Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.62 | 11.08 | 10.49 | 10.95 | 82,911,848 | -0.12(-1.06%) |
Sep 28, 2023 | 11.82 | 11.95 | 10.70 | 11.07 | 94,017,304 | -0.64(-5.43%) |
Sep 27, 2023 | 11.73 | 12.27 | 11.44 | 11.71 | 63,922,932 | -0.30(-2.52%) |
Sep 26, 2023 | 11.72 | 12.18 | 11.60 | 12.01 | 57,888,392 | +0.60(+5.23%) |
Sep 25, 2023 | 11.82 | 11.71 | 11.39 | 11.41 | 55,741,484 | -0.22(-1.93%) |
Sep 22, 2023 | 11.62 | 11.80 | 11.30 | 11.64 | 50,451,724 | -0.29(-2.46%) |
Sep 21, 2023 | 11.74 | 11.96 | 11.50 | 11.93 | 69,064,824 | +0.62(+5.45%) |
Sep 20, 2023 | 10.62 | 11.32 | 10.49 | 11.32 | 49,666,352 | +0.56(+5.18%) |
Sep 19, 2023 | 10.58 | 10.94 | 10.55 | 10.76 | 55,161,396 | +0.26(+2.51%) |
Sep 18, 2023 | 10.86 | 10.92 | 10.37 | 10.50 | 55,605,324 | -0.10(-0.91%) |
Sep 15, 2023 | 9.937 | 10.75 | 9.929 | 10.59 | 81,941,416 | +0.86(+8.81%) |
Sep 14, 2023 | 9.647 | 10.03 | 9.618 | 9.734 | 60,080,680 | -0.18(-1.85%) |
Sep 13, 2023 | 10.12 | 10.16 | 9.638 | 9.917 | 61,840,496 | -0.16(-1.63%) |
Sep 12, 2023 | 10.06 | 10.13 | 9.599 | 10.08 | 53,176,400 | +0.24(+2.45%) |
Sep 11, 2023 | 9.484 | 10.24 | 9.455 | 9.840 | 52,748,344 | +0.02(+0.20%) |
Sep 08, 2023 | 9.724 | 9.946 | 9.522 | 9.821 | 54,204,964 | +0.16(+1.70%) |
Sep 07, 2023 | 9.667 | 10.00 | 9.580 | 9.657 | 80,217,168 | +0.63(+6.94%) |
Sep 06, 2023 | 8.896 | 9.339 | 8.732 | 9.031 | 65,557,744 | +0.20(+2.29%) |
Sep 05, 2023 | 8.934 | 9.069 | 8.626 | 8.828 | 59,464,012 | +0.02(+0.22%) |
Sep 01, 2023 | 8.703 | 9.021 | 8.645 | 8.809 | 63,872,244 | -0.07(-0.76%) |
Aug 31, 2023 | 9.156 | 9.175 | 8.722 | 8.876 | 62,249,096 | -0.18(-2.02%) |
Aug 30, 2023 | 9.252 | 9.464 | 8.934 | 9.059 | 66,636,376 | -0.13(-1.36%) |
Aug 29, 2023 | 10.11 | 10.17 | 9.079 | 9.185 | 74,286,936 | -0.77(-7.74%) |
Aug 28, 2023 | 10.04 | 10.28 | 9.869 | 9.956 | 48,417,672 | -0.38(-3.64%) |
Aug 25, 2023 | 10.51 | 10.99 | 10.08 | 10.33 | 105,560,352 | -0.16(-1.56%) |
Aug 24, 2023 | 9.011 | 10.54 | 8.992 | 10.50 | 100,693,632 | +0.95(+10.00%) |
Aug 23, 2023 | 10.33 | 10.36 | 9.406 | 9.541 | 65,097,084 | -0.60(-5.89%) |
Aug 22, 2023 | 9.522 | 10.25 | 9.475 | 10.14 | 61,224,540 | +0.25(+2.53%) |
Aug 21, 2023 | 10.63 | 10.70 | 9.821 | 9.888 | 54,398,540 | -0.91(-8.39%) |
Aug 18, 2023 | 11.33 | 11.41 | 10.68 | 10.79 | 59,796,136 | -0.17(-1.58%) |
Aug 17, 2023 | 10.59 | 11.06 | 10.52 | 10.97 | 62,611,396 | +0.32(+2.99%) |
Aug 16, 2023 | 10.10 | 10.67 | 10.06 | 10.65 | 70,876,000 | +0.59(+5.84%) |
Aug 15, 2023 | 9.696 | 10.09 | 9.618 | 10.06 | 68,866,496 | +0.49(+5.14%) |
Aug 14, 2023 | 10.61 | 10.70 | 9.570 | 9.570 | 69,438,240 | -0.88(-8.39%) |
Aug 11, 2023 | 10.13 | 10.52 | 10.10 | 10.45 | 76,325,104 | +0.68(+7.01%) |
Aug 10, 2023 | 9.397 | 9.956 | 9.079 | 9.763 | 78,284,648 | +0.14(+1.50%) |
Aug 09, 2023 | 9.146 | 9.676 | 9.122 | 9.618 | 63,141,524 | +0.49(+5.39%) |
Aug 08, 2023 | 9.108 | 9.464 | 9.079 | 9.127 | 59,169,872 | +0.44(+5.11%) |
Aug 07, 2023 | 8.780 | 8.953 | 8.664 | 8.684 | 52,491,728 | -0.30(-3.33%) |
Aug 04, 2023 | 9.021 | 9.281 | 8.607 | 8.982 | 80,340,200 | +0.07(+0.76%) |
Aug 03, 2023 | 9.204 | 9.267 | 8.722 | 8.915 | 86,312,856 | +0.08(+0.87%) |
Aug 02, 2023 | 8.240 | 8.982 | 8.231 | 8.838 | 106,346,592 | +0.92(+11.56%) |
Aug 01, 2023 | 8.134 | 8.240 | 7.884 | 7.922 | 64,253,804 | -0.03(-0.36%) |
Jul 31, 2023 | 7.970 | 8.105 | 7.874 | 7.951 | 59,008,240 | -0.10(-1.20%) |
Jul 28, 2023 | 8.096 | 8.366 | 7.951 | 8.048 | 76,130,808 | -0.53(-6.18%) |
Jul 27, 2023 | 8.414 | 8.751 | 8.019 | 8.578 | 124,279,160 | -0.53(-5.82%) |
Jul 26, 2023 | 9.050 | 9.378 | 8.876 | 9.108 | 66,328,144 | +0.39(+4.42%) |
Jul 25, 2023 | 9.050 | 9.050 | 8.568 | 8.722 | 54,446,640 | -0.46(-5.04%) |
Jul 24, 2023 | 9.185 | 9.339 | 8.992 | 9.185 | 46,003,488 | +0.01(+0.11%) |
Jul 21, 2023 | 9.146 | 9.358 | 8.925 | 9.175 | 70,091,968 | -0.26(-2.76%) |
Jul 20, 2023 | 8.963 | 9.565 | 8.876 | 9.435 | 95,784,200 | +0.94(+11.12%) |
Jul 19, 2023 | 8.163 | 8.568 | 8.163 | 8.491 | 57,163,736 | +0.29(+3.53%) |
Jul 18, 2023 | 8.366 | 8.549 | 8.115 | 8.202 | 55,000,576 | -0.04(-0.47%) |
Jul 17, 2023 | 8.867 | 9.040 | 8.105 | 8.240 | 69,818,192 | -0.62(-6.96%) |
Jul 14, 2023 | 8.549 | 8.987 | 8.317 | 8.857 | 70,773,680 | +0.31(+3.61%) |
Jul 13, 2023 | 8.838 | 8.934 | 8.491 | 8.549 | 61,214,500 | -0.56(-6.14%) |
Jul 12, 2023 | 9.223 | 9.397 | 9.050 | 9.108 | 64,395,404 | -0.51(-5.31%) |
Jul 11, 2023 | 9.522 | 10.07 | 9.493 | 9.618 | 49,796,772 | -0.01(-0.10%) |
Jul 10, 2023 | 10.19 | 10.22 | 9.599 | 9.628 | 54,910,008 | -0.63(-6.11%) |
Jul 07, 2023 | 10.21 | 10.32 | 9.782 | 10.25 | 47,311,388 | +0.00(+0.00%) |
Jul 06, 2023 | 10.42 | 10.66 | 10.23 | 10.25 | 61,771,332 | +0.37(+3.70%) |
Jul 05, 2023 | 9.484 | 9.898 | 9.407 | 9.888 | 44,839,280 | +0.62(+6.65%) |
Jul 03, 2023 | 9.387 | 9.599 | 9.194 | 9.272 | 23,245,570 | -0.24(-2.53%) |
Jun 30, 2023 | 9.676 | 9.773 | 9.397 | 9.512 | 47,262,356 | -0.42(-4.27%) |
Jun 29, 2023 | 9.850 | 10.24 | 9.831 | 9.937 | 58,123,048 | -0.08(-0.77%) |
Jun 28, 2023 | 10.23 | 10.25 | 9.715 | 10.01 | 59,693,032 | +0.27(+2.77%) |
Jun 27, 2023 | 10.77 | 10.91 | 9.686 | 9.744 | 62,293,372 | -1.12(-10.29%) |
Jun 26, 2023 | 10.77 | 10.88 | 10.24 | 10.86 | 53,519,052 | -0.12(-1.05%) |
Jun 23, 2023 | 10.93 | 11.13 | 10.79 | 10.98 | 51,798,844 | +0.60(+5.76%) |
Jun 22, 2023 | 10.81 | 10.83 | 10.28 | 10.38 | 51,836,532 | -0.17(-1.64%) |
Jun 21, 2023 | 10.01 | 10.59 | 9.869 | 10.55 | 72,336,264 | +0.73(+7.45%) |
Jun 20, 2023 | 9.743 | 10.08 | 9.479 | 9.822 | 52,969,872 | +0.20(+2.08%) |
Jun 16, 2023 | 9.040 | 9.631 | 9.031 | 9.622 | 58,401,792 | +0.29(+3.06%) |
Jun 15, 2023 | 9.402 | 9.517 | 9.117 | 9.336 | 73,389,808 | +0.24(+2.62%) |
Jun 14, 2023 | 9.593 | 9.774 | 9.069 | 9.098 | 92,317,592 | -0.38(-4.02%) |
Jun 13, 2023 | 9.412 | 9.831 | 9.288 | 9.479 | 80,626,456 | -0.41(-4.14%) |
Jun 12, 2023 | 10.56 | 10.60 | 9.841 | 9.888 | 66,090,652 | -1.05(-9.58%) |
Jun 09, 2023 | 10.64 | 11.12 | 10.42 | 10.94 | 58,056,972 | -0.08(-0.69%) |
Jun 08, 2023 | 11.28 | 11.44 | 10.92 | 11.01 | 50,633,928 | -0.32(-2.86%) |
Jun 07, 2023 | 11.09 | 11.42 | 10.58 | 11.34 | 78,067,568 | +0.04(+0.34%) |
Jun 06, 2023 | 11.96 | 12.02 | 11.11 | 11.30 | 55,283,996 | -0.42(-3.58%) |
Jun 05, 2023 | 11.48 | 11.88 | 11.29 | 11.72 | 50,930,272 | +0.55(+4.95%) |
Jun 02, 2023 | 10.83 | 11.43 | 10.75 | 11.16 | 61,782,948 | +0.06(+0.51%) |
Jun 01, 2023 | 11.49 | 11.84 | 10.78 | 11.11 | 77,928,096 | -0.56(-4.82%) |
May 31, 2023 | 11.40 | 11.70 | 10.95 | 11.67 | 102,280,032 | +0.83(+7.65%) |
May 30, 2023 | 10.06 | 10.98 | 9.941 | 10.84 | 96,827,488 | +0.03(+0.26%) |
May 26, 2023 | 12.86 | 12.87 | 10.60 | 10.81 | 113,482,552 | -2.62(-19.50%) |
May 25, 2023 | 14.51 | 15.06 | 13.24 | 13.43 | 103,715,656 | -3.31(-19.75%) |
May 24, 2023 | 16.86 | 17.25 | 16.54 | 16.74 | 54,170,864 | +0.84(+5.27%) |
May 23, 2023 | 15.64 | 16.00 | 15.35 | 15.90 | 33,357,348 | +0.57(+3.73%) |
May 22, 2023 | 15.91 | 15.95 | 15.19 | 15.33 | 32,680,316 | -0.15(-0.98%) |
May 19, 2023 | 15.34 | 15.77 | 15.28 | 15.48 | 38,384,684 | +0.26(+1.69%) |
May 18, 2023 | 16.61 | 16.65 | 15.13 | 15.22 | 64,041,156 | -1.60(-9.51%) |
May 17, 2023 | 17.64 | 18.05 | 16.59 | 16.82 | 46,152,096 | -1.31(-7.25%) |
May 16, 2023 | 18.25 | 18.26 | 17.53 | 18.14 | 30,300,188 | +0.09(+0.47%) |
May 15, 2023 | 19.50 | 19.67 | 18.03 | 18.05 | 32,239,782 | -1.51(-7.74%) |
May 12, 2023 | 19.39 | 20.21 | 19.12 | 19.57 | 22,063,320 | +0.03(+0.15%) |
May 11, 2023 | 19.15 | 20.10 | 19.05 | 19.54 | 24,739,244 | +0.37(+1.94%) |
May 10, 2023 | 19.10 | 19.77 | 18.74 | 19.17 | 31,754,120 | -0.59(-2.99%) |
May 09, 2023 | 19.59 | 19.99 | 19.51 | 19.76 | 21,285,910 | +0.97(+5.17%) |
May 08, 2023 | 19.08 | 19.57 | 18.75 | 18.79 | 20,336,504 | -0.25(-1.30%) |
May 05, 2023 | 20.32 | 20.62 | 18.76 | 19.03 | 29,018,710 | -1.32(-6.50%) |
May 04, 2023 | 20.51 | 20.91 | 19.77 | 20.36 | 29,861,658 | +0.36(+1.81%) |
May 03, 2023 | 19.62 | 20.04 | 18.95 | 20.00 | 35,969,148 | +0.66(+3.40%) |
May 02, 2023 | 18.91 | 19.88 | 18.60 | 19.34 | 31,940,020 | +0.43(+2.27%) |
May 01, 2023 | 19.19 | 19.37 | 18.74 | 18.91 | 23,998,040 | -0.54(-2.79%) |
Apr 28, 2023 | 20.30 | 20.53 | 19.43 | 19.45 | 26,823,320 | -1.06(-5.16%) |
Apr 27, 2023 | 20.96 | 22.12 | 20.44 | 20.51 | 36,081,092 | -0.22(-1.06%) |
Apr 26, 2023 | 20.41 | 21.09 | 20.12 | 20.73 | 33,925,972 | -0.37(-1.76%) |
Apr 25, 2023 | 19.50 | 21.12 | 19.49 | 21.10 | 35,585,756 | +1.95(+10.20%) |
Apr 24, 2023 | 19.00 | 19.54 | 18.67 | 19.15 | 22,158,542 | +0.29(+1.52%) |
Apr 21, 2023 | 18.65 | 19.38 | 18.64 | 18.86 | 34,319,820 | +0.43(+2.33%) |
Apr 20, 2023 | 18.99 | 19.02 | 17.63 | 18.43 | 39,545,964 | +0.05(+0.26%) |
Apr 19, 2023 | 18.47 | 18.74 | 18.26 | 18.39 | 24,360,210 | +0.62(+3.49%) |
Apr 18, 2023 | 17.55 | 18.24 | 17.15 | 17.77 | 26,210,920 | -0.27(-1.48%) |
Apr 17, 2023 | 18.62 | 18.78 | 17.99 | 18.03 | 24,998,424 | +0.03(+0.16%) |
Apr 14, 2023 | 17.99 | 18.60 | 17.35 | 18.00 | 33,204,010 | +0.08(+0.43%) |
Apr 13, 2023 | 18.27 | 18.69 | 17.59 | 17.93 | 31,582,746 | -0.41(-2.23%) |
Apr 12, 2023 | 16.91 | 18.40 | 16.83 | 18.34 | 48,249,704 | +0.91(+5.25%) |
Apr 11, 2023 | 16.82 | 17.50 | 16.79 | 17.42 | 26,852,240 | +0.29(+1.67%) |
Apr 10, 2023 | 18.57 | 18.66 | 17.08 | 17.14 | 35,330,648 | -0.91(-5.02%) |
Apr 06, 2023 | 18.32 | 18.71 | 17.67 | 18.04 | 39,250,624 | +0.26(+1.45%) |
Apr 05, 2023 | 17.43 | 18.31 | 17.37 | 17.79 | 47,210,332 | +0.92(+5.48%) |
Apr 04, 2023 | 15.91 | 17.13 | 15.87 | 16.86 | 45,251,052 | +0.90(+5.67%) |
Apr 03, 2023 | 15.85 | 16.54 | 15.66 | 15.96 | 43,119,536 | +0.45(+2.89%) |
Mar 31, 2023 | 16.19 | 16.31 | 15.50 | 15.51 | 44,400,740 | -0.35(-2.22%) |
Mar 30, 2023 | 16.04 | 16.19 | 15.55 | 15.86 | 53,174,124 | -0.76(-4.58%) |
Mar 29, 2023 | 17.57 | 17.61 | 16.24 | 16.62 | 56,236,220 | -1.78(-9.68%) |
Mar 28, 2023 | 18.15 | 19.24 | 18.12 | 18.40 | 39,163,824 | +0.40(+2.22%) |
Mar 27, 2023 | 17.19 | 18.19 | 17.02 | 18.00 | 35,434,136 | +0.67(+3.85%) |
Mar 24, 2023 | 16.89 | 17.88 | 16.78 | 17.34 | 49,480,680 | +0.86(+5.20%) |
Mar 23, 2023 | 17.05 | 17.48 | 15.77 | 16.48 | 77,109,840 | -1.44(-8.03%) |
Mar 22, 2023 | 17.43 | 17.94 | 16.04 | 17.92 | 58,553,436 | +0.47(+2.67%) |
Mar 21, 2023 | 17.09 | 18.23 | 16.54 | 17.45 | 41,893,004 | -0.02(-0.12%) |
Mar 20, 2023 | 18.03 | 18.46 | 17.34 | 17.47 | 36,482,796 | -0.58(-3.19%) |
Mar 17, 2023 | 17.70 | 18.40 | 17.26 | 18.05 | 47,591,404 | +0.27(+1.54%) |
Mar 16, 2023 | 20.40 | 20.67 | 17.63 | 17.77 | 60,164,620 | -2.31(-11.50%) |
Mar 15, 2023 | 20.26 | 21.33 | 19.96 | 20.09 | 52,547,064 | +0.74(+3.80%) |
Mar 14, 2023 | 20.18 | 20.51 | 19.02 | 19.35 | 53,075,836 | -1.94(-9.12%) |
Mar 13, 2023 | 21.91 | 22.61 | 20.49 | 21.29 | 65,471,300 | +0.06(+0.27%) |
Mar 10, 2023 | 19.82 | 21.57 | 19.63 | 21.24 | 78,136,984 | +1.13(+5.63%) |
Mar 09, 2023 | 19.09 | 20.21 | 18.14 | 20.10 | 58,589,652 | +1.13(+5.96%) |
Mar 08, 2023 | 20.34 | 20.36 | 18.90 | 18.97 | 47,727,216 | -1.63(-7.92%) |
Mar 07, 2023 | 19.93 | 20.85 | 19.63 | 20.60 | 42,623,944 | +0.66(+3.31%) |
Mar 06, 2023 | 19.14 | 20.11 | 18.62 | 19.94 | 34,337,756 | +0.64(+3.32%) |
Mar 03, 2023 | 20.16 | 20.71 | 19.22 | 19.30 | 35,582,360 | -0.88(-4.35%) |
Mar 02, 2023 | 21.61 | 22.12 | 19.89 | 20.18 | 42,737,812 | -0.45(-2.19%) |
Mar 01, 2023 | 20.51 | 20.95 | 19.92 | 20.63 | 39,322,568 | -0.06(-0.27%) |
Feb 28, 2023 | 21.05 | 21.20 | 19.82 | 20.69 | 36,828,500 | -0.14(-0.68%) |
Feb 27, 2023 | 20.25 | 20.91 | 20.16 | 20.83 | 28,800,226 | -0.32(-1.52%) |
Feb 24, 2023 | 21.25 | 21.68 | 20.91 | 21.15 | 42,917,948 | +1.06(+5.26%) |
Feb 23, 2023 | 20.10 | 21.48 | 19.80 | 20.09 | 56,826,872 | -2.21(-9.89%) |
Feb 22, 2023 | 21.80 | 22.72 | 21.31 | 22.30 | 43,099,692 | +0.33(+1.50%) |
Feb 21, 2023 | 20.95 | 22.10 | 20.27 | 21.97 | 41,685,212 | +1.97(+9.85%) |
Feb 17, 2023 | 19.45 | 20.56 | 19.28 | 20.00 | 54,538,248 | +0.92(+4.84%) |
Feb 16, 2023 | 18.72 | 19.19 | 18.19 | 19.08 | 55,610,512 | +1.30(+7.32%) |
Feb 15, 2023 | 18.59 | 18.97 | 17.77 | 17.77 | 46,428,904 | -0.21(-1.15%) |
Feb 14, 2023 | 19.51 | 19.97 | 17.80 | 17.98 | 72,074,168 | -1.06(-5.55%) |
Feb 13, 2023 | 19.64 | 20.17 | 18.84 | 19.04 | 33,196,314 | -0.85(-4.27%) |
Feb 10, 2023 | 19.57 | 20.51 | 19.40 | 19.89 | 54,710,144 | +0.95(+5.03%) |
Feb 09, 2023 | 18.10 | 19.41 | 17.44 | 18.93 | 56,997,184 | -0.13(-0.69%) |
Feb 08, 2023 | 18.26 | 19.22 | 17.86 | 19.07 | 39,502,968 | +1.15(+6.42%) |
Feb 07, 2023 | 19.67 | 19.77 | 17.65 | 17.92 | 59,903,740 | -1.89(-9.52%) |
Feb 06, 2023 | 19.78 | 20.09 | 18.96 | 19.80 | 48,046,768 | +0.92(+4.90%) |
Feb 03, 2023 | 19.04 | 19.22 | 17.69 | 18.88 | 68,438,824 | +0.97(+5.42%) |
Feb 02, 2023 | 18.59 | 19.15 | 17.36 | 17.91 | 66,037,128 | -1.24(-6.50%) |
Feb 01, 2023 | 22.41 | 22.44 | 18.44 | 19.15 | 72,999,744 | -3.55(-15.62%) |
Jan 31, 2023 | 24.26 | 24.26 | 22.68 | 22.70 | 37,817,132 | -1.25(-5.24%) |
Jan 30, 2023 | 23.18 | 24.10 | 22.79 | 23.95 | 42,293,888 | +1.68(+7.54%) |
Jan 27, 2023 | 22.98 | 23.15 | 21.70 | 22.27 | 41,936,284 | +0.42(+1.94%) |
Jan 26, 2023 | 22.20 | 23.35 | 21.76 | 21.85 | 43,246,664 | -1.07(-4.65%) |
Jan 25, 2023 | 24.30 | 24.91 | 22.83 | 22.91 | 46,278,048 | -0.17(-0.74%) |
Jan 24, 2023 | 23.41 | 23.56 | 22.52 | 23.08 | 33,728,816 | +0.41(+1.79%) |
Jan 23, 2023 | 25.92 | 26.04 | 22.38 | 22.68 | 63,603,952 | -3.99(-14.96%) |
Jan 20, 2023 | 28.52 | 29.36 | 26.57 | 26.67 | 35,682,900 | -2.71(-9.21%) |
Jan 19, 2023 | 27.84 | 29.65 | 27.74 | 29.37 | 47,684,472 | +2.30(+8.50%) |
Jan 18, 2023 | 25.83 | 27.11 | 25.21 | 27.07 | 38,720,956 | +0.49(+1.84%) |
Jan 17, 2023 | 26.98 | 27.42 | 25.85 | 26.58 | 30,216,032 | -0.25(-0.91%) |
Jan 13, 2023 | 28.06 | 28.27 | 26.73 | 26.83 | 30,103,524 | -0.27(-1.01%) |
Jan 12, 2023 | 27.64 | 29.35 | 26.52 | 27.10 | 54,727,164 | -0.91(-3.26%) |
Jan 11, 2023 | 29.08 | 29.85 | 27.99 | 28.02 | 28,116,404 | -1.09(-3.76%) |
Jan 10, 2023 | 30.67 | 31.11 | 29.04 | 29.11 | 26,626,904 | -1.17(-3.86%) |
Jan 09, 2023 | 30.31 | 30.98 | 28.10 | 30.28 | 42,453,408 | -1.87(-5.81%) |
Jan 06, 2023 | 35.91 | 37.34 | 31.47 | 32.15 | 38,310,372 | -5.22(-13.98%) |
Jan 05, 2023 | 36.49 | 37.46 | 35.80 | 37.37 | 25,576,928 | +1.95(+5.51%) |
Jan 04, 2023 | 36.41 | 37.62 | 34.78 | 35.42 | 34,177,792 | -3.14(-8.14%) |
Jan 03, 2023 | 35.36 | 39.13 | 35.27 | 38.56 | 22,799,822 | +1.30(+3.49%) |
Dec 30, 2022 | 38.86 | 39.66 | 37.20 | 37.26 | 20,726,888 | +0.20(+0.53%) |
Dec 29, 2022 | 39.18 | 39.60 | 36.62 | 37.06 | 29,524,502 | -4.05(-9.86%) |
Dec 28, 2022 | 40.15 | 41.61 | 38.70 | 41.11 | 25,635,948 | +1.64(+4.16%) |
Dec 27, 2022 | 38.17 | 39.91 | 38.14 | 39.47 | 24,382,794 | +2.07(+5.55%) |
Dec 23, 2022 | 38.38 | 39.58 | 37.32 | 37.40 | 29,375,696 | -0.04(-0.10%) |
Dec 22, 2022 | 35.09 | 39.41 | 35.09 | 37.44 | 40,848,332 | +4.16(+12.50%) |
Dec 21, 2022 | 35.19 | 35.29 | 32.98 | 33.28 | 24,075,216 | -2.52(-7.03%) |
Dec 20, 2022 | 36.43 | 36.70 | 34.77 | 35.80 | 21,712,488 | +0.65(+1.84%) |
Dec 19, 2022 | 33.80 | 36.13 | 33.72 | 35.15 | 23,305,024 | +1.30(+3.84%) |
Dec 16, 2022 | 33.57 | 34.83 | 32.75 | 33.85 | 27,606,946 | +0.86(+2.60%) |
Dec 15, 2022 | 31.18 | 33.18 | 30.77 | 32.99 | 34,796,892 | +3.65(+12.44%) |
Dec 14, 2022 | 28.26 | 30.29 | 27.25 | 29.34 | 33,650,096 | +1.31(+4.67%) |
Dec 13, 2022 | 25.60 | 29.17 | 25.22 | 28.04 | 46,094,516 | -1.44(-4.88%) |
Dec 12, 2022 | 31.62 | 32.19 | 29.47 | 29.48 | 23,141,000 | -1.80(-5.75%) |
Dec 09, 2022 | 30.81 | 31.56 | 29.63 | 31.27 | 26,999,580 | +0.88(+2.88%) |
Dec 08, 2022 | 32.57 | 33.28 | 30.26 | 30.40 | 27,331,722 | -2.69(-8.13%) |
Dec 07, 2022 | 34.01 | 34.17 | 32.48 | 33.09 | 23,384,194 | +0.01(+0.03%) |
Dec 06, 2022 | 30.96 | 33.91 | 30.91 | 33.08 | 27,522,418 | +2.16(+6.97%) |
Dec 05, 2022 | 30.44 | 31.82 | 29.61 | 30.92 | 23,533,978 | +1.01(+3.37%) |
Dec 02, 2022 | 31.10 | 31.50 | 29.71 | 29.92 | 35,304,952 | +1.02(+3.52%) |
Dec 01, 2022 | 27.75 | 30.04 | 27.65 | 28.90 | 33,953,000 | +0.66(+2.33%) |
Nov 30, 2022 | 34.13 | 35.04 | 28.19 | 28.24 | 40,411,576 | -6.14(-17.85%) |
Nov 29, 2022 | 33.86 | 35.07 | 33.13 | 34.38 | 25,254,530 | +0.24(+0.69%) |
Nov 28, 2022 | 32.83 | 34.69 | 31.83 | 34.14 | 26,850,762 | +2.49(+7.88%) |
Nov 25, 2022 | 30.80 | 31.65 | 30.67 | 31.65 | 13,147,981 | +1.19(+3.89%) |
Nov 23, 2022 | 31.53 | 31.67 | 29.47 | 30.46 | 36,237,740 | -1.01(-3.20%) |
Nov 22, 2022 | 33.84 | 34.62 | 31.44 | 31.47 | 25,986,686 | -3.10(-8.96%) |
Nov 21, 2022 | 34.04 | 34.92 | 33.71 | 34.57 | 24,584,840 | +1.66(+5.03%) |
Nov 18, 2022 | 31.58 | 34.06 | 31.42 | 32.91 | 29,480,954 | -0.18(-0.54%) |
Nov 17, 2022 | 36.25 | 36.31 | 32.68 | 33.09 | 47,491,256 | -0.95(-2.79%) |
Nov 16, 2022 | 32.26 | 34.53 | 32.13 | 34.04 | 38,157,436 | +3.92(+13.03%) |
Nov 15, 2022 | 29.08 | 31.64 | 28.75 | 30.11 | 48,535,620 | -2.89(-8.75%) |
Nov 14, 2022 | 32.60 | 33.15 | 31.27 | 33.00 | 27,443,744 | +1.11(+3.48%) |
Nov 11, 2022 | 34.74 | 36.01 | 31.43 | 31.89 | 33,698,304 | -3.65(-10.27%) |
Nov 10, 2022 | 42.51 | 43.85 | 34.92 | 35.55 | 37,642,728 | -15.85(-30.84%) |
Nov 09, 2022 | 49.02 | 51.55 | 48.64 | 51.39 | 20,246,504 | +4.42(+9.42%) |
Nov 08, 2022 | 47.37 | 49.93 | 44.98 | 46.97 | 22,744,484 | -2.96(-5.94%) |
Nov 07, 2022 | 52.00 | 54.24 | 49.45 | 49.93 | 10,775,792 | -3.54(-6.62%) |
Nov 04, 2022 | 55.87 | 58.17 | 53.23 | 53.47 | 22,389,662 | -8.86(-14.21%) |
Nov 03, 2022 | 63.21 | 65.02 | 59.51 | 62.33 | 16,924,650 | +2.49(+4.17%) |
Nov 02, 2022 | 53.67 | 60.08 | 59.83 | 21,178,320 | +5.20(+9.53%) | |
Nov 01, 2022 | 52.70 | 55.68 | 52.02 | 54.63 | 11,744,814 | -1.26(-2.26%) |
Oct 31, 2022 | 53.77 | 56.77 | 53.50 | 55.89 | 12,417,983 | +3.37(+6.41%) |
Oct 28, 2022 | 59.30 | 59.76 | 52.29 | 52.52 | 15,921,251 | -7.03(-11.80%) |
Oct 27, 2022 | 55.55 | 59.74 | 53.78 | 59.55 | 14,441,680 | +2.97(+5.26%) |
Oct 26, 2022 | 58.12 | 59.12 | 52.60 | 56.58 | 18,345,904 | +1.63(+2.96%) |
Oct 25, 2022 | 58.12 | 58.44 | 53.62 | 54.95 | 14,603,012 | -3.67(-6.26%) |
Oct 24, 2022 | 59.17 | 63.08 | 58.04 | 58.62 | 15,247,369 | -1.14(-1.91%) |
Oct 21, 2022 | 67.79 | 68.52 | 59.16 | 59.76 | 19,263,026 | -7.21(-10.76%) |
Oct 20, 2022 | 67.35 | 68.28 | 60.79 | 66.97 | 18,326,996 | -1.20(-1.77%) |
Oct 19, 2022 | 71.17 | 71.99 | 66.35 | 68.17 | 12,226,263 | -1.72(-2.46%) |
Oct 18, 2022 | 64.01 | 73.44 | 62.35 | 69.89 | 17,859,140 | -0.92(-1.30%) |
Oct 17, 2022 | 69.28 | 72.24 | 67.15 | 70.82 | 13,808,190 | -4.52(-6.00%) |
Oct 14, 2022 | 64.18 | 75.85 | 64.14 | 75.33 | 18,493,434 | +8.87(+13.34%) |
Oct 13, 2022 | 82.15 | 84.31 | 62.60 | 66.47 | 30,835,524 | -6.67(-9.12%) |
Oct 12, 2022 | 71.24 | 74.01 | 70.25 | 73.14 | 15,034,830 | +2.00(+2.82%) |
Oct 11, 2022 | 68.88 | 73.75 | 67.19 | 71.14 | 22,311,846 | +5.51(+8.40%) |
Oct 10, 2022 | 60.07 | 67.99 | 59.91 | 65.62 | 20,925,408 | +6.14(+10.31%) |
Oct 07, 2022 | 54.92 | 60.34 | 54.46 | 59.49 | 22,505,110 | +8.93(+17.67%) |
Oct 06, 2022 | 49.67 | 50.91 | 47.15 | 50.56 | 17,834,306 | +0.94(+1.90%) |
Oct 05, 2022 | 53.47 | 54.87 | 48.27 | 49.61 | 20,188,814 | -1.39(-2.73%) |
Oct 04, 2022 | 54.01 | 54.11 | 50.81 | 51.01 | 16,929,364 | -8.01(-13.57%) |