Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.18 | 10.66 | 10.11 | 10.25 | 15,748,013 | +0.05(+0.49%) |
Apr 27, 2023 | 10.21 | 10.24 | 9.870 | 10.20 | 11,675,479 | +0.15(+1.49%) |
Apr 26, 2023 | 10.07 | 10.36 | 10.01 | 10.05 | 10,272,300 | +0.09(+0.90%) |
Apr 25, 2023 | 10.20 | 10.43 | 9.945 | 9.960 | 17,600,888 | -0.26(-2.54%) |
Apr 24, 2023 | 10.40 | 10.61 | 10.02 | 10.22 | 15,170,450 | -0.22(-2.11%) |
Apr 21, 2023 | 9.850 | 10.52 | 9.570 | 10.44 | 46,675,540 | +0.60(+6.10%) |
Apr 20, 2023 | 10.09 | 10.21 | 9.750 | 9.840 | 15,178,764 | -0.43(-4.19%) |
Apr 19, 2023 | 10.17 | 10.40 | 9.900 | 10.27 | 13,417,867 | -0.03(-0.29%) |
Apr 18, 2023 | 10.54 | 10.55 | 10.13 | 10.30 | 12,385,921 | -0.15(-1.44%) |
Apr 17, 2023 | 10.21 | 10.47 | 10.15 | 10.45 | 13,885,221 | +0.28(+2.75%) |
Apr 14, 2023 | 10.03 | 10.26 | 9.750 | 10.17 | 13,299,416 | +0.17(+1.70%) |
Apr 13, 2023 | 9.900 | 10.06 | 9.825 | 10.00 | 9,624,163 | +0.22(+2.25%) |
Apr 12, 2023 | 10.41 | 10.48 | 9.750 | 9.780 | 15,491,839 | -0.57(-5.51%) |
Apr 11, 2023 | 10.00 | 10.37 | 9.960 | 10.35 | 15,266,218 | +0.44(+4.44%) |
Apr 10, 2023 | 9.310 | 9.990 | 9.190 | 9.910 | 16,379,922 | +0.48(+5.09%) |
Apr 06, 2023 | 9.450 | 9.605 | 9.210 | 9.430 | 11,327,026 | +0.05(+0.53%) |
Apr 05, 2023 | 9.410 | 9.570 | 9.095 | 9.380 | 15,614,791 | -0.17(-1.78%) |
Apr 04, 2023 | 9.110 | 9.585 | 9.030 | 9.550 | 17,592,716 | +0.48(+5.29%) |
Apr 03, 2023 | 9.190 | 9.410 | 9.050 | 9.070 | 14,563,528 | -0.20(-2.16%) |
Mar 31, 2023 | 9.070 | 9.370 | 9.030 | 9.270 | 14,839,625 | +0.17(+1.87%) |
Mar 30, 2023 | 9.090 | 9.338 | 9.000 | 9.100 | 20,004,780 | +0.11(+1.22%) |
Mar 29, 2023 | 8.980 | 9.125 | 8.600 | 8.990 | 34,686,664 | +0.12(+1.35%) |
Mar 28, 2023 | 10.12 | 10.37 | 8.850 | 8.870 | 50,003,912 | -0.73(-7.60%) |
Mar 27, 2023 | 9.990 | 10.05 | 9.412 | 9.600 | 12,802,090 | -0.27(-2.74%) |
Mar 24, 2023 | 9.850 | 10.03 | 9.720 | 9.870 | 13,162,563 | +0.04(+0.41%) |
Mar 23, 2023 | 10.14 | 10.27 | 9.605 | 9.830 | 10,424,435 | -0.13(-1.31%) |
Mar 22, 2023 | 10.50 | 10.53 | 9.950 | 9.960 | 11,943,995 | -0.50(-4.78%) |
Mar 21, 2023 | 10.10 | 10.50 | 10.01 | 10.46 | 14,797,078 | +0.53(+5.34%) |
Mar 20, 2023 | 9.930 | 10.46 | 9.780 | 9.930 | 25,803,716 | -0.13(-1.29%) |
Mar 17, 2023 | 9.570 | 10.12 | 9.471 | 10.06 | 27,384,954 | +0.46(+4.79%) |
Mar 16, 2023 | 8.890 | 9.655 | 8.840 | 9.600 | 28,592,408 | +0.61(+6.79%) |
Mar 15, 2023 | 8.280 | 9.130 | 8.210 | 8.990 | 24,987,702 | +0.48(+5.64%) |
Mar 14, 2023 | 9.080 | 9.280 | 8.480 | 8.510 | 26,996,252 | +0.05(+0.59%) |
Mar 13, 2023 | 8.540 | 8.620 | 8.190 | 8.460 | 16,537,363 | -0.25(-2.87%) |
Mar 10, 2023 | 8.880 | 8.900 | 8.460 | 8.710 | 21,511,736 | -0.21(-2.35%) |
Mar 09, 2023 | 9.820 | 9.860 | 8.900 | 8.920 | 26,342,100 | -0.88(-8.98%) |
Mar 08, 2023 | 9.880 | 9.885 | 9.700 | 9.800 | 13,712,265 | -0.08(-0.81%) |
Mar 07, 2023 | 9.750 | 10.02 | 9.600 | 9.880 | 15,147,572 | +0.13(+1.33%) |
Mar 06, 2023 | 10.16 | 10.22 | 9.720 | 9.750 | 14,228,903 | -0.37(-3.66%) |
Mar 03, 2023 | 9.880 | 10.13 | 9.840 | 10.12 | 18,169,056 | +0.34(+3.48%) |
Mar 02, 2023 | 9.750 | 9.860 | 9.520 | 9.780 | 14,766,990 | -0.12(-1.21%) |
Mar 01, 2023 | 10.06 | 10.13 | 9.825 | 9.900 | 13,271,258 | -0.10(-1.00%) |
Feb 28, 2023 | 9.960 | 10.19 | 9.920 | 10.00 | 17,366,956 | +0.00(+0.00%) |
Feb 27, 2023 | 10.27 | 10.31 | 9.930 | 10.00 | 20,169,604 | -0.20(-1.96%) |
Feb 24, 2023 | 10.33 | 10.39 | 10.07 | 10.20 | 18,861,268 | -0.37(-3.50%) |
Feb 23, 2023 | 10.84 | 10.87 | 10.46 | 10.57 | 16,327,326 | -0.18(-1.67%) |
Feb 22, 2023 | 10.68 | 11.10 | 10.65 | 10.75 | 14,008,218 | +0.06(+0.56%) |
Feb 21, 2023 | 11.03 | 11.05 | 10.54 | 10.69 | 22,108,036 | -0.59(-5.23%) |
Feb 17, 2023 | 10.88 | 11.36 | 10.83 | 11.28 | 22,224,244 | +0.29(+2.64%) |
Feb 16, 2023 | 11.33 | 11.57 | 10.98 | 10.99 | 22,719,882 | -0.51(-4.43%) |
Feb 15, 2023 | 10.63 | 11.76 | 10.63 | 11.50 | 40,715,536 | +0.74(+6.88%) |
Feb 14, 2023 | 10.16 | 10.82 | 10.06 | 10.76 | 32,114,306 | +0.30(+2.87%) |
Feb 13, 2023 | 10.30 | 10.57 | 10.08 | 10.46 | 46,449,944 | +0.15(+1.45%) |
Feb 10, 2023 | 11.15 | 11.22 | 10.23 | 10.31 | 146,026,112 | -5.91(-36.44%) |
Feb 09, 2023 | 17.08 | 17.30 | 15.99 | 16.22 | 41,647,828 | -0.53(-3.16%) |
Feb 08, 2023 | 18.28 | 18.36 | 16.66 | 16.75 | 22,695,636 | -1.18(-6.58%) |
Feb 07, 2023 | 17.35 | 18.01 | 17.06 | 17.93 | 15,673,351 | +0.58(+3.34%) |
Feb 06, 2023 | 16.83 | 17.55 | 16.66 | 17.35 | 13,683,262 | -0.03(-0.17%) |
Feb 03, 2023 | 16.91 | 17.63 | 16.75 | 17.38 | 12,202,264 | -0.17(-0.97%) |
Feb 02, 2023 | 17.22 | 17.57 | 16.96 | 17.55 | 17,453,464 | +0.65(+3.85%) |
Feb 01, 2023 | 16.24 | 17.24 | 16.16 | 16.90 | 12,920,453 | +0.65(+4.00%) |
Jan 31, 2023 | 15.69 | 16.53 | 15.69 | 16.25 | 10,340,805 | +0.70(+4.50%) |
Jan 30, 2023 | 15.59 | 16.01 | 15.47 | 15.55 | 10,066,283 | -0.63(-3.89%) |
Jan 27, 2023 | 15.23 | 16.47 | 15.18 | 16.18 | 12,648,244 | +0.82(+5.34%) |
Jan 26, 2023 | 16.15 | 16.30 | 15.21 | 15.36 | 15,707,800 | -0.50(-3.15%) |
Jan 25, 2023 | 14.94 | 15.88 | 14.65 | 15.86 | 16,104,692 | +0.56(+3.66%) |
Jan 24, 2023 | 16.11 | 16.12 | 15.29 | 15.30 | 18,581,184 | -0.11(-0.71%) |
Jan 23, 2023 | 15.48 | 15.74 | 15.08 | 15.41 | 14,191,268 | +0.01(+0.06%) |
Jan 20, 2023 | 14.44 | 15.46 | 14.40 | 15.40 | 16,875,890 | +1.19(+8.37%) |
Jan 19, 2023 | 14.15 | 14.49 | 13.84 | 14.21 | 11,474,149 | -0.14(-0.98%) |
Jan 18, 2023 | 14.69 | 14.87 | 14.14 | 14.35 | 15,547,016 | +0.00(+0.00%) |
Jan 17, 2023 | 14.40 | 14.60 | 14.03 | 14.35 | 11,649,810 | -0.14(-0.97%) |
Jan 13, 2023 | 14.32 | 14.61 | 14.15 | 14.49 | 12,251,759 | -0.06(-0.41%) |
Jan 12, 2023 | 14.10 | 14.58 | 13.77 | 14.55 | 13,244,762 | +0.71(+5.13%) |
Jan 11, 2023 | 13.26 | 13.95 | 13.21 | 13.84 | 20,194,144 | +0.53(+3.98%) |
Jan 10, 2023 | 12.60 | 13.37 | 12.60 | 13.31 | 14,141,934 | +0.61(+4.80%) |
Jan 09, 2023 | 12.24 | 13.27 | 12.15 | 12.70 | 21,981,476 | +0.76(+6.37%) |
Jan 06, 2023 | 11.42 | 12.01 | 11.12 | 11.94 | 11,954,528 | +0.58(+5.11%) |
Jan 05, 2023 | 11.39 | 11.57 | 11.06 | 11.36 | 7,600,927 | -0.13(-1.13%) |
Jan 04, 2023 | 11.31 | 11.50 | 11.12 | 11.49 | 11,333,951 | +0.37(+3.33%) |
Jan 03, 2023 | 11.30 | 11.43 | 10.97 | 11.12 | 8,640,686 | +0.11(+1.00%) |
Dec 30, 2022 | 10.58 | 11.27 | 10.56 | 11.01 | 11,302,832 | +0.16(+1.47%) |
Dec 29, 2022 | 10.27 | 10.87 | 10.06 | 10.85 | 10,393,150 | +0.73(+7.21%) |
Dec 28, 2022 | 9.840 | 10.25 | 9.660 | 10.12 | 9,524,263 | +0.25(+2.53%) |
Dec 27, 2022 | 10.05 | 10.09 | 9.720 | 9.870 | 10,438,637 | -0.34(-3.33%) |
Dec 23, 2022 | 10.07 | 10.23 | 9.830 | 10.21 | 7,836,678 | +0.11(+1.09%) |
Dec 22, 2022 | 10.33 | 10.36 | 9.835 | 10.10 | 12,747,005 | -0.38(-3.58%) |
Dec 21, 2022 | 10.59 | 10.71 | 10.39 | 10.47 | 9,682,428 | +0.12(+1.11%) |
Dec 20, 2022 | 10.25 | 10.47 | 10.15 | 10.36 | 10,113,690 | +0.04(+0.39%) |
Dec 19, 2022 | 11.11 | 11.15 | 10.26 | 10.32 | 12,125,028 | -0.77(-6.94%) |
Dec 16, 2022 | 11.25 | 11.47 | 10.98 | 11.09 | 20,147,280 | -0.26(-2.29%) |
Dec 15, 2022 | 11.60 | 11.77 | 11.23 | 11.35 | 12,208,852 | -0.54(-4.54%) |
Dec 14, 2022 | 11.66 | 12.14 | 11.48 | 11.89 | 13,552,023 | +0.29(+2.50%) |
Dec 13, 2022 | 12.09 | 12.54 | 11.56 | 11.60 | 18,764,226 | +0.09(+0.78%) |
Dec 12, 2022 | 10.90 | 11.55 | 10.75 | 11.51 | 20,533,508 | +0.56(+5.11%) |
Dec 09, 2022 | 10.60 | 11.10 | 10.44 | 10.95 | 12,491,292 | +0.31(+2.91%) |
Dec 08, 2022 | 10.36 | 10.72 | 10.26 | 10.64 | 10,367,819 | +0.32(+3.10%) |
Dec 07, 2022 | 10.34 | 10.37 | 10.09 | 10.32 | 10,733,142 | -0.09(-0.86%) |
Dec 06, 2022 | 10.78 | 10.96 | 10.30 | 10.41 | 15,211,597 | -0.37(-3.43%) |
Dec 05, 2022 | 11.10 | 11.59 | 10.71 | 10.78 | 13,820,640 | -0.32(-2.88%) |
Dec 02, 2022 | 10.91 | 11.12 | 10.71 | 11.10 | 10,285,529 | -0.10(-0.89%) |
Dec 01, 2022 | 11.27 | 11.58 | 11.06 | 11.20 | 10,772,392 | -0.02(-0.18%) |
Nov 30, 2022 | 10.72 | 11.25 | 10.48 | 11.22 | 31,304,018 | +0.46(+4.28%) |
Nov 29, 2022 | 10.81 | 11.15 | 10.59 | 10.76 | 13,324,140 | +0.06(+0.56%) |
Nov 28, 2022 | 10.97 | 11.09 | 10.69 | 10.70 | 10,988,659 | -0.44(-3.95%) |
Nov 25, 2022 | 11.09 | 11.17 | 10.90 | 11.14 | 4,981,954 | -0.17(-1.50%) |
Nov 23, 2022 | 11.02 | 11.39 | 10.72 | 11.31 | 16,125,476 | +0.26(+2.35%) |
Nov 22, 2022 | 10.80 | 11.06 | 10.43 | 11.05 | 15,210,981 | +0.00(+0.00%) |
Nov 21, 2022 | 11.05 | 11.10 | 10.74 | 11.05 | 15,292,756 | -0.16(-1.43%) |
Nov 18, 2022 | 11.55 | 11.60 | 11.07 | 11.21 | 10,511,103 | -0.14(-1.23%) |
Nov 17, 2022 | 11.71 | 11.72 | 11.27 | 11.35 | 14,226,794 | -0.62(-5.18%) |
Nov 16, 2022 | 12.79 | 12.79 | 11.91 | 11.97 | 16,569,245 | -1.10(-8.42%) |
Nov 15, 2022 | 13.55 | 13.74 | 13.01 | 13.07 | 16,209,824 | +0.12(+0.93%) |
Nov 14, 2022 | 12.54 | 13.25 | 12.46 | 12.95 | 15,190,432 | +0.25(+1.97%) |
Nov 11, 2022 | 11.19 | 12.79 | 11.14 | 12.70 | 26,140,466 | +1.42(+12.59%) |
Nov 10, 2022 | 11.24 | 11.49 | 10.91 | 11.28 | 30,973,666 | +0.64(+6.02%) |
Nov 09, 2022 | 10.76 | 11.10 | 10.60 | 10.64 | 28,072,096 | -0.26(-2.39%) |
Nov 08, 2022 | 11.94 | 12.19 | 10.62 | 10.90 | 81,011,792 | -3.24(-22.91%) |
Nov 07, 2022 | 14.12 | 14.26 | 13.20 | 14.14 | 26,621,976 | +0.40(+2.91%) |
Nov 04, 2022 | 13.98 | 14.15 | 13.17 | 13.74 | 11,873,368 | +0.02(+0.15%) |
Nov 03, 2022 | 13.78 | 14.21 | 13.43 | 13.72 | 14,168,893 | -0.28(-2.00%) |
Nov 02, 2022 | 14.98 | 15.26 | 13.97 | 14.00 | 12,413,786 | -1.15(-7.59%) |
Nov 01, 2022 | 15.96 | 16.40 | 15.12 | 15.15 | 20,368,744 | +0.51(+3.48%) |
Oct 31, 2022 | 14.53 | 15.03 | 14.32 | 14.64 | 11,137,066 | +0.12(+0.83%) |
Oct 28, 2022 | 14.55 | 14.77 | 14.09 | 14.52 | 10,749,025 | -0.11(-0.75%) |
Oct 27, 2022 | 14.75 | 15.04 | 14.44 | 14.63 | 7,604,681 | -0.13(-0.88%) |
Oct 26, 2022 | 14.69 | 15.15 | 14.40 | 14.76 | 9,438,820 | -0.05(-0.34%) |
Oct 25, 2022 | 13.97 | 15.04 | 13.90 | 14.81 | 14,496,715 | +0.91(+6.55%) |
Oct 24, 2022 | 13.47 | 13.91 | 13.23 | 13.90 | 10,128,074 | +0.34(+2.51%) |
Oct 21, 2022 | 13.12 | 13.64 | 12.90 | 13.56 | 10,990,855 | +0.25(+1.88%) |
Oct 20, 2022 | 12.91 | 13.94 | 12.91 | 13.31 | 11,103,949 | +0.29(+2.23%) |
Oct 19, 2022 | 13.03 | 13.55 | 12.92 | 13.02 | 14,395,793 | -0.27(-2.03%) |
Oct 18, 2022 | 13.30 | 13.54 | 13.00 | 13.29 | 12,378,707 | +0.63(+4.98%) |
Oct 17, 2022 | 12.15 | 12.70 | 12.09 | 12.66 | 14,024,680 | +0.89(+7.56%) |
Oct 14, 2022 | 12.21 | 12.40 | 11.73 | 11.77 | 9,552,862 | -0.22(-1.83%) |
Oct 13, 2022 | 11.35 | 12.23 | 11.21 | 11.99 | 13,870,909 | +0.09(+0.76%) |
Oct 12, 2022 | 11.62 | 12.15 | 11.50 | 11.90 | 19,989,110 | +0.63(+5.59%) |
Oct 11, 2022 | 12.19 | 12.30 | 10.82 | 11.27 | 39,727,048 | -1.54(-12.02%) |
Oct 10, 2022 | 12.81 | 13.01 | 12.36 | 12.81 | 11,875,551 | +0.30(+2.40%) |
Oct 07, 2022 | 13.02 | 13.10 | 12.32 | 12.51 | 16,712,776 | -1.19(-8.69%) |
Oct 06, 2022 | 13.76 | 14.23 | 13.43 | 13.70 | 9,188,646 | -0.05(-0.36%) |
Oct 05, 2022 | 13.31 | 13.92 | 13.21 | 13.75 | 9,656,388 | -0.05(-0.36%) |
Oct 04, 2022 | 13.41 | 13.89 | 13.41 | 13.80 | 15,184,786 | +0.85(+6.56%) |
Oct 03, 2022 | 13.19 | 13.22 | 12.47 | 12.95 | 14,536,967 | -0.22(-1.67%) |
Sep 30, 2022 | 13.41 | 13.81 | 13.13 | 13.17 | 9,049,196 | -0.31(-2.30%) |
Sep 29, 2022 | 14.14 | 14.26 | 13.05 | 13.48 | 16,720,352 | -1.02(-7.03%) |
Sep 28, 2022 | 14.03 | 14.62 | 13.79 | 14.50 | 14,721,174 | +0.34(+2.40%) |
Sep 27, 2022 | 13.89 | 14.35 | 13.74 | 14.16 | 11,711,721 | +0.64(+4.73%) |
Sep 26, 2022 | 13.50 | 13.99 | 13.41 | 13.52 | 17,824,398 | -0.47(-3.36%) |
Sep 23, 2022 | 14.25 | 14.40 | 13.70 | 13.99 | 15,249,246 | -0.70(-4.77%) |
Sep 22, 2022 | 15.75 | 15.91 | 14.66 | 14.69 | 18,068,708 | -1.25(-7.84%) |
Sep 21, 2022 | 16.84 | 16.88 | 15.79 | 15.94 | 14,761,412 | -0.93(-5.51%) |
Sep 20, 2022 | 16.03 | 17.44 | 16.02 | 16.87 | 17,457,132 | +0.63(+3.88%) |
Sep 19, 2022 | 16.13 | 16.39 | 15.92 | 16.24 | 13,938,470 | -0.03(-0.18%) |
Sep 16, 2022 | 16.27 | 16.57 | 16.02 | 16.27 | 13,725,197 | -0.72(-4.24%) |
Sep 15, 2022 | 17.00 | 18.09 | 16.86 | 16.99 | 11,539,812 | -0.12(-0.70%) |
Sep 14, 2022 | 16.81 | 17.13 | 16.32 | 17.11 | 11,469,373 | +0.23(+1.36%) |
Sep 13, 2022 | 17.38 | 17.77 | 16.79 | 16.88 | 13,105,550 | -1.31(-7.20%) |
Sep 12, 2022 | 18.18 | 18.57 | 17.86 | 18.19 | 15,234,718 | +0.08(+0.44%) |
Sep 09, 2022 | 17.10 | 18.36 | 17.07 | 18.11 | 26,718,394 | +0.94(+5.47%) |
Sep 08, 2022 | 14.51 | 17.21 | 14.26 | 17.17 | 42,122,968 | +2.48(+16.88%) |
Sep 07, 2022 | 13.90 | 14.76 | 13.88 | 14.69 | 8,670,686 | +0.72(+5.15%) |
Sep 06, 2022 | 14.68 | 14.69 | 13.77 | 13.97 | 9,928,799 | -0.63(-4.32%) |
Sep 02, 2022 | 14.91 | 15.03 | 14.34 | 14.60 | 7,850,132 | -0.07(-0.48%) |
Sep 01, 2022 | 14.45 | 14.68 | 13.71 | 14.67 | 11,524,155 | -0.06(-0.41%) |
Aug 31, 2022 | 15.00 | 15.34 | 14.66 | 14.73 | 10,549,100 | +0.01(+0.07%) |
Aug 30, 2022 | 15.02 | 15.13 | 14.47 | 14.72 | 9,967,025 | -0.01(-0.07%) |
Aug 29, 2022 | 14.78 | 15.26 | 14.71 | 14.73 | 7,955,190 | -0.24(-1.60%) |
Aug 26, 2022 | 15.78 | 16.00 | 14.88 | 14.97 | 10,281,388 | -0.87(-5.49%) |
Aug 25, 2022 | 15.55 | 15.92 | 15.36 | 15.84 | 7,528,370 | +0.45(+2.92%) |
Aug 24, 2022 | 15.23 | 15.92 | 15.18 | 15.39 | 9,280,927 | +0.04(+0.26%) |
Aug 23, 2022 | 15.65 | 15.80 | 15.32 | 15.35 | 8,043,946 | -0.17(-1.10%) |
Aug 22, 2022 | 16.26 | 16.43 | 15.18 | 15.52 | 17,151,630 | -1.13(-6.79%) |
Aug 19, 2022 | 17.27 | 17.37 | 16.57 | 16.65 | 10,492,150 | -0.95(-5.40%) |
Aug 18, 2022 | 17.98 | 18.02 | 17.58 | 17.60 | 6,593,916 | -0.37(-2.06%) |
Aug 17, 2022 | 18.80 | 18.93 | 17.80 | 17.97 | 14,794,473 | -1.37(-7.08%) |
Aug 16, 2022 | 19.12 | 19.73 | 18.68 | 19.34 | 9,507,198 | +0.05(+0.26%) |
Aug 15, 2022 | 19.11 | 19.85 | 18.86 | 19.29 | 7,988,101 | -0.11(-0.57%) |
Aug 12, 2022 | 19.17 | 19.43 | 18.58 | 19.40 | 11,344,599 | +0.50(+2.65%) |
Aug 11, 2022 | 19.81 | 20.55 | 18.88 | 18.90 | 12,028,442 | -0.50(-2.58%) |
Aug 10, 2022 | 19.70 | 20.13 | 19.15 | 19.40 | 15,106,452 | +0.73(+3.91%) |
Aug 09, 2022 | 19.38 | 19.63 | 18.66 | 18.67 | 14,182,184 | -1.16(-5.85%) |
Aug 08, 2022 | 20.06 | 21.52 | 19.78 | 19.83 | 23,522,576 | -0.45(-2.22%) |
Aug 05, 2022 | 18.21 | 20.35 | 17.92 | 20.28 | 47,487,820 | +2.89(+16.62%) |
Aug 04, 2022 | 16.74 | 17.45 | 16.74 | 17.39 | 27,460,222 | +0.66(+3.95%) |
Aug 03, 2022 | 16.35 | 16.93 | 16.23 | 16.73 | 23,352,322 | +0.57(+3.53%) |
Aug 02, 2022 | 15.25 | 16.21 | 15.15 | 16.16 | 29,787,718 | +2.26(+16.26%) |
Aug 01, 2022 | 13.64 | 14.14 | 13.17 | 13.90 | 12,531,885 | +0.04(+0.29%) |
Jul 29, 2022 | 13.70 | 13.89 | 13.19 | 13.86 | 11,762,943 | -0.02(-0.14%) |
Jul 28, 2022 | 13.33 | 13.89 | 13.05 | 13.88 | 11,854,479 | +0.57(+4.28%) |
Jul 27, 2022 | 12.83 | 13.38 | 12.52 | 13.31 | 10,834,902 | +0.78(+6.23%) |
Jul 26, 2022 | 13.07 | 13.11 | 12.47 | 12.53 | 10,798,631 | -0.78(-5.86%) |
Jul 25, 2022 | 13.52 | 13.53 | 13.02 | 13.31 | 7,558,199 | -0.23(-1.70%) |
Jul 22, 2022 | 14.32 | 14.47 | 13.46 | 13.54 | 8,055,087 | -0.63(-4.45%) |
Jul 21, 2022 | 14.39 | 14.53 | 13.99 | 14.17 | 10,301,207 | -0.53(-3.61%) |
Jul 20, 2022 | 13.79 | 14.80 | 13.79 | 14.70 | 14,189,245 | +1.04(+7.61%) |
Jul 19, 2022 | 13.52 | 13.83 | 13.29 | 13.66 | 9,000,813 | +0.25(+1.86%) |
Jul 18, 2022 | 13.21 | 13.99 | 13.17 | 13.41 | 15,972,168 | +0.47(+3.63%) |
Jul 15, 2022 | 12.31 | 13.03 | 12.14 | 12.94 | 13,497,068 | +0.85(+7.03%) |
Jul 14, 2022 | 12.30 | 12.48 | 12.02 | 12.09 | 11,901,908 | -0.42(-3.36%) |
Jul 13, 2022 | 12.24 | 12.60 | 11.96 | 12.51 | 10,530,963 | -0.10(-0.79%) |
Jul 12, 2022 | 12.35 | 12.78 | 12.35 | 12.61 | 12,370,516 | +0.25(+2.02%) |
Jul 11, 2022 | 13.18 | 13.39 | 12.34 | 12.36 | 17,412,776 | -1.04(-7.76%) |
Jul 08, 2022 | 13.67 | 13.82 | 13.05 | 13.40 | 16,036,197 | -0.36(-2.62%) |
Jul 07, 2022 | 13.29 | 13.81 | 13.17 | 13.76 | 19,290,322 | +0.54(+4.08%) |
Jul 06, 2022 | 13.78 | 13.93 | 13.14 | 13.22 | 16,464,053 | -0.78(-5.57%) |
Jul 05, 2022 | 13.13 | 14.03 | 12.79 | 14.00 | 13,053,354 | +0.52(+3.86%) |
Jul 01, 2022 | 13.38 | 13.70 | 13.13 | 13.48 | 9,734,253 | +0.20(+1.51%) |
Jun 30, 2022 | 13.78 | 13.86 | 13.06 | 13.28 | 11,810,858 | -0.75(-5.35%) |
Jun 29, 2022 | 14.58 | 14.58 | 13.85 | 14.03 | 12,078,554 | -0.58(-3.97%) |
Jun 28, 2022 | 15.95 | 16.16 | 14.60 | 14.61 | 15,583,447 | -1.28(-8.06%) |
Jun 27, 2022 | 16.49 | 16.73 | 15.78 | 15.89 | 8,552,642 | -0.45(-2.75%) |
Jun 24, 2022 | 15.81 | 16.54 | 15.74 | 16.34 | 12,218,610 | +0.46(+2.90%) |
Jun 23, 2022 | 14.85 | 15.95 | 14.57 | 15.88 | 10,773,646 | +1.05(+7.08%) |
Jun 22, 2022 | 14.43 | 15.34 | 14.38 | 14.83 | 7,721,502 | +0.16(+1.09%) |
Jun 21, 2022 | 15.24 | 15.50 | 14.63 | 14.67 | 10,827,415 | -0.22(-1.48%) |
Jun 17, 2022 | 14.01 | 14.94 | 13.96 | 14.89 | 13,379,124 | +1.01(+7.28%) |
Jun 16, 2022 | 14.65 | 14.90 | 13.73 | 13.88 | 9,552,000 | -1.28(-8.44%) |
Jun 15, 2022 | 14.33 | 15.43 | 14.32 | 15.16 | 14,013,536 | +1.00(+7.06%) |
Jun 14, 2022 | 14.53 | 14.64 | 13.92 | 14.16 | 9,603,202 | -0.13(-0.91%) |
Jun 13, 2022 | 15.08 | 15.23 | 14.18 | 14.29 | 13,247,659 | -1.48(-9.38%) |
Jun 10, 2022 | 16.58 | 16.96 | 15.75 | 15.77 | 10,779,780 | -1.17(-6.91%) |
Jun 09, 2022 | 17.39 | 17.87 | 16.91 | 16.94 | 9,666,971 | -0.69(-3.91%) |
Jun 08, 2022 | 17.25 | 17.80 | 17.21 | 17.63 | 14,224,255 | +0.42(+2.44%) |
Jun 07, 2022 | 16.90 | 17.43 | 16.77 | 17.21 | 7,766,945 | +0.05(+0.29%) |
Jun 06, 2022 | 17.78 | 17.91 | 16.77 | 17.16 | 10,919,577 | -0.24(-1.38%) |
Jun 03, 2022 | 17.97 | 18.10 | 17.31 | 17.40 | 8,264,035 | -0.97(-5.28%) |
Jun 02, 2022 | 17.01 | 18.46 | 17.00 | 18.37 | 9,370,584 | +1.31(+7.68%) |
Jun 01, 2022 | 17.63 | 17.98 | 16.98 | 17.06 | 10,382,572 | -0.62(-3.51%) |
May 31, 2022 | 17.68 | 18.31 | 17.36 | 17.68 | 11,181,194 | -0.09(-0.51%) |
May 27, 2022 | 17.96 | 18.24 | 17.68 | 17.77 | 11,974,728 | +0.09(+0.51%) |
May 26, 2022 | 16.80 | 17.80 | 16.61 | 17.68 | 14,707,503 | +1.03(+6.19%) |
May 25, 2022 | 16.77 | 17.14 | 16.33 | 16.65 | 16,204,480 | -0.07(-0.42%) |
May 24, 2022 | 19.75 | 19.79 | 16.57 | 16.72 | 18,371,540 | -3.49(-17.27%) |
May 23, 2022 | 19.20 | 20.24 | 18.68 | 20.21 | 11,292,516 | +1.14(+5.98%) |
May 20, 2022 | 19.48 | 19.56 | 18.02 | 19.07 | 12,751,674 | -0.22(-1.14%) |
May 19, 2022 | 18.21 | 19.57 | 18.17 | 19.29 | 11,637,011 | +1.14(+6.28%) |
May 18, 2022 | 19.53 | 19.69 | 18.12 | 18.15 | 13,834,126 | -1.57(-7.96%) |
May 17, 2022 | 19.51 | 20.18 | 19.13 | 19.72 | 10,203,492 | +0.58(+3.03%) |
May 16, 2022 | 19.85 | 20.03 | 19.11 | 19.14 | 9,445,427 | -0.86(-4.30%) |
May 13, 2022 | 18.86 | 20.18 | 18.86 | 20.00 | 12,841,804 | +1.41(+7.58%) |
May 12, 2022 | 17.26 | 19.00 | 17.24 | 18.59 | 16,155,588 | +0.87(+4.91%) |
May 11, 2022 | 18.95 | 19.37 | 17.52 | 17.72 | 21,522,680 | -1.28(-6.74%) |
May 10, 2022 | 18.94 | 19.63 | 18.20 | 19.00 | 21,722,324 | +0.39(+2.10%) |
May 09, 2022 | 19.85 | 20.64 | 18.40 | 18.61 | 22,038,436 | -1.90(-9.26%) |
May 06, 2022 | 21.70 | 21.72 | 19.59 | 20.51 | 28,942,168 | -1.52(-6.90%) |
May 05, 2022 | 21.60 | 22.82 | 21.21 | 22.03 | 43,095,116 | +0.47(+2.18%) |
May 04, 2022 | 22.27 | 22.46 | 20.02 | 21.56 | 112,435,512 | -9.20(-29.91%) |
May 03, 2022 | 31.39 | 31.65 | 30.06 | 30.76 | 24,024,826 | -0.74(-2.35%) |