Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.250 | 9.340 | 8.195 | 9.280 | 8,102,343 | +1.08(+13.17%) |
Jul 28, 2023 | 7.990 | 8.340 | 7.880 | 8.200 | 4,912,545 | +0.35(+4.46%) |
Jul 27, 2023 | 8.250 | 8.389 | 7.830 | 7.850 | 4,947,108 | -0.37(-4.50%) |
Jul 26, 2023 | 8.020 | 8.285 | 7.920 | 8.220 | 2,864,429 | +0.22(+2.75%) |
Jul 25, 2023 | 8.000 | 8.290 | 7.990 | 8.000 | 4,005,512 | +0.03(+0.38%) |
Jul 24, 2023 | 8.270 | 8.290 | 7.810 | 7.970 | 3,768,943 | -0.18(-2.21%) |
Jul 21, 2023 | 8.200 | 8.200 | 7.680 | 8.150 | 4,299,749 | +0.09(+1.12%) |
Jul 20, 2023 | 8.160 | 8.300 | 7.900 | 8.060 | 4,110,696 | -0.05(-0.62%) |
Jul 19, 2023 | 8.150 | 8.345 | 8.030 | 8.110 | 4,008,614 | +0.00(+0.00%) |
Jul 18, 2023 | 8.130 | 8.680 | 7.940 | 8.110 | 4,973,473 | -0.05(-0.61%) |
Jul 17, 2023 | 8.700 | 8.740 | 8.140 | 8.160 | 4,325,062 | -0.52(-5.99%) |
Jul 14, 2023 | 9.210 | 9.228 | 8.510 | 8.680 | 5,536,015 | -0.56(-6.06%) |
Jul 13, 2023 | 9.380 | 9.470 | 9.160 | 9.240 | 3,994,839 | -0.10(-1.07%) |
Jul 12, 2023 | 9.880 | 9.920 | 9.280 | 9.340 | 5,415,897 | -0.28(-2.91%) |
Jul 11, 2023 | 9.110 | 10.18 | 8.850 | 9.620 | 15,372,606 | +0.26(+2.78%) |
Jul 10, 2023 | 7.350 | 9.545 | 7.300 | 9.360 | 28,108,808 | +2.13(+29.46%) |
Jul 07, 2023 | 7.050 | 7.340 | 7.050 | 7.230 | 3,209,244 | +0.17(+2.41%) |
Jul 06, 2023 | 7.250 | 7.340 | 6.900 | 7.060 | 4,112,950 | -0.30(-4.08%) |
Jul 05, 2023 | 7.380 | 7.455 | 7.210 | 7.360 | 3,031,918 | -0.02(-0.27%) |
Jul 03, 2023 | 7.480 | 7.589 | 7.222 | 7.380 | 2,177,929 | -0.05(-0.67%) |
Jun 30, 2023 | 7.620 | 7.755 | 7.390 | 7.430 | 3,418,282 | -0.16(-2.11%) |
Jun 29, 2023 | 7.530 | 7.830 | 7.452 | 7.590 | 5,015,149 | +0.06(+0.80%) |
Jun 28, 2023 | 7.170 | 7.590 | 7.030 | 7.530 | 6,819,462 | +0.45(+6.36%) |
Jun 27, 2023 | 6.690 | 7.120 | 6.590 | 7.080 | 3,661,139 | +0.41(+6.15%) |
Jun 26, 2023 | 6.710 | 6.830 | 6.560 | 6.670 | 3,815,559 | -0.03(-0.45%) |
Jun 23, 2023 | 7.100 | 7.140 | 6.610 | 6.700 | 16,355,561 | -0.46(-6.42%) |
Jun 22, 2023 | 7.390 | 7.397 | 7.070 | 7.160 | 4,947,685 | -0.28(-3.76%) |
Jun 21, 2023 | 7.480 | 7.690 | 7.162 | 7.440 | 4,053,001 | -0.03(-0.40%) |
Jun 20, 2023 | 8.060 | 8.060 | 7.230 | 7.470 | 8,399,311 | -0.57(-7.09%) |
Jun 16, 2023 | 8.200 | 8.340 | 7.891 | 8.040 | 6,931,210 | -0.02(-0.25%) |
Jun 15, 2023 | 7.720 | 8.420 | 7.650 | 8.060 | 6,029,883 | +0.34(+4.40%) |
Jun 14, 2023 | 8.190 | 8.295 | 7.690 | 7.720 | 5,901,389 | -0.32(-3.98%) |
Jun 13, 2023 | 7.850 | 8.525 | 7.730 | 8.040 | 7,067,639 | +0.26(+3.34%) |
Jun 12, 2023 | 7.620 | 7.960 | 7.465 | 7.780 | 4,248,573 | +0.31(+4.15%) |
Jun 09, 2023 | 7.740 | 8.200 | 7.450 | 7.470 | 5,512,674 | -0.22(-2.86%) |
Jun 08, 2023 | 7.660 | 7.900 | 7.300 | 7.690 | 5,460,630 | +0.02(+0.26%) |
Jun 07, 2023 | 7.230 | 7.790 | 7.090 | 7.670 | 5,846,979 | +0.44(+6.09%) |
Jun 06, 2023 | 7.720 | 7.790 | 7.110 | 7.230 | 8,014,092 | -0.62(-7.90%) |
Jun 05, 2023 | 7.810 | 8.200 | 7.660 | 7.850 | 5,557,544 | +0.23(+3.02%) |
Jun 02, 2023 | 7.870 | 7.920 | 7.500 | 7.620 | 3,477,667 | -0.10(-1.30%) |
Jun 01, 2023 | 7.990 | 8.190 | 7.560 | 7.720 | 3,621,645 | -0.33(-4.10%) |
May 31, 2023 | 7.430 | 8.130 | 7.400 | 8.050 | 7,538,069 | +0.62(+8.34%) |
May 30, 2023 | 7.250 | 7.510 | 7.090 | 7.430 | 3,782,076 | +0.22(+3.05%) |
May 26, 2023 | 6.920 | 7.265 | 6.795 | 7.210 | 4,104,115 | +0.32(+4.64%) |
May 25, 2023 | 7.210 | 7.350 | 6.640 | 6.890 | 6,387,679 | -0.40(-5.49%) |
May 24, 2023 | 8.300 | 8.300 | 7.240 | 7.290 | 5,554,495 | -0.70(-8.76%) |
May 23, 2023 | 7.560 | 8.260 | 7.420 | 7.990 | 7,147,937 | +0.45(+5.97%) |
May 22, 2023 | 7.110 | 7.610 | 7.090 | 7.540 | 3,727,220 | +0.39(+5.45%) |
May 19, 2023 | 7.370 | 7.410 | 7.100 | 7.150 | 3,720,520 | -0.27(-3.64%) |
May 18, 2023 | 7.750 | 7.760 | 7.330 | 7.420 | 4,582,151 | -0.33(-4.26%) |
May 17, 2023 | 7.690 | 7.798 | 7.425 | 7.750 | 3,582,682 | +0.11(+1.44%) |
May 16, 2023 | 8.100 | 8.100 | 7.575 | 7.640 | 4,302,641 | -0.47(-5.80%) |
May 15, 2023 | 8.400 | 8.510 | 8.040 | 8.110 | 4,080,169 | -0.34(-4.02%) |
May 12, 2023 | 9.020 | 9.340 | 8.380 | 8.450 | 4,549,630 | -0.44(-4.95%) |
May 11, 2023 | 9.000 | 9.370 | 8.600 | 8.890 | 5,469,902 | -0.10(-1.11%) |
May 10, 2023 | 10.01 | 10.02 | 8.890 | 8.990 | 9,326,342 | -0.53(-5.57%) |
May 09, 2023 | 8.970 | 11.36 | 8.910 | 9.520 | 42,900,732 | +2.07(+27.79%) |
May 08, 2023 | 7.670 | 7.740 | 7.265 | 7.450 | 3,517,180 | -0.26(-3.37%) |
May 05, 2023 | 7.620 | 8.100 | 7.530 | 7.710 | 5,845,252 | +0.13(+1.72%) |
May 04, 2023 | 7.200 | 7.620 | 7.050 | 7.580 | 3,520,035 | +0.43(+6.01%) |
May 03, 2023 | 7.010 | 7.295 | 6.890 | 7.150 | 3,005,221 | +0.11(+1.56%) |
May 02, 2023 | 7.640 | 7.750 | 7.030 | 7.040 | 3,519,137 | -0.68(-8.81%) |
May 01, 2023 | 7.690 | 7.750 | 7.440 | 7.720 | 2,179,801 | +0.05(+0.65%) |
Apr 28, 2023 | 7.460 | 7.770 | 7.330 | 7.670 | 3,450,580 | +0.11(+1.46%) |
Apr 27, 2023 | 7.610 | 7.869 | 7.355 | 7.560 | 4,412,560 | +0.03(+0.40%) |
Apr 26, 2023 | 7.650 | 7.760 | 7.410 | 7.530 | 3,948,545 | -0.10(-1.31%) |
Apr 25, 2023 | 8.280 | 8.360 | 7.615 | 7.630 | 4,765,644 | -0.45(-5.57%) |
Apr 24, 2023 | 8.530 | 8.690 | 8.035 | 8.080 | 3,692,289 | -0.60(-6.91%) |
Apr 21, 2023 | 8.280 | 8.886 | 8.240 | 8.680 | 5,229,412 | +0.45(+5.47%) |
Apr 20, 2023 | 8.520 | 8.560 | 8.020 | 8.230 | 7,421,853 | -0.73(-8.15%) |
Apr 19, 2023 | 9.100 | 9.300 | 8.700 | 8.960 | 3,868,370 | -0.34(-3.66%) |
Apr 18, 2023 | 9.540 | 9.540 | 8.510 | 9.300 | 7,130,220 | -0.16(-1.69%) |
Apr 17, 2023 | 9.330 | 9.680 | 8.939 | 9.460 | 4,810,461 | +0.30(+3.28%) |
Apr 14, 2023 | 9.430 | 9.535 | 9.010 | 9.160 | 3,979,046 | -0.36(-3.78%) |
Apr 13, 2023 | 9.180 | 9.530 | 8.970 | 9.520 | 6,249,782 | +0.48(+5.31%) |
Apr 12, 2023 | 9.150 | 9.340 | 8.740 | 9.040 | 7,320,776 | +0.00(+0.00%) |
Apr 11, 2023 | 8.250 | 9.090 | 8.120 | 9.040 | 6,870,930 | +1.04(+13.00%) |
Apr 10, 2023 | 8.560 | 8.570 | 7.631 | 8.000 | 5,940,026 | -0.46(-5.44%) |
Apr 06, 2023 | 7.650 | 8.950 | 7.590 | 8.460 | 8,938,762 | +0.87(+11.46%) |
Apr 05, 2023 | 7.360 | 7.830 | 7.090 | 7.590 | 5,795,393 | +0.25(+3.41%) |
Apr 04, 2023 | 7.370 | 7.490 | 7.120 | 7.340 | 5,856,154 | -0.06(-0.81%) |
Apr 03, 2023 | 6.980 | 7.480 | 6.850 | 7.400 | 5,679,013 | +0.47(+6.78%) |
Mar 31, 2023 | 6.630 | 7.130 | 6.560 | 6.930 | 5,226,525 | +0.34(+5.16%) |
Mar 30, 2023 | 6.770 | 6.800 | 6.520 | 6.590 | 3,331,588 | -0.07(-1.05%) |
Mar 29, 2023 | 6.250 | 6.710 | 6.200 | 6.660 | 4,665,304 | +0.50(+8.12%) |
Mar 28, 2023 | 6.110 | 6.200 | 6.050 | 6.160 | 2,426,423 | +0.07(+1.15%) |
Mar 27, 2023 | 6.040 | 6.140 | 5.810 | 6.090 | 2,971,270 | +0.05(+0.83%) |
Mar 24, 2023 | 5.730 | 6.130 | 5.710 | 6.040 | 4,324,822 | +0.28(+4.86%) |
Mar 23, 2023 | 5.810 | 6.100 | 5.605 | 5.760 | 5,806,648 | -0.02(-0.35%) |
Mar 22, 2023 | 6.070 | 6.170 | 5.770 | 5.780 | 4,925,290 | -0.24(-3.99%) |
Mar 21, 2023 | 6.020 | 6.360 | 5.920 | 6.020 | 4,340,329 | +0.04(+0.67%) |
Mar 20, 2023 | 5.800 | 6.000 | 5.695 | 5.980 | 3,263,257 | +0.03(+0.50%) |
Mar 17, 2023 | 5.950 | 6.000 | 5.760 | 5.950 | 14,247,835 | -0.02(-0.34%) |
Mar 16, 2023 | 5.830 | 6.055 | 5.680 | 5.970 | 5,255,018 | +0.07(+1.19%) |
Mar 15, 2023 | 6.200 | 6.390 | 5.850 | 5.900 | 7,546,703 | -0.37(-5.90%) |
Mar 14, 2023 | 6.880 | 7.050 | 6.220 | 6.270 | 6,553,348 | -0.58(-8.47%) |
Mar 13, 2023 | 6.460 | 7.220 | 6.410 | 6.850 | 7,874,506 | +0.33(+5.06%) |
Mar 10, 2023 | 6.540 | 6.730 | 6.250 | 6.520 | 7,085,095 | -0.05(-0.76%) |
Mar 09, 2023 | 6.860 | 6.950 | 6.555 | 6.570 | 3,846,185 | -0.32(-4.64%) |
Mar 08, 2023 | 6.930 | 6.950 | 6.765 | 6.890 | 5,322,245 | -0.08(-1.15%) |
Mar 07, 2023 | 7.270 | 7.273 | 6.930 | 6.970 | 4,605,295 | -0.32(-4.39%) |
Mar 06, 2023 | 7.480 | 7.700 | 7.160 | 7.290 | 7,236,357 | -0.40(-5.20%) |
Mar 03, 2023 | 6.940 | 7.920 | 6.790 | 7.690 | 11,198,857 | +0.76(+10.97%) |
Mar 02, 2023 | 6.660 | 7.300 | 6.650 | 6.930 | 9,128,295 | +0.07(+1.02%) |
Mar 01, 2023 | 6.830 | 7.160 | 6.640 | 6.860 | 23,668,548 | -2.40(-25.92%) |
Feb 28, 2023 | 8.700 | 9.400 | 8.590 | 9.260 | 11,103,456 | +0.59(+6.81%) |
Feb 27, 2023 | 8.980 | 8.990 | 8.510 | 8.670 | 5,663,469 | -0.15(-1.70%) |
Feb 24, 2023 | 8.850 | 8.910 | 8.670 | 8.820 | 3,520,795 | -0.25(-2.76%) |
Feb 23, 2023 | 9.120 | 9.200 | 8.635 | 9.070 | 4,797,409 | -0.03(-0.33%) |
Feb 22, 2023 | 9.420 | 9.490 | 8.940 | 9.100 | 6,141,166 | -0.29(-3.09%) |
Feb 21, 2023 | 9.860 | 9.928 | 9.240 | 9.390 | 5,786,857 | -0.63(-6.29%) |
Feb 17, 2023 | 10.02 | 10.05 | 9.700 | 10.02 | 3,402,260 | +0.03(+0.30%) |
Feb 16, 2023 | 10.00 | 10.21 | 9.870 | 9.990 | 2,766,692 | -0.20(-1.96%) |
Feb 15, 2023 | 9.950 | 10.28 | 9.770 | 10.19 | 3,121,581 | +0.26(+2.62%) |
Feb 14, 2023 | 9.780 | 10.09 | 9.520 | 9.930 | 5,537,553 | +0.15(+1.53%) |
Feb 13, 2023 | 10.02 | 10.21 | 9.553 | 9.780 | 4,426,828 | -0.10(-1.01%) |
Feb 10, 2023 | 9.670 | 10.14 | 9.480 | 9.880 | 4,518,651 | +0.10(+1.02%) |
Feb 09, 2023 | 10.56 | 10.57 | 9.730 | 9.780 | 5,677,315 | -0.66(-6.32%) |
Feb 08, 2023 | 10.89 | 11.08 | 10.43 | 10.44 | 4,079,820 | -0.45(-4.13%) |
Feb 07, 2023 | 11.03 | 11.20 | 10.61 | 10.89 | 5,340,930 | -0.20(-1.80%) |
Feb 06, 2023 | 11.11 | 11.44 | 10.96 | 11.09 | 4,089,768 | -0.14(-1.25%) |
Feb 03, 2023 | 11.69 | 12.28 | 11.18 | 11.23 | 6,466,654 | -0.78(-6.49%) |
Feb 02, 2023 | 11.61 | 12.50 | 11.46 | 12.01 | 9,784,831 | +0.78(+6.95%) |
Feb 01, 2023 | 10.74 | 11.31 | 10.13 | 11.23 | 10,613,162 | +0.32(+2.93%) |
Jan 31, 2023 | 10.67 | 10.94 | 10.46 | 10.91 | 6,148,061 | +0.26(+2.44%) |
Jan 30, 2023 | 11.16 | 11.25 | 10.45 | 10.65 | 7,668,730 | -0.64(-5.67%) |
Jan 27, 2023 | 10.85 | 11.50 | 10.82 | 11.29 | 6,621,144 | +0.31(+2.82%) |
Jan 26, 2023 | 11.30 | 11.43 | 10.74 | 10.98 | 5,184,597 | -0.13(-1.17%) |
Jan 25, 2023 | 11.31 | 11.43 | 10.91 | 11.11 | 6,757,495 | -0.44(-3.81%) |
Jan 24, 2023 | 11.82 | 12.27 | 11.49 | 11.55 | 5,361,747 | -0.37(-3.10%) |
Jan 23, 2023 | 11.64 | 12.65 | 11.57 | 11.92 | 7,733,152 | +0.37(+3.20%) |
Jan 20, 2023 | 11.75 | 11.89 | 11.37 | 11.55 | 4,661,097 | -0.07(-0.60%) |
Jan 19, 2023 | 12.32 | 12.32 | 11.37 | 11.62 | 6,079,292 | -0.86(-6.89%) |
Jan 18, 2023 | 12.63 | 13.70 | 12.33 | 12.48 | 6,555,170 | +0.03(+0.24%) |
Jan 17, 2023 | 12.30 | 12.65 | 11.81 | 12.45 | 5,641,487 | +0.16(+1.30%) |
Jan 13, 2023 | 11.64 | 13.09 | 11.58 | 12.29 | 10,806,110 | +0.49(+4.15%) |
Jan 12, 2023 | 11.95 | 11.97 | 10.96 | 11.80 | 6,245,937 | -0.06(-0.51%) |
Jan 11, 2023 | 12.46 | 12.53 | 11.66 | 11.86 | 5,972,206 | -0.55(-4.43%) |
Jan 10, 2023 | 12.08 | 12.72 | 11.84 | 12.41 | 6,009,623 | +0.15(+1.22%) |
Jan 09, 2023 | 11.81 | 12.88 | 11.40 | 12.26 | 12,328,650 | +1.24(+11.25%) |
Jan 06, 2023 | 11.71 | 11.76 | 10.75 | 11.02 | 6,417,286 | -0.69(-5.89%) |
Jan 05, 2023 | 11.12 | 12.02 | 10.57 | 11.71 | 9,168,029 | +0.38(+3.35%) |
Jan 04, 2023 | 9.880 | 11.47 | 9.880 | 11.33 | 9,878,595 | +1.54(+15.73%) |
Jan 03, 2023 | 10.59 | 11.12 | 9.710 | 9.790 | 6,540,792 | -0.49(-4.77%) |
Dec 30, 2022 | 9.590 | 10.30 | 9.401 | 10.28 | 6,329,238 | +0.56(+5.76%) |
Dec 29, 2022 | 9.120 | 10.54 | 9.120 | 9.720 | 9,363,255 | +0.66(+7.28%) |
Dec 28, 2022 | 8.780 | 9.180 | 8.750 | 9.060 | 4,985,397 | +0.20(+2.26%) |
Dec 27, 2022 | 9.550 | 9.640 | 8.775 | 8.860 | 7,340,692 | -0.80(-8.28%) |
Dec 23, 2022 | 10.25 | 10.54 | 9.560 | 9.660 | 4,360,079 | -0.61(-5.94%) |
Dec 22, 2022 | 10.23 | 10.33 | 9.690 | 10.27 | 4,349,826 | -0.11(-1.06%) |
Dec 21, 2022 | 10.47 | 10.76 | 10.15 | 10.38 | 4,865,075 | -0.14(-1.33%) |
Dec 20, 2022 | 10.15 | 10.99 | 10.11 | 10.52 | 7,102,082 | +0.20(+1.94%) |
Dec 19, 2022 | 11.11 | 11.30 | 9.871 | 10.32 | 7,346,992 | -0.71(-6.44%) |
Dec 16, 2022 | 9.580 | 11.16 | 9.360 | 11.03 | 38,702,408 | -0.29(-2.56%) |
Dec 15, 2022 | 14.16 | 14.16 | 11.11 | 11.32 | 38,649,720 | -5.91(-34.30%) |
Dec 14, 2022 | 17.00 | 18.22 | 16.65 | 17.23 | 5,016,943 | +0.02(+0.12%) |
Dec 13, 2022 | 17.25 | 18.55 | 16.83 | 17.21 | 6,655,333 | +0.84(+5.13%) |
Dec 12, 2022 | 16.75 | 16.88 | 16.01 | 16.37 | 2,508,311 | -0.14(-0.85%) |
Dec 09, 2022 | 17.43 | 17.61 | 16.49 | 16.51 | 2,571,995 | -0.81(-4.68%) |
Dec 08, 2022 | 17.27 | 17.82 | 16.40 | 17.32 | 3,878,532 | +0.10(+0.58%) |
Dec 07, 2022 | 16.78 | 17.79 | 16.74 | 17.22 | 3,247,590 | +0.44(+2.62%) |
Dec 06, 2022 | 17.50 | 17.52 | 15.84 | 16.78 | 4,592,207 | -0.83(-4.71%) |
Dec 05, 2022 | 16.44 | 17.96 | 16.43 | 17.61 | 6,815,192 | +1.09(+6.60%) |
Dec 02, 2022 | 16.50 | 16.55 | 15.53 | 16.52 | 6,191,695 | -0.33(-1.96%) |
Dec 01, 2022 | 16.44 | 17.51 | 16.31 | 16.85 | 4,362,357 | +0.36(+2.18%) |
Nov 30, 2022 | 16.88 | 17.21 | 15.56 | 16.49 | 6,666,102 | -0.34(-2.02%) |
Nov 29, 2022 | 16.97 | 18.06 | 16.36 | 16.83 | 7,245,746 | +0.19(+1.14%) |
Nov 28, 2022 | 16.47 | 17.39 | 16.41 | 16.64 | 3,406,846 | +0.10(+0.60%) |
Nov 25, 2022 | 16.76 | 17.03 | 16.32 | 16.54 | 2,110,576 | -0.49(-2.88%) |
Nov 23, 2022 | 17.05 | 17.69 | 16.63 | 17.03 | 3,710,223 | +0.11(+0.65%) |
Nov 22, 2022 | 18.71 | 18.82 | 16.49 | 16.92 | 6,405,762 | -2.03(-10.71%) |
Nov 21, 2022 | 19.37 | 19.51 | 18.57 | 18.95 | 2,792,720 | -0.71(-3.61%) |
Nov 18, 2022 | 21.34 | 21.34 | 19.36 | 19.66 | 3,594,688 | -1.13(-5.44%) |
Nov 17, 2022 | 20.80 | 21.29 | 20.32 | 20.79 | 2,700,466 | -0.68(-3.17%) |
Nov 16, 2022 | 23.26 | 23.35 | 21.02 | 21.47 | 3,842,085 | -1.75(-7.54%) |
Nov 15, 2022 | 24.02 | 25.66 | 23.14 | 23.22 | 4,537,661 | +0.14(+0.61%) |
Nov 14, 2022 | 24.92 | 25.40 | 23.03 | 23.08 | 4,618,110 | -1.96(-7.83%) |
Nov 11, 2022 | 21.69 | 25.17 | 21.40 | 25.04 | 5,675,342 | +2.90(+13.10%) |
Nov 10, 2022 | 19.81 | 22.44 | 19.25 | 22.14 | 7,051,835 | +3.51(+18.84%) |
Nov 09, 2022 | 19.68 | 21.98 | 18.56 | 18.63 | 6,300,463 | -1.02(-5.19%) |
Nov 08, 2022 | 18.66 | 20.30 | 18.57 | 19.65 | 4,559,348 | +0.22(+1.13%) |
Nov 07, 2022 | 19.52 | 20.10 | 18.22 | 19.43 | 3,968,239 | +0.03(+0.15%) |
Nov 04, 2022 | 20.77 | 20.88 | 18.67 | 19.40 | 3,940,909 | -0.77(-3.82%) |
Nov 03, 2022 | 19.09 | 21.62 | 18.66 | 20.17 | 5,396,370 | -0.33(-1.61%) |
Nov 02, 2022 | 21.92 | 20.43 | 20.50 | 3,683,540 | -1.50(-6.82%) | |
Nov 01, 2022 | 22.92 | 25.30 | 21.86 | 22.00 | 5,184,138 | -0.27(-1.21%) |
Oct 31, 2022 | 22.88 | 23.42 | 22.20 | 22.27 | 2,955,428 | -0.75(-3.26%) |
Oct 28, 2022 | 22.03 | 23.13 | 21.70 | 23.02 | 2,840,315 | +0.73(+3.28%) |
Oct 27, 2022 | 23.04 | 23.39 | 22.12 | 22.29 | 4,103,797 | -0.52(-2.28%) |
Oct 26, 2022 | 22.55 | 24.65 | 22.40 | 22.81 | 5,463,612 | +0.23(+1.02%) |
Oct 25, 2022 | 20.82 | 22.79 | 20.82 | 22.58 | 6,343,056 | +1.77(+8.51%) |
Oct 24, 2022 | 19.35 | 20.94 | 18.42 | 20.81 | 4,735,925 | +1.47(+7.60%) |
Oct 21, 2022 | 17.27 | 19.46 | 17.27 | 19.34 | 8,126,659 | +2.16(+12.57%) |
Oct 20, 2022 | 18.00 | 18.44 | 16.84 | 17.18 | 4,471,703 | -0.75(-4.18%) |
Oct 19, 2022 | 18.37 | 19.70 | 17.76 | 17.93 | 8,006,402 | -0.69(-3.71%) |
Oct 18, 2022 | 20.85 | 21.18 | 18.44 | 18.62 | 5,149,867 | -1.70(-8.37%) |
Oct 17, 2022 | 20.06 | 20.88 | 19.73 | 20.32 | 4,447,991 | +0.65(+3.30%) |
Oct 14, 2022 | 21.50 | 21.59 | 19.57 | 19.67 | 6,023,085 | -1.61(-7.57%) |
Oct 13, 2022 | 19.23 | 21.79 | 18.67 | 21.28 | 7,761,437 | +1.04(+5.14%) |
Oct 12, 2022 | 19.21 | 20.35 | 17.63 | 20.24 | 8,547,268 | +1.27(+6.69%) |
Oct 11, 2022 | 17.70 | 21.87 | 16.91 | 18.97 | 17,212,574 | +1.19(+6.69%) |
Oct 10, 2022 | 16.45 | 18.29 | 16.00 | 17.78 | 6,901,525 | +1.48(+9.08%) |
Oct 07, 2022 | 17.62 | 17.90 | 16.23 | 16.30 | 4,434,319 | -1.78(-9.85%) |
Oct 06, 2022 | 18.57 | 19.25 | 17.61 | 18.08 | 2,495,000 | -0.62(-3.32%) |
Oct 05, 2022 | 18.76 | 19.02 | 17.40 | 18.70 | 3,643,661 | -0.70(-3.61%) |
Oct 04, 2022 | 19.17 | 19.76 | 18.83 | 19.40 | 3,148,054 | +0.80(+4.30%) |
Oct 03, 2022 | 18.35 | 18.94 | 17.11 | 18.60 | 3,477,912 | +0.40(+2.20%) |
Sep 30, 2022 | 18.50 | 19.60 | 18.16 | 18.20 | 3,759,726 | -0.37(-1.99%) |
Sep 29, 2022 | 19.39 | 19.41 | 17.85 | 18.57 | 4,242,927 | -1.04(-5.30%) |
Sep 28, 2022 | 20.09 | 20.59 | 19.17 | 19.61 | 4,231,877 | -0.43(-2.15%) |
Sep 27, 2022 | 19.73 | 21.64 | 19.49 | 20.04 | 9,624,105 | +1.17(+6.20%) |
Sep 26, 2022 | 20.85 | 21.97 | 18.79 | 18.87 | 5,626,317 | -2.13(-10.14%) |
Sep 23, 2022 | 21.84 | 22.37 | 20.46 | 21.00 | 5,273,364 | -1.44(-6.42%) |
Sep 22, 2022 | 24.63 | 24.65 | 21.81 | 22.44 | 10,745,685 | -3.43(-13.26%) |
Sep 21, 2022 | 27.65 | 27.87 | 25.84 | 25.87 | 3,069,320 | -1.59(-5.79%) |
Sep 20, 2022 | 27.56 | 29.48 | 27.20 | 27.46 | 3,678,792 | -0.97(-3.41%) |
Sep 19, 2022 | 29.82 | 29.94 | 27.35 | 28.43 | 4,918,422 | -1.98(-6.51%) |
Sep 16, 2022 | 31.70 | 32.41 | 30.28 | 30.41 | 4,232,316 | -2.14(-6.57%) |
Sep 15, 2022 | 31.89 | 33.37 | 31.61 | 32.55 | 3,113,861 | +0.00(+0.00%) |
Sep 14, 2022 | 31.15 | 32.91 | 30.26 | 32.55 | 3,641,315 | +1.77(+5.75%) |
Sep 13, 2022 | 31.00 | 31.48 | 29.50 | 30.78 | 4,533,990 | -2.22(-6.73%) |
Sep 12, 2022 | 32.03 | 33.06 | 31.40 | 33.00 | 3,655,813 | +1.28(+4.04%) |
Sep 09, 2022 | 30.54 | 32.05 | 30.20 | 31.72 | 2,810,401 | +1.44(+4.76%) |
Sep 08, 2022 | 29.46 | 30.76 | 29.44 | 30.28 | 3,745,319 | -0.34(-1.11%) |
Sep 07, 2022 | 28.46 | 30.72 | 28.25 | 30.62 | 3,750,703 | +2.09(+7.33%) |
Sep 06, 2022 | 30.33 | 30.33 | 28.40 | 28.53 | 4,700,748 | -1.86(-6.12%) |
Sep 02, 2022 | 32.34 | 32.34 | 30.32 | 30.39 | 3,622,317 | -1.56(-4.88%) |
Sep 01, 2022 | 32.87 | 32.93 | 30.69 | 31.95 | 4,748,822 | -1.09(-3.30%) |
Aug 31, 2022 | 35.71 | 36.19 | 32.61 | 33.04 | 4,576,207 | -2.18(-6.19%) |
Aug 30, 2022 | 36.68 | 37.26 | 34.90 | 35.22 | 2,959,740 | -1.05(-2.89%) |
Aug 29, 2022 | 34.92 | 37.27 | 34.56 | 36.27 | 3,208,358 | +1.07(+3.04%) |
Aug 26, 2022 | 37.24 | 37.81 | 34.77 | 35.20 | 2,834,429 | -2.05(-5.50%) |
Aug 25, 2022 | 37.25 | 37.88 | 35.52 | 37.25 | 2,587,826 | +0.18(+0.49%) |
Aug 24, 2022 | 36.73 | 37.91 | 35.91 | 37.07 | 2,734,128 | +0.52(+1.42%) |
Aug 23, 2022 | 35.88 | 36.77 | 34.57 | 36.55 | 3,251,661 | +1.08(+3.04%) |
Aug 22, 2022 | 35.64 | 36.64 | 34.65 | 35.47 | 3,683,960 | -0.75(-2.07%) |
Aug 19, 2022 | 36.65 | 37.45 | 35.80 | 36.22 | 4,012,391 | -0.96(-2.58%) |
Aug 18, 2022 | 39.75 | 39.75 | 36.89 | 37.18 | 5,932,966 | -2.19(-5.56%) |
Aug 17, 2022 | 42.10 | 42.65 | 39.26 | 39.37 | 5,803,892 | -3.51(-8.19%) |
Aug 16, 2022 | 42.22 | 44.02 | 41.38 | 42.88 | 4,911,273 | +0.58(+1.37%) |
Aug 15, 2022 | 42.48 | 43.16 | 40.62 | 42.30 | 4,693,469 | +0.83(+2.00%) |
Aug 12, 2022 | 41.16 | 43.06 | 40.57 | 41.47 | 5,031,614 | +1.13(+2.80%) |
Aug 11, 2022 | 41.61 | 44.63 | 40.25 | 40.34 | 6,975,558 | -1.02(-2.47%) |
Aug 10, 2022 | 40.13 | 41.93 | 38.16 | 41.36 | 9,611,492 | +1.08(+2.68%) |
Aug 09, 2022 | 39.98 | 44.40 | 38.80 | 40.28 | 27,318,128 | -16.97(-29.64%) |
Aug 08, 2022 | 60.82 | 62.75 | 56.84 | 57.25 | 9,413,950 | -3.02(-5.01%) |
Aug 05, 2022 | 60.90 | 61.51 | 58.59 | 60.27 | 3,543,022 | -1.66(-2.68%) |
Aug 04, 2022 | 61.30 | 63.24 | 60.01 | 61.93 | 3,324,685 | +0.82(+1.34%) |
Aug 03, 2022 | 59.09 | 62.58 | 58.69 | 61.11 | 4,364,774 | +3.65(+6.35%) |
Aug 02, 2022 | 53.25 | 59.20 | 53.06 | 57.46 | 4,483,919 | +3.54(+6.57%) |