Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.000 | 9.626 | 8.600 | 9.436 | 4,724 | +0.15(+1.62%) |
Apr 27, 2023 | 8.200 | 9.286 | 8.200 | 9.286 | 3,630 | +0.21(+2.27%) |
Apr 26, 2023 | 8.952 | 9.458 | 8.300 | 9.080 | 2,797 | +0.19(+2.16%) |
Apr 25, 2023 | 9.950 | 9.950 | 8.780 | 8.888 | 2,925 | -0.31(-3.41%) |
Apr 24, 2023 | 9.760 | 10.38 | 9.030 | 9.202 | 2,506 | -0.68(-6.86%) |
Apr 21, 2023 | 10.00 | 10.40 | 9.802 | 9.880 | 3,546 | -0.12(-1.20%) |
Apr 20, 2023 | 10.75 | 10.80 | 9.688 | 10.00 | 8,000 | +0.15(+1.54%) |
Apr 19, 2023 | 10.35 | 10.80 | 9.806 | 9.848 | 3,753 | -0.64(-6.08%) |
Apr 18, 2023 | 11.80 | 11.80 | 10.20 | 10.49 | 3,328 | -0.51(-4.67%) |
Apr 17, 2023 | 11.00 | 11.76 | 10.60 | 11.00 | 3,944 | +0.00(+0.00%) |
Apr 14, 2023 | 11.20 | 11.60 | 10.90 | 11.00 | 2,289 | -0.19(-1.70%) |
Apr 13, 2023 | 11.48 | 11.96 | 11.00 | 11.19 | 1,924 | -0.27(-2.34%) |
Apr 12, 2023 | 11.56 | 12.56 | 11.42 | 11.46 | 1,989 | -0.29(-2.50%) |
Apr 11, 2023 | 12.42 | 12.60 | 11.68 | 11.75 | 1,218 | -0.17(-1.39%) |
Apr 10, 2023 | 12.43 | 12.43 | 11.36 | 11.92 | 5,182 | -1.08(-8.32%) |
Apr 06, 2023 | 14.00 | 14.00 | 12.80 | 13.00 | 1,718 | -1.13(-8.00%) |
Apr 05, 2023 | 15.01 | 15.01 | 13.00 | 14.13 | 4,137 | -1.34(-8.69%) |
Apr 04, 2023 | 11.55 | 16.84 | 11.55 | 15.47 | 11,238 | +3.47(+28.95%) |
Apr 03, 2023 | 10.80 | 12.00 | 10.80 | 12.00 | 6,126 | +1.14(+10.48%) |
Mar 31, 2023 | 13.43 | 14.20 | 10.76 | 10.86 | 20,988 | -2.42(-18.21%) |
Mar 30, 2023 | 13.89 | 15.10 | 13.28 | 13.28 | 6,159 | -1.61(-10.80%) |
Mar 29, 2023 | 15.24 | 15.24 | 14.00 | 14.89 | 2,357 | +0.69(+4.85%) |
Mar 28, 2023 | 13.69 | 14.40 | 13.30 | 14.20 | 8,830 | +0.09(+0.62%) |
Mar 27, 2023 | 13.03 | 14.37 | 13.03 | 14.11 | 3,942 | +0.81(+6.12%) |
Mar 24, 2023 | 13.40 | 13.43 | 12.20 | 13.30 | 4,411 | +0.99(+8.08%) |
Mar 23, 2023 | 12.68 | 13.00 | 12.00 | 12.30 | 4,317 | -0.46(-3.57%) |
Mar 22, 2023 | 13.04 | 13.60 | 12.70 | 12.76 | 5,834 | -0.24(-1.86%) |
Mar 21, 2023 | 13.02 | 13.83 | 12.80 | 13.00 | 5,817 | +0.71(+5.79%) |
Mar 20, 2023 | 13.56 | 16.20 | 12.26 | 12.29 | 12,913 | -2.01(-14.06%) |
Mar 17, 2023 | 14.29 | 16.80 | 13.87 | 14.30 | 59,376 | +0.08(+0.58%) |
Mar 16, 2023 | 13.73 | 14.96 | 13.73 | 14.22 | 6,519 | +0.39(+2.85%) |
Mar 15, 2023 | 15.56 | 15.60 | 13.77 | 13.82 | 13,204 | -1.66(-10.70%) |
Mar 14, 2023 | 17.20 | 17.20 | 15.20 | 15.48 | 6,531 | -0.18(-1.16%) |
Mar 13, 2023 | 15.20 | 16.40 | 14.90 | 15.66 | 5,566 | -0.02(-0.13%) |
Mar 10, 2023 | 15.02 | 16.20 | 15.02 | 15.68 | 20,608 | +0.33(+2.14%) |
Mar 09, 2023 | 23.40 | 23.80 | 14.51 | 15.35 | 30,235 | -7.65(-33.24%) |
Mar 08, 2023 | 23.60 | 24.60 | 22.80 | 23.00 | 4,668 | -0.80(-3.36%) |
Mar 07, 2023 | 23.20 | 24.80 | 23.20 | 23.80 | 4,220 | +0.20(+0.85%) |
Mar 06, 2023 | 23.80 | 24.60 | 23.58 | 23.60 | 4,526 | -0.20(-0.84%) |
Mar 03, 2023 | 25.00 | 25.00 | 22.60 | 23.80 | 8,862 | -1.40(-5.56%) |
Mar 02, 2023 | 23.60 | 25.20 | 23.40 | 25.20 | 8,530 | +1.40(+5.88%) |
Mar 01, 2023 | 23.80 | 26.20 | 23.20 | 23.80 | 3,473 | +0.00(+0.00%) |
Feb 28, 2023 | 24.40 | 25.20 | 23.60 | 23.80 | 4,122 | -0.80(-3.25%) |
Feb 27, 2023 | 22.80 | 25.40 | 22.40 | 24.60 | 6,517 | +0.60(+2.50%) |
Feb 24, 2023 | 24.40 | 24.80 | 22.40 | 24.00 | 6,219 | -1.00(-4.00%) |
Feb 23, 2023 | 26.00 | 26.00 | 24.60 | 25.00 | 6,095 | -0.80(-3.10%) |
Feb 22, 2023 | 26.40 | 28.00 | 25.00 | 25.80 | 14,271 | +1.40(+5.74%) |
Feb 21, 2023 | 22.60 | 24.80 | 22.60 | 24.40 | 25,110 | +1.80(+7.96%) |
Feb 17, 2023 | 22.40 | 22.60 | 22.00 | 22.60 | 5,722 | +0.00(+0.00%) |
Feb 16, 2023 | 23.00 | 23.74 | 22.40 | 22.60 | 2,530 | -0.40(-1.74%) |
Feb 15, 2023 | 23.60 | 23.80 | 22.60 | 23.00 | 4,166 | +0.40(+1.77%) |
Feb 14, 2023 | 22.40 | 23.25 | 22.22 | 22.60 | 2,817 | -0.60(-2.59%) |
Feb 13, 2023 | 23.20 | 23.96 | 22.40 | 23.20 | 2,794 | +0.40(+1.75%) |
Feb 10, 2023 | 23.00 | 23.34 | 22.00 | 22.80 | 3,009 | -0.40(-1.72%) |
Feb 09, 2023 | 24.40 | 25.00 | 22.40 | 23.20 | 4,368 | -0.80(-3.33%) |
Feb 08, 2023 | 25.60 | 26.40 | 24.00 | 24.00 | 5,439 | -1.40(-5.51%) |
Feb 07, 2023 | 26.40 | 26.99 | 25.00 | 25.40 | 2,534 | -0.60(-2.31%) |
Feb 06, 2023 | 26.80 | 27.80 | 26.00 | 26.00 | 4,919 | -0.80(-2.99%) |
Feb 03, 2023 | 27.60 | 27.60 | 26.60 | 26.80 | 3,243 | -0.20(-0.74%) |
Feb 02, 2023 | 28.60 | 29.00 | 27.00 | 27.00 | 7,326 | -1.00(-3.57%) |
Feb 01, 2023 | 27.40 | 28.20 | 26.40 | 28.00 | 5,681 | +0.40(+1.45%) |
Jan 31, 2023 | 27.20 | 28.56 | 26.60 | 27.60 | 4,007 | +0.60(+2.22%) |
Jan 30, 2023 | 29.20 | 29.20 | 26.60 | 27.00 | 4,720 | +0.00(+0.00%) |
Jan 27, 2023 | 29.20 | 29.40 | 26.60 | 27.00 | 3,974 | +0.20(+0.75%) |
Jan 26, 2023 | 28.80 | 28.80 | 26.40 | 26.80 | 1,790 | -0.60(-2.19%) |
Jan 25, 2023 | 28.00 | 28.19 | 27.00 | 27.40 | 2,020 | -0.60(-2.14%) |
Jan 24, 2023 | 28.20 | 28.60 | 27.60 | 28.00 | 3,762 | -0.20(-0.71%) |
Jan 23, 2023 | 29.60 | 30.40 | 28.00 | 28.20 | 7,252 | +0.20(+0.71%) |
Jan 20, 2023 | 37.20 | 38.40 | 27.80 | 28.00 | 17,170 | -5.80(-17.16%) |
Jan 19, 2023 | 36.40 | 36.40 | 32.00 | 33.80 | 3,352 | -2.40(-6.63%) |
Jan 18, 2023 | 38.80 | 39.24 | 36.20 | 36.20 | 1,425 | -1.60(-4.23%) |
Jan 17, 2023 | 38.00 | 38.60 | 35.40 | 37.80 | 2,134 | +0.60(+1.61%) |
Jan 13, 2023 | 35.00 | 37.71 | 34.30 | 37.20 | 1,542 | +1.80(+5.08%) |
Jan 12, 2023 | 31.00 | 35.42 | 30.59 | 35.40 | 2,446 | +4.40(+14.19%) |
Jan 11, 2023 | 30.20 | 31.00 | 29.40 | 31.00 | 1,873 | +2.40(+8.39%) |
Jan 10, 2023 | 28.00 | 28.60 | 27.60 | 28.60 | 1,960 | +0.80(+2.88%) |
Jan 09, 2023 | 29.40 | 29.80 | 27.80 | 27.80 | 2,078 | -1.00(-3.47%) |
Jan 06, 2023 | 28.00 | 30.20 | 27.40 | 28.80 | 1,519 | +1.00(+3.60%) |
Jan 05, 2023 | 29.00 | 30.00 | 27.80 | 27.80 | 1,324 | -1.20(-4.14%) |
Jan 04, 2023 | 29.80 | 29.80 | 28.40 | 29.00 | 2,183 | -0.80(-2.68%) |
Jan 03, 2023 | 26.40 | 30.00 | 26.00 | 29.80 | 7,239 | +3.40(+12.88%) |
Dec 30, 2022 | 25.00 | 26.60 | 25.00 | 26.40 | 4,038 | +0.80(+3.12%) |
Dec 29, 2022 | 25.20 | 27.20 | 25.20 | 25.60 | 2,669 | -0.20(-0.78%) |
Dec 28, 2022 | 25.80 | 26.40 | 25.20 | 25.80 | 3,448 | -0.60(-2.27%) |
Dec 27, 2022 | 29.00 | 29.20 | 26.00 | 26.40 | 3,635 | -1.40(-5.04%) |
Dec 23, 2022 | 26.00 | 32.00 | 26.00 | 27.80 | 4,379 | +1.80(+6.92%) |
Dec 22, 2022 | 27.60 | 27.83 | 25.00 | 26.00 | 6,140 | -2.60(-9.09%) |
Dec 21, 2022 | 30.60 | 30.80 | 28.20 | 28.60 | 6,132 | -2.60(-8.33%) |
Dec 20, 2022 | 37.60 | 38.80 | 28.20 | 31.20 | 7,875 | -6.40(-17.02%) |
Dec 19, 2022 | 42.40 | 42.90 | 37.60 | 37.60 | 2,848 | -3.80(-9.18%) |
Dec 16, 2022 | 48.20 | 48.58 | 40.00 | 41.40 | 10,908 | -6.00(-12.66%) |
Dec 15, 2022 | 47.60 | 50.40 | 47.40 | 47.40 | 2,273 | -1.20(-2.47%) |
Dec 14, 2022 | 50.80 | 52.40 | 47.80 | 48.60 | 3,308 | -1.00(-2.02%) |
Dec 13, 2022 | 53.00 | 53.21 | 43.20 | 49.60 | 4,525 | -3.40(-6.42%) |
Dec 12, 2022 | 52.00 | 53.10 | 51.60 | 53.00 | 2,692 | +0.60(+1.15%) |
Dec 09, 2022 | 49.00 | 54.00 | 47.20 | 52.40 | 4,127 | +3.80(+7.82%) |
Dec 08, 2022 | 44.80 | 48.80 | 44.40 | 48.60 | 2,310 | +3.20(+7.05%) |
Dec 07, 2022 | 49.80 | 50.00 | 44.00 | 45.40 | 3,348 | -4.40(-8.84%) |
Dec 06, 2022 | 49.40 | 50.00 | 47.00 | 49.80 | 3,084 | +1.00(+2.05%) |
Dec 05, 2022 | 46.60 | 49.80 | 46.60 | 48.80 | 2,100 | +0.60(+1.24%) |
Dec 02, 2022 | 49.40 | 49.40 | 46.30 | 48.20 | 2,411 | -1.20(-2.43%) |
Dec 01, 2022 | 49.40 | 49.80 | 48.00 | 49.40 | 1,343 | +0.80(+1.65%) |
Nov 30, 2022 | 48.00 | 48.60 | 46.00 | 48.60 | 2,319 | +1.40(+2.97%) |
Nov 29, 2022 | 46.20 | 48.00 | 46.20 | 47.20 | 1,019 | +0.00(+0.00%) |
Nov 28, 2022 | 47.20 | 49.60 | 45.00 | 47.20 | 3,831 | -0.20(-0.42%) |
Nov 25, 2022 | 47.40 | 47.80 | 46.00 | 47.40 | 423 | +0.80(+1.72%) |
Nov 23, 2022 | 48.00 | 48.00 | 46.40 | 46.60 | 1,291 | -2.20(-4.51%) |
Nov 22, 2022 | 50.00 | 50.00 | 46.20 | 48.80 | 1,617 | -0.60(-1.21%) |
Nov 21, 2022 | 49.20 | 49.80 | 47.20 | 49.40 | 1,495 | +0.00(+0.00%) |
Nov 18, 2022 | 50.40 | 51.10 | 47.00 | 49.40 | 2,166 | +0.20(+0.41%) |
Nov 17, 2022 | 46.60 | 50.40 | 46.18 | 49.20 | 1,575 | +1.80(+3.80%) |
Nov 16, 2022 | 48.20 | 48.60 | 46.30 | 47.40 | 933 | -1.60(-3.27%) |
Nov 15, 2022 | 51.00 | 51.00 | 48.00 | 49.00 | 4,223 | +0.40(+0.82%) |
Nov 14, 2022 | 49.60 | 51.20 | 48.60 | 48.60 | 3,180 | -3.20(-6.18%) |
Nov 11, 2022 | 53.40 | 57.20 | 49.60 | 51.80 | 6,409 | -1.80(-3.36%) |
Nov 10, 2022 | 49.40 | 53.60 | 49.40 | 53.60 | 2,811 | +5.40(+11.20%) |
Nov 09, 2022 | 48.80 | 49.20 | 47.20 | 48.20 | 787 | -1.00(-2.03%) |
Nov 08, 2022 | 49.20 | 50.20 | 48.00 | 49.20 | 1,411 | +0.20(+0.41%) |
Nov 07, 2022 | 50.00 | 50.00 | 48.20 | 49.00 | 1,228 | -0.40(-0.81%) |
Nov 04, 2022 | 49.20 | 49.60 | 47.60 | 49.40 | 1,252 | +1.00(+2.07%) |
Nov 03, 2022 | 46.80 | 49.00 | 45.20 | 48.40 | 1,026 | +0.80(+1.68%) |
Nov 02, 2022 | 49.40 | 50.00 | 47.60 | 47.60 | 1,909 | -2.40(-4.80%) |
Nov 01, 2022 | 51.40 | 51.40 | 49.50 | 50.00 | 2,163 | -0.80(-1.57%) |
Oct 31, 2022 | 50.80 | 52.00 | 50.00 | 50.80 | 1,344 | -1.00(-1.93%) |
Oct 28, 2022 | 49.80 | 52.20 | 47.39 | 51.80 | 7,841 | +1.80(+3.60%) |
Oct 27, 2022 | 52.00 | 52.80 | 49.40 | 50.00 | 1,892 | -1.80(-3.47%) |
Oct 26, 2022 | 49.20 | 53.40 | 47.80 | 51.80 | 6,094 | +1.60(+3.19%) |
Oct 25, 2022 | 49.20 | 50.80 | 47.60 | 50.20 | 5,115 | +2.20(+4.58%) |
Oct 24, 2022 | 47.00 | 49.40 | 44.60 | 48.00 | 15,168 | +1.00(+2.13%) |
Oct 21, 2022 | 40.60 | 47.40 | 40.30 | 47.00 | 5,946 | +5.80(+14.08%) |
Oct 20, 2022 | 39.00 | 41.60 | 38.60 | 41.20 | 4,003 | +2.40(+6.19%) |
Oct 19, 2022 | 36.20 | 39.20 | 35.80 | 38.80 | 10,101 | +1.40(+3.74%) |
Oct 18, 2022 | 36.00 | 38.40 | 36.00 | 37.40 | 3,291 | +1.00(+2.75%) |
Oct 17, 2022 | 38.80 | 38.80 | 35.80 | 36.40 | 3,156 | -0.40(-1.09%) |
Oct 14, 2022 | 38.80 | 39.00 | 36.59 | 36.80 | 1,814 | -0.80(-2.13%) |
Oct 13, 2022 | 37.40 | 39.20 | 36.20 | 37.60 | 2,316 | -0.20(-0.53%) |
Oct 12, 2022 | 37.60 | 38.00 | 35.60 | 37.80 | 2,869 | +0.80(+2.16%) |
Oct 11, 2022 | 38.00 | 38.00 | 35.60 | 37.00 | 1,635 | -0.40(-1.07%) |
Oct 10, 2022 | 38.20 | 38.30 | 36.00 | 37.40 | 2,929 | -2.00(-5.08%) |
Oct 07, 2022 | 39.00 | 40.20 | 38.00 | 39.40 | 4,079 | +0.80(+2.07%) |
Oct 06, 2022 | 39.00 | 39.50 | 38.00 | 38.60 | 3,056 | -0.80(-2.03%) |
Oct 05, 2022 | 39.40 | 41.00 | 38.40 | 39.40 | 1,906 | -1.20(-2.96%) |
Oct 04, 2022 | 39.00 | 42.20 | 39.00 | 40.60 | 3,992 | +1.40(+3.57%) |
Oct 03, 2022 | 39.80 | 40.31 | 36.80 | 39.20 | 4,842 | -1.40(-3.45%) |
Sep 30, 2022 | 40.00 | 41.60 | 37.60 | 40.60 | 6,748 | -0.20(-0.49%) |
Sep 29, 2022 | 44.20 | 44.60 | 40.00 | 40.80 | 3,353 | -4.00(-8.93%) |
Sep 28, 2022 | 43.00 | 46.00 | 42.52 | 44.80 | 1,985 | +2.40(+5.66%) |
Sep 27, 2022 | 41.80 | 43.00 | 40.40 | 42.40 | 2,052 | +1.20(+2.91%) |
Sep 26, 2022 | 41.20 | 42.10 | 40.20 | 41.20 | 1,582 | -0.40(-0.96%) |
Sep 23, 2022 | 43.00 | 43.75 | 41.00 | 41.60 | 2,211 | -1.80(-4.15%) |
Sep 22, 2022 | 42.80 | 43.80 | 41.60 | 43.40 | 2,371 | +0.00(+0.00%) |
Sep 21, 2022 | 45.60 | 46.00 | 43.00 | 43.40 | 2,244 | -3.00(-6.47%) |
Sep 20, 2022 | 42.60 | 46.80 | 42.40 | 46.40 | 6,201 | +3.40(+7.91%) |
Sep 19, 2022 | 46.40 | 47.40 | 43.00 | 43.00 | 7,384 | -4.80(-10.04%) |
Sep 16, 2022 | 52.00 | 54.00 | 47.40 | 47.80 | 18,930 | -4.60(-8.78%) |
Sep 15, 2022 | 58.00 | 59.65 | 52.40 | 52.40 | 3,863 | -5.60(-9.66%) |
Sep 14, 2022 | 62.80 | 63.80 | 58.00 | 58.00 | 2,997 | -5.60(-8.81%) |
Sep 13, 2022 | 64.60 | 67.60 | 61.37 | 63.60 | 3,429 | -4.60(-6.74%) |
Sep 12, 2022 | 62.20 | 70.00 | 61.40 | 68.20 | 5,882 | +5.20(+8.25%) |
Sep 09, 2022 | 61.20 | 65.40 | 58.80 | 63.00 | 2,210 | +2.00(+3.28%) |
Sep 08, 2022 | 57.40 | 61.80 | 57.40 | 61.00 | 2,257 | +5.00(+8.93%) |
Sep 07, 2022 | 56.00 | 58.00 | 52.20 | 56.00 | 4,179 | +0.00(+0.00%) |
Sep 06, 2022 | 69.20 | 69.20 | 55.20 | 56.00 | 8,128 | -10.60(-15.92%) |
Sep 02, 2022 | 71.20 | 72.60 | 66.60 | 66.60 | 2,608 | -4.80(-6.72%) |
Sep 01, 2022 | 75.40 | 75.40 | 65.40 | 71.40 | 3,698 | -4.60(-6.05%) |
Aug 31, 2022 | 73.00 | 77.20 | 72.40 | 76.00 | 1,253 | +2.80(+3.83%) |
Aug 30, 2022 | 74.00 | 75.00 | 72.00 | 73.20 | 1,079 | -0.20(-0.27%) |
Aug 29, 2022 | 73.00 | 75.00 | 71.40 | 73.40 | 1,801 | -0.40(-0.54%) |
Aug 26, 2022 | 71.40 | 75.80 | 70.60 | 73.80 | 2,395 | +2.20(+3.07%) |
Aug 25, 2022 | 72.80 | 73.60 | 70.40 | 71.60 | 2,188 | -2.00(-2.72%) |
Aug 24, 2022 | 74.40 | 74.80 | 70.00 | 73.60 | 2,250 | +0.20(+0.27%) |
Aug 23, 2022 | 75.00 | 75.40 | 72.80 | 73.40 | 1,581 | -1.40(-1.87%) |
Aug 22, 2022 | 76.20 | 76.20 | 72.40 | 74.80 | 1,962 | -2.20(-2.86%) |
Aug 19, 2022 | 75.00 | 77.00 | 73.00 | 77.00 | 2,012 | +1.20(+1.58%) |
Aug 18, 2022 | 75.00 | 80.00 | 75.00 | 75.80 | 4,032 | -1.00(-1.30%) |
Aug 17, 2022 | 75.40 | 77.60 | 72.40 | 76.80 | 2,784 | +0.60(+0.79%) |
Aug 16, 2022 | 76.20 | 77.80 | 72.60 | 76.20 | 6,151 | +0.20(+0.26%) |
Aug 15, 2022 | 80.20 | 80.40 | 74.20 | 76.00 | 5,408 | -7.20(-8.65%) |
Aug 12, 2022 | 83.80 | 83.80 | 80.20 | 83.20 | 3,681 | +2.00(+2.46%) |
Aug 11, 2022 | 78.60 | 82.29 | 77.60 | 81.20 | 2,565 | +2.40(+3.05%) |
Aug 10, 2022 | 77.00 | 87.60 | 75.00 | 78.80 | 6,796 | +2.20(+2.87%) |
Aug 09, 2022 | 74.20 | 78.20 | 69.11 | 76.60 | 7,024 | +5.20(+7.28%) |
Aug 08, 2022 | 67.40 | 72.00 | 67.40 | 71.40 | 3,090 | +4.20(+6.25%) |
Aug 05, 2022 | 72.20 | 73.40 | 63.60 | 67.20 | 8,293 | -4.40(-6.15%) |
Aug 04, 2022 | 74.00 | 74.71 | 70.00 | 71.60 | 5,057 | -3.40(-4.53%) |
Aug 03, 2022 | 76.20 | 77.55 | 72.20 | 75.00 | 5,874 | -1.20(-1.57%) |
Aug 02, 2022 | 81.00 | 85.20 | 72.20 | 76.20 | 9,097 | -6.60(-7.97%) |
Aug 01, 2022 | 88.40 | 89.00 | 81.00 | 82.80 | 11,184 | -2.80(-3.27%) |
Jul 29, 2022 | 88.00 | 95.80 | 83.00 | 85.60 | 22,087 | +2.80(+3.38%) |
Jul 28, 2022 | 79.80 | 92.00 | 79.00 | 82.80 | 22,691 | +4.00(+5.08%) |
Jul 27, 2022 | 75.80 | 79.40 | 73.60 | 78.80 | 1,363 | +4.20(+5.63%) |
Jul 26, 2022 | 75.00 | 78.00 | 71.80 | 74.60 | 5,732 | +0.00(+0.00%) |
Jul 25, 2022 | 77.20 | 78.60 | 73.20 | 74.60 | 1,165 | -4.00(-5.09%) |
Jul 22, 2022 | 85.40 | 85.40 | 78.20 | 78.60 | 733 | -4.80(-5.76%) |
Jul 21, 2022 | 80.60 | 83.40 | 75.80 | 83.40 | 1,484 | +2.60(+3.22%) |
Jul 20, 2022 | 79.60 | 82.60 | 79.60 | 80.80 | 4,531 | +1.20(+1.51%) |
Jul 19, 2022 | 83.40 | 84.70 | 79.00 | 79.60 | 7,413 | -0.40(-0.50%) |
Jul 18, 2022 | 83.80 | 84.40 | 78.00 | 80.00 | 2,866 | -4.40(-5.21%) |
Jul 15, 2022 | 77.60 | 85.00 | 74.18 | 84.40 | 3,776 | +8.00(+10.47%) |
Jul 14, 2022 | 70.40 | 79.80 | 70.20 | 76.40 | 2,038 | +4.40(+6.11%) |
Jul 13, 2022 | 73.80 | 73.80 | 70.00 | 72.00 | 1,118 | -1.00(-1.37%) |
Jul 12, 2022 | 73.20 | 73.71 | 72.00 | 73.00 | 884 | -0.60(-0.82%) |
Jul 11, 2022 | 78.40 | 78.40 | 72.00 | 73.60 | 2,124 | -5.80(-7.30%) |
Jul 08, 2022 | 80.00 | 82.00 | 78.00 | 79.40 | 2,505 | +0.80(+1.02%) |
Jul 07, 2022 | 79.40 | 80.40 | 78.00 | 78.60 | 2,647 | +0.60(+0.77%) |
Jul 06, 2022 | 75.20 | 79.80 | 75.20 | 78.00 | 8,987 | +1.20(+1.56%) |
Jul 05, 2022 | 76.60 | 77.50 | 75.80 | 76.80 | 4,459 | -0.20(-0.26%) |
Jul 01, 2022 | 77.80 | 77.80 | 74.40 | 77.00 | 1,059 | -0.60(-0.77%) |
Jun 30, 2022 | 71.60 | 78.00 | 71.50 | 77.60 | 3,430 | +4.40(+6.01%) |
Jun 29, 2022 | 78.80 | 78.80 | 71.20 | 73.20 | 4,190 | -4.00(-5.18%) |
Jun 28, 2022 | 79.40 | 83.00 | 76.00 | 77.20 | 3,991 | -3.80(-4.69%) |
Jun 27, 2022 | 88.20 | 93.60 | 77.80 | 81.00 | 5,916 | -4.20(-4.93%) |
Jun 24, 2022 | 87.40 | 94.60 | 81.60 | 85.20 | 45,581 | +0.20(+0.24%) |
Jun 23, 2022 | 83.00 | 87.00 | 81.00 | 85.00 | 4,111 | +1.00(+1.19%) |
Jun 22, 2022 | 89.00 | 89.00 | 81.60 | 84.00 | 4,143 | -3.60(-4.11%) |
Jun 21, 2022 | 86.60 | 91.00 | 85.40 | 87.60 | 5,426 | +2.60(+3.06%) |
Jun 17, 2022 | 84.80 | 87.20 | 83.20 | 85.00 | 5,127 | +0.00(+0.00%) |
Jun 16, 2022 | 90.00 | 90.00 | 84.40 | 85.00 | 2,759 | -6.80(-7.41%) |
Jun 15, 2022 | 89.80 | 95.50 | 87.20 | 91.80 | 3,897 | +0.80(+0.88%) |
Jun 14, 2022 | 101.60 | 101.60 | 90.80 | 91.00 | 2,915 | -7.40(-7.52%) |
Jun 13, 2022 | 106.00 | 106.00 | 94.80 | 98.40 | 2,143 | -2.80(-2.77%) |
Jun 10, 2022 | 92.40 | 104.60 | 89.00 | 101.20 | 4,204 | +8.00(+8.58%) |
Jun 09, 2022 | 96.00 | 97.80 | 92.20 | 93.20 | 2,714 | -9.80(-9.51%) |
Jun 08, 2022 | 100.00 | 108.70 | 95.20 | 103.00 | 3,533 | +1.00(+0.98%) |
Jun 07, 2022 | 100.20 | 104.40 | 94.80 | 102.00 | 4,233 | +3.40(+3.45%) |
Jun 06, 2022 | 89.20 | 99.60 | 88.50 | 98.60 | 10,818 | +13.20(+15.46%) |
Jun 03, 2022 | 92.20 | 94.25 | 81.00 | 85.40 | 5,628 | -6.60(-7.17%) |
Jun 02, 2022 | 95.60 | 99.00 | 91.60 | 92.00 | 2,865 | -4.20(-4.37%) |
Jun 01, 2022 | 96.60 | 99.00 | 95.20 | 96.20 | 3,392 | -2.20(-2.24%) |
May 31, 2022 | 101.40 | 101.40 | 97.00 | 98.40 | 963 | -0.80(-0.81%) |
May 27, 2022 | 96.60 | 100.20 | 96.20 | 99.20 | 2,535 | +2.00(+2.06%) |
May 26, 2022 | 103.40 | 105.80 | 97.20 | 97.20 | 2,392 | -5.20(-5.08%) |
May 25, 2022 | 102.20 | 104.00 | 100.40 | 102.40 | 1,857 | +1.40(+1.39%) |
May 24, 2022 | 109.60 | 109.60 | 100.80 | 101.00 | 2,279 | -9.20(-8.35%) |
May 23, 2022 | 110.00 | 112.20 | 105.60 | 110.20 | 2,116 | +0.60(+0.55%) |
May 20, 2022 | 109.80 | 110.80 | 101.00 | 109.60 | 2,731 | +1.60(+1.48%) |
May 19, 2022 | 109.00 | 110.00 | 106.90 | 108.00 | 2,456 | -2.80(-2.53%) |
May 18, 2022 | 116.40 | 116.40 | 110.00 | 110.80 | 1,729 | -4.80(-4.15%) |
May 17, 2022 | 125.00 | 125.00 | 110.20 | 115.60 | 2,687 | -6.80(-5.56%) |
May 16, 2022 | 121.00 | 124.80 | 120.00 | 122.40 | 1,456 | -4.20(-3.32%) |
May 13, 2022 | 123.40 | 126.60 | 119.50 | 126.60 | 2,627 | +3.20(+2.59%) |
May 12, 2022 | 124.80 | 124.80 | 113.89 | 123.40 | 2,818 | -1.40(-1.12%) |
May 11, 2022 | 112.00 | 130.40 | 109.17 | 124.80 | 4,905 | +12.60(+11.23%) |
May 10, 2022 | 115.60 | 118.60 | 103.50 | 112.20 | 4,567 | -2.40(-2.09%) |
May 09, 2022 | 119.00 | 125.80 | 114.40 | 114.60 | 4,033 | -4.40(-3.70%) |
May 06, 2022 | 130.60 | 131.40 | 115.40 | 119.00 | 4,272 | -0.80(-0.67%) |
May 05, 2022 | 128.60 | 128.60 | 116.40 | 119.80 | 4,590 | -10.60(-8.13%) |
May 04, 2022 | 137.20 | 142.20 | 126.00 | 130.40 | 3,270 | -9.20(-6.59%) |
May 03, 2022 | 143.60 | 143.60 | 133.60 | 139.60 | 2,827 | -6.20(-4.25%) |