Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.00 | 18.00 | 15.50 | 16.82 | 13,146 | +0.92(+5.75%) |
May 30, 2023 | 16.00 | 16.50 | 15.23 | 15.90 | 11,611 | -0.19(-1.18%) |
May 26, 2023 | 16.00 | 16.61 | 15.75 | 16.09 | 7,960 | +0.00(+0.03%) |
May 25, 2023 | 17.00 | 18.36 | 15.96 | 16.09 | 16,978 | -0.79(-4.68%) |
May 24, 2023 | 17.50 | 17.98 | 16.75 | 16.88 | 6,003 | -0.76(-4.28%) |
May 23, 2023 | 17.00 | 17.98 | 17.00 | 17.64 | 8,393 | +0.16(+0.89%) |
May 22, 2023 | 18.18 | 18.50 | 16.06 | 17.48 | 11,965 | -0.36(-2.02%) |
May 19, 2023 | 18.52 | 19.50 | 17.50 | 17.84 | 9,753 | -0.16(-0.92%) |
May 18, 2023 | 17.18 | 18.50 | 17.18 | 18.00 | 10,451 | +0.86(+4.99%) |
May 17, 2023 | 16.50 | 17.40 | 16.05 | 17.15 | 9,228 | +0.29(+1.75%) |
May 16, 2023 | 17.03 | 19.00 | 16.01 | 16.86 | 21,739 | -0.37(-2.15%) |
May 15, 2023 | 19.86 | 19.86 | 16.00 | 17.23 | 37,679 | -1.89(-9.89%) |
May 12, 2023 | 27.00 | 26.76 | 18.91 | 19.11 | 146,582 | -1.89(-8.98%) |
May 11, 2023 | 22.00 | 24.30 | 19.95 | 21.00 | 11,533 | -0.36(-1.71%) |
May 10, 2023 | 19.48 | 21.36 | 19.25 | 21.36 | 7,484 | +1.63(+8.26%) |
May 09, 2023 | 20.00 | 20.00 | 19.00 | 19.73 | 9,180 | -0.27(-1.33%) |
May 08, 2023 | 20.50 | 21.00 | 19.88 | 20.00 | 10,625 | -0.35(-1.72%) |
May 05, 2023 | 21.50 | 21.50 | 20.20 | 20.35 | 6,909 | -0.16(-0.78%) |
May 04, 2023 | 21.00 | 21.14 | 20.20 | 20.51 | 3,510 | +0.09(+0.44%) |
May 03, 2023 | 21.45 | 22.25 | 20.08 | 20.42 | 5,744 | -0.44(-2.11%) |
May 02, 2023 | 20.45 | 22.32 | 20.00 | 20.86 | 5,251 | -0.70(-3.25%) |
May 01, 2023 | 22.62 | 22.75 | 20.50 | 21.56 | 6,698 | +0.05(+0.26%) |
Apr 28, 2023 | 21.50 | 22.50 | 20.52 | 21.50 | 6,428 | -0.12(-0.53%) |
Apr 27, 2023 | 21.50 | 23.00 | 20.50 | 21.62 | 8,408 | +0.34(+1.60%) |
Apr 26, 2023 | 21.60 | 22.83 | 21.00 | 21.28 | 5,387 | -0.29(-1.37%) |
Apr 25, 2023 | 22.00 | 23.78 | 21.50 | 21.57 | 7,022 | -0.47(-2.13%) |
Apr 24, 2023 | 23.50 | 24.85 | 22.00 | 22.05 | 5,212 | -0.86(-3.75%) |
Apr 21, 2023 | 25.00 | 26.00 | 22.64 | 22.91 | 6,472 | -1.84(-7.44%) |
Apr 20, 2023 | 24.50 | 25.29 | 24.15 | 24.75 | 4,592 | +0.96(+4.06%) |
Apr 19, 2023 | 24.00 | 26.00 | 23.50 | 23.78 | 11,842 | +0.14(+0.59%) |
Apr 18, 2023 | 23.50 | 24.58 | 21.00 | 23.64 | 12,606 | +1.39(+6.25%) |
Apr 17, 2023 | 24.00 | 24.00 | 22.00 | 22.25 | 10,883 | +0.25(+1.16%) |
Apr 14, 2023 | 23.25 | 24.00 | 21.50 | 22.00 | 7,875 | -1.15(-4.99%) |
Apr 13, 2023 | 23.50 | 24.25 | 23.00 | 23.15 | 9,439 | -0.35(-1.49%) |
Apr 12, 2023 | 25.25 | 25.25 | 23.50 | 23.50 | 9,898 | -0.91(-3.71%) |
Apr 11, 2023 | 25.50 | 25.66 | 24.23 | 24.41 | 6,767 | +0.14(+0.60%) |
Apr 10, 2023 | 26.50 | 26.75 | 24.00 | 24.26 | 11,633 | -2.33(-8.76%) |
Apr 06, 2023 | 25.50 | 27.46 | 25.50 | 26.59 | 4,570 | +1.09(+4.27%) |
Apr 05, 2023 | 26.58 | 27.50 | 24.50 | 25.50 | 6,673 | -0.41(-1.60%) |
Apr 04, 2023 | 27.50 | 29.25 | 25.00 | 25.91 | 5,963 | -1.43(-5.23%) |
Apr 03, 2023 | 28.55 | 29.25 | 27.05 | 27.34 | 3,917 | -1.91(-6.51%) |
Mar 31, 2023 | 27.50 | 29.29 | 27.00 | 29.25 | 8,123 | +1.75(+6.36%) |
Mar 30, 2023 | 27.00 | 29.00 | 27.00 | 27.50 | 4,426 | +0.57(+2.10%) |
Mar 29, 2023 | 27.50 | 28.50 | 25.93 | 26.93 | 8,460 | -0.19(-0.70%) |
Mar 28, 2023 | 29.00 | 30.00 | 26.13 | 27.12 | 5,882 | -1.15(-4.07%) |
Mar 27, 2023 | 32.50 | 33.33 | 28.00 | 28.27 | 5,903 | -2.99(-9.56%) |
Mar 24, 2023 | 32.25 | 32.70 | 30.30 | 31.27 | 7,194 | +1.42(+4.76%) |
Mar 23, 2023 | 27.00 | 29.95 | 27.16 | 29.84 | 2,958 | +2.75(+10.15%) |
Mar 22, 2023 | 25.50 | 28.45 | 25.50 | 27.09 | 8,965 | -0.41(-1.49%) |
Mar 21, 2023 | 24.50 | 28.43 | 24.50 | 27.50 | 8,601 | +3.49(+14.56%) |
Mar 20, 2023 | 27.55 | 28.50 | 24.00 | 24.01 | 22,312 | -3.49(-12.69%) |
Mar 17, 2023 | 29.00 | 31.55 | 27.00 | 27.50 | 36,290 | -1.38(-4.76%) |
Mar 16, 2023 | 29.50 | 29.50 | 28.02 | 28.88 | 7,206 | -0.21(-0.72%) |
Mar 15, 2023 | 32.00 | 32.09 | 29.00 | 29.09 | 10,705 | -2.41(-7.67%) |
Mar 14, 2023 | 33.00 | 33.49 | 31.50 | 31.50 | 4,646 | +0.20(+0.66%) |
Mar 13, 2023 | 33.50 | 34.50 | 30.50 | 31.30 | 12,188 | -2.34(-6.94%) |
Mar 10, 2023 | 34.00 | 39.00 | 33.03 | 33.63 | 16,661 | +0.13(+0.39%) |
Mar 09, 2023 | 37.00 | 38.77 | 33.50 | 33.50 | 15,085 | -2.52(-7.00%) |
Mar 08, 2023 | 36.50 | 37.00 | 35.05 | 36.02 | 7,056 | +0.02(+0.06%) |
Mar 07, 2023 | 39.00 | 39.00 | 35.00 | 36.00 | 7,987 | -1.50(-4.00%) |
Mar 06, 2023 | 39.50 | 40.11 | 37.05 | 37.50 | 9,817 | -1.99(-5.04%) |
Mar 03, 2023 | 39.50 | 40.78 | 38.50 | 39.49 | 8,715 | +0.97(+2.50%) |
Mar 02, 2023 | 39.00 | 39.88 | 38.15 | 38.52 | 5,807 | -0.23(-0.59%) |
Mar 01, 2023 | 41.50 | 42.50 | 38.51 | 38.76 | 9,968 | -2.50(-6.07%) |
Feb 28, 2023 | 41.00 | 42.50 | 40.00 | 41.26 | 6,463 | +0.57(+1.41%) |
Feb 27, 2023 | 41.50 | 43.00 | 40.00 | 40.69 | 5,807 | +0.84(+2.11%) |
Feb 24, 2023 | 42.35 | 44.00 | 38.00 | 39.84 | 8,361 | -3.04(-7.09%) |
Feb 23, 2023 | 43.50 | 45.00 | 42.49 | 42.88 | 6,426 | -0.34(-0.80%) |
Feb 22, 2023 | 41.50 | 47.48 | 41.00 | 43.23 | 9,045 | +0.31(+0.72%) |
Feb 21, 2023 | 44.00 | 45.00 | 42.50 | 42.92 | 5,689 | -1.16(-2.64%) |
Feb 17, 2023 | 46.00 | 46.00 | 43.66 | 44.09 | 3,604 | -1.10(-2.43%) |
Feb 16, 2023 | 47.00 | 47.34 | 44.51 | 45.19 | 4,306 | -0.75(-1.63%) |
Feb 15, 2023 | 43.49 | 47.50 | 43.49 | 45.94 | 7,521 | +2.45(+5.62%) |
Feb 14, 2023 | 43.00 | 44.95 | 43.00 | 43.49 | 3,675 | +0.47(+1.08%) |
Feb 13, 2023 | 45.50 | 46.00 | 43.00 | 43.02 | 4,233 | -1.75(-3.90%) |
Feb 10, 2023 | 48.50 | 49.00 | 44.00 | 44.77 | 7,106 | -2.82(-5.94%) |
Feb 09, 2023 | 46.78 | 50.00 | 45.50 | 47.59 | 6,370 | +1.09(+2.34%) |
Feb 08, 2023 | 46.50 | 49.99 | 45.00 | 46.51 | 7,316 | -0.64(-1.37%) |
Feb 07, 2023 | 50.50 | 50.50 | 45.98 | 47.15 | 10,169 | -3.35(-6.63%) |
Feb 06, 2023 | 53.50 | 54.50 | 47.50 | 50.50 | 8,960 | -3.00(-5.61%) |
Feb 03, 2023 | 52.00 | 57.50 | 51.50 | 53.50 | 12,442 | +2.00(+3.88%) |
Feb 02, 2023 | 48.50 | 52.50 | 47.50 | 51.50 | 15,562 | +5.54(+12.05%) |
Feb 01, 2023 | 45.00 | 47.50 | 43.50 | 45.96 | 5,884 | +0.71(+1.57%) |
Jan 31, 2023 | 44.58 | 48.37 | 43.22 | 45.25 | 11,377 | +2.59(+6.08%) |
Jan 30, 2023 | 45.30 | 46.00 | 42.50 | 42.66 | 6,453 | -2.50(-5.54%) |
Jan 27, 2023 | 42.52 | 47.70 | 41.00 | 45.16 | 12,133 | +4.12(+10.03%) |
Jan 26, 2023 | 43.50 | 44.50 | 40.50 | 41.04 | 8,968 | -2.18(-5.04%) |
Jan 25, 2023 | 45.09 | 46.45 | 42.50 | 43.22 | 10,582 | -2.56(-5.60%) |
Jan 24, 2023 | 47.00 | 47.50 | 44.76 | 45.78 | 5,394 | -1.19(-2.52%) |
Jan 23, 2023 | 46.00 | 47.50 | 44.04 | 46.97 | 11,577 | +1.21(+2.66%) |
Jan 20, 2023 | 48.50 | 48.60 | 45.45 | 45.76 | 11,679 | -0.31(-0.67%) |
Jan 19, 2023 | 47.50 | 49.50 | 43.50 | 46.06 | 21,742 | +1.57(+3.54%) |
Jan 18, 2023 | 57.00 | 58.50 | 43.76 | 44.49 | 54,673 | -12.01(-21.26%) |
Jan 17, 2023 | 59.50 | 66.50 | 54.50 | 56.50 | 48,874 | -2.50(-4.24%) |
Jan 13, 2023 | 53.00 | 59.00 | 51.00 | 59.00 | 30,977 | +2.00(+3.51%) |
Jan 12, 2023 | 46.00 | 79.50 | 45.50 | 57.00 | 269,652 | +11.70(+25.81%) |
Jan 11, 2023 | 46.50 | 47.21 | 44.00 | 45.30 | 5,231 | +0.86(+1.93%) |
Jan 10, 2023 | 46.00 | 46.85 | 43.45 | 44.45 | 5,370 | -1.16(-2.54%) |
Jan 09, 2023 | 43.50 | 47.15 | 43.59 | 45.60 | 7,223 | +3.23(+7.62%) |
Jan 06, 2023 | 44.50 | 44.59 | 41.00 | 42.38 | 8,235 | -2.83(-6.26%) |
Jan 05, 2023 | 48.00 | 48.16 | 43.00 | 45.20 | 5,979 | -2.80(-5.82%) |
Jan 04, 2023 | 42.60 | 49.00 | 40.09 | 48.00 | 29,850 | +4.55(+10.48%) |
Jan 03, 2023 | 42.00 | 44.50 | 38.62 | 43.45 | 7,100 | +4.45(+11.41%) |
Dec 30, 2022 | 40.00 | 45.20 | 37.50 | 38.99 | 10,392 | -2.45(-5.90%) |
Dec 29, 2022 | 35.50 | 41.50 | 35.50 | 41.44 | 7,497 | +5.20(+14.33%) |
Dec 28, 2022 | 36.00 | 37.46 | 35.00 | 36.24 | 6,145 | -0.48(-1.31%) |
Dec 27, 2022 | 38.50 | 40.00 | 36.00 | 36.73 | 9,969 | -2.93(-7.40%) |
Dec 23, 2022 | 40.59 | 42.00 | 39.00 | 39.66 | 3,519 | -1.16(-2.83%) |
Dec 22, 2022 | 45.00 | 45.00 | 37.76 | 40.81 | 5,641 | -1.63(-3.84%) |
Dec 21, 2022 | 42.50 | 47.50 | 42.00 | 42.45 | 4,868 | -0.42(-0.99%) |
Dec 20, 2022 | 40.00 | 45.12 | 38.50 | 42.87 | 6,421 | +2.98(+7.48%) |
Dec 19, 2022 | 42.00 | 43.40 | 36.80 | 39.88 | 10,003 | -1.96(-4.67%) |
Dec 16, 2022 | 43.55 | 45.00 | 40.52 | 41.84 | 13,522 | -2.22(-5.04%) |
Dec 15, 2022 | 45.00 | 47.25 | 43.50 | 44.06 | 5,495 | -0.95(-2.10%) |
Dec 14, 2022 | 49.00 | 49.99 | 44.66 | 45.01 | 13,877 | -3.73(-7.65%) |
Dec 13, 2022 | 51.00 | 53.50 | 48.00 | 48.73 | 7,796 | +1.16(+2.44%) |
Dec 12, 2022 | 50.50 | 51.50 | 47.26 | 47.58 | 6,780 | -2.92(-5.79%) |
Dec 09, 2022 | 53.50 | 54.00 | 50.00 | 50.50 | 4,236 | -1.50(-2.88%) |
Dec 08, 2022 | 52.00 | 53.45 | 50.00 | 52.00 | 4,199 | +1.00(+1.96%) |
Dec 07, 2022 | 52.00 | 54.00 | 51.00 | 51.00 | 4,980 | -2.00(-3.77%) |
Dec 06, 2022 | 55.50 | 56.00 | 51.00 | 53.00 | 7,442 | -2.50(-4.50%) |
Dec 05, 2022 | 55.00 | 56.50 | 54.00 | 55.50 | 3,725 | +0.50(+0.91%) |
Dec 02, 2022 | 54.50 | 59.50 | 53.00 | 55.00 | 13,171 | -1.00(-1.79%) |
Dec 01, 2022 | 54.50 | 57.50 | 53.00 | 56.00 | 4,392 | +2.00(+3.70%) |
Nov 30, 2022 | 54.50 | 55.50 | 53.00 | 54.00 | 4,296 | +0.50(+0.93%) |
Nov 29, 2022 | 54.50 | 56.50 | 53.00 | 53.50 | 7,124 | -0.50(-0.93%) |
Nov 28, 2022 | 60.00 | 60.50 | 53.50 | 54.00 | 7,245 | -6.00(-10.00%) |
Nov 25, 2022 | 62.00 | 62.00 | 57.50 | 60.00 | 2,446 | -0.50(-0.83%) |
Nov 23, 2022 | 57.50 | 61.50 | 57.50 | 60.50 | 2,977 | +2.50(+4.31%) |
Nov 22, 2022 | 57.50 | 58.50 | 56.00 | 58.00 | 9,548 | -0.50(-0.85%) |
Nov 21, 2022 | 61.00 | 62.50 | 57.50 | 58.50 | 4,234 | -3.00(-4.88%) |
Nov 18, 2022 | 66.00 | 66.00 | 60.50 | 61.50 | 6,758 | -2.25(-3.53%) |
Nov 17, 2022 | 65.00 | 66.50 | 63.50 | 63.75 | 3,069 | -2.75(-4.14%) |
Nov 16, 2022 | 72.50 | 73.25 | 65.50 | 66.50 | 3,832 | -7.00(-9.52%) |
Nov 15, 2022 | 72.00 | 76.50 | 70.00 | 73.50 | 6,045 | +3.50(+5.00%) |
Nov 14, 2022 | 70.00 | 72.50 | 69.00 | 70.00 | 2,883 | -0.50(-0.71%) |
Nov 11, 2022 | 65.00 | 72.06 | 64.00 | 70.50 | 4,827 | +3.50(+5.22%) |
Nov 10, 2022 | 64.00 | 68.95 | 62.89 | 67.00 | 4,120 | +5.00(+8.06%) |
Nov 09, 2022 | 69.50 | 69.50 | 61.75 | 62.00 | 2,918 | -3.00(-4.62%) |
Nov 08, 2022 | 72.00 | 72.00 | 64.00 | 65.00 | 4,555 | -6.50(-9.09%) |
Nov 07, 2022 | 69.50 | 74.00 | 68.50 | 71.50 | 5,292 | +2.50(+3.62%) |
Nov 04, 2022 | 70.00 | 70.55 | 66.00 | 69.00 | 5,362 | -0.50(-0.72%) |
Nov 03, 2022 | 69.00 | 72.00 | 67.94 | 69.50 | 2,416 | +1.00(+1.46%) |
Nov 02, 2022 | 76.00 | 67.50 | 68.50 | 4,297 | -6.50(-8.67%) | |
Nov 01, 2022 | 75.00 | 78.43 | 72.00 | 75.00 | 7,113 | +2.00(+2.74%) |
Oct 31, 2022 | 71.00 | 74.00 | 67.50 | 73.00 | 6,163 | +4.00(+5.80%) |
Oct 28, 2022 | 65.00 | 69.50 | 62.50 | 69.00 | 4,816 | +4.50(+6.98%) |
Oct 27, 2022 | 61.00 | 65.00 | 60.50 | 64.50 | 3,915 | +3.50(+5.74%) |
Oct 26, 2022 | 58.50 | 63.75 | 58.25 | 61.00 | 7,456 | +2.00(+3.39%) |
Oct 25, 2022 | 59.00 | 59.50 | 57.50 | 59.00 | 7,406 | +1.50(+2.61%) |
Oct 24, 2022 | 59.00 | 59.50 | 53.50 | 57.50 | 5,974 | +0.00(+0.00%) |
Oct 21, 2022 | 58.50 | 60.00 | 56.10 | 57.50 | 5,728 | -0.50(-0.86%) |
Oct 20, 2022 | 59.50 | 64.50 | 56.00 | 58.00 | 8,561 | -1.50(-2.52%) |
Oct 19, 2022 | 60.00 | 60.50 | 57.50 | 59.50 | 3,768 | +0.00(+0.00%) |
Oct 18, 2022 | 60.00 | 60.00 | 57.00 | 59.50 | 4,348 | +3.00(+5.31%) |
Oct 17, 2022 | 58.00 | 60.00 | 56.00 | 56.50 | 5,662 | -0.50(-0.88%) |
Oct 14, 2022 | 59.00 | 60.00 | 55.50 | 57.00 | 3,853 | -2.00(-3.39%) |
Oct 13, 2022 | 54.00 | 60.00 | 53.50 | 59.00 | 6,280 | +1.50(+2.61%) |
Oct 12, 2022 | 61.00 | 61.00 | 55.70 | 57.50 | 6,533 | -3.00(-4.96%) |
Oct 11, 2022 | 63.50 | 63.50 | 59.50 | 60.50 | 5,473 | -4.00(-6.20%) |
Oct 10, 2022 | 67.00 | 67.00 | 64.00 | 64.50 | 3,930 | -2.50(-3.73%) |
Oct 07, 2022 | 68.00 | 69.04 | 66.00 | 67.00 | 4,016 | -1.00(-1.47%) |
Oct 06, 2022 | 70.00 | 72.50 | 67.00 | 68.00 | 5,225 | -2.00(-2.86%) |
Oct 05, 2022 | 75.00 | 75.00 | 67.50 | 70.00 | 5,457 | -3.50(-4.76%) |
Oct 04, 2022 | 71.00 | 75.50 | 70.00 | 73.50 | 7,993 | +5.00(+7.30%) |
Oct 03, 2022 | 69.50 | 69.50 | 65.50 | 68.50 | 5,419 | +0.00(+0.00%) |
Sep 30, 2022 | 69.00 | 71.00 | 68.00 | 68.50 | 2,821 | +0.50(+0.74%) |
Sep 29, 2022 | 73.50 | 73.50 | 67.50 | 68.00 | 3,965 | -7.00(-9.33%) |
Sep 28, 2022 | 69.00 | 76.00 | 68.50 | 75.00 | 6,384 | +5.00(+7.14%) |
Sep 27, 2022 | 71.50 | 74.50 | 68.00 | 70.00 | 5,264 | -1.00(-1.41%) |
Sep 26, 2022 | 74.50 | 78.50 | 70.50 | 71.00 | 7,392 | -4.50(-5.96%) |
Sep 23, 2022 | 75.00 | 77.00 | 72.25 | 75.50 | 7,242 | -2.00(-2.58%) |
Sep 22, 2022 | 79.50 | 81.00 | 75.50 | 77.50 | 4,011 | -3.50(-4.32%) |
Sep 21, 2022 | 82.00 | 84.50 | 79.92 | 81.00 | 7,418 | +1.00(+1.25%) |
Sep 20, 2022 | 77.00 | 82.50 | 77.00 | 80.00 | 12,073 | +2.00(+2.56%) |
Sep 19, 2022 | 76.50 | 79.00 | 75.00 | 78.00 | 6,212 | -0.50(-0.64%) |
Sep 16, 2022 | 76.50 | 79.00 | 75.00 | 78.50 | 11,440 | +0.50(+0.64%) |
Sep 15, 2022 | 78.50 | 82.00 | 77.50 | 78.00 | 8,622 | -1.00(-1.27%) |
Sep 14, 2022 | 83.00 | 83.25 | 78.00 | 79.00 | 11,395 | -2.00(-2.47%) |
Sep 13, 2022 | 85.00 | 87.50 | 80.50 | 81.00 | 8,494 | -7.00(-7.95%) |
Sep 12, 2022 | 88.50 | 92.50 | 86.50 | 88.00 | 4,238 | +1.00(+1.15%) |
Sep 09, 2022 | 88.00 | 92.25 | 86.00 | 87.00 | 7,533 | +0.00(+0.00%) |
Sep 08, 2022 | 85.00 | 90.00 | 85.00 | 87.00 | 5,977 | -1.00(-1.14%) |
Sep 07, 2022 | 85.50 | 90.00 | 84.75 | 88.00 | 4,501 | +2.50(+2.92%) |
Sep 06, 2022 | 86.50 | 87.50 | 84.00 | 85.50 | 5,789 | +0.00(+0.00%) |
Sep 02, 2022 | 85.00 | 88.50 | 83.44 | 85.50 | 4,344 | +0.00(+0.00%) |
Sep 01, 2022 | 87.50 | 88.50 | 85.00 | 85.50 | 6,013 | -3.00(-3.39%) |
Aug 31, 2022 | 88.00 | 92.75 | 87.50 | 88.50 | 4,852 | +1.00(+1.14%) |
Aug 30, 2022 | 93.50 | 93.50 | 86.50 | 87.50 | 8,266 | -4.00(-4.37%) |
Aug 29, 2022 | 93.50 | 96.00 | 90.50 | 91.50 | 8,943 | -3.50(-3.68%) |
Aug 26, 2022 | 99.50 | 99.50 | 93.00 | 95.00 | 9,348 | -4.00(-4.04%) |
Aug 25, 2022 | 96.50 | 102.50 | 96.50 | 99.00 | 6,799 | +2.50(+2.59%) |
Aug 24, 2022 | 94.50 | 100.50 | 94.50 | 96.50 | 4,817 | +0.50(+0.52%) |
Aug 23, 2022 | 93.50 | 97.50 | 91.50 | 96.00 | 6,534 | +2.00(+2.13%) |
Aug 22, 2022 | 98.00 | 101.00 | 91.50 | 94.00 | 12,075 | -6.50(-6.47%) |
Aug 19, 2022 | 102.50 | 103.00 | 98.50 | 100.50 | 9,065 | -4.50(-4.29%) |
Aug 18, 2022 | 107.00 | 107.00 | 101.00 | 105.00 | 7,712 | +2.50(+2.44%) |
Aug 17, 2022 | 116.00 | 116.00 | 101.00 | 102.50 | 17,323 | -15.00(-12.77%) |
Aug 16, 2022 | 114.00 | 120.50 | 110.50 | 117.50 | 10,492 | +1.00(+0.86%) |
Aug 15, 2022 | 125.00 | 130.00 | 112.50 | 116.50 | 14,572 | -8.50(-6.80%) |
Aug 12, 2022 | 113.50 | 125.50 | 107.50 | 125.00 | 17,017 | +16.00(+14.68%) |
Aug 11, 2022 | 109.00 | 127.00 | 100.00 | 109.00 | 30,255 | +2.50(+2.35%) |
Aug 10, 2022 | 104.50 | 112.44 | 102.00 | 106.50 | 20,738 | +5.50(+5.45%) |
Aug 09, 2022 | 103.00 | 105.50 | 99.00 | 101.00 | 11,713 | -2.00(-1.94%) |
Aug 08, 2022 | 106.50 | 114.48 | 99.50 | 103.00 | 22,815 | -3.50(-3.29%) |
Aug 05, 2022 | 104.50 | 109.85 | 104.00 | 106.50 | 7,704 | -1.00(-0.93%) |
Aug 04, 2022 | 99.00 | 108.50 | 99.00 | 107.50 | 10,190 | +8.50(+8.59%) |
Aug 03, 2022 | 100.50 | 101.25 | 95.50 | 99.00 | 6,778 | +0.50(+0.51%) |
Aug 02, 2022 | 88.50 | 103.25 | 88.50 | 98.50 | 16,540 | +10.00(+11.30%) |
Aug 01, 2022 | 86.50 | 91.50 | 83.00 | 88.50 | 8,266 | +0.50(+0.57%) |
Jul 29, 2022 | 88.50 | 90.00 | 85.50 | 88.00 | 7,646 | +1.00(+1.15%) |
Jul 28, 2022 | 84.00 | 87.50 | 80.50 | 87.00 | 16,667 | +4.50(+5.45%) |
Jul 27, 2022 | 87.50 | 88.00 | 80.50 | 82.50 | 12,620 | -2.00(-2.37%) |
Jul 26, 2022 | 90.00 | 92.00 | 84.50 | 84.50 | 15,483 | -7.00(-7.65%) |
Jul 25, 2022 | 93.00 | 95.00 | 90.50 | 91.50 | 9,050 | -2.50(-2.66%) |
Jul 22, 2022 | 98.50 | 100.00 | 91.50 | 94.00 | 10,692 | -5.00(-5.05%) |
Jul 21, 2022 | 105.00 | 105.50 | 97.50 | 99.00 | 15,953 | -6.00(-5.71%) |
Jul 20, 2022 | 105.50 | 112.00 | 104.25 | 105.00 | 20,206 | -2.00(-1.87%) |
Jul 19, 2022 | 100.50 | 108.00 | 100.00 | 107.00 | 9,719 | +9.00(+9.18%) |
Jul 18, 2022 | 97.50 | 104.50 | 97.00 | 98.00 | 8,432 | +2.00(+2.08%) |
Jul 15, 2022 | 97.50 | 98.00 | 90.00 | 96.00 | 12,109 | +2.00(+2.13%) |
Jul 14, 2022 | 98.00 | 100.00 | 93.00 | 94.00 | 9,577 | -7.00(-6.93%) |
Jul 13, 2022 | 95.00 | 101.50 | 92.75 | 101.00 | 8,884 | +6.00(+6.32%) |
Jul 12, 2022 | 92.50 | 97.50 | 91.42 | 95.00 | 6,497 | +4.50(+4.97%) |
Jul 11, 2022 | 100.00 | 100.00 | 90.00 | 90.50 | 15,173 | -10.00(-9.95%) |
Jul 08, 2022 | 102.50 | 104.50 | 97.50 | 100.50 | 11,338 | -1.50(-1.47%) |
Jul 07, 2022 | 100.00 | 108.30 | 100.00 | 102.00 | 12,273 | +2.00(+2.00%) |
Jul 06, 2022 | 105.00 | 106.50 | 95.00 | 100.00 | 12,697 | -2.50(-2.44%) |
Jul 05, 2022 | 103.50 | 103.50 | 97.00 | 102.50 | 12,857 | -5.50(-5.09%) |
Jul 01, 2022 | 108.50 | 111.75 | 104.25 | 108.00 | 10,028 | +0.00(+0.00%) |
Jun 30, 2022 | 98.00 | 110.99 | 96.75 | 108.00 | 23,093 | +10.00(+10.20%) |
Jun 29, 2022 | 103.00 | 103.50 | 95.00 | 98.00 | 17,443 | -7.00(-6.67%) |
Jun 28, 2022 | 105.50 | 107.25 | 103.00 | 105.00 | 24,143 | +3.00(+2.94%) |
Jun 27, 2022 | 121.00 | 121.25 | 100.00 | 102.00 | 39,864 | -21.00(-17.07%) |
Jun 24, 2022 | 137.00 | 140.00 | 120.00 | 123.00 | 131,339 | -15.00(-10.87%) |
Jun 23, 2022 | 137.50 | 144.75 | 134.00 | 138.00 | 16,273 | +0.50(+0.36%) |
Jun 22, 2022 | 137.50 | 150.50 | 136.00 | 137.50 | 17,457 | -2.50(-1.79%) |
Jun 21, 2022 | 130.50 | 152.00 | 130.50 | 140.00 | 28,324 | +9.50(+7.28%) |
Jun 17, 2022 | 117.00 | 142.50 | 116.00 | 130.50 | 25,274 | +15.00(+12.99%) |
Jun 16, 2022 | 116.50 | 121.50 | 114.00 | 115.50 | 14,487 | -2.50(-2.12%) |
Jun 15, 2022 | 115.50 | 122.25 | 114.00 | 118.00 | 12,692 | +4.00(+3.51%) |
Jun 14, 2022 | 116.50 | 118.50 | 106.00 | 114.00 | 19,317 | -2.50(-2.15%) |
Jun 13, 2022 | 128.50 | 133.00 | 116.00 | 116.50 | 14,959 | -22.50(-16.19%) |
Jun 10, 2022 | 149.00 | 153.00 | 137.75 | 139.00 | 14,822 | -15.00(-9.74%) |
Jun 09, 2022 | 160.00 | 160.00 | 151.50 | 154.00 | 10,733 | -6.50(-4.05%) |
Jun 08, 2022 | 176.00 | 183.75 | 157.75 | 160.50 | 14,458 | -18.50(-10.34%) |
Jun 07, 2022 | 187.50 | 187.50 | 171.00 | 179.00 | 18,392 | -7.50(-4.02%) |
Jun 06, 2022 | 178.50 | 192.00 | 178.50 | 186.50 | 29,337 | +13.50(+7.80%) |
Jun 03, 2022 | 164.50 | 174.00 | 160.50 | 173.00 | 10,326 | +6.00(+3.59%) |
Jun 02, 2022 | 159.00 | 167.00 | 156.75 | 167.00 | 14,373 | +6.50(+4.05%) |