Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.34 | 13.71 | 13.29 | 13.50 | 2,296,637 | +0.09(+0.67%) |
Feb 27, 2023 | 14.45 | 14.56 | 13.37 | 13.41 | 2,751,108 | -0.80(-5.63%) |
Feb 24, 2023 | 14.06 | 14.51 | 14.01 | 14.21 | 3,171,028 | -0.28(-1.93%) |
Feb 23, 2023 | 14.65 | 15.05 | 14.12 | 14.49 | 3,341,354 | -0.68(-4.48%) |
Feb 22, 2023 | 14.20 | 15.31 | 14.11 | 15.17 | 3,225,863 | +0.97(+6.83%) |
Feb 21, 2023 | 14.62 | 14.79 | 14.19 | 14.20 | 2,920,739 | -0.79(-5.27%) |
Feb 17, 2023 | 15.45 | 15.59 | 14.93 | 14.99 | 2,701,121 | -0.61(-3.91%) |
Feb 16, 2023 | 16.21 | 16.59 | 15.59 | 15.60 | 3,154,774 | -1.27(-7.53%) |
Feb 15, 2023 | 15.94 | 17.02 | 15.79 | 16.87 | 3,881,480 | +0.90(+5.64%) |
Feb 14, 2023 | 15.59 | 16.22 | 15.17 | 15.97 | 3,282,193 | +0.11(+0.69%) |
Feb 13, 2023 | 15.39 | 16.11 | 14.38 | 15.86 | 4,817,256 | +0.57(+3.73%) |
Feb 10, 2023 | 15.71 | 16.14 | 15.14 | 15.29 | 5,111,606 | -0.82(-5.09%) |
Feb 09, 2023 | 17.27 | 17.38 | 16.05 | 16.11 | 14,673,471 | +3.43(+27.05%) |
Feb 08, 2023 | 12.75 | 13.12 | 12.42 | 12.68 | 7,016,525 | -0.17(-1.32%) |
Feb 07, 2023 | 12.58 | 12.93 | 12.35 | 12.85 | 2,901,865 | +0.25(+1.98%) |
Feb 06, 2023 | 12.94 | 13.14 | 12.49 | 12.60 | 3,519,414 | -0.62(-4.69%) |
Feb 03, 2023 | 13.49 | 14.04 | 13.17 | 13.22 | 2,688,518 | -0.97(-6.84%) |
Feb 02, 2023 | 13.96 | 14.53 | 13.48 | 14.19 | 5,437,001 | +0.83(+6.21%) |
Feb 01, 2023 | 12.76 | 13.36 | 12.44 | 13.36 | 3,002,090 | +0.66(+5.20%) |
Jan 31, 2023 | 12.30 | 12.71 | 12.18 | 12.70 | 2,206,999 | +0.49(+4.01%) |
Jan 30, 2023 | 12.20 | 12.48 | 11.81 | 12.21 | 2,764,120 | -0.38(-3.02%) |
Jan 27, 2023 | 11.76 | 12.68 | 11.76 | 12.59 | 2,602,615 | +0.69(+5.80%) |
Jan 26, 2023 | 12.22 | 12.28 | 11.77 | 11.90 | 1,905,853 | +0.08(+0.68%) |
Jan 25, 2023 | 11.50 | 11.91 | 11.01 | 11.82 | 1,903,193 | -0.08(-0.67%) |
Jan 24, 2023 | 11.84 | 12.19 | 11.72 | 11.90 | 2,775,017 | -0.08(-0.67%) |
Jan 23, 2023 | 11.02 | 11.99 | 10.96 | 11.98 | 2,707,294 | +1.04(+9.51%) |
Jan 20, 2023 | 10.27 | 10.95 | 10.13 | 10.94 | 1,960,167 | +0.76(+7.47%) |
Jan 19, 2023 | 10.40 | 10.62 | 10.09 | 10.18 | 1,856,515 | -0.52(-4.86%) |
Jan 18, 2023 | 11.04 | 11.22 | 10.65 | 10.70 | 1,975,591 | -0.20(-1.83%) |
Jan 17, 2023 | 10.79 | 11.08 | 10.44 | 10.90 | 2,863,137 | +0.09(+0.83%) |
Jan 13, 2023 | 10.44 | 10.90 | 10.33 | 10.81 | 1,345,499 | +0.13(+1.22%) |
Jan 12, 2023 | 10.83 | 10.89 | 10.30 | 10.68 | 1,727,042 | -0.08(-0.74%) |
Jan 11, 2023 | 10.40 | 10.78 | 10.30 | 10.76 | 2,544,500 | +0.39(+3.76%) |
Jan 10, 2023 | 10.07 | 10.37 | 9.950 | 10.37 | 3,943,932 | +0.19(+1.87%) |
Jan 09, 2023 | 9.950 | 10.53 | 9.920 | 10.18 | 3,275,644 | +0.46(+4.73%) |
Jan 06, 2023 | 9.890 | 9.935 | 9.215 | 9.720 | 4,199,762 | -0.13(-1.32%) |
Jan 05, 2023 | 9.710 | 10.01 | 9.435 | 9.850 | 4,029,133 | -1.05(-9.63%) |
Jan 04, 2023 | 10.98 | 11.18 | 10.57 | 10.90 | 3,545,377 | +0.17(+1.58%) |
Jan 03, 2023 | 10.81 | 11.14 | 10.47 | 10.73 | 2,575,205 | +0.20(+1.90%) |
Dec 30, 2022 | 10.13 | 10.60 | 10.13 | 10.53 | 2,578,053 | +0.10(+0.96%) |
Dec 29, 2022 | 9.530 | 10.57 | 9.435 | 10.43 | 2,600,542 | +1.03(+10.96%) |
Dec 28, 2022 | 9.220 | 9.440 | 9.140 | 9.400 | 2,474,336 | +0.10(+1.08%) |
Dec 27, 2022 | 9.800 | 9.800 | 9.230 | 9.300 | 2,569,002 | -0.54(-5.49%) |
Dec 23, 2022 | 9.850 | 9.915 | 9.670 | 9.840 | 2,601,387 | +0.00(+0.00%) |
Dec 22, 2022 | 9.940 | 10.05 | 9.525 | 9.840 | 3,079,481 | -0.36(-3.53%) |
Dec 21, 2022 | 9.950 | 10.43 | 9.780 | 10.20 | 3,541,005 | +0.37(+3.76%) |
Dec 20, 2022 | 9.410 | 9.930 | 9.400 | 9.830 | 2,406,540 | +0.35(+3.69%) |
Dec 19, 2022 | 9.850 | 9.850 | 9.450 | 9.480 | 2,003,438 | -0.34(-3.46%) |
Dec 16, 2022 | 9.710 | 9.975 | 9.590 | 9.820 | 6,300,103 | +0.06(+0.61%) |
Dec 15, 2022 | 10.17 | 10.36 | 9.735 | 9.760 | 5,541,474 | -0.77(-7.31%) |
Dec 14, 2022 | 10.48 | 10.76 | 10.25 | 10.53 | 4,061,314 | -0.03(-0.28%) |
Dec 13, 2022 | 11.40 | 11.93 | 10.32 | 10.56 | 6,844,823 | -0.14(-1.31%) |
Dec 12, 2022 | 10.45 | 10.70 | 10.33 | 10.70 | 4,098,831 | +0.34(+3.28%) |
Dec 09, 2022 | 10.33 | 10.57 | 10.19 | 10.36 | 5,542,299 | -0.04(-0.38%) |
Dec 08, 2022 | 10.41 | 10.95 | 10.18 | 10.40 | 5,612,774 | -0.39(-3.61%) |
Dec 07, 2022 | 10.92 | 11.14 | 10.58 | 10.79 | 5,111,963 | -0.31(-2.79%) |
Dec 06, 2022 | 12.86 | 12.86 | 10.79 | 11.10 | 6,688,062 | -1.73(-13.48%) |
Dec 05, 2022 | 14.17 | 14.25 | 12.69 | 12.83 | 3,803,075 | -1.45(-10.15%) |
Dec 02, 2022 | 14.08 | 14.49 | 13.81 | 14.28 | 2,783,044 | -0.01(-0.07%) |
Dec 01, 2022 | 14.30 | 14.39 | 13.87 | 14.29 | 3,662,390 | -0.12(-0.83%) |
Nov 30, 2022 | 13.25 | 14.46 | 13.18 | 14.41 | 8,646,253 | +0.97(+7.22%) |
Nov 29, 2022 | 13.61 | 13.79 | 13.29 | 13.44 | 2,156,583 | -0.04(-0.30%) |
Nov 28, 2022 | 13.45 | 14.08 | 13.43 | 13.48 | 2,572,339 | -0.54(-3.85%) |
Nov 25, 2022 | 13.87 | 14.71 | 13.79 | 14.02 | 884,645 | -0.08(-0.57%) |
Nov 23, 2022 | 13.92 | 14.27 | 13.82 | 14.10 | 2,215,039 | +0.14(+1.00%) |
Nov 22, 2022 | 13.17 | 14.01 | 13.00 | 13.96 | 2,074,357 | +0.66(+4.96%) |
Nov 21, 2022 | 13.70 | 13.79 | 13.02 | 13.30 | 2,902,700 | -0.65(-4.66%) |
Nov 18, 2022 | 14.77 | 14.77 | 13.67 | 13.95 | 2,219,633 | -0.41(-2.86%) |
Nov 17, 2022 | 14.01 | 14.65 | 13.84 | 14.36 | 2,674,135 | -0.21(-1.44%) |
Nov 16, 2022 | 15.05 | 15.05 | 14.29 | 14.57 | 3,972,689 | -0.95(-6.12%) |
Nov 15, 2022 | 16.21 | 16.38 | 15.14 | 15.52 | 5,376,329 | +0.16(+1.04%) |
Nov 14, 2022 | 16.61 | 16.73 | 15.32 | 15.36 | 4,589,346 | -1.58(-9.33%) |
Nov 11, 2022 | 15.60 | 17.39 | 15.39 | 16.94 | 5,328,116 | +0.66(+4.05%) |
Nov 10, 2022 | 15.65 | 16.40 | 14.90 | 16.28 | 10,644,460 | +2.54(+18.49%) |
Nov 09, 2022 | 14.83 | 14.83 | 13.20 | 13.74 | 7,815,690 | -1.44(-9.49%) |
Nov 08, 2022 | 14.97 | 15.80 | 14.32 | 15.18 | 3,509,407 | +0.24(+1.61%) |
Nov 07, 2022 | 15.12 | 15.28 | 14.33 | 14.94 | 2,828,128 | +0.10(+0.67%) |
Nov 04, 2022 | 15.68 | 15.81 | 14.38 | 14.84 | 2,813,276 | -0.45(-2.94%) |
Nov 03, 2022 | 15.69 | 16.03 | 15.26 | 15.29 | 2,596,464 | -0.78(-4.85%) |
Nov 02, 2022 | 17.24 | 15.99 | 16.07 | 2,620,081 | -1.05(-6.13%) | |
Nov 01, 2022 | 17.64 | 18.56 | 17.08 | 17.12 | 2,333,183 | +0.16(+0.94%) |
Oct 31, 2022 | 17.18 | 17.52 | 16.74 | 16.96 | 1,749,182 | -0.43(-2.47%) |
Oct 28, 2022 | 17.37 | 17.63 | 16.89 | 17.39 | 1,446,504 | -0.19(-1.08%) |
Oct 27, 2022 | 18.35 | 18.84 | 17.51 | 17.58 | 2,431,526 | -0.41(-2.28%) |
Oct 26, 2022 | 18.28 | 18.82 | 17.82 | 17.99 | 1,650,071 | -0.81(-4.31%) |
Oct 25, 2022 | 17.82 | 18.88 | 17.82 | 18.80 | 1,862,284 | +1.13(+6.40%) |
Oct 24, 2022 | 17.50 | 17.98 | 16.81 | 17.67 | 1,941,149 | +0.15(+0.86%) |
Oct 21, 2022 | 17.49 | 17.53 | 16.47 | 17.52 | 2,212,140 | -0.28(-1.57%) |
Oct 20, 2022 | 17.43 | 18.44 | 17.35 | 17.80 | 1,855,073 | +0.36(+2.06%) |
Oct 19, 2022 | 18.08 | 18.26 | 17.16 | 17.44 | 1,973,321 | -1.19(-6.39%) |
Oct 18, 2022 | 19.24 | 19.41 | 18.06 | 18.63 | 2,503,117 | +0.19(+1.03%) |
Oct 17, 2022 | 18.56 | 19.18 | 18.33 | 18.44 | 2,229,351 | +0.61(+3.42%) |
Oct 14, 2022 | 19.05 | 19.14 | 17.64 | 17.83 | 1,911,394 | -0.51(-2.78%) |
Oct 13, 2022 | 17.25 | 18.48 | 16.79 | 18.34 | 2,706,077 | +0.24(+1.33%) |
Oct 12, 2022 | 17.69 | 18.15 | 17.47 | 18.10 | 2,042,734 | +0.33(+1.86%) |
Oct 11, 2022 | 18.32 | 18.39 | 17.34 | 17.77 | 1,892,688 | -0.71(-3.84%) |
Oct 10, 2022 | 19.42 | 19.58 | 18.44 | 18.48 | 1,608,295 | -0.74(-3.85%) |
Oct 07, 2022 | 19.84 | 19.87 | 18.60 | 19.22 | 1,895,867 | -1.32(-6.43%) |
Oct 06, 2022 | 20.67 | 21.17 | 20.17 | 20.54 | 1,235,631 | -0.22(-1.06%) |
Oct 05, 2022 | 20.55 | 21.03 | 20.23 | 20.76 | 1,538,470 | -0.48(-2.26%) |
Oct 04, 2022 | 21.04 | 21.79 | 20.62 | 21.24 | 2,654,189 | +0.82(+4.02%) |
Oct 03, 2022 | 19.62 | 20.52 | 19.11 | 20.42 | 2,135,247 | +0.93(+4.77%) |
Sep 30, 2022 | 19.47 | 20.75 | 19.35 | 19.49 | 2,235,354 | -0.19(-0.97%) |
Sep 29, 2022 | 20.61 | 20.79 | 19.47 | 19.68 | 1,713,689 | -1.69(-7.91%) |
Sep 28, 2022 | 20.45 | 21.55 | 20.36 | 21.37 | 1,653,409 | +0.99(+4.86%) |
Sep 27, 2022 | 21.00 | 21.34 | 20.22 | 20.38 | 1,831,897 | +0.06(+0.30%) |
Sep 26, 2022 | 20.12 | 21.09 | 19.75 | 20.32 | 2,326,205 | +0.11(+0.54%) |
Sep 23, 2022 | 19.71 | 20.48 | 19.34 | 20.21 | 2,533,009 | +0.31(+1.56%) |
Sep 22, 2022 | 21.02 | 21.34 | 19.89 | 19.90 | 2,181,967 | -1.24(-5.87%) |
Sep 21, 2022 | 22.01 | 22.30 | 21.11 | 21.14 | 1,684,763 | -0.64(-2.94%) |
Sep 20, 2022 | 22.25 | 22.71 | 21.73 | 21.78 | 1,695,441 | -1.04(-4.56%) |
Sep 19, 2022 | 22.71 | 22.98 | 22.22 | 22.82 | 1,805,669 | -0.33(-1.43%) |
Sep 16, 2022 | 23.61 | 23.70 | 22.64 | 23.15 | 10,604,622 | -1.24(-5.08%) |
Sep 15, 2022 | 24.77 | 26.15 | 24.25 | 24.39 | 3,806,009 | -0.95(-3.75%) |
Sep 14, 2022 | 26.57 | 26.62 | 24.46 | 25.34 | 3,362,940 | -1.34(-5.02%) |
Sep 13, 2022 | 28.02 | 28.09 | 26.37 | 26.68 | 2,576,697 | -1.83(-6.42%) |
Sep 12, 2022 | 28.04 | 28.66 | 27.77 | 28.51 | 2,345,131 | +0.78(+2.81%) |
Sep 09, 2022 | 26.43 | 27.84 | 26.09 | 27.73 | 1,838,250 | +1.79(+6.90%) |
Sep 08, 2022 | 24.95 | 26.19 | 24.75 | 25.94 | 1,401,875 | +0.58(+2.29%) |
Sep 07, 2022 | 24.46 | 25.52 | 24.36 | 25.36 | 1,812,974 | +0.83(+3.38%) |
Sep 06, 2022 | 24.15 | 24.59 | 23.50 | 24.53 | 2,309,267 | +0.44(+1.83%) |
Sep 02, 2022 | 25.48 | 25.74 | 23.88 | 24.09 | 1,834,699 | -0.96(-3.83%) |
Sep 01, 2022 | 24.14 | 25.13 | 23.37 | 25.05 | 2,313,997 | +0.42(+1.71%) |
Aug 31, 2022 | 24.40 | 25.09 | 24.40 | 24.63 | 1,648,086 | +0.14(+0.57%) |
Aug 30, 2022 | 25.36 | 25.57 | 24.17 | 24.49 | 1,366,840 | -0.45(-1.80%) |
Aug 29, 2022 | 25.27 | 26.12 | 24.89 | 24.94 | 1,443,818 | -0.81(-3.15%) |
Aug 26, 2022 | 27.00 | 27.22 | 25.64 | 25.75 | 1,786,809 | -1.32(-4.88%) |
Aug 25, 2022 | 26.65 | 27.21 | 25.95 | 27.07 | 1,529,356 | +0.67(+2.54%) |
Aug 24, 2022 | 26.01 | 27.11 | 25.91 | 26.40 | 1,796,019 | +0.36(+1.38%) |
Aug 23, 2022 | 25.57 | 26.50 | 25.51 | 26.04 | 2,361,113 | +0.49(+1.92%) |
Aug 22, 2022 | 25.92 | 26.71 | 25.44 | 25.55 | 2,706,039 | -1.38(-5.12%) |
Aug 19, 2022 | 28.24 | 28.37 | 26.82 | 26.93 | 3,871,788 | -2.04(-7.04%) |
Aug 18, 2022 | 30.09 | 30.19 | 28.64 | 28.97 | 3,889,252 | -1.21(-4.01%) |
Aug 17, 2022 | 31.95 | 32.14 | 30.07 | 30.18 | 3,407,407 | -2.45(-7.51%) |
Aug 16, 2022 | 33.53 | 33.53 | 31.26 | 32.63 | 4,883,760 | -0.92(-2.74%) |
Aug 15, 2022 | 35.57 | 36.25 | 33.01 | 33.55 | 4,255,814 | -2.77(-7.63%) |
Aug 12, 2022 | 34.88 | 36.62 | 34.76 | 36.32 | 2,653,835 | +1.86(+5.40%) |
Aug 11, 2022 | 38.27 | 39.78 | 34.31 | 34.46 | 8,433,199 | -6.00(-14.83%) |
Aug 10, 2022 | 37.65 | 40.53 | 37.31 | 40.46 | 5,187,944 | +4.45(+12.36%) |
Aug 09, 2022 | 35.08 | 36.36 | 33.60 | 36.01 | 9,261,724 | -4.13(-10.29%) |
Aug 08, 2022 | 36.47 | 40.55 | 36.47 | 40.14 | 2,688,805 | +3.68(+10.09%) |
Aug 05, 2022 | 35.15 | 37.10 | 34.74 | 36.46 | 2,627,482 | +0.46(+1.28%) |
Aug 04, 2022 | 35.93 | 36.63 | 35.68 | 36.00 | 1,857,652 | +0.18(+0.50%) |
Aug 03, 2022 | 34.25 | 36.18 | 32.71 | 35.82 | 4,754,720 | +1.33(+3.86%) |
Aug 02, 2022 | 33.52 | 34.86 | 33.47 | 34.49 | 1,586,786 | +0.32(+0.94%) |
Aug 01, 2022 | 34.98 | 34.98 | 33.55 | 34.17 | 2,248,636 | -1.37(-3.85%) |
Jul 29, 2022 | 35.82 | 35.82 | 34.01 | 35.54 | 1,656,064 | +0.18(+0.51%) |
Jul 28, 2022 | 35.15 | 36.00 | 34.22 | 35.36 | 1,754,677 | +0.03(+0.08%) |
Jul 27, 2022 | 34.51 | 35.69 | 34.09 | 35.33 | 2,733,894 | +1.93(+5.78%) |
Jul 26, 2022 | 34.50 | 34.71 | 32.75 | 33.40 | 1,073,115 | -1.76(-5.01%) |
Jul 25, 2022 | 36.29 | 36.67 | 34.71 | 35.16 | 1,148,456 | -1.00(-2.77%) |
Jul 22, 2022 | 38.00 | 38.49 | 35.60 | 36.16 | 2,363,110 | -1.96(-5.14%) |
Jul 21, 2022 | 37.37 | 38.33 | 36.81 | 38.12 | 1,581,973 | +0.52(+1.38%) |
Jul 20, 2022 | 35.43 | 38.70 | 35.32 | 37.60 | 2,818,975 | +2.40(+6.82%) |
Jul 19, 2022 | 35.42 | 36.33 | 34.02 | 35.20 | 2,000,165 | +0.87(+2.53%) |
Jul 18, 2022 | 33.42 | 35.35 | 33.42 | 34.33 | 1,994,259 | +1.71(+5.24%) |
Jul 15, 2022 | 31.49 | 32.95 | 30.69 | 32.62 | 1,762,369 | +1.81(+5.87%) |
Jul 14, 2022 | 32.86 | 33.00 | 30.63 | 30.81 | 2,646,401 | -2.13(-6.47%) |
Jul 13, 2022 | 32.64 | 33.60 | 32.34 | 32.94 | 2,479,053 | -1.46(-4.24%) |
Jul 12, 2022 | 34.89 | 36.00 | 33.93 | 34.40 | 1,381,933 | -0.53(-1.52%) |
Jul 11, 2022 | 36.85 | 37.23 | 34.38 | 34.93 | 1,802,262 | -2.46(-6.58%) |
Jul 08, 2022 | 36.45 | 38.26 | 36.00 | 37.39 | 1,547,108 | -0.25(-0.66%) |
Jul 07, 2022 | 35.90 | 37.77 | 35.88 | 37.64 | 1,654,582 | +1.76(+4.91%) |
Jul 06, 2022 | 35.45 | 36.37 | 34.61 | 35.88 | 1,715,405 | +0.52(+1.47%) |
Jul 05, 2022 | 34.11 | 35.49 | 32.36 | 35.36 | 2,995,951 | +0.38(+1.09%) |
Jul 01, 2022 | 34.69 | 36.21 | 34.12 | 34.98 | 2,142,038 | +0.54(+1.57%) |
Jun 30, 2022 | 35.52 | 35.54 | 33.05 | 34.44 | 3,003,734 | -1.11(-3.12%) |
Jun 29, 2022 | 36.00 | 36.79 | 35.12 | 35.55 | 1,745,682 | -0.70(-1.93%) |
Jun 28, 2022 | 37.85 | 38.80 | 35.62 | 36.25 | 1,914,735 | -2.09(-5.45%) |
Jun 27, 2022 | 39.37 | 40.03 | 37.41 | 38.34 | 1,732,178 | -1.29(-3.26%) |
Jun 24, 2022 | 38.70 | 40.47 | 38.43 | 39.63 | 16,578,559 | +1.49(+3.91%) |
Jun 23, 2022 | 36.35 | 38.33 | 35.97 | 38.14 | 2,342,352 | +2.18(+6.06%) |
Jun 22, 2022 | 34.35 | 36.51 | 34.00 | 35.96 | 2,253,203 | +0.92(+2.63%) |
Jun 21, 2022 | 34.54 | 35.87 | 34.31 | 35.04 | 2,813,178 | +1.54(+4.60%) |
Jun 17, 2022 | 30.61 | 33.78 | 30.61 | 33.50 | 4,695,426 | +2.87(+9.37%) |
Jun 16, 2022 | 32.33 | 32.99 | 30.23 | 30.63 | 2,978,978 | -3.44(-10.10%) |
Jun 15, 2022 | 32.82 | 35.02 | 32.82 | 34.07 | 2,998,202 | +1.72(+5.32%) |
Jun 14, 2022 | 33.88 | 34.26 | 32.13 | 32.35 | 2,956,783 | -1.48(-4.37%) |
Jun 13, 2022 | 34.18 | 37.16 | 32.67 | 33.83 | 3,334,091 | -2.28(-6.31%) |
Jun 10, 2022 | 39.02 | 39.50 | 35.21 | 36.11 | 3,995,900 | -4.19(-10.40%) |
Jun 09, 2022 | 43.04 | 43.94 | 40.20 | 40.30 | 2,632,530 | -3.45(-7.89%) |
Jun 08, 2022 | 43.21 | 44.76 | 43.21 | 43.75 | 2,045,611 | +0.25(+0.57%) |
Jun 07, 2022 | 42.00 | 44.34 | 41.95 | 43.50 | 2,465,779 | +0.94(+2.21%) |
Jun 06, 2022 | 40.60 | 44.07 | 38.66 | 42.56 | 4,532,299 | +3.13(+7.94%) |
Jun 03, 2022 | 39.92 | 40.74 | 39.11 | 39.43 | 1,752,158 | -1.52(-3.71%) |
Jun 02, 2022 | 38.00 | 41.70 | 37.86 | 40.95 | 2,685,378 | +2.64(+6.89%) |
Jun 01, 2022 | 38.56 | 40.84 | 37.91 | 38.31 | 2,981,143 | +0.20(+0.52%) |
May 31, 2022 | 40.47 | 41.45 | 37.26 | 38.11 | 8,734,770 | -2.18(-5.41%) |
May 27, 2022 | 37.22 | 40.97 | 37.22 | 40.29 | 3,804,304 | +3.86(+10.60%) |
May 26, 2022 | 34.91 | 38.29 | 34.87 | 36.43 | 4,684,440 | +0.74(+2.07%) |
May 25, 2022 | 32.85 | 36.07 | 32.40 | 35.69 | 3,653,809 | +2.57(+7.76%) |
May 24, 2022 | 35.49 | 35.50 | 31.40 | 33.12 | 6,328,131 | -4.86(-12.80%) |
May 23, 2022 | 39.88 | 40.63 | 37.63 | 37.98 | 2,340,329 | -2.05(-5.12%) |
May 20, 2022 | 40.02 | 42.32 | 38.25 | 40.03 | 3,445,388 | +0.62(+1.57%) |
May 19, 2022 | 36.11 | 40.15 | 36.06 | 39.41 | 3,003,638 | +2.91(+7.97%) |
May 18, 2022 | 37.17 | 38.80 | 36.34 | 36.50 | 2,671,514 | -1.60(-4.20%) |
May 17, 2022 | 38.81 | 39.00 | 36.51 | 38.10 | 2,169,629 | +0.73(+1.95%) |
May 16, 2022 | 39.06 | 39.70 | 36.78 | 37.37 | 3,267,550 | -2.09(-5.30%) |
May 13, 2022 | 38.82 | 43.25 | 38.59 | 39.46 | 5,526,276 | +2.72(+7.40%) |
May 12, 2022 | 32.13 | 39.86 | 31.61 | 36.74 | 15,938,047 | +9.46(+34.68%) |
May 11, 2022 | 27.47 | 29.82 | 27.15 | 27.28 | 7,490,622 | -1.71(-5.90%) |
May 10, 2022 | 31.40 | 32.20 | 27.04 | 28.99 | 4,716,599 | -1.21(-4.01%) |
May 09, 2022 | 32.60 | 33.17 | 30.02 | 30.20 | 2,958,863 | -3.30(-9.85%) |
May 06, 2022 | 35.64 | 35.98 | 32.99 | 33.50 | 2,850,861 | -2.98(-8.17%) |
May 05, 2022 | 39.69 | 39.69 | 35.88 | 36.48 | 1,614,359 | -3.83(-9.50%) |
May 04, 2022 | 39.74 | 40.47 | 36.81 | 40.31 | 1,500,972 | +0.54(+1.36%) |
May 03, 2022 | 39.28 | 41.41 | 38.89 | 39.77 | 1,682,229 | +0.17(+0.43%) |
May 02, 2022 | 37.88 | 39.74 | 37.73 | 39.60 | 1,249,432 | +1.45(+3.80%) |
Apr 29, 2022 | 38.90 | 41.07 | 38.08 | 38.15 | 1,098,788 | -1.01(-2.58%) |
Apr 28, 2022 | 38.84 | 40.59 | 37.56 | 39.16 | 1,873,262 | +1.48(+3.93%) |
Apr 27, 2022 | 37.98 | 39.86 | 36.60 | 37.68 | 1,919,776 | -0.92(-2.38%) |
Apr 26, 2022 | 41.07 | 41.19 | 37.13 | 38.60 | 2,451,672 | -2.54(-6.17%) |
Apr 25, 2022 | 40.86 | 41.66 | 40.65 | 41.14 | 2,070,095 | -0.07(-0.17%) |
Apr 22, 2022 | 43.18 | 43.30 | 40.78 | 41.21 | 2,140,195 | -1.91(-4.43%) |
Apr 21, 2022 | 47.00 | 47.62 | 43.08 | 43.12 | 1,336,088 | -3.22(-6.95%) |
Apr 20, 2022 | 50.00 | 50.47 | 44.96 | 46.34 | 2,309,046 | -3.25(-6.55%) |
Apr 19, 2022 | 46.85 | 49.66 | 46.52 | 49.59 | 1,020,233 | +2.85(+6.10%) |
Apr 18, 2022 | 48.90 | 48.90 | 45.82 | 46.74 | 1,960,847 | -2.22(-4.53%) |
Apr 14, 2022 | 51.59 | 51.61 | 48.86 | 48.96 | 758,839 | -3.00(-5.77%) |
Apr 13, 2022 | 49.13 | 52.09 | 48.52 | 51.96 | 1,025,044 | +2.43(+4.91%) |
Apr 12, 2022 | 51.30 | 52.79 | 49.15 | 49.53 | 1,199,018 | -0.37(-0.74%) |
Apr 11, 2022 | 50.03 | 51.90 | 49.26 | 49.90 | 936,612 | -1.37(-2.67%) |
Apr 08, 2022 | 51.48 | 52.26 | 50.66 | 51.27 | 567,373 | -0.61(-1.18%) |
Apr 07, 2022 | 51.55 | 53.53 | 50.68 | 51.88 | 1,428,520 | -0.56(-1.07%) |
Apr 06, 2022 | 53.20 | 53.48 | 51.21 | 52.44 | 744,932 | -2.54(-4.62%) |
Apr 05, 2022 | 57.27 | 57.62 | 54.35 | 54.98 | 833,828 | -2.80(-4.85%) |
Apr 04, 2022 | 54.42 | 58.27 | 53.20 | 57.78 | 1,199,930 | +4.51(+8.47%) |
Apr 01, 2022 | 55.24 | 56.66 | 52.65 | 53.27 | 1,605,651 | -1.80(-3.27%) |
Mar 31, 2022 | 55.47 | 56.27 | 54.72 | 55.07 | 1,108,518 | -0.24(-0.43%) |
Mar 30, 2022 | 55.39 | 56.64 | 54.58 | 55.31 | 1,001,480 | -0.67(-1.20%) |
Mar 29, 2022 | 54.83 | 56.70 | 54.40 | 55.98 | 1,475,483 | +2.55(+4.77%) |
Mar 28, 2022 | 53.33 | 53.89 | 51.90 | 53.43 | 1,012,945 | -0.01(-0.02%) |
Mar 25, 2022 | 55.60 | 55.76 | 52.90 | 53.44 | 948,618 | -1.76(-3.19%) |
Mar 24, 2022 | 55.75 | 56.41 | 53.90 | 55.20 | 899,390 | +0.30(+0.55%) |
Mar 23, 2022 | 54.34 | 56.80 | 53.60 | 54.90 | 736,203 | -0.35(-0.63%) |
Mar 22, 2022 | 53.37 | 55.85 | 52.69 | 55.25 | 2,559,155 | +1.85(+3.46%) |
Mar 21, 2022 | 53.59 | 54.94 | 52.52 | 53.40 | 2,425,936 | -1.05(-1.93%) |
Mar 18, 2022 | 52.75 | 55.75 | 52.11 | 54.45 | 7,024,259 | +1.94(+3.69%) |
Mar 17, 2022 | 49.86 | 52.88 | 49.22 | 52.51 | 2,882,019 | +2.52(+5.04%) |
Mar 16, 2022 | 47.21 | 50.24 | 47.13 | 49.99 | 2,566,064 | +4.03(+8.77%) |
Mar 15, 2022 | 44.58 | 46.83 | 43.51 | 45.96 | 2,108,573 | +1.91(+4.34%) |
Mar 14, 2022 | 45.10 | 47.20 | 43.08 | 44.05 | 1,611,936 | -0.50(-1.12%) |
Mar 11, 2022 | 47.55 | 48.02 | 44.49 | 44.55 | 1,732,121 | -1.88(-4.05%) |
Mar 10, 2022 | 46.42 | 46.87 | 43.97 | 46.43 | 1,615,508 | -2.11(-4.35%) |
Mar 09, 2022 | 47.72 | 49.19 | 46.86 | 48.54 | 1,498,006 | +2.80(+6.12%) |
Mar 08, 2022 | 48.37 | 48.37 | 44.37 | 45.74 | 3,037,935 | -1.59(-3.36%) |
Mar 07, 2022 | 50.27 | 50.27 | 44.84 | 47.33 | 3,545,137 | -2.93(-5.83%) |
Mar 04, 2022 | 54.59 | 54.97 | 49.63 | 50.26 | 2,603,639 | -4.88(-8.85%) |
Mar 03, 2022 | 58.43 | 58.82 | 54.67 | 55.14 | 1,413,375 | -2.71(-4.68%) |
Mar 02, 2022 | 60.48 | 60.48 | 57.33 | 57.85 | 1,326,034 | -2.49(-4.13%) |