(+0.75%) |
Feb 16, 2023 | 40.48 | 42.00 | 40.33 | 41.47 | 2,307,781 | +0.99(+2.45%) |
Feb 15, 2023 | 39.87 | 41.22 | 39.43 | 40.48 | 1,511,440 | +0.48(+1.20%) |
Feb 14, 2023 | 39.50 | 41.19 | 38.76 | 40.00 | 1,916,906 | -0.50(-1.23%) |
Feb 13, 2023 | 38.69 | 40.79 | 37.22 | 40.50 | 3,230,828 | +0.70(+1.76%) |
Feb 10, 2023 | 40.36 | 40.54 | 39.25 | 39.80 | 2,537,654 | -1.94(-4.65%) |
Feb 09, 2023 | 41.79 | 42.70 | 41.64 | 41.74 | 1,740,944 | +1.90(+4.77%) |
Feb 08, 2023 | 40.44 | 41.90 | 39.84 | 39.84 | 3,349,718 | -0.65(-1.61%) |
Feb 07, 2023 | 40.74 | 41.61 | 40.24 | 40.49 | 1,977,374 | -0.25(-0.61%) |
Feb 06, 2023 | 40.00 | 40.91 | 38.63 | 40.74 | 3,775,061 | -1.22(-2.91%) |
Feb 03, 2023 | 42.19 | 43.06 | 41.15 | 41.96 | 1,350,604 | -1.04(-2.42%) |
Feb 02, 2023 | 44.45 | 44.63 | 42.51 | 43.00 | 2,199,409 | -2.16(-4.78%) |
Feb 01, 2023 | 44.38 | 45.95 | 44.05 | 45.16 | 2,032,983 | +2.52(+5.91%) |
Jan 31, 2023 | 42.00 | 43.60 | 41.60 | 42.64 | 1,579,496 | +0.52(+1.23%) |
Jan 30, 2023 | 41.95 | 43.04 | 41.05 | 42.12 | 2,151,024 | -1.81(-4.12%) |
Jan 27, 2023 | 44.02 | 44.47 | 43.30 | 43.93 | 1,208,553 | -0.70(-1.57%) |
Jan 26, 2023 | 44.63 | 44.95 | 42.90 | 44.63 | 2,136,508 | +0.22(+0.50%) |
Jan 25, 2023 | 44.50 | 45.47 | 43.80 | 44.41 | 1,349,143 | -0.35(-0.78%) |
Jan 24, 2023 | 44.25 | 44.84 | 42.86 | 44.76 | 1,297,331 | +0.61(+1.38%) |
Jan 23, 2023 | 44.00 | 44.75 | 43.50 | 44.15 | 1,476,070 | -0.04(-0.09%) |
Jan 20, 2023 | 46.59 | 46.60 | 43.50 | 44.19 | 6,035,591 | -0.50(-1.12%) |
Jan 19, 2023 | 42.60 | 46.20 | 42.41 | 44.69 | 6,518,035 | +3.92(+9.61%) |
Jan 18, 2023 | 39.68 | 41.58 | 39.26 | 40.77 | 3,203,493 | +3.24(+8.63%) |
Jan 17, 2023 | 39.04 | 41.94 | 37.00 | 37.53 | 5,087,924 | -5.11(-11.98%) |
Jan 13, 2023 | 42.64 | 43.38 | 41.60 | 42.64 | 2,384,218 | +2.51(+6.25%) |
Jan 12, 2023 | 39.68 | 40.29 | 38.92 | 40.13 | 1,397,355 | -0.24(-0.59%) |
Jan 11, 2023 | 40.38 | 40.73 | 39.73 | 40.37 | 771,587 | -0.41(-1.01%) |
Jan 10, 2023 | 40.35 | 41.16 | 39.44 | 40.78 | 1,558,871 | +0.74(+1.85%) |
Jan 09, 2023 | 39.32 | 40.84 | 39.09 | 40.04 | 3,848,456 | +1.38(+3.57%) |
Jan 06, 2023 | 36.92 | 39.00 | 36.63 | 38.66 | 2,438,793 | +1.65(+4.46%) |
Jan 05, 2023 | 34.90 | 37.77 | 34.90 | 37.01 | 2,878,014 | +1.79(+5.08%) |
Jan 04, 2023 | 35.99 | 36.26 | 34.10 | 35.22 | 2,366,052 | +0.57(+1.65%) |
Jan 03, 2023 | 34.57 | 35.39 | 33.63 | 34.65 | 2,008,172 | -0.17(-0.49%) |
Dec 30, 2022 | 34.79 | 35.30 | 33.85 | 34.82 | 1,880,449 | -1.22(-3.39%) |
Dec 29, 2022 | 33.52 | 36.24 | 30.75 | 36.04 | 5,145,145 | -0.33(-0.91%) |
Dec 28, 2022 | 37.74 | 38.26 | 35.32 | 36.37 | 2,034,836 | -2.19(-5.68%) |
Dec 27, 2022 | 37.70 | 39.40 | 37.26 | 38.56 | 2,323,557 | +0.10(+0.26%) |
Dec 23, 2022 | 39.22 | 39.80 | 37.86 | 38.46 | 2,606,609 | -1.73(-4.30%) |
Dec 22, 2022 | 40.01 | 42.19 | 39.20 | 40.19 | 4,817,553 | +0.85(+2.16%) |
Dec 21, 2022 | 38.60 | 39.66 | 37.60 | 39.34 | 2,536,218 | +1.43(+3.77%) |
Dec 20, 2022 | 36.23 | 38.74 | 36.03 | 37.91 | 5,252,759 | +0.79(+2.13%) |
Dec 19, 2022 | 35.47 | 37.45 | 34.00 | 37.12 | 7,407,283 | +2.72(+7.91%) |
Dec 16, 2022 | 35.00 | 37.40 | 34.14 | 34.40 | 5,221,060 | +1.08(+3.24%) |
Dec 15, 2022 | 33.47 | 34.89 | 32.50 | 33.32 | 2,519,341 | +0.72(+2.21%) |
Dec 14, 2022 | 32.45 | 32.86 | 31.65 | 32.60 | 1,055,661 | +0.35(+1.09%) |
Dec 13, 2022 | 33.08 | 33.20 | 31.59 | 32.25 | 2,016,596 | -0.07(-0.22%) |
Dec 12, 2022 | 31.96 | 32.67 | 31.50 | 32.32 | 1,653,176 | -0.82(-2.47%) |
Dec 09, 2022 | 32.90 | 35.29 | 32.70 | 33.14 | 3,259,595 | +0.48(+1.47%) |
Dec 08, 2022 | 30.89 | 32.89 | 30.87 | 32.66 | 2,805,397 | +3.44(+11.77%) |
Dec 07, 2022 | 28.50 | 29.34 | 28.33 | 29.22 | 2,618,236 | -0.25(-0.85%) |
Dec 06, 2022 | 29.12 | 30.11 | 28.95 | 29.47 | 2,496,347 | +0.51(+1.76%) |
Dec 05, 2022 | 31.81 | 32.72 | 28.65 | 28.96 | 2,689,631 | -1.17(-3.88%) |
Dec 02, 2022 | 28.10 | 30.50 | 28.10 | 30.13 | 2,338,568 | +1.77(+6.24%) |
Dec 01, 2022 | 27.67 | 28.67 | 27.34 | 28.36 | 1,479,169 | -0.38(-1.32%) |
Nov 30, 2022 | 28.17 | 29.39 | 27.75 | 28.74 | 3,310,303 | +1.77(+6.56%) |
Nov 29, 2022 | 26.18 | 27.34 | 26.00 | 26.97 | 1,519,126 | +1.97(+7.88%) |
Nov 28, 2022 | 25.00 | 25.41 | 24.58 | 25.00 | 2,307,522 | -0.03(-0.12%) |
Nov 25, 2022 | 25.53 | 25.72 | 25.03 | 25.03 | 588,524 | -0.98(-3.77%) |
Nov 23, 2022 | 26.00 | 26.50 | 25.20 | 26.01 | 1,727,678 | -0.07(-0.27%) |
Nov 22, 2022 | 26.66 | 27.11 | 25.91 | 26.08 | 2,353,009 | -1.04(-3.83%) |
Nov 21, 2022 | 28.30 | 28.30 | 26.96 | 27.12 | 3,572,979 | -1.96(-6.74%) |
Nov 18, 2022 | 26.74 | 29.25 | 26.42 | 29.08 | 2,326,673 | +2.59(+9.78%) |
Nov 17, 2022 | 25.29 | 28.12 | 25.08 | 26.49 | 1,672,244 | +0.49(+1.88%) |
Nov 16, 2022 | 26.72 | 27.18 | 25.90 | 26.00 | 1,079,015 | -1.16(-4.27%) |
Nov 15, 2022 | 26.89 | 28.79 | 26.82 | 27.16 | 3,888,420 | +1.47(+5.72%) |
Nov 14, 2022 | 25.74 | 26.90 | 25.30 | 25.69 | 2,690,788 | -0.12(-0.46%) |
Nov 11, 2022 | 28.72 | 28.72 | 24.17 | 25.81 | 4,493,565 | -1.52(-5.56%) |
Nov 10, 2022 | 27.85 | 28.00 | 26.85 | 27.33 | 1,761,991 | +0.58(+2.17%) |
Nov 09, 2022 | 27.50 | 27.90 | 26.53 | 26.75 | 1,161,208 | -2.15(-7.44%) |
Nov 08, 2022 | 28.70 | 29.40 | 27.57 | 28.90 | 1,700,595 | -0.03(-0.10%) |
Nov 07, 2022 | 29.71 | 29.89 | 28.68 | 28.93 | 2,373,830 | +0.03(+0.10%) |
Nov 04, 2022 | 28.04 | 29.22 | 27.43 | 28.90 | 3,932,520 | +2.36(+8.89%) |
Nov 03, 2022 | 25.55 | 26.94 | 25.24 | 26.54 | 1,516,908 | +0.54(+2.08%) |
Nov 02, 2022 | 25.31 | 26.48 | 24.89 | 26.00 | 2,106,506 | +0.73(+2.89%) |
Nov 01, 2022 | 25.25 | 25.75 | 24.57 | 25.27 | 1,712,292 | +1.53(+6.44%) |
Oct 31, 2022 | 25.00 | 25.40 | 23.49 | 23.74 | 2,012,200 | -1.06(-4.27%) |
Oct 28, 2022 | 24.80 | 25.27 | 24.20 | 24.80 | 2,729,825 | -1.20(-4.62%) |
Oct 27, 2022 | 26.19 | 27.36 | 25.71 | 26.00 | 3,294,315 | -1.02(-3.77%) |
Oct 26, 2022 | 23.05 | 27.90 | 23.07 | 27.02 | 10,817,736 | +5.96(+28.30%) |
Oct 25, 2022 | 19.43 | 21.26 | 19.41 | 21.06 | 2,543,023 | +1.92(+10.03%) |
Oct 24, 2022 | 19.94 | 19.95 | 17.01 | 19.14 | 7,002,578 | -3.65(-16.02%) |
Oct 21, 2022 | 23.52 | 23.53 | 21.98 | 22.79 | 938,584 | +0.05(+0.22%) |
Oct 20, 2022 | 22.70 | 24.01 | 22.36 | 22.74 | 928,212 | +0.41(+1.84%) |
Oct 19, 2022 | 23.43 | 24.20 | 22.24 | 22.33 | 1,188,173 | -1.43(-6.02%) |
Oct 18, 2022 | 23.85 | 24.12 | 23.33 | 23.76 | 1,771,153 | +0.53(+2.28%) |
Oct 17, 2022 | 23.00 | 23.68 | 22.90 | 23.23 | 952,601 | +0.55(+2.43%) |
Oct 14, 2022 | 23.59 | 23.65 | 22.52 | 22.68 | 678,776 | -0.29(-1.26%) |
Oct 13, 2022 | 22.33 | 23.68 | 21.90 | 22.97 | 2,241,212 | -0.03(-0.13%) |
Oct 12, 2022 | 22.72 | 23.24 | 22.57 | 23.00 | 517,175 | +0.07(+0.31%) |
Oct 11, 2022 | 22.31 | 23.57 | 22.15 | 22.93 | 1,415,991 | +0.01(+0.04%) |
Oct 10, 2022 | 24.40 | 24.51 | 22.90 | 22.92 | 1,545,494 | -2.56(-10.05%) |
Oct 07, 2022 | 25.90 | 26.18 | 25.34 | 25.48 | 661,181 | -0.65(-2.49%) |
Oct 06, 2022 | 26.87 | 27.46 | 25.93 | 26.13 | 4,311,253 | -0.25(-0.95%) |
Oct 05, 2022 | 26.69 | 26.77 | 26.02 | 26.38 | 877,766 | +0.24(+0.92%) |
Oct 04, 2022 | 25.59 | 26.75 | 25.58 | 26.14 | 1,660,053 | +1.11(+4.43%) |
Oct 03, 2022 | 24.12 | 25.13 | 23.60 | 25.03 | 1,139,201 | +1.06(+4.42%) |
Sep 30, 2022 | 24.75 | 25.11 | 23.96 | 23.97 | 1,051,121 | -1.19(-4.73%) |
Sep 29, 2022 | 24.38 | 25.21 | 24.36 | 25.16 | 1,503,233 | -0.02(-0.08%) |
Sep 28, 2022 | 23.50 | 25.38 | 23.33 | 25.18 | 1,402,193 | +1.09(+4.52%) |
Sep 27, 2022 | 24.56 | 25.30 | 24.02 | 24.09 | 1,486,866 | -0.08(-0.33%) |
Sep 26, 2022 | 22.50 | 25.48 | 22.50 | 24.17 | 4,380,400 | +2.13(+9.66%) |
Sep 23, 2022 | 21.66 | 22.21 | 21.40 | 22.04 | 2,371,387 | -0.12(-0.54%) |
Sep 22, 2022 | 22.31 | 22.70 | 22.11 | 22.16 | 1,626,754 | +0.11(+0.50%) |
Sep 21, 2022 | 22.86 | 22.91 | 22.00 | 22.05 | 2,888,481 | -1.25(-5.36%) |
Sep 20, 2022 | 23.73 | 24.08 | 23.26 | 23.30 | 1,216,828 | -0.67(-2.80%) |
Sep 19, 2022 | 23.64 | 24.41 | 23.12 | 23.97 | 1,489,405 | -0.43(-1.76%) |
Sep 16, 2022 | 25.55 | 25.56 | 24.26 | 24.40 | 2,581,619 | -1.30(-5.06%) |
Sep 15, 2022 | 24.69 | 25.97 | 24.69 | 25.70 | 1,533,842 | +0.91(+3.67%) |
Sep 14, 2022 | 26.19 | 26.36 | 24.57 | 24.79 | 1,945,674 | -1.87(-7.01%) |
Sep 13, 2022 | 26.18 | 27.12 | 25.89 | 26.66 | 2,066,740 | -0.28(-1.04%) |
Sep 12, 2022 | 26.66 | 26.94 | 25.90 | 26.94 | 1,381,711 | +0.19(+0.71%) |
Sep 09, 2022 | 27.10 | 27.58 | 26.64 | 26.75 | 1,154,158 | +0.72(+2.77%) |
Sep 08, 2022 | 25.50 | 26.14 | 25.40 | 26.03 | 1,149,297 | -0.09(-0.34%) |
Sep 07, 2022 | 26.00 | 26.64 | 25.49 | 26.12 | 1,512,240 | -0.08(-0.31%) |
Sep 06, 2022 | 27.71 | 27.78 | 25.64 | 26.20 | 1,855,414 | -0.83(-3.07%) |
Sep 02, 2022 | 28.12 | 28.13 | 26.72 | 27.03 | 872,880 | -0.79(-2.84%) |
Sep 01, 2022 | 27.80 | 28.54 | 27.04 | 27.82 | 1,541,557 | -0.58(-2.04%) |
Aug 31, 2022 | 29.50 | 29.80 | 27.31 | 28.40 | 2,102,875 | -0.14(-0.49%) |
Aug 30, 2022 | 29.19 | 29.77 | 28.17 | 28.54 | 3,961,815 | +0.19(+0.67%) |
Aug 29, 2022 | 27.83 | 29.23 | 27.71 | 28.35 | 1,548,155 | +0.20(+0.71%) |
Aug 26, 2022 | 28.70 | 28.86 | 27.64 | 28.15 | 1,983,648 | +0.62(+2.25%) |
Aug 25, 2022 | 27.25 | 27.63 | 26.41 | 27.53 | 1,713,325 | +1.26(+4.80%) |
Aug 24, 2022 | 25.20 | 26.57 | 25.20 | 26.27 | 1,350,092 | +0.46(+1.78%) |
Aug 23, 2022 | 25.20 | 26.09 | 24.81 | 25.81 | 1,720,475 | +1.51(+6.21%) |
Aug 22, 2022 | 24.09 | 24.95 | 23.86 | 24.30 | 1,117,176 | +0.54(+2.27%) |
Aug 19, 2022 | 24.49 | 24.55 | 23.38 | 23.76 | 1,148,861 | -0.79(-3.22%) |
Aug 18, 2022 | 24.15 | 24.98 | 24.05 | 24.55 | 897,277 | +0.02(+0.08%) |
Aug 17, 2022 | 25.01 | 25.04 | 24.31 | 24.53 | 1,015,793 | -0.09(-0.37%) |
Aug 16, 2022 | 25.51 | 25.61 | 24.53 | 24.62 | 1,361,632 | -1.30(-5.02%) |
Aug 15, 2022 | 25.37 | 26.33 | 25.07 | 25.92 | 1,123,279 | +0.67(+2.65%) |
Aug 12, 2022 | 24.17 | 25.34 | 23.61 | 25.25 | 1,614,105 | +0.23(+0.92%) |
Aug 11, 2022 | 26.50 | 26.77 | 24.88 | 25.02 | 1,389,842 | -0.66(-2.57%) |
Aug 10, 2022 | 25.02 | 25.69 | 24.50 | 25.68 | 1,529,902 | +0.90(+3.63%) |
Aug 09, 2022 | 24.75 | 25.60 | 24.52 | 24.78 | 1,394,277 | +0.24(+0.98%) |
Aug 08, 2022 | 26.18 | 26.28 | 23.61 | 24.54 | 4,836,325 | -2.30(-8.57%) |
Aug 05, 2022 | 27.00 | 27.27 | 26.65 | 26.84 | 1,290,127 | -0.29(-1.07%) |
Aug 04, 2022 | 27.35 | 27.98 | 26.80 | 27.13 | 1,468,878 | +0.52(+1.95%) |
Aug 03, 2022 | 27.08 | 27.68 | 25.99 | 26.61 | 1,838,148 | -0.44(-1.63%) |
Aug 02, 2022 | 25.69 | 27.73 | 25.69 | 27.05 | 3,635,728 | +0.77(+2.93%) |
Aug 01, 2022 | 26.60 | 26.89 | 25.25 | 26.28 | 3,517,818 | -1.13(-4.12%) |
Jul 29, 2022 | 27.30 | 28.07 | 26.66 | 27.41 | 4,381,940 | -1.59(-5.48%) |
Jul 28, 2022 | 26.40 | 29.73 | 26.20 | 29.00 | 8,362,436 | +3.26(+12.67%) |
Jul 27, 2022 | 24.36 | 26.43 | 24.17 | 25.74 | 4,250,060 | +1.69(+7.03%) |
Jul 26, 2022 | 24.71 | 24.87 | 23.68 | 24.05 | 3,003,927 | -0.18(-0.74%) |
Jul 25, 2022 | 23.10 | 24.33 | 23.07 | 24.23 | 3,524,253 | +1.23(+5.35%) |
Jul 22, 2022 | 22.91 | 23.54 | 22.61 | 23.00 | 2,004,809 | -0.06(-0.26%) |
Jul 21, 2022 | 22.77 | 23.36 | 22.61 | 23.06 | 2,054,418 | +0.05(+0.22%) |
Jul 20, 2022 | 22.98 | 23.79 | 22.61 | 23.01 | 2,583,486 | +0.00(+0.00%) |
Jul 19, 2022 | 22.52 | 23.18 | 21.97 | 23.01 | 2,187,249 | +1.01(+4.59%) |
Jul 18, 2022 | 22.63 | 24.84 | 21.96 | 22.00 | 5,708,373 | -0.30(-1.35%) |
Jul 15, 2022 | 21.70 | 22.34 | 21.13 | 22.30 | 2,603,182 | +0.32(+1.46%) |
Jul 14, 2022 | 22.60 | 23.55 | 21.57 | 21.98 | 5,587,011 | -0.49(-2.18%) |
Jul 13, 2022 | 21.10 | 22.98 | 20.80 | 22.47 | 2,943,070 | +1.03(+4.80%) |
Jul 12, 2022 | 21.56 | 22.29 | 20.37 | 21.44 | 3,246,534 | +0.34(+1.61%) |
Jul 11, 2022 | 22.74 | 22.83 | 21.01 | 21.10 | 3,899,909 | -2.70(-11.34%) |
Jul 08, 2022 | 22.66 | 25.16 | 22.50 | 23.80 | 6,786,228 | +1.05(+4.62%) |
Jul 07, 2022 | 22.66 | 23.07 | 22.01 | 22.75 | 4,818,653 | +0.31(+1.38%) |
Jul 06, 2022 | 22.41 | 22.63 | 21.55 | 22.44 | 3,942,755 | -0.05(-0.22%) |
Jul 05, 2022 | 20.14 | 22.64 | 20.07 | 22.49 | 6,101,826 | +2.28(+11.28%) |
Jul 01, 2022 | 20.20 | 20.88 | 19.67 | 20.21 | 2,247,221 | -0.15(-0.74%) |
Jun 30, 2022 | 20.00 | 20.89 | 19.47 | 20.36 | 5,141,711 | +0.22(+1.09%) |
Jun 29, 2022 | 18.42 | 20.25 | 18.31 | 20.14 | 6,046,582 | +1.77(+9.64%) |
Jun 28, 2022 | 19.13 | 19.27 | 18.34 | 18.37 | 6,109,954 | -0.62(-3.26%) |
Jun 27, 2022 | 19.98 | 20.05 | 18.29 | 18.99 | 4,339,894 | -0.86(-4.33%) |
Jun 24, 2022 | 19.68 | 20.31 | 19.05 | 19.85 | 3,950,535 | +0.87(+4.58%) |
Jun 23, 2022 | 20.92 | 22.21 | 18.68 | 18.98 | 8,898,616 | -1.84(-8.84%) |
Jun 22, 2022 | 20.45 | 21.33 | 20.42 | 20.82 | 2,570,176 | +0.06(+0.29%) |
Jun 21, 2022 | 19.91 | 20.78 | 19.20 | 20.76 | 11,473,192 | -0.81(-3.76%) |
Jun 17, 2022 | 22.48 | 22.82 | 20.81 | 21.57 | 9,728,351 | -0.45(-2.04%) |
Jun 16, 2022 | 21.90 | 22.55 | 21.10 | 22.02 | 12,879,704 | -1.39(-5.94%) |
Jun 15, 2022 | 22.69 | 23.60 | 21.01 | 23.41 | 29,642,392 | +2.14(+10.06%) |
Jun 14, 2022 | 18.32 | 22.05 | 18.25 | 21.27 | 22,432,264 | +4.17(+24.39%) |
Jun 13, 2022 | 17.91 | 18.47 | 16.31 | 17.10 | 9,937,234 | +0.89(+5.49%) |
Jun 10, 2022 | 16.41 | 17.23 | 15.75 | 16.21 | 6,048,732 | +1.49(+10.12%) |
Jun 09, 2022 | 16.50 | 16.58 | 14.45 | 14.72 | 3,351,872 | -2.55(-14.77%) |
Jun 08, 2022 | 15.04 | 17.47 | 15.04 | 17.27 | 10,849,440 | +2.49(+16.85%) |
Jun 07, 2022 | 13.97 | 14.86 | 13.86 | 14.78 | 2,771,552 | +0.67(+4.75%) |
Jun 06, 2022 | 13.67 | 14.63 | 13.62 | 14.11 | 4,546,766 | +1.26(+9.81%) |
Jun 03, 2022 | 13.28 | 13.36 | 12.77 | 12.85 | 1,551,404 | -0.61(-4.53%) |
Jun 02, 2022 | 12.80 | 13.51 | 12.70 | 13.46 | 2,431,538 | +0.86(+6.83%) |
Jun 01, 2022 | 13.10 | 13.44 | 12.54 | 12.60 | 2,618,324 | -0.46(-3.52%) |
May 31, 2022 | 12.90 | 13.71 | 12.84 | 13.06 | 4,949,566 | +1.14(+9.56%) |
May 27, 2022 | 11.77 | 12.01 | 11.45 | 11.92 | 1,523,565 | +0.11(+0.93%) |
May 26, 2022 | 11.03 | 11.86 | 10.92 | 11.81 | 1,970,159 | +0.87(+7.95%) |
May 25, 2022 | 10.90 | 11.11 | 10.75 | 10.94 | 1,334,853 | +0.14(+1.30%) |
May 24, 2022 | 11.75 | 11.75 | 10.71 | 10.80 | 1,538,630 | -1.20(-10.00%) |
May 23, 2022 | 12.36 | 12.36 | 11.85 | 12.00 | 4,452,495 | -0.48(-3.85%) |
May 20, 2022 | 12.72 | 12.92 | 12.31 | 12.48 | 4,302,400 | -0.07(-0.56%) |
May 19, 2022 | 11.11 | 12.63 | 11.11 | 12.55 | 4,413,395 | +1.28(+11.36%) |
May 18, 2022 | 11.13 | 11.60 | 11.10 | 11.27 | 2,273,091 | -0.03(-0.27%) |
May 17, 2022 | 11.71 | 12.11 | 11.25 | 11.30 | 3,140,526 | +0.21(+1.89%) |
May 16, 2022 | 11.00 | 11.32 | 10.90 | 11.09 | 3,301,410 | +0.01(+0.09%) |
May 13, 2022 | 9.900 | 11.24 | 9.900 | 11.08 | 3,021,486 | +1.30(+13.29%) |
May 12, 2022 | 9.640 | 10.13 | 9.290 | 9.780 | 4,380,633 | -0.06(-0.61%) |
May 11, 2022 | 9.900 | 10.19 | 9.660 | 9.840 | 4,186,526 | -0.10(-1.01%) |
May 10, 2022 | 10.32 | 10.48 | 9.850 | 9.940 | 5,802,829 | -0.26(-2.55%) |
May 09, 2022 | 12.00 | 12.00 | 10.14 | 10.20 | 4,759,126 | -2.00(-16.39%) |
May 06, 2022 | 12.28 | 12.56 | 11.96 | 12.20 | 4,628,901 | -0.31(-2.48%) |
May 05, 2022 | 12.69 | 12.88 | 12.43 | 12.51 | 6,008,312 | -0.56(-4.28%) |
May 04, 2022 | 12.77 | 13.14 | 12.38 | 13.07 | 3,219,124 | -0.08(-0.61%) |
May 03, 2022 | 12.72 | 13.43 | 12.65 | 13.15 | 3,630,996 | +0.28(+2.18%) |
May 02, 2022 | 12.80 | 13.19 | 12.54 | 12.87 | 3,829,929 | +0.32(+2.55%) |
Apr 29, 2022 | 11.60 | 12.97 | 11.56 | 12.55 | 5,220,841 | +1.30(+11.56%) |
Apr 28, 2022 | 10.71 | 11.30 | 10.53 | 11.25 | 2,762,195 | +0.46(+4.26%) |
Apr 27, 2022 | 9.720 | 10.81 | 9.720 | 10.79 | 3,338,612 | +1.04(+10.67%) |
Apr 26, 2022 | 10.26 | 10.33 | 9.690 | 9.750 | 5,028,763 | -0.65(-6.25%) |
Apr 25, 2022 | 10.08 | 10.45 | 9.960 | 10.40 | 5,073,606 | +0.17(+1.66%) |
Apr 22, 2022 | 10.25 | 10.85 | 10.19 | 10.23 | 13,378,606 | +0.04(+0.39%) |
Apr 21, 2022 | 10.75 | 10.97 | 10.08 | 10.19 | 11,959,304 | -0.50(-4.68%) |
Apr 20, 2022 | 10.82 | 10.90 | 10.51 | 10.69 | 11,954,746 | -0.25(-2.29%) |
Apr 19, 2022 | 10.29 | 10.96 | 10.18 | 10.94 | 11,611,356 | +0.39(+3.70%) |
Apr 18, 2022 | 10.84 | 10.92 | 10.43 | 10.55 | 11,660,088 | -0.53(-4.78%) |
Apr 14, 2022 | 11.10 | 11.36 | 10.95 | 11.08 | 13,104,268 | -0.20(-1.77%) |
Apr 13, 2022 | 11.14 | 11.61 | 11.09 | 11.28 | 12,834,458 | +0.03(+0.27%) |
Apr 12, 2022 | 11.17 | 12.07 | 11.06 | 11.25 | 4,937,522 | +0.37(+3.40%) |
Apr 11, 2022 | 11.23 | 11.66 | 10.60 | 10.88 | 6,182,451 | -1.15(-9.56%) |
Apr 08, 2022 | 11.51 | 12.10 | 10.98 | 12.03 | 13,040,176 | +0.13(+1.09%) |
Apr 07, 2022 | 12.40 | 12.40 | 11.80 | 11.90 | 2,484,017 | -114.10(-90.56%) |
Apr 06, 2022 | 120.00 | 127.00 | 119.00 | 126.00 | 278,283 | +1.00(+0.80%) |
Apr 05, 2022 | 127.00 | 128.00 | 123.00 | 125.00 | 605,932 | -4.00(-3.10%) |
Apr 04, 2022 | 126.00 | 131.00 | 123.00 | 129.00 | 700,895 | +8.00(+6.61%) |
Apr 01, 2022 | 123.00 | 125.00 | 117.00 | 121.00 | 170,232 | +6.00(+5.22%) |
Mar 31, 2022 | 123.00 | 125.00 | 114.00 | 115.00 | 287,926 | -9.00(-7.26%) |
Mar 30, 2022 | 124.00 | 128.00 | 122.00 | 124.00 | 274,730 | +2.00(+1.64%) |
Mar 29, 2022 | 128.00 | 131.00 | 121.00 | 122.00 | 352,946 | -3.00(-2.40%) |
Mar 28, 2022 | 128.00 | 135.00 | 122.00 | 125.00 | 407,134 | -1.00(-0.79%) |
Mar 25, 2022 | 127.00 | 127.99 | 120.00 | 126.00 | 348,143 | -7.00(-5.26%) |
Mar 24, 2022 | 134.00 | 135.00 | 127.00 | 133.00 | 372,361 | +0.00(+0.00%) |
Mar 23, 2022 | 127.00 | 141.50 | 126.00 | 133.00 | 277,784 | +3.00(+2.31%) |
Mar 22, 2022 | 126.00 | 137.00 | 122.00 | 130.00 | 420,395 | +9.00(+7.44%) |
Mar 21, 2022 | 123.00 | 130.00 | 118.00 | 121.00 | 274,233 | -7.00(-5.47%) |
Mar 18, 2022 | 113.00 | 134.00 | 111.00 | 128.00 | 864,270 | +17.00(+15.32%) |
Mar 17, 2022 | 109.00 | 118.00 | 108.00 | 111.00 | 250,764 | -8.00(-6.72%) |
Mar 16, 2022 | 122.00 | 123.00 | 107.00 | 119.00 | 526,318 | +13.00(+12.26%) |
Mar 15, 2022 | 84.00 | 109.00 | 84.00 | 106.00 | 480,154 | +19.56(+22.63%) |
Mar 14, 2022 | 90.95 | 98.80 | 85.00 | 86.44 | 328,333 | -15.56(-15.25%) |
Mar 11, 2022 | 114.00 | 116.00 | 97.00 | 102.00 | 628,575 | -12.00(-10.53%) |
Mar 10, 2022 | 121.00 | 121.00 | 114.00 | 114.00 | 263,100 | -12.00(-9.52%) |
Mar 09, 2022 | 123.00 | 129.00 | 122.00 | 126.00 | 162,478 | +9.00(+7.69%) |
Mar 08, 2022 | 119.00 | 122.00 | 115.00 | 117.00 | 242,791 | +0.00(+0.00%) |
Mar 07, 2022 | 119.00 | 123.50 | 115.00 | 117.00 | 522,567 | -2.00(-1.68%) |
Mar 04, 2022 | 125.00 | 127.00 | 117.00 | 119.00 | 705,476 | -10.00(-7.75%) |
Mar 03, 2022 | 137.00 | 138.00 | 128.00 | 129.00 | 509,740 | -9.00(-6.52%) |
Mar 02, 2022 | 145.00 | 146.00 | 137.00 | 138.00 | 236,058 | -8.00(-5.48%) |