Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.280 | 4.500 | 4.189 | 4.370 | 76,875 | -0.03(-0.68%) |
Aug 30, 2023 | 4.580 | 4.586 | 4.354 | 4.400 | 64,091 | -0.18(-3.93%) |
Aug 29, 2023 | 4.590 | 4.760 | 4.580 | 4.580 | 43,267 | -0.09(-1.93%) |
Aug 28, 2023 | 5.020 | 5.046 | 4.560 | 4.670 | 70,199 | -0.26(-5.27%) |
Aug 25, 2023 | 5.320 | 5.320 | 4.790 | 4.930 | 85,870 | -0.30(-5.74%) |
Aug 24, 2023 | 5.300 | 5.560 | 5.100 | 5.230 | 119,098 | -0.15(-2.79%) |
Aug 23, 2023 | 5.690 | 5.700 | 5.300 | 5.380 | 79,635 | -0.20(-3.58%) |
Aug 22, 2023 | 5.700 | 5.940 | 5.300 | 5.580 | 56,277 | +0.07(+1.27%) |
Aug 21, 2023 | 5.470 | 5.950 | 5.290 | 5.510 | 147,301 | +0.24(+4.55%) |
Aug 18, 2023 | 5.390 | 5.670 | 5.073 | 5.270 | 200,567 | -0.17(-3.13%) |
Aug 17, 2023 | 5.910 | 6.000 | 5.400 | 5.440 | 126,208 | -0.47(-7.95%) |
Aug 16, 2023 | 6.280 | 6.617 | 5.680 | 5.910 | 413,344 | -0.24(-3.90%) |
Aug 15, 2023 | 5.190 | 6.700 | 5.010 | 6.150 | 716,345 | +0.70(+12.84%) |
Aug 14, 2023 | 5.290 | 5.550 | 5.160 | 5.450 | 120,594 | +0.17(+3.22%) |
Aug 11, 2023 | 5.820 | 5.960 | 5.160 | 5.280 | 121,172 | -0.85(-13.87%) |
Aug 10, 2023 | 6.350 | 6.460 | 5.812 | 6.130 | 126,393 | -0.43(-6.55%) |
Aug 09, 2023 | 6.260 | 6.850 | 6.000 | 6.560 | 432,115 | -0.23(-3.39%) |
Aug 08, 2023 | 5.360 | 7.100 | 5.102 | 6.790 | 901,291 | +1.48(+27.87%) |
Aug 07, 2023 | 5.150 | 5.630 | 5.140 | 5.310 | 172,587 | +0.12(+2.31%) |
Aug 04, 2023 | 4.690 | 6.330 | 4.690 | 5.190 | 1,191,599 | +0.46(+9.73%) |
Aug 03, 2023 | 5.010 | 5.040 | 4.650 | 4.730 | 218,551 | -0.38(-7.44%) |
Aug 02, 2023 | 5.760 | 5.760 | 4.940 | 5.110 | 377,332 | -0.74(-12.65%) |
Aug 01, 2023 | 5.830 | 6.040 | 5.600 | 5.850 | 296,590 | -0.24(-3.94%) |
Jul 31, 2023 | 6.750 | 6.750 | 5.750 | 6.090 | 564,534 | -0.66(-9.78%) |
Jul 28, 2023 | 8.120 | 9.350 | 6.750 | 6.750 | 2,685,623 | -0.35(-4.93%) |
Jul 27, 2023 | 6.890 | 7.190 | 6.650 | 7.100 | 134,940 | +0.43(+6.45%) |
Jul 26, 2023 | 7.100 | 7.200 | 6.520 | 6.670 | 96,961 | -0.53(-7.36%) |
Jul 25, 2023 | 8.000 | 7.800 | 6.980 | 7.200 | 39,712 | -0.13(-1.77%) |
Jul 24, 2023 | 8.000 | 8.000 | 7.220 | 7.330 | 38,263 | -0.45(-5.78%) |
Jul 21, 2023 | 7.390 | 7.900 | 7.250 | 7.780 | 33,955 | +0.28(+3.73%) |
Jul 20, 2023 | 8.000 | 8.000 | 7.250 | 7.500 | 76,064 | -0.18(-2.34%) |
Jul 19, 2023 | 8.380 | 8.500 | 7.500 | 7.680 | 77,479 | -0.31(-3.88%) |
Jul 18, 2023 | 8.300 | 8.300 | 7.700 | 7.990 | 49,354 | -0.21(-2.56%) |
Jul 17, 2023 | 9.000 | 9.000 | 7.700 | 8.200 | 91,088 | -0.49(-5.64%) |
Jul 14, 2023 | 9.090 | 9.090 | 8.250 | 8.690 | 62,608 | -0.41(-4.51%) |
Jul 13, 2023 | 9.480 | 9.500 | 8.820 | 9.100 | 44,181 | -0.21(-2.26%) |
Jul 12, 2023 | 9.000 | 9.880 | 8.500 | 9.310 | 69,951 | +0.00(+0.00%) |
Jul 11, 2023 | 9.600 | 9.700 | 8.650 | 9.310 | 104,762 | -0.29(-3.02%) |
Jul 10, 2023 | 9.340 | 10.31 | 8.630 | 9.600 | 174,665 | +0.51(+5.61%) |
Jul 07, 2023 | 8.170 | 9.270 | 7.610 | 9.090 | 203,456 | +0.92(+11.26%) |
Jul 06, 2023 | 7.700 | 8.540 | 7.500 | 8.170 | 132,810 | +0.48(+6.24%) |
Jul 05, 2023 | 8.000 | 8.000 | 7.260 | 7.690 | 55,583 | +0.19(+2.53%) |
Jul 03, 2023 | 7.500 | 7.720 | 7.090 | 7.500 | 47,777 | +0.43(+6.08%) |
Jun 30, 2023 | 7.170 | 7.240 | 6.910 | 7.070 | 69,439 | -0.03(-0.42%) |
Jun 29, 2023 | 7.230 | 7.430 | 7.000 | 7.100 | 92,592 | -0.33(-4.44%) |
Jun 28, 2023 | 7.940 | 7.980 | 7.200 | 7.430 | 175,588 | -0.70(-8.61%) |
Jun 27, 2023 | 8.100 | 9.330 | 7.670 | 8.130 | 1,008,963 | +0.28(+3.57%) |
Jun 26, 2023 | 8.000 | 8.080 | 7.650 | 7.850 | 168,397 | +0.04(+0.51%) |
Jun 23, 2023 | 7.900 | 7.980 | 7.710 | 7.810 | 29,037 | -0.27(-3.34%) |
Jun 22, 2023 | 8.140 | 8.140 | 7.650 | 8.080 | 48,324 | +0.37(+4.80%) |
Jun 21, 2023 | 7.700 | 7.970 | 7.500 | 7.710 | 47,077 | -0.48(-5.86%) |
Jun 20, 2023 | 8.000 | 8.550 | 7.640 | 8.190 | 55,751 | -0.01(-0.12%) |
Jun 16, 2023 | 8.140 | 8.530 | 7.500 | 8.200 | 155,648 | +0.30(+3.80%) |
Jun 15, 2023 | 7.370 | 8.000 | 6.920 | 7.900 | 92,974 | +0.66(+9.12%) |
Jun 14, 2023 | 7.560 | 7.580 | 6.760 | 7.240 | 80,283 | -0.37(-4.86%) |
Jun 13, 2023 | 7.850 | 8.000 | 7.200 | 7.610 | 53,640 | -0.21(-2.69%) |
Jun 12, 2023 | 7.500 | 8.090 | 7.350 | 7.820 | 80,451 | +0.43(+5.82%) |
Jun 09, 2023 | 7.750 | 7.750 | 7.140 | 7.390 | 36,002 | -0.24(-3.15%) |
Jun 08, 2023 | 7.770 | 7.900 | 7.400 | 7.630 | 42,122 | -0.17(-2.18%) |
Jun 07, 2023 | 7.600 | 8.150 | 7.150 | 7.800 | 73,488 | +0.14(+1.83%) |
Jun 06, 2023 | 7.450 | 7.850 | 6.380 | 7.660 | 100,092 | -0.46(-5.67%) |
Jun 05, 2023 | 8.970 | 8.970 | 7.350 | 8.120 | 111,042 | -0.76(-8.56%) |
Jun 02, 2023 | 8.460 | 9.220 | 8.460 | 8.880 | 81,130 | +0.34(+3.98%) |
Jun 01, 2023 | 8.000 | 8.750 | 8.000 | 8.540 | 113,212 | +0.39(+4.79%) |
May 31, 2023 | 8.500 | 8.700 | 8.000 | 8.150 | 86,044 | -0.25(-2.98%) |
May 30, 2023 | 8.270 | 8.650 | 7.810 | 8.400 | 147,693 | +0.30(+3.70%) |
May 26, 2023 | 8.030 | 8.300 | 7.170 | 8.100 | 90,991 | +0.10(+1.25%) |
May 25, 2023 | 8.450 | 8.450 | 7.810 | 8.000 | 99,208 | -0.40(-4.76%) |
May 24, 2023 | 9.700 | 9.700 | 7.100 | 8.400 | 488,223 | -5.58(-39.91%) |
May 23, 2023 | 15.00 | 17.45 | 13.75 | 13.98 | 41,544 | -1.46(-9.46%) |
May 22, 2023 | 17.40 | 17.40 | 14.80 | 15.44 | 21,358 | -0.71(-4.40%) |
May 19, 2023 | 15.90 | 17.20 | 14.00 | 16.15 | 15,998 | +0.15(+0.94%) |
May 18, 2023 | 17.44 | 17.44 | 9.960 | 16.00 | 44,830 | -0.90(-5.33%) |
May 17, 2023 | 17.70 | 17.91 | 16.02 | 16.90 | 25,621 | -0.55(-3.15%) |
May 16, 2023 | 21.00 | 21.50 | 14.51 | 17.45 | 61,171 | -4.04(-18.80%) |
May 15, 2023 | 22.21 | 23.32 | 20.50 | 21.49 | 16,631 | -1.73(-7.45%) |
May 12, 2023 | 22.93 | 25.00 | 20.00 | 23.22 | 25,853 | -0.77(-3.21%) |
May 11, 2023 | 19.50 | 32.09 | 17.10 | 23.99 | 92,884 | +5.00(+26.33%) |
May 10, 2023 | 19.51 | 20.54 | 17.82 | 18.99 | 33,727 | -1.01(-5.05%) |
May 09, 2023 | 21.00 | 21.00 | 19.35 | 20.00 | 16,210 | -0.70(-3.38%) |
May 08, 2023 | 20.10 | 21.13 | 20.01 | 20.70 | 12,337 | +0.42(+2.07%) |
May 05, 2023 | 23.50 | 23.50 | 19.98 | 20.28 | 23,958 | -6.65(-24.69%) |
May 04, 2023 | 27.50 | 27.50 | 25.58 | 26.93 | 3,649 | +0.14(+0.52%) |
May 03, 2023 | 26.11 | 26.99 | 25.70 | 26.79 | 2,837 | +0.68(+2.60%) |
May 02, 2023 | 26.11 | 26.11 | 24.50 | 26.11 | 3,747 | +0.01(+0.04%) |
May 01, 2023 | 25.00 | 27.26 | 24.00 | 26.10 | 4,831 | +1.10(+4.40%) |
Apr 28, 2023 | 20.50 | 25.00 | 20.24 | 25.00 | 11,632 | +4.00(+19.05%) |
Apr 27, 2023 | 21.30 | 22.00 | 20.10 | 21.00 | 7,864 | +0.00(+0.00%) |
Apr 26, 2023 | 21.91 | 22.48 | 20.05 | 21.00 | 8,657 | -0.30(-1.41%) |
Apr 25, 2023 | 22.00 | 22.38 | 20.10 | 21.30 | 9,517 | -0.20(-0.93%) |
Apr 24, 2023 | 23.41 | 24.50 | 21.00 | 21.50 | 12,033 | -1.50(-6.52%) |
Apr 21, 2023 | 29.40 | 29.40 | 22.44 | 23.00 | 22,803 | -7.01(-23.36%) |
Apr 20, 2023 | 33.00 | 33.44 | 30.00 | 30.01 | 17,849 | -3.99(-11.74%) |
Apr 19, 2023 | 26.00 | 47.10 | 26.00 | 34.00 | 296,806 | +7.70(+29.28%) |
Apr 18, 2023 | 25.06 | 27.29 | 25.00 | 26.30 | 7,527 | +1.28(+5.12%) |
Apr 17, 2023 | 24.00 | 26.49 | 24.00 | 25.02 | 5,956 | +0.80(+3.30%) |
Apr 14, 2023 | 25.00 | 25.00 | 24.20 | 24.22 | 5,545 | -0.07(-0.29%) |
Apr 13, 2023 | 25.00 | 24.86 | 23.61 | 24.29 | 3,502 | -0.21(-0.86%) |
Apr 12, 2023 | 25.51 | 27.00 | 23.50 | 24.50 | 7,298 | -1.50(-5.77%) |
Apr 11, 2023 | 27.22 | 27.90 | 25.66 | 26.00 | 4,087 | -0.31(-1.18%) |
Apr 10, 2023 | 28.00 | 28.50 | 26.04 | 26.31 | 4,144 | -1.64(-5.87%) |
Apr 06, 2023 | 25.70 | 27.99 | 25.10 | 27.95 | 2,903 | +2.35(+9.18%) |
Apr 05, 2023 | 29.00 | 29.00 | 25.07 | 25.60 | 8,996 | -1.70(-6.23%) |
Apr 04, 2023 | 28.80 | 29.87 | 27.20 | 27.30 | 9,762 | -0.72(-2.57%) |
Apr 03, 2023 | 28.60 | 29.50 | 27.11 | 28.02 | 8,764 | -0.10(-0.36%) |
Mar 31, 2023 | 30.80 | 30.80 | 27.00 | 28.12 | 13,025 | -2.13(-7.04%) |
Mar 30, 2023 | 34.00 | 34.00 | 30.20 | 30.25 | 10,802 | -2.50(-7.63%) |
Mar 29, 2023 | 36.00 | 36.50 | 32.10 | 32.75 | 9,802 | -6.48(-16.52%) |
Mar 28, 2023 | 42.00 | 42.00 | 37.50 | 39.23 | 5,630 | +1.86(+4.98%) |
Mar 27, 2023 | 38.00 | 41.50 | 37.00 | 37.37 | 2,117 | +0.73(+1.99%) |
Mar 24, 2023 | 37.00 | 38.00 | 35.82 | 36.64 | 1,443 | +0.14(+0.38%) |
Mar 23, 2023 | 35.00 | 37.69 | 34.60 | 36.50 | 2,379 | +2.66(+7.86%) |
Mar 22, 2023 | 35.00 | 35.00 | 33.05 | 33.84 | 1,843 | +0.65(+1.96%) |
Mar 21, 2023 | 33.00 | 34.39 | 31.52 | 33.19 | 4,386 | -0.80(-2.35%) |
Mar 20, 2023 | 35.00 | 39.20 | 30.22 | 33.99 | 3,325 | -1.13(-3.22%) |
Mar 17, 2023 | 42.00 | 42.00 | 35.12 | 35.12 | 6,070 | -2.65(-7.02%) |
Mar 16, 2023 | 39.00 | 40.20 | 37.00 | 37.77 | 2,603 | -1.23(-3.15%) |
Mar 15, 2023 | 42.00 | 42.00 | 38.80 | 39.00 | 1,845 | -0.05(-0.13%) |
Mar 14, 2023 | 44.00 | 44.00 | 39.05 | 39.05 | 1,651 | -1.95(-4.76%) |
Mar 13, 2023 | 43.00 | 43.43 | 40.05 | 41.00 | 1,709 | -1.78(-4.16%) |
Mar 10, 2023 | 43.84 | 43.84 | 41.01 | 42.78 | 2,140 | -1.06(-2.42%) |
Mar 09, 2023 | 44.00 | 45.99 | 42.00 | 43.84 | 1,533 | -0.06(-0.14%) |
Mar 08, 2023 | 47.00 | 48.40 | 43.01 | 43.90 | 2,556 | -3.61(-7.60%) |
Mar 07, 2023 | 49.00 | 49.00 | 46.50 | 47.51 | 1,233 | +0.22(+0.47%) |
Mar 06, 2023 | 48.00 | 48.00 | 45.80 | 47.29 | 1,638 | +0.29(+0.62%) |
Mar 03, 2023 | 50.00 | 50.00 | 45.05 | 47.00 | 1,594 | -1.30(-2.69%) |
Mar 02, 2023 | 50.00 | 50.00 | 46.70 | 48.30 | 931 | -0.44(-0.90%) |
Mar 01, 2023 | 52.00 | 52.00 | 48.50 | 48.74 | 2,147 | -2.26(-4.43%) |
Feb 28, 2023 | 50.00 | 52.00 | 47.21 | 51.00 | 2,502 | +1.65(+3.34%) |
Feb 27, 2023 | 47.00 | 49.99 | 46.02 | 49.35 | 3,363 | +2.40(+5.11%) |
Feb 24, 2023 | 46.67 | 49.00 | 43.01 | 46.95 | 8,890 | +0.50(+1.08%) |
Feb 23, 2023 | 46.89 | 47.98 | 42.05 | 46.45 | 2,419 | +0.95(+2.09%) |
Feb 22, 2023 | 46.00 | 46.32 | 43.11 | 45.50 | 3,914 | +1.18(+2.66%) |
Feb 21, 2023 | 47.00 | 48.60 | 43.00 | 44.32 | 6,737 | -4.33(-8.90%) |
Feb 17, 2023 | 48.80 | 50.00 | 48.10 | 48.65 | 2,177 | -0.15(-0.31%) |
Feb 16, 2023 | 51.00 | 51.00 | 47.11 | 48.80 | 2,897 | -2.18(-4.28%) |
Feb 15, 2023 | 50.67 | 51.00 | 49.05 | 50.98 | 2,162 | +0.98(+1.96%) |
Feb 14, 2023 | 51.95 | 51.95 | 49.00 | 50.00 | 1,706 | +0.00(+0.00%) |
Feb 13, 2023 | 51.00 | 52.00 | 49.50 | 50.00 | 2,980 | -0.37(-0.73%) |
Feb 10, 2023 | 50.00 | 51.75 | 49.12 | 50.37 | 3,000 | +1.25(+2.54%) |
Feb 09, 2023 | 51.90 | 54.01 | 47.15 | 49.12 | 7,792 | -4.68(-8.70%) |
Feb 08, 2023 | 58.00 | 58.85 | 52.77 | 53.80 | 4,917 | -3.10(-5.45%) |
Feb 07, 2023 | 57.50 | 57.99 | 55.80 | 56.90 | 3,981 | +0.23(+0.41%) |
Feb 06, 2023 | 59.00 | 59.00 | 55.10 | 56.67 | 2,664 | -0.83(-1.44%) |
Feb 03, 2023 | 56.00 | 58.99 | 54.00 | 57.50 | 5,748 | +2.50(+4.55%) |
Feb 02, 2023 | 55.70 | 55.84 | 52.60 | 55.00 | 7,190 | +0.99(+1.83%) |
Feb 01, 2023 | 54.25 | 56.50 | 52.50 | 54.01 | 4,379 | -0.31(-0.57%) |
Jan 31, 2023 | 58.00 | 58.00 | 51.51 | 54.32 | 4,298 | -2.18(-3.86%) |
Jan 30, 2023 | 56.00 | 58.80 | 55.00 | 56.50 | 4,176 | -0.65(-1.14%) |
Jan 27, 2023 | 59.00 | 59.88 | 55.30 | 57.15 | 3,304 | -1.05(-1.80%) |
Jan 26, 2023 | 60.00 | 60.00 | 56.30 | 58.20 | 5,980 | +1.90(+3.37%) |
Jan 25, 2023 | 63.00 | 63.00 | 53.32 | 56.30 | 8,038 | -4.72(-7.74%) |
Jan 24, 2023 | 65.00 | 65.00 | 61.00 | 61.02 | 3,781 | -2.98(-4.66%) |
Jan 23, 2023 | 62.00 | 66.00 | 59.00 | 64.00 | 13,597 | +3.50(+5.79%) |
Jan 20, 2023 | 54.75 | 62.00 | 54.50 | 60.50 | 21,099 | +7.50(+14.15%) |
Jan 19, 2023 | 50.00 | 53.70 | 49.94 | 53.00 | 6,532 | +3.00(+6.00%) |
Jan 18, 2023 | 55.00 | 57.99 | 48.60 | 50.00 | 18,660 | -1.00(-1.96%) |
Jan 17, 2023 | 45.00 | 54.99 | 43.00 | 51.00 | 25,408 | +8.36(+19.61%) |
Jan 13, 2023 | 42.00 | 45.00 | 41.21 | 42.64 | 8,429 | -0.36(-0.84%) |
Jan 12, 2023 | 40.00 | 43.20 | 40.05 | 43.00 | 12,497 | +0.00(+0.00%) |
Jan 11, 2023 | 40.88 | 45.00 | 39.06 | 43.00 | 28,868 | +4.89(+12.83%) |
Jan 10, 2023 | 37.00 | 49.00 | 36.50 | 38.11 | 61,855 | -31.12(-44.95%) |
Jan 09, 2023 | 76.00 | 76.00 | 67.06 | 69.23 | 1,568 | -3.28(-4.52%) |
Jan 06, 2023 | 74.80 | 74.80 | 70.00 | 72.51 | 456 | -0.19(-0.26%) |
Jan 05, 2023 | 71.88 | 72.80 | 66.00 | 72.70 | 1,182 | -2.30(-3.07%) |
Jan 04, 2023 | 69.19 | 75.00 | 69.00 | 75.00 | 1,484 | +3.99(+5.62%) |
Jan 03, 2023 | 68.00 | 72.00 | 65.00 | 71.01 | 1,479 | +6.01(+9.25%) |
Dec 30, 2022 | 61.00 | 66.90 | 56.61 | 65.00 | 932 | +3.26(+5.28%) |
Dec 29, 2022 | 63.00 | 65.00 | 55.00 | 61.74 | 1,555 | -0.57(-0.91%) |
Dec 28, 2022 | 61.12 | 63.85 | 61.12 | 62.31 | 429 | -0.69(-1.10%) |
Dec 27, 2022 | 67.00 | 67.00 | 60.15 | 63.00 | 809 | -0.44(-0.69%) |
Dec 23, 2022 | 62.00 | 63.91 | 57.25 | 63.44 | 696 | +1.42(+2.29%) |
Dec 22, 2022 | 60.00 | 64.49 | 56.10 | 62.02 | 1,321 | +0.09(+0.15%) |
Dec 21, 2022 | 64.00 | 65.29 | 61.00 | 61.93 | 1,761 | -0.97(-1.54%) |
Dec 20, 2022 | 59.63 | 65.60 | 59.02 | 62.90 | 1,455 | +3.90(+6.61%) |
Dec 19, 2022 | 61.59 | 62.24 | 51.30 | 59.00 | 3,202 | -3.24(-5.21%) |
Dec 16, 2022 | 68.20 | 68.89 | 61.00 | 62.24 | 1,863 | -4.51(-6.76%) |
Dec 15, 2022 | 71.06 | 71.06 | 63.00 | 66.75 | 1,338 | +1.25(+1.91%) |
Dec 14, 2022 | 66.22 | 68.00 | 63.62 | 65.50 | 1,158 | -0.80(-1.21%) |
Dec 13, 2022 | 72.07 | 73.50 | 65.00 | 66.30 | 3,747 | -4.06(-5.77%) |
Dec 12, 2022 | 70.00 | 73.74 | 69.00 | 70.36 | 1,565 | -1.26(-1.76%) |
Dec 09, 2022 | 81.00 | 81.00 | 70.00 | 71.62 | 2,584 | -4.87(-6.37%) |
Dec 08, 2022 | 82.00 | 82.00 | 75.00 | 76.49 | 2,283 | +0.49(+0.64%) |
Dec 07, 2022 | 79.00 | 80.00 | 75.00 | 76.00 | 653 | -2.21(-2.83%) |
Dec 06, 2022 | 82.00 | 86.99 | 78.00 | 78.21 | 2,412 | -3.95(-4.81%) |
Dec 05, 2022 | 87.20 | 88.66 | 81.51 | 82.16 | 1,214 | -1.84(-2.19%) |
Dec 02, 2022 | 97.50 | 97.50 | 76.00 | 84.00 | 7,810 | -12.44(-12.90%) |
Dec 01, 2022 | 95.00 | 97.50 | 95.00 | 96.44 | 957 | -0.16(-0.17%) |
Nov 30, 2022 | 99.50 | 99.50 | 92.00 | 96.60 | 1,245 | -1.40(-1.43%) |
Nov 29, 2022 | 99.00 | 99.00 | 96.00 | 98.00 | 1,217 | +2.00(+2.08%) |
Nov 28, 2022 | 104.00 | 104.00 | 92.00 | 96.00 | 4,274 | -5.50(-5.42%) |
Nov 25, 2022 | 98.50 | 106.00 | 98.50 | 101.50 | 2,602 | +4.50(+4.64%) |
Nov 23, 2022 | 155.00 | 160.00 | 93.00 | 97.00 | 28,666 | -64.00(-39.75%) |
Nov 22, 2022 | 165.00 | 172.00 | 160.00 | 161.00 | 166 | -5.00(-3.01%) |
Nov 21, 2022 | 164.00 | 175.99 | 161.24 | 166.00 | 138 | -2.00(-1.19%) |
Nov 18, 2022 | 172.00 | 172.83 | 160.00 | 168.00 | 248 | +6.00(+3.70%) |
Nov 17, 2022 | 163.00 | 169.13 | 161.00 | 162.00 | 139 | -7.00(-4.14%) |
Nov 16, 2022 | 180.00 | 187.00 | 164.01 | 169.00 | 583 | -11.00(-6.11%) |
Nov 15, 2022 | 194.00 | 194.00 | 177.01 | 180.00 | 485 | -6.00(-3.23%) |
Nov 14, 2022 | 165.00 | 195.00 | 165.00 | 186.00 | 951 | +22.00(+13.41%) |
Nov 11, 2022 | 162.00 | 167.00 | 154.10 | 164.00 | 812 | +7.00(+4.46%) |
Nov 10, 2022 | 142.00 | 158.00 | 142.00 | 157.00 | 725 | +16.00(+11.35%) |
Nov 09, 2022 | 155.00 | 155.00 | 140.00 | 141.00 | 325 | -6.00(-4.08%) |
Nov 08, 2022 | 163.00 | 163.00 | 146.47 | 147.00 | 384 | -11.00(-6.96%) |
Nov 07, 2022 | 167.00 | 168.00 | 157.00 | 158.00 | 450 | -9.00(-5.39%) |
Nov 04, 2022 | 168.00 | 168.99 | 162.00 | 167.00 | 275 | +0.00(+0.00%) |
Nov 03, 2022 | 175.00 | 178.98 | 165.00 | 167.00 | 277 | -10.00(-5.65%) |
Nov 02, 2022 | 179.00 | 185.00 | 176.00 | 177.00 | 942 | -2.00(-1.12%) |
Nov 01, 2022 | 200.00 | 202.00 | 176.27 | 179.00 | 1,878 | -17.00(-8.67%) |
Oct 31, 2022 | 203.00 | 203.00 | 195.00 | 196.00 | 181 | -4.00(-2.00%) |
Oct 28, 2022 | 200.00 | 204.00 | 196.00 | 200.00 | 112 | -1.00(-0.50%) |
Oct 27, 2022 | 208.00 | 210.00 | 198.00 | 201.00 | 329 | -4.00(-1.95%) |
Oct 26, 2022 | 207.00 | 207.41 | 201.01 | 205.00 | 216 | +9.00(+4.59%) |
Oct 25, 2022 | 185.00 | 198.00 | 185.00 | 196.00 | 193 | +10.00(+5.38%) |
Oct 24, 2022 | 195.00 | 199.00 | 186.00 | 186.00 | 221 | -9.00(-4.62%) |
Oct 21, 2022 | 200.00 | 205.00 | 193.67 | 195.00 | 237 | -8.00(-3.94%) |
Oct 20, 2022 | 201.00 | 213.00 | 198.00 | 203.00 | 111 | +3.00(+1.50%) |
Oct 19, 2022 | 203.00 | 210.00 | 200.00 | 200.00 | 145 | -3.00(-1.48%) |
Oct 18, 2022 | 210.00 | 213.00 | 200.00 | 203.00 | 223 | -6.00(-2.87%) |
Oct 17, 2022 | 219.00 | 219.00 | 204.00 | 209.00 | 192 | +2.00(+0.97%) |
Oct 14, 2022 | 210.00 | 215.54 | 205.00 | 207.00 | 125 | +3.00(+1.47%) |
Oct 13, 2022 | 203.00 | 212.10 | 201.82 | 204.00 | 177 | -5.00(-2.39%) |
Oct 12, 2022 | 222.00 | 224.00 | 208.00 | 209.00 | 317 | -11.00(-5.00%) |
Oct 11, 2022 | 218.00 | 229.00 | 218.00 | 220.00 | 124 | -3.00(-1.35%) |
Oct 10, 2022 | 231.00 | 233.22 | 215.01 | 223.00 | 404 | -14.00(-5.91%) |
Oct 07, 2022 | 247.00 | 250.00 | 230.00 | 237.00 | 178 | -6.00(-2.47%) |
Oct 06, 2022 | 244.00 | 248.99 | 239.62 | 243.00 | 109 | +4.00(+1.67%) |
Oct 05, 2022 | 248.00 | 255.00 | 235.00 | 239.00 | 542 | -6.00(-2.45%) |
Oct 04, 2022 | 246.00 | 253.00 | 243.00 | 245.00 | 450 | -5.00(-2.00%) |
Oct 03, 2022 | 255.00 | 255.99 | 237.00 | 250.00 | 374 | +7.00(+2.88%) |
Sep 30, 2022 | 252.00 | 258.00 | 242.00 | 243.00 | 115 | -9.50(-3.76%) |
Sep 29, 2022 | 268.01 | 269.27 | 251.00 | 252.50 | 239 | -13.50(-5.08%) |
Sep 28, 2022 | 262.00 | 269.00 | 260.01 | 266.00 | 192 | +5.00(+1.92%) |
Sep 27, 2022 | 263.00 | 267.00 | 260.00 | 261.00 | 179 | +2.00(+0.77%) |
Sep 26, 2022 | 259.00 | 268.88 | 259.00 | 259.00 | 156 | +0.00(+0.00%) |
Sep 23, 2022 | 264.00 | 270.99 | 254.01 | 259.00 | 207 | -13.00(-4.78%) |
Sep 22, 2022 | 279.00 | 279.00 | 256.00 | 272.00 | 316 | +7.00(+2.64%) |
Sep 21, 2022 | 280.00 | 287.00 | 261.00 | 265.00 | 184 | +2.00(+0.76%) |
Sep 20, 2022 | 291.00 | 292.01 | 257.75 | 263.00 | 446 | -30.00(-10.24%) |
Sep 19, 2022 | 308.00 | 308.00 | 290.00 | 293.00 | 399 | -12.00(-3.93%) |
Sep 16, 2022 | 325.00 | 334.00 | 303.00 | 305.00 | 270 | -19.00(-5.86%) |
Sep 15, 2022 | 325.00 | 338.00 | 323.01 | 324.00 | 138 | -3.00(-0.92%) |
Sep 14, 2022 | 331.16 | 346.99 | 325.00 | 327.00 | 261 | -6.00(-1.80%) |
Sep 13, 2022 | 339.00 | 342.34 | 326.00 | 333.00 | 248 | -8.00(-2.35%) |
Sep 12, 2022 | 344.00 | 360.97 | 340.00 | 341.00 | 298 | -9.00(-2.57%) |
Sep 09, 2022 | 361.00 | 371.00 | 343.67 | 350.00 | 531 | +16.00(+4.79%) |
Sep 08, 2022 | 335.00 | 351.00 | 333.00 | 334.00 | 227 | -4.00(-1.18%) |
Sep 07, 2022 | 326.00 | 360.00 | 320.15 | 338.00 | 598 | +10.00(+3.05%) |
Sep 06, 2022 | 369.00 | 372.96 | 320.00 | 328.00 | 477 | -47.00(-12.53%) |
Sep 02, 2022 | 380.00 | 387.00 | 372.00 | 375.00 | 563 | -12.00(-3.10%) |