Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.50 | 18.50 | 17.25 | 17.34 | 9,306 | +0.09(+0.49%) |
Feb 27, 2023 | 20.00 | 20.00 | 16.25 | 17.25 | 9,278 | -2.01(-10.44%) |
Feb 24, 2023 | 20.50 | 20.50 | 19.00 | 19.26 | 2,939 | -1.34(-6.50%) |
Feb 23, 2023 | 19.78 | 21.00 | 19.78 | 20.60 | 5,179 | +0.82(+4.15%) |
Feb 22, 2023 | 18.82 | 21.50 | 18.82 | 19.78 | 12,839 | -1.92(-8.85%) |
Feb 21, 2023 | 23.24 | 25.18 | 21.52 | 21.70 | 12,707 | -1.54(-6.63%) |
Feb 17, 2023 | 23.58 | 24.00 | 23.00 | 23.24 | 5,891 | -0.79(-3.29%) |
Feb 16, 2023 | 23.58 | 24.62 | 23.55 | 24.03 | 4,649 | +0.04(+0.15%) |
Feb 15, 2023 | 23.75 | 24.50 | 23.50 | 24.00 | 7,021 | +0.25(+1.05%) |
Feb 14, 2023 | 24.00 | 25.00 | 23.20 | 23.75 | 4,710 | -0.87(-3.53%) |
Feb 13, 2023 | 24.50 | 25.00 | 23.00 | 24.61 | 8,356 | -0.14(-0.55%) |
Feb 10, 2023 | 25.10 | 25.50 | 24.50 | 24.75 | 9,818 | -0.70(-2.75%) |
Feb 09, 2023 | 26.50 | 27.24 | 24.75 | 25.45 | 15,452 | -1.11(-4.16%) |
Feb 08, 2023 | 31.00 | 33.75 | 26.04 | 26.55 | 120,373 | -1.59(-5.63%) |
Feb 07, 2023 | 27.75 | 28.50 | 27.10 | 28.14 | 4,567 | +0.04(+0.14%) |
Feb 06, 2023 | 27.91 | 28.50 | 27.52 | 28.10 | 3,244 | +0.10(+0.36%) |
Feb 03, 2023 | 30.00 | 30.45 | 27.10 | 28.00 | 9,230 | -2.34(-7.73%) |
Feb 02, 2023 | 30.00 | 31.00 | 29.00 | 30.34 | 12,623 | +0.36(+1.18%) |
Feb 01, 2023 | 27.50 | 30.00 | 27.50 | 29.99 | 7,821 | +2.19(+7.88%) |
Jan 31, 2023 | 27.23 | 28.25 | 26.50 | 27.80 | 2,375 | +0.46(+1.66%) |
Jan 30, 2023 | 26.00 | 27.50 | 25.55 | 27.34 | 4,030 | +1.00(+3.80%) |
Jan 27, 2023 | 28.12 | 28.50 | 24.55 | 26.34 | 11,840 | -1.48(-5.30%) |
Jan 26, 2023 | 27.50 | 29.30 | 26.71 | 27.82 | 4,567 | +0.02(+0.07%) |
Jan 25, 2023 | 29.12 | 31.08 | 26.51 | 27.80 | 9,071 | -1.32(-4.55%) |
Jan 24, 2023 | 29.00 | 29.24 | 26.75 | 29.12 | 9,632 | +0.52(+1.84%) |
Jan 23, 2023 | 29.00 | 29.50 | 27.50 | 28.60 | 4,505 | -0.33(-1.16%) |
Jan 20, 2023 | 28.95 | 28.95 | 28.25 | 28.93 | 6,971 | +1.43(+5.22%) |
Jan 19, 2023 | 26.50 | 27.89 | 26.50 | 27.50 | 9,217 | +1.00(+3.77%) |
Jan 18, 2023 | 29.00 | 31.14 | 24.40 | 26.50 | 19,732 | -2.50(-8.60%) |
Jan 17, 2023 | 36.99 | 36.99 | 28.06 | 29.00 | 24,694 | -7.30(-20.12%) |
Jan 13, 2023 | 38.50 | 39.45 | 36.00 | 36.30 | 12,796 | -2.02(-5.26%) |
Jan 12, 2023 | 38.50 | 39.00 | 37.50 | 38.31 | 4,669 | +0.81(+2.17%) |
Jan 11, 2023 | 36.05 | 40.99 | 36.05 | 37.50 | 13,045 | +1.08(+2.95%) |
Jan 10, 2023 | 34.01 | 36.49 | 34.00 | 36.42 | 10,176 | +2.30(+6.74%) |
Jan 09, 2023 | 33.50 | 34.99 | 33.50 | 34.12 | 5,645 | +0.62(+1.87%) |
Jan 06, 2023 | 32.50 | 33.95 | 32.50 | 33.50 | 8,295 | -0.45(-1.33%) |
Jan 05, 2023 | 32.65 | 33.99 | 31.50 | 33.95 | 7,247 | -0.17(-0.50%) |
Jan 04, 2023 | 34.50 | 35.90 | 32.99 | 34.12 | 11,422 | -0.11(-0.31%) |
Jan 03, 2023 | 33.50 | 35.00 | 33.50 | 34.23 | 11,943 | -1.52(-4.27%) |
Dec 30, 2022 | 35.00 | 37.00 | 34.05 | 35.75 | 7,858 | +0.63(+1.81%) |
Dec 29, 2022 | 39.50 | 43.03 | 32.63 | 35.12 | 46,772 | -5.49(-13.52%) |
Dec 28, 2022 | 34.25 | 40.98 | 34.00 | 40.60 | 21,611 | +6.60(+19.43%) |
Dec 27, 2022 | 50.00 | 50.00 | 30.00 | 34.00 | 70,292 | -19.50(-36.45%) |
Dec 23, 2022 | 52.00 | 54.50 | 50.50 | 53.50 | 26,289 | -0.50(-0.93%) |
Dec 22, 2022 | 57.50 | 59.50 | 50.00 | 54.00 | 44,765 | -2.00(-3.57%) |
Dec 21, 2022 | 70.00 | 70.50 | 52.00 | 56.00 | 47,736 | -16.00(-22.22%) |
Dec 20, 2022 | 73.00 | 74.00 | 71.00 | 72.00 | 21,451 | -1.50(-2.04%) |
Dec 19, 2022 | 74.50 | 74.50 | 68.50 | 73.50 | 15,408 | -1.50(-2.00%) |
Dec 16, 2022 | 75.50 | 76.50 | 74.50 | 75.00 | 10,533 | +0.50(+0.67%) |
Dec 15, 2022 | 75.50 | 76.50 | 74.50 | 74.50 | 16,784 | -2.00(-2.61%) |
Dec 14, 2022 | 77.00 | 77.00 | 74.50 | 76.50 | 20,853 | +1.50(+2.00%) |
Dec 13, 2022 | 80.00 | 80.00 | 65.50 | 75.00 | 58,060 | -3.00(-3.85%) |
Dec 12, 2022 | 75.50 | 78.00 | 75.50 | 78.00 | 15,787 | +2.50(+3.31%) |
Dec 09, 2022 | 78.00 | 78.50 | 75.50 | 75.50 | 41,702 | -1.50(-1.95%) |
Dec 08, 2022 | 76.00 | 77.00 | 72.00 | 77.00 | 38,233 | +1.50(+1.99%) |
Dec 07, 2022 | 75.50 | 82.50 | 73.00 | 75.50 | 77,680 | +2.50(+3.42%) |
Dec 06, 2022 | 71.50 | 73.50 | 71.00 | 73.00 | 20,974 | +3.50(+5.04%) |
Dec 05, 2022 | 69.50 | 75.00 | 66.50 | 69.50 | 53,669 | +1.00(+1.46%) |
Dec 02, 2022 | 71.00 | 74.50 | 66.50 | 68.50 | 29,339 | -1.50(-2.14%) |
Dec 01, 2022 | 72.00 | 72.50 | 68.00 | 70.00 | 18,776 | +2.50(+3.70%) |
Nov 30, 2022 | 68.00 | 71.00 | 66.00 | 67.50 | 26,924 | +1.50(+2.27%) |
Nov 29, 2022 | 72.50 | 74.00 | 60.00 | 66.00 | 54,109 | -4.00(-5.71%) |
Nov 28, 2022 | 61.50 | 71.50 | 61.00 | 70.00 | 31,989 | +13.00(+22.81%) |
Nov 25, 2022 | 63.00 | 66.00 | 56.00 | 57.00 | 15,761 | -1.00(-1.72%) |
Nov 23, 2022 | 52.50 | 58.37 | 52.50 | 58.00 | 10,861 | +6.00(+11.54%) |
Nov 22, 2022 | 56.00 | 56.00 | 51.00 | 52.00 | 12,456 | -0.50(-0.95%) |
Nov 21, 2022 | 57.00 | 57.00 | 49.00 | 52.50 | 24,302 | +0.00(+0.00%) |
Nov 18, 2022 | 53.50 | 56.49 | 50.00 | 52.50 | 22,088 | +3.35(+6.82%) |
Nov 17, 2022 | 84.50 | 88.50 | 48.00 | 49.15 | 82,041 | -40.35(-45.08%) |
Nov 16, 2022 | 77.50 | 90.00 | 77.50 | 89.50 | 35,779 | +10.50(+13.29%) |
Nov 15, 2022 | 79.50 | 80.00 | 73.00 | 79.00 | 41,005 | +0.00(+0.00%) |
Nov 14, 2022 | 77.50 | 80.00 | 73.50 | 79.00 | 10,179 | +4.00(+5.33%) |
Nov 11, 2022 | 74.00 | 80.00 | 67.69 | 75.00 | 28,019 | -0.50(-0.66%) |
Nov 10, 2022 | 76.50 | 78.00 | 70.00 | 75.50 | 19,221 | -1.00(-1.31%) |
Nov 09, 2022 | 76.00 | 77.00 | 73.50 | 76.50 | 17,259 | +3.00(+4.08%) |
Nov 08, 2022 | 67.50 | 76.00 | 65.00 | 73.50 | 31,552 | +6.00(+8.89%) |
Nov 07, 2022 | 61.00 | 68.00 | 60.50 | 67.50 | 12,623 | +6.50(+10.66%) |
Nov 04, 2022 | 66.50 | 66.50 | 58.50 | 61.00 | 7,044 | -3.00(-4.69%) |
Nov 03, 2022 | 56.00 | 67.50 | 55.50 | 64.00 | 34,703 | +9.00(+16.36%) |
Nov 02, 2022 | 54.50 | 55.00 | 52.50 | 55.00 | 5,056 | +1.50(+2.80%) |
Nov 01, 2022 | 49.50 | 57.50 | 49.50 | 53.50 | 26,209 | +3.50(+7.00%) |
Oct 31, 2022 | 49.00 | 50.50 | 49.00 | 50.00 | 2,733 | +0.00(+0.00%) |
Oct 28, 2022 | 49.50 | 50.50 | 49.45 | 50.00 | 3,275 | +0.00(+0.00%) |
Oct 27, 2022 | 50.00 | 50.50 | 49.00 | 50.00 | 2,104 | +0.00(+0.00%) |
Oct 26, 2022 | 50.00 | 50.50 | 49.50 | 50.00 | 3,017 | -0.50(-0.99%) |
Oct 25, 2022 | 51.00 | 51.00 | 49.25 | 50.50 | 1,811 | +0.50(+1.00%) |
Oct 24, 2022 | 50.00 | 50.50 | 49.12 | 50.00 | 7,964 | -1.00(-1.96%) |
Oct 21, 2022 | 50.50 | 51.00 | 49.50 | 51.00 | 1,048 | +0.00(+0.00%) |
Oct 20, 2022 | 51.00 | 51.00 | 48.55 | 51.00 | 2,034 | +0.50(+0.99%) |
Oct 19, 2022 | 50.00 | 51.50 | 48.50 | 50.50 | 3,970 | +0.50(+1.00%) |
Oct 18, 2022 | 49.00 | 53.50 | 48.50 | 50.00 | 9,241 | -0.50(-0.99%) |
Oct 17, 2022 | 48.94 | 50.50 | 47.75 | 50.50 | 4,775 | +1.29(+2.62%) |
Oct 14, 2022 | 50.50 | 50.50 | 48.51 | 49.21 | 2,465 | -1.29(-2.55%) |
Oct 13, 2022 | 49.00 | 51.00 | 48.50 | 50.50 | 9,610 | +0.00(+0.00%) |
Oct 12, 2022 | 49.50 | 50.50 | 47.50 | 50.50 | 3,608 | +0.00(+0.00%) |
Oct 11, 2022 | 50.00 | 50.50 | 45.51 | 50.50 | 13,007 | +0.00(+0.00%) |
Oct 10, 2022 | 49.00 | 50.50 | 46.00 | 50.50 | 9,920 | +0.00(+0.00%) |
Oct 07, 2022 | 50.00 | 50.50 | 47.50 | 50.50 | 6,571 | +0.00(+0.00%) |
Oct 06, 2022 | 49.00 | 51.50 | 46.00 | 50.50 | 10,648 | +0.00(+0.00%) |
Oct 05, 2022 | 50.00 | 50.50 | 46.58 | 50.50 | 7,674 | +0.00(+0.00%) |
Oct 04, 2022 | 45.00 | 51.00 | 44.50 | 50.50 | 12,268 | +2.46(+5.12%) |
Oct 03, 2022 | 40.00 | 48.50 | 40.00 | 48.04 | 23,112 | -1.96(-3.92%) |
Sep 30, 2022 | 49.00 | 53.51 | 44.50 | 50.00 | 48,069 | -0.50(-0.99%) |
Sep 29, 2022 | 99.50 | 105.00 | 48.49 | 50.50 | 251,144 | -49.00(-49.25%) |
Sep 28, 2022 | 105.00 | 107.50 | 95.50 | 99.50 | 160,492 | -5.50(-5.24%) |
Sep 27, 2022 | 89.50 | 105.50 | 86.50 | 105.00 | 61,895 | +19.50(+22.81%) |
Sep 26, 2022 | 98.50 | 100.00 | 72.50 | 85.50 | 69,833 | -15.00(-14.93%) |
Sep 23, 2022 | 96.50 | 102.00 | 93.00 | 100.50 | 16,440 | +5.00(+5.24%) |
Sep 22, 2022 | 96.00 | 100.00 | 92.00 | 95.50 | 23,687 | +0.00(+0.00%) |
Sep 21, 2022 | 101.00 | 101.00 | 90.50 | 95.50 | 12,138 | -4.00(-4.02%) |
Sep 20, 2022 | 101.00 | 102.50 | 95.50 | 99.50 | 22,902 | +0.50(+0.51%) |
Sep 19, 2022 | 94.50 | 101.00 | 94.50 | 99.00 | 18,344 | +5.50(+5.88%) |
Sep 16, 2022 | 93.50 | 96.50 | 91.50 | 93.50 | 12,482 | +2.50(+2.75%) |
Sep 15, 2022 | 92.50 | 94.50 | 90.00 | 91.00 | 7,555 | +1.00(+1.11%) |
Sep 14, 2022 | 87.00 | 90.50 | 86.50 | 90.00 | 6,514 | +4.00(+4.65%) |
Sep 13, 2022 | 84.50 | 87.50 | 82.00 | 86.00 | 3,878 | -0.50(-0.58%) |
Sep 12, 2022 | 80.50 | 87.50 | 79.97 | 86.50 | 6,718 | +4.75(+5.81%) |
Sep 09, 2022 | 78.50 | 85.50 | 78.50 | 81.75 | 3,989 | +2.75(+3.48%) |
Sep 08, 2022 | 83.50 | 84.50 | 78.00 | 79.00 | 7,140 | -3.50(-4.24%) |
Sep 07, 2022 | 81.00 | 83.50 | 79.50 | 82.50 | 3,272 | +1.50(+1.85%) |
Sep 06, 2022 | 80.50 | 82.00 | 72.00 | 81.00 | 9,466 | -0.50(-0.61%) |
Sep 02, 2022 | 85.50 | 87.00 | 81.00 | 81.50 | 4,536 | -3.00(-3.55%) |
Sep 01, 2022 | 84.00 | 90.58 | 79.00 | 84.50 | 9,622 | +3.50(+4.32%) |
Aug 31, 2022 | 85.00 | 86.00 | 80.00 | 81.00 | 8,934 | -3.00(-3.57%) |
Aug 30, 2022 | 82.00 | 85.00 | 77.50 | 84.00 | 12,783 | +3.00(+3.70%) |
Aug 29, 2022 | 75.00 | 86.78 | 73.50 | 81.00 | 19,023 | +4.50(+5.88%) |
Aug 26, 2022 | 73.00 | 77.50 | 72.00 | 76.50 | 7,566 | +0.00(+0.00%) |
Aug 25, 2022 | 72.00 | 77.50 | 72.00 | 76.50 | 7,658 | +4.00(+5.52%) |
Aug 24, 2022 | 70.50 | 74.50 | 70.50 | 72.50 | 3,235 | +1.00(+1.40%) |
Aug 23, 2022 | 67.50 | 72.01 | 67.50 | 71.50 | 2,545 | +3.00(+4.38%) |
Aug 22, 2022 | 65.50 | 69.00 | 64.00 | 68.50 | 2,081 | +3.00(+4.58%) |
Aug 19, 2022 | 66.00 | 67.00 | 63.97 | 65.50 | 2,734 | -0.50(-0.76%) |
Aug 18, 2022 | 68.00 | 69.50 | 62.50 | 66.00 | 7,237 | -2.00(-2.94%) |
Aug 17, 2022 | 69.00 | 72.00 | 67.50 | 68.00 | 6,150 | -2.00(-2.86%) |
Aug 16, 2022 | 69.00 | 70.75 | 66.75 | 70.00 | 5,254 | -0.50(-0.71%) |
Aug 15, 2022 | 69.00 | 71.00 | 67.50 | 70.50 | 4,289 | -1.50(-2.08%) |
Aug 12, 2022 | 70.50 | 72.50 | 66.50 | 72.00 | 4,041 | +1.50(+2.13%) |
Aug 11, 2022 | 70.00 | 71.50 | 67.50 | 70.50 | 8,430 | +0.00(+0.00%) |
Aug 10, 2022 | 66.50 | 71.50 | 64.50 | 70.50 | 12,949 | +3.50(+5.22%) |
Aug 09, 2022 | 65.50 | 69.00 | 65.00 | 67.00 | 3,070 | +0.00(+0.00%) |
Aug 08, 2022 | 62.50 | 67.50 | 62.50 | 67.00 | 6,896 | +4.50(+7.20%) |
Aug 05, 2022 | 57.00 | 62.50 | 57.00 | 62.50 | 2,711 | +3.50(+5.93%) |
Aug 04, 2022 | 59.50 | 63.00 | 57.50 | 59.00 | 4,700 | -1.00(-1.67%) |
Aug 03, 2022 | 55.50 | 60.00 | 55.50 | 60.00 | 6,082 | +3.50(+6.19%) |
Aug 02, 2022 | 53.50 | 56.50 | 53.00 | 56.50 | 2,749 | +3.50(+6.60%) |
Aug 01, 2022 | 50.00 | 65.00 | 50.00 | 53.00 | 73,302 | +2.00(+3.92%) |
Jul 29, 2022 | 54.00 | 55.50 | 49.51 | 51.00 | 7,258 | -5.00(-8.93%) |
Jul 28, 2022 | 55.50 | 57.50 | 53.50 | 56.00 | 6,293 | -0.50(-0.88%) |
Jul 27, 2022 | 53.00 | 56.50 | 53.00 | 56.50 | 5,437 | +3.00(+5.61%) |
Jul 26, 2022 | 52.00 | 54.50 | 51.50 | 53.50 | 6,231 | +0.75(+1.42%) |
Jul 25, 2022 | 53.00 | 53.57 | 51.50 | 52.75 | 9,166 | -0.75(-1.40%) |
Jul 22, 2022 | 52.00 | 55.00 | 52.00 | 53.50 | 12,867 | +0.00(+0.00%) |
Jul 21, 2022 | 55.00 | 56.95 | 52.00 | 53.50 | 17,334 | -2.00(-3.60%) |
Jul 20, 2022 | 57.50 | 61.00 | 54.00 | 55.50 | 11,961 | -1.50(-2.63%) |
Jul 19, 2022 | 57.00 | 57.51 | 54.50 | 57.00 | 9,300 | +0.50(+0.88%) |
Jul 18, 2022 | 74.50 | 81.50 | 54.00 | 56.50 | 135,344 | -17.50(-23.65%) |
Jul 15, 2022 | 70.50 | 75.50 | 68.50 | 74.00 | 71,167 | +8.50(+12.98%) |
Jul 14, 2022 | 72.00 | 72.00 | 64.00 | 65.50 | 10,470 | -3.50(-5.07%) |
Jul 13, 2022 | 70.50 | 71.00 | 68.00 | 69.00 | 8,305 | +0.00(+0.00%) |
Jul 12, 2022 | 71.50 | 77.50 | 68.00 | 69.00 | 56,082 | +3.00(+4.55%) |
Jul 11, 2022 | 67.00 | 75.00 | 59.00 | 66.00 | 26,305 | +1.50(+2.33%) |
Jul 08, 2022 | 59.00 | 65.00 | 57.50 | 64.50 | 6,851 | +5.00(+8.40%) |
Jul 07, 2022 | 56.50 | 62.50 | 53.67 | 59.50 | 7,426 | +5.50(+10.19%) |
Jul 06, 2022 | 50.00 | 56.50 | 49.50 | 54.00 | 8,243 | +2.00(+3.85%) |
Jul 05, 2022 | 45.00 | 53.00 | 41.80 | 52.00 | 34,736 | +7.86(+17.81%) |
Jul 01, 2022 | 43.05 | 45.00 | 42.50 | 44.14 | 3,801 | +1.64(+3.86%) |
Jun 30, 2022 | 46.16 | 47.41 | 41.77 | 42.50 | 5,827 | -5.00(-10.53%) |
Jun 29, 2022 | 49.50 | 49.50 | 46.30 | 47.50 | 3,158 | -0.22(-0.46%) |
Jun 28, 2022 | 49.00 | 51.00 | 47.50 | 47.72 | 47,355 | -1.78(-3.60%) |
Jun 27, 2022 | 48.62 | 51.50 | 48.51 | 49.50 | 996 | +0.69(+1.41%) |
Jun 24, 2022 | 51.00 | 51.50 | 48.51 | 48.81 | 2,048 | -2.69(-5.22%) |
Jun 23, 2022 | 52.50 | 52.50 | 48.50 | 51.50 | 25,018 | +1.00(+1.98%) |
Jun 22, 2022 | 48.95 | 51.00 | 48.95 | 50.50 | 1,410 | +0.00(+0.00%) |
Jun 21, 2022 | 48.50 | 52.50 | 47.52 | 50.50 | 33,617 | +2.72(+5.69%) |
Jun 17, 2022 | 47.50 | 49.20 | 46.55 | 47.78 | 1,673 | -0.22(-0.46%) |
Jun 16, 2022 | 51.00 | 52.00 | 47.27 | 48.00 | 22,572 | +1.60(+3.45%) |
Jun 15, 2022 | 46.52 | 50.50 | 45.50 | 46.40 | 8,809 | -2.07(-4.27%) |
Jun 14, 2022 | 46.50 | 50.75 | 46.50 | 48.47 | 3,625 | +0.50(+1.04%) |
Jun 13, 2022 | 52.50 | 54.99 | 46.26 | 47.97 | 3,616 | -5.03(-9.49%) |
Jun 10, 2022 | 51.00 | 53.00 | 51.00 | 53.00 | 2,082 | +1.00(+1.92%) |
Jun 09, 2022 | 50.00 | 53.00 | 49.50 | 52.00 | 3,064 | +2.72(+5.51%) |
Jun 08, 2022 | 50.00 | 51.00 | 47.50 | 49.28 | 5,380 | +0.15(+0.32%) |
Jun 07, 2022 | 50.00 | 50.90 | 48.05 | 49.13 | 1,188 | -0.87(-1.74%) |
Jun 06, 2022 | 51.50 | 53.50 | 50.00 | 50.00 | 13,762 | -0.50(-0.99%) |
Jun 03, 2022 | 50.50 | 52.00 | 50.50 | 50.50 | 1,260 | -1.00(-1.94%) |
Jun 02, 2022 | 49.50 | 51.50 | 48.00 | 51.50 | 1,493 | +1.99(+4.02%) |
Jun 01, 2022 | 51.00 | 52.00 | 49.05 | 49.51 | 2,364 | -1.49(-2.92%) |
May 31, 2022 | 49.00 | 57.50 | 49.00 | 51.00 | 4,838 | +1.02(+2.03%) |
May 27, 2022 | 49.40 | 51.50 | 48.05 | 49.98 | 2,329 | -1.52(-2.94%) |
May 26, 2022 | 48.50 | 56.50 | 48.00 | 51.50 | 4,630 | +0.50(+0.98%) |
May 25, 2022 | 47.50 | 51.00 | 46.50 | 51.00 | 3,623 | +0.50(+0.99%) |
May 24, 2022 | 45.00 | 51.37 | 42.50 | 50.50 | 7,131 | +5.50(+12.22%) |
May 23, 2022 | 47.00 | 49.50 | 44.02 | 45.00 | 8,702 | -4.00(-8.16%) |
May 20, 2022 | 48.50 | 51.80 | 44.00 | 49.00 | 9,263 | -1.00(-2.00%) |
May 19, 2022 | 48.00 | 52.50 | 48.00 | 50.00 | 2,513 | +0.12(+0.25%) |
May 18, 2022 | 54.50 | 54.96 | 49.00 | 49.88 | 2,005 | -5.38(-9.73%) |
May 17, 2022 | 50.50 | 59.50 | 50.50 | 55.25 | 4,084 | +3.75(+7.28%) |
May 16, 2022 | 51.00 | 52.50 | 50.00 | 51.50 | 801 | -1.50(-2.83%) |
May 13, 2022 | 48.05 | 55.00 | 48.05 | 53.00 | 2,469 | +4.12(+8.42%) |
May 12, 2022 | 47.00 | 52.50 | 47.16 | 48.88 | 3,354 | +1.89(+4.03%) |
May 11, 2022 | 48.60 | 55.10 | 46.00 | 46.99 | 5,838 | -4.01(-7.86%) |
May 10, 2022 | 50.00 | 55.50 | 50.00 | 51.00 | 3,332 | +0.75(+1.49%) |
May 09, 2022 | 49.00 | 55.50 | 45.20 | 50.25 | 8,527 | -1.25(-2.43%) |
May 06, 2022 | 48.50 | 55.00 | 45.50 | 51.50 | 5,722 | +0.50(+0.98%) |
May 05, 2022 | 44.00 | 52.00 | 42.80 | 51.00 | 10,226 | +6.01(+13.36%) |
May 04, 2022 | 46.50 | 46.50 | 43.50 | 44.99 | 4,325 | -3.27(-6.78%) |
May 03, 2022 | 49.90 | 51.75 | 46.50 | 48.26 | 2,267 | -1.47(-2.95%) |
May 02, 2022 | 50.50 | 51.31 | 46.00 | 49.73 | 4,257 | -1.77(-3.45%) |
Apr 29, 2022 | 55.00 | 56.00 | 51.00 | 51.50 | 2,461 | -2.50(-4.63%) |
Apr 28, 2022 | 51.00 | 57.00 | 50.50 | 54.00 | 5,225 | +2.00(+3.85%) |
Apr 27, 2022 | 53.00 | 57.30 | 51.00 | 52.00 | 2,294 | -1.00(-1.89%) |
Apr 26, 2022 | 54.00 | 57.50 | 52.00 | 53.00 | 8,678 | -0.50(-0.93%) |
Apr 25, 2022 | 55.00 | 58.50 | 51.00 | 53.50 | 8,532 | -3.00(-5.31%) |
Apr 22, 2022 | 58.50 | 59.50 | 55.00 | 56.50 | 5,476 | +1.25(+2.26%) |
Apr 21, 2022 | 59.00 | 60.50 | 55.00 | 55.25 | 13,354 | -5.00(-8.30%) |
Apr 20, 2022 | 67.50 | 67.75 | 60.00 | 60.25 | 24,044 | -10.25(-14.54%) |
Apr 19, 2022 | 85.50 | 86.75 | 47.51 | 70.50 | 192,607 | -11.50(-14.02%) |
Apr 18, 2022 | 76.50 | 83.50 | 70.00 | 82.00 | 19,543 | +2.00(+2.50%) |
Apr 14, 2022 | 74.00 | 82.00 | 65.00 | 80.00 | 17,178 | +10.00(+14.29%) |
Apr 13, 2022 | 65.00 | 70.00 | 64.25 | 70.00 | 3,815 | +3.50(+5.26%) |
Apr 12, 2022 | 64.00 | 70.50 | 59.50 | 66.50 | 22,143 | +3.50(+5.56%) |
Apr 11, 2022 | 80.50 | 81.00 | 61.68 | 63.00 | 37,562 | -28.00(-30.77%) |
Apr 08, 2022 | 92.50 | 102.00 | 83.00 | 91.00 | 56,852 | +5.00(+5.81%) |
Apr 07, 2022 | 85.50 | 90.00 | 83.50 | 86.00 | 17,101 | +1.50(+1.78%) |
Apr 06, 2022 | 91.50 | 93.50 | 82.75 | 84.50 | 14,533 | -7.25(-7.90%) |
Apr 05, 2022 | 92.50 | 95.25 | 90.00 | 91.75 | 7,383 | +0.25(+0.27%) |
Apr 04, 2022 | 87.50 | 91.50 | 87.00 | 91.50 | 13,527 | +9.53(+11.63%) |
Apr 01, 2022 | 80.00 | 86.50 | 80.00 | 81.97 | 6,262 | +2.47(+3.10%) |
Mar 31, 2022 | 82.00 | 82.00 | 76.50 | 79.50 | 4,882 | -2.50(-3.05%) |
Mar 30, 2022 | 85.50 | 86.25 | 80.00 | 82.00 | 5,538 | -3.46(-4.05%) |
Mar 29, 2022 | 90.00 | 90.50 | 85.00 | 85.46 | 3,177 | -3.04(-3.44%) |
Mar 28, 2022 | 94.00 | 99.00 | 87.50 | 88.50 | 9,103 | -1.50(-1.67%) |
Mar 25, 2022 | 80.00 | 95.00 | 75.00 | 90.00 | 21,752 | +11.00(+13.92%) |
Mar 24, 2022 | 74.50 | 84.00 | 69.97 | 79.00 | 19,978 | +3.00(+3.95%) |
Mar 23, 2022 | 74.00 | 76.00 | 70.00 | 76.00 | 8,116 | +3.50(+4.83%) |
Mar 22, 2022 | 69.50 | 77.50 | 69.50 | 72.50 | 9,518 | +3.00(+4.32%) |
Mar 21, 2022 | 70.00 | 74.00 | 65.00 | 69.50 | 23,040 | +0.00(+0.00%) |
Mar 18, 2022 | 66.00 | 75.00 | 66.00 | 69.50 | 10,504 | +4.00(+6.11%) |
Mar 17, 2022 | 71.00 | 71.50 | 64.00 | 65.50 | 13,494 | +0.50(+0.77%) |
Mar 16, 2022 | 58.00 | 66.50 | 55.50 | 65.00 | 29,865 | +12.50(+23.81%) |
Mar 15, 2022 | 45.00 | 54.00 | 43.25 | 52.50 | 8,918 | +9.24(+21.37%) |
Mar 14, 2022 | 41.50 | 44.50 | 40.00 | 43.26 | 11,233 | +2.26(+5.50%) |
Mar 11, 2022 | 43.94 | 43.94 | 38.62 | 41.00 | 4,417 | -3.67(-8.22%) |
Mar 10, 2022 | 40.50 | 46.00 | 40.50 | 44.67 | 5,921 | +4.00(+9.84%) |
Mar 09, 2022 | 38.00 | 43.10 | 37.52 | 40.67 | 5,959 | +4.55(+12.58%) |
Mar 08, 2022 | 35.00 | 37.50 | 35.00 | 36.12 | 2,324 | +0.67(+1.90%) |
Mar 07, 2022 | 37.50 | 37.50 | 35.00 | 35.45 | 988 | -1.05(-2.88%) |
Mar 04, 2022 | 37.00 | 37.99 | 35.75 | 36.50 | 1,757 | -1.00(-2.67%) |
Mar 03, 2022 | 40.55 | 41.25 | 36.26 | 37.50 | 2,492 | -2.50(-6.25%) |
Mar 02, 2022 | 43.40 | 43.40 | 38.75 | 40.00 | 1,601 | -1.11(-2.70%) |