Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.030 | 9.390 | 8.980 | 9.320 | 27,301,050 | +0.20(+2.19%) |
Jan 30, 2023 | 9.310 | 9.460 | 9.090 | 9.120 | 26,792,784 | -0.69(-7.03%) |
Jan 27, 2023 | 9.710 | 9.920 | 9.450 | 9.810 | 18,939,220 | +0.19(+1.98%) |
Jan 26, 2023 | 9.310 | 9.780 | 9.151 | 9.620 | 36,759,472 | -0.19(-1.94%) |
Jan 25, 2023 | 10.15 | 10.26 | 9.810 | 9.810 | 20,110,220 | -0.68(-6.48%) |
Jan 24, 2023 | 10.77 | 10.87 | 10.36 | 10.49 | 10,192,340 | -0.52(-4.72%) |
Jan 23, 2023 | 10.59 | 11.06 | 10.21 | 11.01 | 20,342,980 | +0.75(+7.31%) |
Jan 20, 2023 | 10.69 | 10.87 | 10.18 | 10.26 | 15,199,327 | -0.25(-2.38%) |
Jan 19, 2023 | 10.71 | 10.79 | 10.47 | 10.51 | 12,828,195 | -0.11(-1.04%) |
Jan 18, 2023 | 10.83 | 11.08 | 10.58 | 10.62 | 18,498,452 | -0.93(-8.05%) |
Jan 17, 2023 | 11.62 | 11.79 | 11.25 | 11.55 | 16,821,922 | +0.52(+4.71%) |
Jan 13, 2023 | 11.29 | 11.55 | 10.78 | 11.03 | 14,352,747 | -0.73(-6.21%) |
Jan 12, 2023 | 12.46 | 12.55 | 11.68 | 11.76 | 11,324,249 | +0.04(+0.34%) |
Jan 11, 2023 | 11.59 | 11.79 | 10.89 | 11.72 | 21,039,174 | +0.29(+2.54%) |
Jan 10, 2023 | 11.69 | 11.86 | 11.29 | 11.43 | 15,150,115 | -1.00(-8.05%) |
Jan 09, 2023 | 12.32 | 13.12 | 12.25 | 12.43 | 12,447,104 | +0.54(+4.54%) |
Jan 06, 2023 | 11.86 | 12.21 | 11.67 | 11.89 | 13,347,067 | -0.07(-0.59%) |
Jan 05, 2023 | 12.18 | 12.29 | 11.62 | 11.96 | 17,791,924 | -1.27(-9.60%) |
Jan 04, 2023 | 12.98 | 13.41 | 12.73 | 13.23 | 6,248,686 | +0.45(+3.52%) |
Jan 03, 2023 | 12.81 | 13.08 | 12.40 | 12.78 | 10,166,934 | -1.32(-9.36%) |
Dec 30, 2022 | 14.05 | 14.44 | 13.92 | 14.10 | 8,251,021 | -0.44(-3.03%) |
Dec 29, 2022 | 14.42 | 14.62 | 14.06 | 14.54 | 7,755,554 | -0.51(-3.39%) |
Dec 28, 2022 | 14.81 | 15.12 | 14.19 | 15.05 | 9,931,657 | -1.07(-6.64%) |
Dec 27, 2022 | 16.10 | 16.37 | 15.88 | 16.12 | 6,982,018 | +0.21(+1.32%) |
Dec 23, 2022 | 15.35 | 16.32 | 15.33 | 15.91 | 8,251,886 | +0.10(+0.63%) |
Dec 22, 2022 | 16.51 | 16.93 | 15.60 | 15.81 | 11,002,082 | -1.04(-6.17%) |
Dec 21, 2022 | 17.11 | 17.24 | 16.45 | 16.85 | 6,480,895 | +0.24(+1.44%) |
Dec 20, 2022 | 16.83 | 16.92 | 16.41 | 16.61 | 9,165,213 | -1.39(-7.72%) |
Dec 19, 2022 | 18.57 | 18.82 | 17.90 | 18.00 | 7,399,910 | -2.10(-10.45%) |
Dec 16, 2022 | 19.71 | 20.41 | 19.64 | 20.10 | 6,008,699 | -0.82(-3.92%) |
Dec 15, 2022 | 20.17 | 21.33 | 19.71 | 20.92 | 8,059,901 | +1.45(+7.45%) |
Dec 14, 2022 | 20.10 | 20.34 | 19.34 | 19.47 | 7,627,150 | -1.80(-8.46%) |
Dec 13, 2022 | 21.29 | 21.67 | 20.75 | 21.27 | 8,532,501 | +1.36(+6.83%) |
Dec 12, 2022 | 20.92 | 21.01 | 19.83 | 19.91 | 7,699,284 | +0.65(+3.37%) |
Dec 09, 2022 | 19.27 | 19.48 | 18.49 | 19.26 | 9,318,776 | +1.01(+5.53%) |
Dec 08, 2022 | 17.86 | 18.79 | 17.78 | 18.25 | 5,935,142 | +0.51(+2.87%) |
Dec 07, 2022 | 17.12 | 17.83 | 16.47 | 17.74 | 9,204,917 | +1.35(+8.24%) |
Dec 06, 2022 | 16.85 | 17.18 | 16.30 | 16.39 | 8,557,714 | -0.71(-4.15%) |
Dec 05, 2022 | 17.74 | 17.89 | 17.01 | 17.10 | 13,647,949 | -1.98(-10.38%) |
Dec 02, 2022 | 19.75 | 20.36 | 18.96 | 19.08 | 11,159,877 | -1.79(-8.58%) |
Dec 01, 2022 | 21.65 | 21.86 | 20.45 | 20.87 | 7,256,371 | -0.35(-1.65%) |
Nov 30, 2022 | 22.15 | 22.18 | 20.75 | 21.22 | 7,076,048 | -0.92(-4.16%) |
Nov 29, 2022 | 22.05 | 22.60 | 21.61 | 22.14 | 4,907,666 | -0.22(-0.98%) |
Nov 28, 2022 | 21.53 | 22.50 | 21.50 | 22.36 | 6,598,718 | -0.34(-1.50%) |
Nov 25, 2022 | 23.05 | 23.61 | 22.62 | 22.70 | 3,097,320 | -0.81(-3.45%) |
Nov 23, 2022 | 24.61 | 24.63 | 23.11 | 23.51 | 7,900,321 | +0.66(+2.89%) |
Nov 22, 2022 | 21.62 | 23.00 | 21.43 | 22.85 | 5,676,374 | +1.06(+4.86%) |
Nov 21, 2022 | 21.28 | 22.15 | 21.22 | 21.79 | 5,269,217 | +1.23(+5.98%) |
Nov 18, 2022 | 19.70 | 20.79 | 19.68 | 20.56 | 8,555,686 | -0.04(-0.19%) |
Nov 17, 2022 | 20.59 | 21.05 | 20.10 | 20.60 | 6,261,847 | +0.51(+2.54%) |
Nov 16, 2022 | 18.84 | 20.18 | 18.58 | 20.09 | 9,186,653 | +0.32(+1.62%) |
Nov 15, 2022 | 19.13 | 19.82 | 18.87 | 19.77 | 7,557,918 | +0.25(+1.28%) |
Nov 14, 2022 | 20.57 | 20.69 | 19.04 | 19.52 | 11,534,502 | +0.36(+1.88%) |
Nov 11, 2022 | 20.42 | 21.00 | 18.67 | 19.16 | 11,761,363 | -0.72(-3.62%) |
Nov 10, 2022 | 19.61 | 20.22 | 19.22 | 19.88 | 5,863,834 | +0.72(+3.76%) |
Nov 09, 2022 | 18.91 | 19.47 | 18.47 | 19.16 | 9,132,024 | -1.04(-5.15%) |
Nov 08, 2022 | 20.62 | 20.62 | 19.59 | 20.20 | 9,070,805 | -1.50(-6.91%) |
Nov 07, 2022 | 22.53 | 23.32 | 21.22 | 21.70 | 9,869,449 | +0.88(+4.23%) |
Nov 04, 2022 | 19.70 | 21.02 | 19.07 | 20.82 | 7,693,309 | +1.72(+9.01%) |
Nov 03, 2022 | 19.63 | 19.90 | 18.98 | 19.10 | 5,410,672 | -0.81(-4.07%) |
Nov 02, 2022 | 19.82 | 19.91 | 5,161,133 | +1.07(+5.68%) | ||
Nov 01, 2022 | 19.33 | 19.42 | 18.14 | 18.84 | 9,422,875 | -1.54(-7.56%) |
Oct 31, 2022 | 20.27 | 20.58 | 19.65 | 20.38 | 8,795,385 | +1.69(+9.04%) |
Oct 28, 2022 | 18.36 | 18.74 | 17.91 | 18.69 | 6,506,683 | -0.22(-1.16%) |
Oct 27, 2022 | 19.43 | 19.72 | 18.43 | 18.91 | 6,654,355 | -0.92(-4.64%) |
Oct 26, 2022 | 19.10 | 19.98 | 19.09 | 19.83 | 7,448,502 | -0.17(-0.85%) |
Oct 25, 2022 | 18.95 | 20.01 | 18.85 | 20.00 | 8,145,883 | +1.42(+7.64%) |
Oct 24, 2022 | 18.09 | 18.86 | 18.08 | 18.58 | 7,492,856 | +0.76(+4.26%) |
Oct 21, 2022 | 17.86 | 18.01 | 17.41 | 17.82 | 8,088,024 | -1.01(-5.36%) |
Oct 20, 2022 | 18.81 | 19.26 | 18.59 | 18.83 | 6,586,649 | -0.24(-1.26%) |
Oct 19, 2022 | 19.37 | 19.63 | 19.05 | 19.07 | 6,048,666 | -0.97(-4.84%) |
Oct 18, 2022 | 20.93 | 21.14 | 19.86 | 20.04 | 5,145,694 | -0.80(-3.84%) |
Oct 17, 2022 | 20.82 | 21.17 | 20.62 | 20.84 | 5,534,558 | -1.52(-6.80%) |
Oct 14, 2022 | 22.62 | 22.70 | 22.14 | 22.36 | 3,089,710 | -0.68(-2.95%) |
Oct 13, 2022 | 22.29 | 23.32 | 21.98 | 23.04 | 4,422,961 | +0.93(+4.21%) |
Oct 12, 2022 | 23.15 | 23.28 | 22.04 | 22.11 | 4,330,769 | -0.51(-2.25%) |
Oct 11, 2022 | 22.69 | 22.96 | 22.10 | 22.62 | 3,947,781 | +0.17(+0.76%) |
Oct 10, 2022 | 23.56 | 23.74 | 22.07 | 22.45 | 5,128,828 | -0.49(-2.14%) |
Oct 07, 2022 | 23.44 | 23.83 | 22.88 | 22.94 | 4,410,610 | -0.90(-3.78%) |
Oct 06, 2022 | 24.21 | 24.52 | 23.64 | 23.84 | 4,678,888 | -0.10(-0.42%) |
Oct 05, 2022 | 23.97 | 24.05 | 23.56 | 23.94 | 4,759,618 | +0.45(+1.92%) |
Oct 04, 2022 | 22.70 | 23.69 | 22.60 | 23.49 | 5,407,521 | +1.03(+4.59%) |
Oct 03, 2022 | 22.27 | 22.53 | 21.70 | 22.46 | 5,875,374 | -0.92(-3.93%) |
Sep 30, 2022 | 23.28 | 24.23 | 23.08 | 23.38 | 4,234,693 | -0.32(-1.35%) |
Sep 29, 2022 | 23.35 | 24.01 | 22.65 | 23.70 | 4,625,891 | -0.39(-1.62%) |
Sep 28, 2022 | 23.00 | 24.18 | 22.77 | 24.09 | 4,617,699 | +0.68(+2.90%) |
Sep 27, 2022 | 23.57 | 24.26 | 23.19 | 23.41 | 5,848,362 | -0.80(-3.30%) |
Sep 26, 2022 | 23.33 | 24.36 | 23.03 | 24.21 | 4,821,745 | +0.14(+0.58%) |
Sep 23, 2022 | 23.75 | 24.73 | 23.62 | 24.07 | 7,077,601 | -1.08(-4.29%) |
Sep 22, 2022 | 26.53 | 26.62 | 24.66 | 25.15 | 3,616,563 | -1.82(-6.75%) |
Sep 21, 2022 | 27.46 | 27.46 | 26.18 | 26.97 | 3,151,366 | +0.30(+1.12%) |
Sep 20, 2022 | 26.93 | 27.64 | 26.49 | 26.67 | 2,707,059 | -0.68(-2.49%) |
Sep 19, 2022 | 26.44 | 27.40 | 26.39 | 27.35 | 4,222,725 | +0.40(+1.48%) |
Sep 16, 2022 | 27.68 | 27.91 | 26.72 | 26.95 | 4,494,353 | -1.71(-5.97%) |
Sep 15, 2022 | 29.30 | 29.54 | 28.38 | 28.66 | 6,448,211 | -2.79(-8.87%) |
Sep 14, 2022 | 30.41 | 31.94 | 29.93 | 31.45 | 7,014,200 | +2.32(+7.96%) |
Sep 13, 2022 | 28.75 | 29.24 | 28.20 | 29.13 | 4,197,570 | +0.12(+0.41%) |
Sep 12, 2022 | 27.71 | 29.07 | 27.71 | 29.01 | 5,223,508 | +1.12(+4.02%) |
Sep 09, 2022 | 27.74 | 27.91 | 27.29 | 27.89 | 3,626,720 | +0.36(+1.31%) |
Sep 08, 2022 | 27.60 | 27.90 | 27.20 | 27.53 | 4,287,666 | +0.52(+1.93%) |
Sep 07, 2022 | 27.53 | 27.83 | 26.96 | 27.01 | 6,032,802 | -0.79(-2.84%) |
Sep 06, 2022 | 28.85 | 29.38 | 27.08 | 27.80 | 7,911,323 | -2.91(-9.48%) |
Sep 02, 2022 | 31.12 | 31.14 | 29.81 | 30.71 | 9,439,395 | -1.03(-3.25%) |
Sep 01, 2022 | 32.03 | 32.47 | 31.54 | 31.74 | 6,049,863 | +0.09(+0.28%) |
Aug 31, 2022 | 30.83 | 32.09 | 30.56 | 31.65 | 5,489,062 | +0.25(+0.80%) |
Aug 30, 2022 | 31.19 | 31.74 | 30.64 | 31.40 | 4,755,676 | -0.54(-1.69%) |
Aug 29, 2022 | 31.70 | 33.02 | 31.52 | 31.94 | 5,458,533 | -0.05(-0.16%) |
Aug 26, 2022 | 32.91 | 33.34 | 31.69 | 31.99 | 5,427,254 | -0.31(-0.96%) |
Aug 25, 2022 | 32.21 | 32.48 | 31.62 | 32.30 | 4,207,906 | +0.44(+1.38%) |
Aug 24, 2022 | 31.87 | 32.53 | 31.33 | 31.86 | 7,356,045 | -0.15(-0.47%) |
Aug 23, 2022 | 34.05 | 34.50 | 31.18 | 32.01 | 12,070,899 | -1.78(-5.27%) |
Aug 22, 2022 | 33.89 | 33.93 | 32.55 | 33.79 | 6,465,379 | +1.74(+5.43%) |
Aug 19, 2022 | 31.36 | 32.37 | 31.22 | 32.05 | 5,541,247 | +0.29(+0.91%) |
Aug 18, 2022 | 31.88 | 33.31 | 30.72 | 31.76 | 10,307,817 | -0.12(-0.38%) |
Aug 17, 2022 | 32.63 | 32.65 | 31.48 | 31.88 | 5,270,029 | -0.39(-1.21%) |
Aug 16, 2022 | 31.80 | 32.47 | 31.14 | 32.27 | 8,233,906 | +1.71(+5.60%) |
Aug 15, 2022 | 29.18 | 30.82 | 28.98 | 30.56 | 6,415,375 | +0.30(+0.99%) |
Aug 12, 2022 | 30.51 | 30.76 | 29.90 | 30.26 | 4,880,690 | +0.15(+0.50%) |
Aug 11, 2022 | 29.09 | 31.01 | 28.49 | 30.11 | 8,214,471 | +1.72(+6.06%) |
Aug 10, 2022 | 27.01 | 28.51 | 26.83 | 28.39 | 8,836,388 | +1.43(+5.30%) |
Aug 09, 2022 | 26.83 | 27.22 | 26.52 | 26.96 | 4,860,046 | +0.68(+2.59%) |
Aug 08, 2022 | 26.46 | 26.85 | 26.01 | 26.28 | 4,900,130 | -1.29(-4.68%) |
Aug 05, 2022 | 27.63 | 28.44 | 27.45 | 27.57 | 4,409,768 | -0.60(-2.13%) |
Aug 04, 2022 | 28.03 | 28.38 | 26.95 | 28.17 | 9,448,130 | -0.36(-1.26%) |
Aug 03, 2022 | 26.41 | 29.23 | 26.06 | 28.53 | 12,993,781 | +2.12(+8.03%) |
Aug 02, 2022 | 27.01 | 27.36 | 26.30 | 26.41 | 9,024,394 | -2.09(-7.33%) |
Aug 01, 2022 | 27.17 | 28.62 | 26.88 | 28.50 | 10,405,693 | -0.12(-0.42%) |
Jul 29, 2022 | 28.71 | 28.84 | 27.62 | 28.62 | 7,341,866 | +0.28(+0.99%) |
Jul 28, 2022 | 29.54 | 30.55 | 27.95 | 28.34 | 7,014,030 | -1.40(-4.71%) |
Jul 27, 2022 | 29.89 | 30.17 | 28.78 | 29.74 | 6,705,794 | -0.38(-1.26%) |
Jul 26, 2022 | 31.48 | 31.52 | 29.87 | 30.12 | 12,062,608 | +0.41(+1.38%) |
Jul 25, 2022 | 28.69 | 30.02 | 28.34 | 29.71 | 6,466,205 | +1.41(+4.98%) |
Jul 22, 2022 | 27.86 | 28.58 | 27.77 | 28.30 | 6,494,876 | +1.28(+4.74%) |
Jul 21, 2022 | 26.50 | 27.75 | 26.11 | 27.02 | 5,023,900 | +0.24(+0.90%) |
Jul 20, 2022 | 25.45 | 27.33 | 24.96 | 26.78 | 6,442,705 | +1.85(+7.42%) |
Jul 19, 2022 | 24.53 | 25.30 | 24.39 | 24.93 | 5,010,000 | -0.41(-1.62%) |
Jul 18, 2022 | 24.99 | 25.71 | 24.92 | 25.34 | 4,657,786 | +1.10(+4.54%) |
Jul 15, 2022 | 22.61 | 24.28 | 22.32 | 24.24 | 3,955,900 | +1.54(+6.78%) |
Jul 14, 2022 | 23.10 | 23.34 | 22.26 | 22.70 | 5,104,368 | +0.27(+1.20%) |
Jul 13, 2022 | 22.21 | 23.13 | 21.84 | 22.43 | 6,427,326 | +1.22(+5.75%) |
Jul 12, 2022 | 22.52 | 22.61 | 20.46 | 21.21 | 9,949,582 | -0.82(-3.72%) |
Jul 11, 2022 | 22.48 | 22.60 | 21.62 | 22.03 | 6,154,914 | +1.46(+7.10%) |
Jul 08, 2022 | 21.01 | 21.43 | 20.46 | 20.57 | 4,139,555 | -0.57(-2.70%) |
Jul 07, 2022 | 19.68 | 21.70 | 19.50 | 21.14 | 9,107,576 | +2.29(+12.15%) |
Jul 06, 2022 | 19.02 | 19.11 | 18.30 | 18.85 | 3,953,728 | +0.19(+1.02%) |
Jul 05, 2022 | 18.99 | 19.52 | 18.35 | 18.66 | 7,049,401 | -0.65(-3.37%) |
Jul 01, 2022 | 19.87 | 20.11 | 19.18 | 19.31 | 6,366,086 | +0.30(+1.58%) |
Jun 30, 2022 | 22.18 | 22.44 | 18.28 | 19.01 | 14,356,237 | -2.86(-13.08%) |
Jun 29, 2022 | 22.85 | 23.06 | 21.86 | 21.87 | 5,295,504 | -0.78(-3.44%) |
Jun 28, 2022 | 22.59 | 22.91 | 22.04 | 22.65 | 6,206,726 | +0.54(+2.44%) |
Jun 27, 2022 | 20.81 | 22.43 | 20.79 | 22.11 | 5,703,008 | +0.82(+3.85%) |
Jun 24, 2022 | 21.13 | 21.76 | 20.90 | 21.29 | 4,388,794 | -0.05(-0.23%) |
Jun 23, 2022 | 22.93 | 23.09 | 21.22 | 21.34 | 5,966,611 | -1.87(-8.06%) |
Jun 22, 2022 | 22.80 | 23.63 | 22.64 | 23.21 | 3,216,261 | +0.01(+0.04%) |
Jun 21, 2022 | 22.72 | 23.63 | 22.50 | 23.20 | 6,255,512 | -0.48(-2.03%) |
Jun 17, 2022 | 24.92 | 25.05 | 23.20 | 23.68 | 7,169,783 | -1.59(-6.29%) |
Jun 16, 2022 | 26.79 | 27.16 | 24.84 | 25.27 | 6,568,367 | -0.18(-0.71%) |
Jun 15, 2022 | 25.62 | 26.09 | 24.78 | 25.45 | 5,049,647 | +0.73(+2.95%) |
Jun 14, 2022 | 26.81 | 26.93 | 23.76 | 24.72 | 18,313,996 | -4.69(-15.95%) |
Jun 13, 2022 | 30.11 | 30.22 | 28.43 | 29.41 | 6,757,058 | -0.31(-1.04%) |
Jun 10, 2022 | 29.69 | 30.28 | 29.24 | 29.72 | 5,912,532 | -0.65(-2.14%) |
Jun 09, 2022 | 27.40 | 30.62 | 27.20 | 30.37 | 11,590,783 | +0.96(+3.26%) |
Jun 08, 2022 | 32.18 | 32.77 | 28.60 | 29.41 | 14,532,509 | -2.31(-7.28%) |
Jun 07, 2022 | 31.55 | 31.99 | 31.31 | 31.72 | 6,095,357 | -0.01(-0.03%) |
Jun 06, 2022 | 30.96 | 31.87 | 30.60 | 31.73 | 7,852,114 | +2.77(+9.56%) |
Jun 03, 2022 | 28.92 | 29.17 | 28.46 | 28.96 | 4,757,338 | +0.17(+0.59%) |
Jun 02, 2022 | 30.38 | 30.45 | 28.43 | 28.79 | 8,064,908 | -1.00(-3.36%) |
Jun 01, 2022 | 28.95 | 29.82 | 28.69 | 29.79 | 8,699,568 | +1.88(+6.74%) |
May 31, 2022 | 28.97 | 29.13 | 27.54 | 27.91 | 7,493,363 | -1.67(-5.65%) |
May 27, 2022 | 28.51 | 29.86 | 28.11 | 29.58 | 6,835,952 | -0.15(-0.50%) |
May 26, 2022 | 30.67 | 32.03 | 29.26 | 29.73 | 8,025,079 | -0.80(-2.62%) |
May 25, 2022 | 31.30 | 31.99 | 30.11 | 30.53 | 8,695,868 | +0.41(+1.36%) |
May 24, 2022 | 30.00 | 30.29 | 29.53 | 30.12 | 5,627,132 | +0.05(+0.17%) |
May 23, 2022 | 27.91 | 30.21 | 27.83 | 30.07 | 7,039,675 | +2.34(+8.44%) |
May 20, 2022 | 27.48 | 28.10 | 27.45 | 27.73 | 5,510,214 | -0.25(-0.89%) |
May 19, 2022 | 28.20 | 29.13 | 27.91 | 27.98 | 4,415,625 | -0.51(-1.79%) |
May 18, 2022 | 28.84 | 29.09 | 28.13 | 28.49 | 4,864,352 | +0.05(+0.18%) |
May 17, 2022 | 28.39 | 28.69 | 27.89 | 28.44 | 5,621,268 | +1.04(+3.80%) |
May 16, 2022 | 27.75 | 28.06 | 26.33 | 27.40 | 6,197,614 | +1.13(+4.30%) |
May 13, 2022 | 26.80 | 26.81 | 25.81 | 26.27 | 4,416,902 | -0.21(-0.79%) |
May 12, 2022 | 25.63 | 26.74 | 25.54 | 26.48 | 5,524,204 | +0.10(+0.38%) |
May 11, 2022 | 26.08 | 26.51 | 25.85 | 26.38 | 6,611,769 | +1.59(+6.41%) |
May 10, 2022 | 23.19 | 25.63 | 23.17 | 24.79 | 13,672,319 | +0.48(+1.97%) |
May 09, 2022 | 26.18 | 26.21 | 23.92 | 24.31 | 11,741,503 | -3.37(-12.17%) |
May 06, 2022 | 29.29 | 29.34 | 27.33 | 27.68 | 10,416,394 | -2.42(-8.04%) |
May 05, 2022 | 28.69 | 30.24 | 27.87 | 30.10 | 9,555,253 | +1.09(+3.76%) |
May 04, 2022 | 28.78 | 29.10 | 28.37 | 29.01 | 7,033,955 | +2.22(+8.29%) |
May 03, 2022 | 27.31 | 28.05 | 26.75 | 26.79 | 8,085,017 | +0.79(+3.04%) |
May 02, 2022 | 25.41 | 26.07 | 25.29 | 26.00 | 4,953,773 | +1.00(+4.00%) |
Apr 29, 2022 | 24.37 | 25.18 | 24.09 | 25.00 | 6,606,261 | +1.15(+4.82%) |
Apr 28, 2022 | 24.57 | 24.68 | 23.63 | 23.85 | 7,423,017 | -1.34(-5.32%) |
Apr 27, 2022 | 24.54 | 25.81 | 24.34 | 25.19 | 11,572,726 | +1.37(+5.75%) |
Apr 26, 2022 | 24.13 | 24.54 | 23.33 | 23.82 | 12,974,491 | -0.40(-1.65%) |
Apr 25, 2022 | 22.73 | 24.42 | 22.70 | 24.22 | 10,217,813 | +1.52(+6.70%) |
Apr 22, 2022 | 23.88 | 24.15 | 22.55 | 22.70 | 8,554,148 | -1.50(-6.20%) |
Apr 21, 2022 | 24.68 | 24.87 | 23.47 | 24.20 | 9,835,752 | +0.20(+0.83%) |
Apr 20, 2022 | 24.79 | 24.90 | 23.68 | 24.00 | 10,801,727 | -0.99(-3.96%) |
Apr 19, 2022 | 25.08 | 25.30 | 24.22 | 24.99 | 15,901,315 | -2.14(-7.89%) |
Apr 18, 2022 | 26.39 | 28.15 | 26.39 | 27.13 | 20,166,406 | +1.53(+5.98%) |
Apr 14, 2022 | 24.48 | 25.64 | 24.27 | 25.60 | 13,428,292 | +0.98(+3.98%) |
Apr 13, 2022 | 23.70 | 24.74 | 23.66 | 24.62 | 12,565,808 | +1.22(+5.21%) |
Apr 12, 2022 | 23.43 | 24.23 | 23.04 | 23.40 | 13,245,153 | +0.10(+0.43%) |
Apr 11, 2022 | 22.96 | 23.34 | 22.68 | 23.30 | 8,691,228 | +1.21(+5.48%) |
Apr 08, 2022 | 22.44 | 22.54 | 21.83 | 22.09 | 8,525,229 | -0.28(-1.25%) |
Apr 07, 2022 | 21.25 | 22.47 | 20.94 | 22.37 | 16,885,868 | +1.14(+5.37%) |
Apr 06, 2022 | 21.85 | 22.19 | 20.94 | 21.23 | 15,773,124 | +0.17(+0.81%) |
Apr 05, 2022 | 20.75 | 21.63 | 20.74 | 21.06 | 11,204,394 | +1.01(+5.04%) |
Apr 04, 2022 | 20.09 | 20.43 | 19.82 | 20.05 | 5,921,580 | +0.13(+0.65%) |
Apr 01, 2022 | 19.70 | 20.16 | 19.55 | 19.92 | 5,626,366 | +0.20(+1.01%) |
Mar 31, 2022 | 19.67 | 20.35 | 19.61 | 19.72 | 10,018,148 | +0.34(+1.75%) |
Mar 30, 2022 | 18.99 | 19.62 | 18.96 | 19.38 | 6,666,175 | +0.78(+4.19%) |
Mar 29, 2022 | 19.15 | 19.17 | 18.57 | 18.60 | 5,942,761 | -0.62(-3.23%) |
Mar 28, 2022 | 19.19 | 19.55 | 19.16 | 19.22 | 5,064,922 | -0.27(-1.39%) |
Mar 25, 2022 | 19.54 | 19.61 | 19.11 | 19.49 | 7,890,730 | +0.52(+2.74%) |
Mar 24, 2022 | 18.22 | 19.22 | 17.85 | 18.97 | 8,083,998 | +0.94(+5.21%) |
Mar 23, 2022 | 18.49 | 18.63 | 17.95 | 18.03 | 5,142,792 | -0.06(-0.33%) |
Mar 22, 2022 | 17.98 | 18.30 | 17.70 | 18.09 | 5,256,326 | +0.65(+3.73%) |
Mar 21, 2022 | 16.83 | 17.48 | 16.72 | 17.44 | 3,097,850 | +0.22(+1.28%) |
Mar 18, 2022 | 17.36 | 17.36 | 17.02 | 17.22 | 4,318,404 | -0.15(-0.86%) |
Mar 17, 2022 | 17.10 | 17.56 | 17.07 | 17.37 | 5,631,358 | +0.68(+4.07%) |
Mar 16, 2022 | 16.59 | 16.79 | 16.32 | 16.69 | 4,561,780 | +0.48(+2.96%) |
Mar 15, 2022 | 15.81 | 16.30 | 15.69 | 16.21 | 3,481,390 | -0.26(-1.58%) |
Mar 14, 2022 | 16.47 | 16.54 | 16.06 | 16.47 | 4,480,902 | -0.32(-1.91%) |
Mar 11, 2022 | 16.68 | 16.89 | 16.46 | 16.79 | 4,047,778 | +0.47(+2.88%) |
Mar 10, 2022 | 16.10 | 16.45 | 16.32 | 3,914,127 | +0.41(+2.58%) | |
Mar 09, 2022 | 16.01 | 16.15 | 15.82 | 15.91 | 8,278,122 | -0.16(-1.00%) |
Mar 08, 2022 | 16.09 | 16.55 | 15.88 | 16.07 | 11,507,923 | -0.88(-5.19%) |
Mar 07, 2022 | 17.47 | 17.55 | 16.83 | 16.95 | 8,245,640 | -0.39(-2.25%) |
Mar 04, 2022 | 17.01 | 17.76 | 16.99 | 17.34 | 9,705,890 | +0.70(+4.21%) |
Mar 03, 2022 | 16.48 | 16.99 | 16.29 | 16.64 | 8,928,733 | -0.38(-2.23%) |
Mar 02, 2022 | 16.83 | 17.29 | 16.38 | 17.02 | 9,620,201 | +0.91(+5.65%) |
Mar 01, 2022 | 15.71 | 16.30 | 15.66 | 16.11 | 7,253,544 | +0.65(+4.20%) |
Feb 28, 2022 | 15.75 | 15.85 | 15.38 | 15.46 | 6,289,795 | -0.36(-2.28%) |
Feb 25, 2022 | 15.95 | 15.88 | 15.55 | 15.82 | 7,356,360 | -0.47(-2.89%) |
Feb 24, 2022 | 16.98 | 17.23 | 16.18 | 16.29 | 13,071,521 | +0.17(+1.05%) |
Feb 23, 2022 | 16.01 | 16.50 | 15.97 | 16.12 | 8,663,020 | +0.45(+2.87%) |
Feb 22, 2022 | 15.99 | 16.16 | 15.53 | 15.67 | 8,242,024 | +0.26(+1.69%) |
Feb 18, 2022 | 15.41 | 0 | -0.26(-1.66%) | |||
Feb 17, 2022 | 15.82 | 16.10 | 15.30 | 15.67 | 5,694,037 | -0.15(-0.95%) |
Feb 16, 2022 | 15.51 | 16.17 | 15.43 | 15.82 | 11,132,149 | +0.70(+4.63%) |
Feb 15, 2022 | 15.02 | 15.20 | 14.64 | 15.12 | 8,130,464 | +0.57(+3.92%) |
Feb 14, 2022 | 14.28 | 14.73 | 14.21 | 14.55 | 7,819,555 | +0.60(+4.30%) |
Feb 11, 2022 | 13.62 | 14.14 | 13.57 | 13.95 | 16,822,940 | +0.06(+0.43%) |
Feb 10, 2022 | 13.74 | 14.00 | 13.60 | 13.89 | 6,464,293 | -0.16(-1.14%) |
Feb 09, 2022 | 14.15 | 14.22 | 13.94 | 14.05 | 8,745,952 | -0.67(-4.55%) |
Feb 08, 2022 | 15.09 | 15.27 | 14.67 | 14.72 | 6,900,281 | -0.27(-1.80%) |
Feb 07, 2022 | 15.06 | 15.22 | 14.42 | 14.99 | 11,974,049 | -0.85(-5.37%) |
Feb 04, 2022 | 16.81 | 17.16 | 15.71 | 15.84 | 10,684,888 | -1.40(-8.12%) |
Feb 03, 2022 | 16.97 | 16.87 | 17.24 | 11,183,574 | -1.74(-9.17%) | |
Feb 02, 2022 | 18.67 | 19.50 | 18.39 | 18.98 | 21,583,542 | +1.88(+10.99%) |