Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.490 | 8.126 | 7.450 | 8.030 | 51,861,064 | +0.55(+7.35%) |
Jan 30, 2024 | 7.570 | 7.590 | 7.430 | 7.480 | 15,648,287 | -0.17(-2.29%) |
Jan 29, 2024 | 7.570 | 7.770 | 7.530 | 7.655 | 15,522,665 | +0.10(+1.26%) |
Jan 26, 2024 | 7.590 | 7.690 | 7.415 | 7.560 | 18,271,952 | -0.09(-1.18%) |
Jan 25, 2024 | 7.480 | 7.670 | 7.410 | 7.650 | 22,794,892 | +0.13(+1.73%) |
Jan 24, 2024 | 7.100 | 7.520 | 7.100 | 7.520 | 29,425,244 | +0.29(+4.01%) |
Jan 23, 2024 | 7.410 | 7.430 | 7.210 | 7.230 | 18,448,652 | -0.35(-4.62%) |
Jan 22, 2024 | 7.790 | 7.885 | 7.510 | 7.580 | 19,981,040 | -0.38(-4.77%) |
Jan 19, 2024 | 8.010 | 8.100 | 7.850 | 7.960 | 25,302,204 | -0.29(-3.52%) |
Jan 18, 2024 | 8.370 | 8.690 | 8.210 | 8.250 | 25,510,170 | -0.44(-5.06%) |
Jan 17, 2024 | 8.630 | 9.000 | 8.400 | 8.690 | 38,486,672 | +0.44(+5.33%) |
Jan 16, 2024 | 8.130 | 8.500 | 7.970 | 8.250 | 37,951,064 | +0.40(+5.10%) |
Jan 12, 2024 | 7.630 | 7.890 | 7.600 | 7.850 | 28,632,352 | +0.20(+2.61%) |
Jan 11, 2024 | 7.550 | 8.084 | 7.520 | 7.650 | 35,378,048 | -0.09(-1.16%) |
Jan 10, 2024 | 7.770 | 7.820 | 7.660 | 7.740 | 18,681,648 | -0.10(-1.28%) |
Jan 09, 2024 | 8.250 | 8.260 | 7.810 | 7.840 | 19,900,772 | -0.30(-3.69%) |
Jan 08, 2024 | 8.420 | 8.470 | 7.970 | 8.140 | 20,290,660 | -0.28(-3.33%) |
Jan 05, 2024 | 8.740 | 8.750 | 8.300 | 8.420 | 32,441,992 | -0.43(-4.86%) |
Jan 04, 2024 | 8.890 | 8.926 | 8.600 | 8.850 | 23,927,074 | -0.02(-0.23%) |
Jan 03, 2024 | 8.640 | 9.070 | 8.450 | 8.870 | 38,972,388 | +0.44(+5.22%) |
Jan 02, 2024 | 8.750 | 8.975 | 8.330 | 8.430 | 35,661,916 | -0.01(-0.12%) |
Dec 29, 2023 | 8.370 | 8.730 | 8.300 | 8.440 | 26,560,634 | +0.03(+0.36%) |
Dec 28, 2023 | 8.370 | 8.560 | 8.330 | 8.410 | 14,188,138 | -0.03(-0.36%) |
Dec 27, 2023 | 8.880 | 8.880 | 8.420 | 8.440 | 17,580,564 | -0.54(-6.01%) |
Dec 26, 2023 | 9.290 | 9.390 | 8.950 | 8.980 | 10,193,420 | -0.37(-3.96%) |
Dec 22, 2023 | 9.620 | 9.950 | 9.340 | 9.350 | 20,449,916 | -0.37(-3.81%) |
Dec 21, 2023 | 9.810 | 10.17 | 9.580 | 9.720 | 30,848,964 | -0.31(-3.09%) |
Dec 20, 2023 | 9.140 | 10.22 | 9.060 | 10.03 | 35,967,624 | +0.81(+8.79%) |
Dec 19, 2023 | 9.090 | 9.240 | 9.020 | 9.220 | 12,537,808 | +0.21(+2.33%) |
Dec 18, 2023 | 8.950 | 9.060 | 8.920 | 9.010 | 9,613,154 | +0.03(+0.33%) |
Dec 15, 2023 | 8.620 | 9.020 | 8.540 | 8.980 | 20,096,216 | +0.41(+4.78%) |
Dec 14, 2023 | 8.450 | 8.946 | 8.450 | 8.570 | 18,804,828 | -0.05(-0.58%) |
Dec 13, 2023 | 8.720 | 8.910 | 8.550 | 8.620 | 21,190,276 | -0.17(-1.93%) |
Dec 12, 2023 | 9.000 | 9.065 | 8.700 | 8.790 | 15,772,322 | -0.37(-4.04%) |
Dec 11, 2023 | 9.470 | 9.490 | 9.150 | 9.160 | 12,148,950 | -0.35(-3.68%) |
Dec 08, 2023 | 9.820 | 9.820 | 9.480 | 9.510 | 18,580,808 | -0.43(-4.33%) |
Dec 07, 2023 | 9.880 | 10.02 | 9.830 | 9.940 | 9,748,421 | +0.01(+0.10%) |
Dec 06, 2023 | 9.670 | 10.02 | 9.610 | 9.930 | 15,518,107 | +0.08(+0.81%) |
Dec 05, 2023 | 10.02 | 10.05 | 9.830 | 9.850 | 14,948,425 | -0.13(-1.30%) |
Dec 04, 2023 | 10.15 | 10.42 | 9.930 | 9.980 | 20,394,288 | +0.07(+0.71%) |
Dec 01, 2023 | 9.910 | 9.980 | 9.732 | 9.910 | 20,248,620 | -0.09(-0.90%) |
Nov 30, 2023 | 10.12 | 10.32 | 9.950 | 10.00 | 17,971,864 | -0.23(-2.25%) |
Nov 29, 2023 | 9.860 | 10.28 | 9.830 | 10.23 | 20,125,212 | +0.23(+2.30%) |
Nov 28, 2023 | 10.14 | 10.26 | 9.910 | 10.00 | 18,881,010 | -0.20(-1.96%) |
Nov 27, 2023 | 10.23 | 10.24 | 10.10 | 10.20 | 12,475,434 | +0.11(+1.09%) |
Nov 24, 2023 | 10.68 | 10.75 | 10.04 | 10.09 | 10,253,407 | -0.71(-6.57%) |
Nov 22, 2023 | 10.44 | 10.96 | 10.42 | 10.80 | 17,517,052 | +0.13(+1.22%) |
Nov 21, 2023 | 11.07 | 11.08 | 10.61 | 10.67 | 15,748,737 | -0.33(-3.00%) |
Nov 20, 2023 | 11.02 | 11.06 | 10.82 | 11.00 | 12,239,733 | -0.15(-1.35%) |
Nov 17, 2023 | 11.31 | 11.47 | 11.07 | 11.15 | 16,023,267 | -0.25(-2.19%) |
Nov 16, 2023 | 11.66 | 11.74 | 11.36 | 11.40 | 18,973,068 | -0.25(-2.15%) |
Nov 15, 2023 | 11.76 | 11.89 | 11.58 | 11.65 | 15,224,470 | -0.41(-3.40%) |
Nov 14, 2023 | 11.54 | 12.08 | 11.49 | 12.06 | 18,718,676 | -0.14(-1.15%) |
Nov 13, 2023 | 12.51 | 12.62 | 12.00 | 12.20 | 16,019,428 | -0.19(-1.53%) |
Nov 10, 2023 | 12.87 | 12.89 | 12.22 | 12.39 | 21,130,224 | -0.84(-6.35%) |
Nov 09, 2023 | 12.26 | 13.39 | 12.23 | 13.23 | 29,649,404 | +0.76(+6.09%) |
Nov 08, 2023 | 12.62 | 13.07 | 12.41 | 12.47 | 21,646,216 | -0.38(-2.96%) |
Nov 07, 2023 | 12.89 | 13.10 | 12.71 | 12.85 | 15,568,042 | -0.11(-0.85%) |
Nov 06, 2023 | 13.35 | 13.53 | 12.92 | 12.96 | 18,794,752 | -0.68(-4.99%) |
Nov 03, 2023 | 13.74 | 13.89 | 13.48 | 13.64 | 19,761,618 | -0.48(-3.40%) |
Nov 02, 2023 | 14.38 | 14.73 | 14.10 | 14.12 | 19,558,056 | -0.76(-5.11%) |
Nov 01, 2023 | 15.68 | 15.73 | 14.76 | 14.88 | 31,406,312 | -1.10(-6.88%) |
Oct 31, 2023 | 17.41 | 17.71 | 15.91 | 15.98 | 21,605,652 | -1.63(-9.26%) |
Oct 30, 2023 | 18.69 | 18.73 | 17.57 | 17.61 | 22,278,132 | -2.20(-11.11%) |
Oct 27, 2023 | 18.27 | 19.97 | 17.96 | 19.81 | 31,144,528 | +0.92(+4.87%) |
Oct 26, 2023 | 18.65 | 19.71 | 18.20 | 18.89 | 29,329,532 | +0.26(+1.40%) |
Oct 25, 2023 | 17.12 | 19.25 | 17.10 | 18.63 | 30,688,320 | +1.62(+9.52%) |
Oct 24, 2023 | 17.52 | 18.23 | 16.90 | 17.01 | 18,718,964 | -1.24(-6.79%) |
Oct 23, 2023 | 19.73 | 20.18 | 17.29 | 18.25 | 23,669,796 | -0.97(-5.05%) |
Oct 20, 2023 | 19.02 | 19.73 | 18.38 | 19.22 | 32,935,908 | +0.18(+0.95%) |
Oct 19, 2023 | 17.31 | 19.13 | 16.93 | 19.04 | 40,117,136 | +1.31(+7.42%) |
Oct 18, 2023 | 16.70 | 18.03 | 16.53 | 17.73 | 33,972,240 | +1.62(+10.02%) |
Oct 17, 2023 | 16.42 | 16.66 | 15.17 | 16.11 | 28,782,908 | +0.58(+3.73%) |
Oct 16, 2023 | 17.04 | 17.16 | 15.50 | 15.53 | 25,637,504 | -2.58(-14.25%) |
Oct 13, 2023 | 15.29 | 18.71 | 15.15 | 18.11 | 42,854,304 | +2.71(+17.60%) |
Oct 12, 2023 | 14.65 | 16.29 | 14.18 | 15.40 | 32,185,174 | +0.48(+3.22%) |
Oct 11, 2023 | 15.02 | 16.08 | 14.76 | 14.92 | 21,471,968 | -0.40(-2.61%) |
Oct 10, 2023 | 15.84 | 15.88 | 15.00 | 15.32 | 17,285,166 | -0.79(-4.90%) |
Oct 09, 2023 | 17.35 | 17.64 | 16.11 | 16.11 | 13,261,430 | -0.35(-2.13%) |
Oct 06, 2023 | 17.60 | 18.18 | 15.93 | 16.46 | 20,881,180 | -0.34(-2.02%) |
Oct 05, 2023 | 17.12 | 18.29 | 16.78 | 16.80 | 17,862,952 | -0.32(-1.87%) |
Oct 04, 2023 | 18.07 | 18.44 | 17.03 | 17.12 | 20,522,692 | -1.41(-7.61%) |
Oct 03, 2023 | 16.94 | 18.95 | 16.52 | 18.53 | 25,295,484 | +2.27(+13.96%) |
Oct 02, 2023 | 16.26 | 16.79 | 15.61 | 16.26 | 16,780,024 | +0.05(+0.31%) |
Sep 29, 2023 | 14.85 | 16.25 | 14.71 | 16.21 | 22,572,788 | +0.49(+3.12%) |
Sep 28, 2023 | 16.94 | 17.23 | 15.55 | 15.72 | 20,703,298 | -1.20(-7.09%) |
Sep 27, 2023 | 17.27 | 18.49 | 16.89 | 16.92 | 26,236,740 | -1.12(-6.21%) |
Sep 26, 2023 | 16.38 | 18.19 | 16.09 | 18.04 | 30,325,248 | +2.20(+13.89%) |
Sep 25, 2023 | 16.46 | 16.24 | 15.70 | 15.84 | 21,921,876 | +0.02(+0.13%) |
Sep 22, 2023 | 15.62 | 15.92 | 14.97 | 15.82 | 22,114,496 | +0.03(+0.19%) |
Sep 21, 2023 | 15.10 | 15.81 | 14.64 | 15.79 | 37,962,552 | +1.68(+11.91%) |
Sep 20, 2023 | 13.00 | 14.17 | 12.90 | 14.11 | 24,328,108 | +0.75(+5.61%) |
Sep 19, 2023 | 13.48 | 13.97 | 13.24 | 13.36 | 21,987,472 | -0.12(-0.85%) |
Sep 18, 2023 | 13.88 | 14.03 | 13.16 | 13.47 | 16,983,020 | -0.14(-1.06%) |
Sep 15, 2023 | 13.01 | 13.70 | 12.80 | 13.62 | 24,650,128 | +0.75(+5.83%) |
Sep 14, 2023 | 13.22 | 13.28 | 12.85 | 12.87 | 16,272,795 | -0.62(-4.60%) |
Sep 13, 2023 | 13.72 | 13.78 | 13.35 | 13.49 | 19,162,482 | -0.38(-2.74%) |
Sep 12, 2023 | 14.00 | 14.07 | 13.52 | 13.87 | 14,467,832 | +0.10(+0.73%) |
Sep 11, 2023 | 13.88 | 14.19 | 13.66 | 13.77 | 12,363,705 | -0.47(-3.30%) |
Sep 08, 2023 | 14.62 | 14.65 | 13.93 | 14.24 | 15,587,536 | -0.48(-3.26%) |
Sep 07, 2023 | 15.45 | 15.69 | 14.58 | 14.72 | 16,900,512 | -0.05(-0.34%) |
Sep 06, 2023 | 14.47 | 15.22 | 14.35 | 14.77 | 17,534,196 | +0.48(+3.36%) |
Sep 05, 2023 | 14.31 | 14.64 | 14.02 | 14.29 | 11,782,502 | +0.10(+0.70%) |
Sep 01, 2023 | 14.16 | 14.40 | 13.99 | 14.19 | 13,410,124 | -0.30(-2.07%) |
Aug 31, 2023 | 14.95 | 14.98 | 14.39 | 14.49 | 12,262,967 | -0.44(-2.95%) |
Aug 30, 2023 | 15.48 | 15.67 | 14.89 | 14.93 | 12,664,783 | -0.79(-5.03%) |
Aug 29, 2023 | 16.29 | 16.31 | 15.50 | 15.72 | 16,747,995 | -0.62(-3.79%) |
Aug 28, 2023 | 16.85 | 16.97 | 16.31 | 16.34 | 14,215,182 | -1.06(-6.09%) |
Aug 25, 2023 | 18.25 | 18.91 | 17.11 | 17.40 | 21,775,138 | -1.21(-6.50%) |
Aug 24, 2023 | 17.13 | 18.68 | 17.01 | 18.61 | 18,087,452 | +1.09(+6.22%) |
Aug 23, 2023 | 18.11 | 18.17 | 17.44 | 17.52 | 13,048,463 | -0.90(-4.89%) |
Aug 22, 2023 | 17.76 | 18.93 | 17.76 | 18.42 | 12,426,551 | +0.09(+0.49%) |
Aug 21, 2023 | 18.86 | 19.29 | 18.21 | 18.33 | 13,570,366 | -0.78(-4.08%) |
Aug 18, 2023 | 20.76 | 20.90 | 18.84 | 19.11 | 21,677,732 | -0.72(-3.63%) |
Aug 17, 2023 | 18.16 | 19.86 | 17.97 | 19.83 | 19,477,792 | +1.28(+6.90%) |
Aug 16, 2023 | 18.05 | 18.58 | 17.29 | 18.55 | 22,143,422 | +0.51(+2.83%) |
Aug 15, 2023 | 17.10 | 18.34 | 17.02 | 18.04 | 21,154,764 | +1.44(+8.67%) |
Aug 14, 2023 | 17.43 | 17.89 | 16.58 | 16.60 | 15,227,678 | -0.48(-2.81%) |
Aug 11, 2023 | 18.67 | 18.83 | 17.01 | 17.08 | 20,135,316 | -1.07(-5.90%) |
Aug 10, 2023 | 17.18 | 18.96 | 16.58 | 18.15 | 33,984,976 | +0.08(+0.44%) |
Aug 09, 2023 | 18.11 | 19.19 | 17.46 | 18.07 | 25,930,480 | -0.21(-1.15%) |
Aug 08, 2023 | 18.96 | 20.77 | 18.24 | 18.28 | 24,842,846 | +0.46(+2.58%) |
Aug 07, 2023 | 18.63 | 18.92 | 17.74 | 17.82 | 15,809,550 | -1.45(-7.52%) |
Aug 04, 2023 | 17.41 | 19.52 | 16.88 | 19.27 | 24,631,740 | +0.89(+4.84%) |
Aug 03, 2023 | 19.36 | 19.84 | 17.94 | 18.38 | 19,215,836 | -0.08(-0.43%) |
Aug 02, 2023 | 17.75 | 19.10 | 17.66 | 18.46 | 25,929,460 | +2.25(+13.88%) |
Aug 01, 2023 | 16.50 | 16.71 | 16.19 | 16.21 | 10,566,944 | +0.29(+1.82%) |
Jul 31, 2023 | 16.05 | 16.39 | 15.85 | 15.92 | 9,417,592 | -0.23(-1.42%) |
Jul 28, 2023 | 16.25 | 16.83 | 15.89 | 16.15 | 14,461,870 | -1.00(-5.83%) |
Jul 27, 2023 | 15.52 | 17.69 | 15.49 | 17.15 | 25,662,490 | +1.18(+7.39%) |
Jul 26, 2023 | 16.90 | 16.90 | 15.90 | 15.97 | 12,131,480 | -0.65(-3.91%) |
Jul 25, 2023 | 16.68 | 16.74 | 16.13 | 16.62 | 8,775,860 | -0.02(-0.12%) |
Jul 24, 2023 | 17.03 | 17.05 | 16.42 | 16.64 | 9,685,857 | -0.44(-2.58%) |
Jul 21, 2023 | 17.08 | 17.25 | 16.60 | 17.08 | 9,723,109 | -0.35(-2.01%) |
Jul 20, 2023 | 17.58 | 17.87 | 17.07 | 17.43 | 11,068,211 | +0.00(+0.00%) |
Jul 19, 2023 | 16.63 | 17.57 | 16.59 | 17.43 | 9,151,389 | +0.50(+2.95%) |
Jul 18, 2023 | 17.19 | 17.30 | 16.76 | 16.93 | 7,174,669 | -0.34(-1.97%) |
Jul 17, 2023 | 17.41 | 17.43 | 16.80 | 17.27 | 6,314,263 | -0.08(-0.46%) |
Jul 14, 2023 | 17.67 | 18.01 | 17.16 | 17.35 | 8,225,915 | -0.32(-1.81%) |
Jul 13, 2023 | 17.05 | 17.70 | 16.81 | 17.67 | 7,825,547 | +0.15(+0.86%) |
Jul 12, 2023 | 18.12 | 18.19 | 17.44 | 17.52 | 11,556,259 | -1.64(-8.56%) |
Jul 11, 2023 | 18.80 | 19.57 | 18.63 | 19.16 | 8,395,230 | -0.22(-1.14%) |
Jul 10, 2023 | 19.62 | 20.01 | 19.25 | 19.38 | 7,312,289 | -0.28(-1.42%) |
Jul 07, 2023 | 20.56 | 20.70 | 19.12 | 19.66 | 10,837,573 | -0.60(-2.96%) |
Jul 06, 2023 | 20.09 | 22.95 | 20.02 | 20.26 | 22,135,382 | +1.46(+7.77%) |
Jul 05, 2023 | 18.81 | 18.88 | 18.40 | 18.80 | 4,809,006 | +0.45(+2.45%) |
Jul 03, 2023 | 18.40 | 18.70 | 18.26 | 18.35 | 1,966,536 | -0.14(-0.76%) |
Jun 30, 2023 | 18.63 | 18.81 | 18.24 | 18.49 | 5,335,113 | -0.55(-2.89%) |
Jun 29, 2023 | 18.56 | 19.15 | 18.50 | 19.04 | 5,483,587 | +0.64(+3.48%) |
Jun 28, 2023 | 19.24 | 19.32 | 18.40 | 18.40 | 6,092,965 | -1.10(-5.64%) |
Jun 27, 2023 | 20.00 | 20.01 | 18.89 | 19.50 | 7,584,650 | -0.75(-3.70%) |
Jun 26, 2023 | 20.38 | 20.38 | 19.61 | 20.25 | 7,464,494 | -0.10(-0.49%) |
Jun 23, 2023 | 20.66 | 21.05 | 19.91 | 20.35 | 7,248,927 | +0.55(+2.78%) |
Jun 22, 2023 | 21.00 | 21.10 | 19.70 | 19.80 | 2,571,986 | -0.85(-4.12%) |
Jun 21, 2023 | 21.10 | 21.20 | 20.60 | 20.65 | 3,195,079 | -0.75(-3.50%) |
Jun 20, 2023 | 21.70 | 22.10 | 21.30 | 21.40 | 2,973,036 | +0.20(+0.94%) |
Jun 16, 2023 | 22.50 | 22.70 | 21.20 | 21.20 | 3,357,303 | -1.30(-5.78%) |
Jun 15, 2023 | 21.50 | 22.50 | 21.30 | 22.50 | 2,931,031 | +0.80(+3.69%) |
Jun 14, 2023 | 22.60 | 22.60 | 21.60 | 21.70 | 4,423,449 | -0.90(-3.98%) |
Jun 13, 2023 | 22.40 | 22.90 | 22.10 | 22.60 | 3,172,788 | -0.20(-0.88%) |
Jun 12, 2023 | 22.70 | 23.20 | 22.50 | 22.80 | 2,538,507 | +0.30(+1.33%) |
Jun 09, 2023 | 22.30 | 23.10 | 22.10 | 22.50 | 3,087,734 | +0.10(+0.45%) |
Jun 08, 2023 | 23.50 | 23.60 | 22.00 | 22.40 | 3,520,722 | -0.90(-3.86%) |
Jun 07, 2023 | 23.20 | 23.90 | 23.10 | 23.30 | 3,491,348 | +0.20(+0.87%) |
Jun 06, 2023 | 25.20 | 25.30 | 23.00 | 23.10 | 4,924,072 | -2.20(-8.70%) |
Jun 05, 2023 | 26.10 | 26.40 | 25.30 | 25.30 | 3,149,340 | -0.80(-3.07%) |
Jun 02, 2023 | 26.80 | 27.10 | 25.70 | 26.10 | 5,102,934 | -1.80(-6.45%) |
Jun 01, 2023 | 29.80 | 30.00 | 27.80 | 27.90 | 5,157,522 | -2.60(-8.52%) |
May 31, 2023 | 31.20 | 31.80 | 30.00 | 30.50 | 3,193,294 | -0.20(-0.65%) |
May 30, 2023 | 30.20 | 32.30 | 30.00 | 30.70 | 4,473,670 | -1.20(-3.76%) |
May 26, 2023 | 33.00 | 33.00 | 30.80 | 31.90 | 4,655,289 | -2.10(-6.18%) |
May 25, 2023 | 33.70 | 35.00 | 33.40 | 34.00 | 3,820,899 | -1.30(-3.68%) |
May 24, 2023 | 34.60 | 35.80 | 34.40 | 35.30 | 8,031,925 | +2.10(+6.33%) |
May 23, 2023 | 33.10 | 34.00 | 31.80 | 33.20 | 6,169,879 | +0.80(+2.47%) |
May 22, 2023 | 32.40 | 33.50 | 31.50 | 32.40 | 3,787,111 | +0.10(+0.31%) |
May 19, 2023 | 30.80 | 33.40 | 30.50 | 32.30 | 7,014,413 | +1.10(+3.53%) |
May 18, 2023 | 32.90 | 33.20 | 31.10 | 31.20 | 4,861,666 | -2.00(-6.02%) |
May 17, 2023 | 33.60 | 34.30 | 32.90 | 33.20 | 6,382,913 | -1.70(-4.87%) |
May 16, 2023 | 34.00 | 34.90 | 33.40 | 34.90 | 4,099,587 | +1.40(+4.18%) |
May 15, 2023 | 34.30 | 35.00 | 33.30 | 33.50 | 4,558,467 | -1.30(-3.74%) |
May 12, 2023 | 34.30 | 36.00 | 33.90 | 34.80 | 5,899,252 | +0.00(+0.00%) |
May 11, 2023 | 36.00 | 37.10 | 34.60 | 34.80 | 5,102,909 | -0.60(-1.69%) |
May 10, 2023 | 35.10 | 37.70 | 34.50 | 35.40 | 6,771,602 | -1.30(-3.54%) |
May 09, 2023 | 36.70 | 37.20 | 36.20 | 36.70 | 3,216,871 | +1.00(+2.80%) |
May 08, 2023 | 36.30 | 37.10 | 35.70 | 35.70 | 3,669,494 | -1.00(-2.72%) |
May 05, 2023 | 38.90 | 39.10 | 36.30 | 36.70 | 4,668,050 | -4.60(-11.14%) |
May 04, 2023 | 40.00 | 43.10 | 39.35 | 41.30 | 10,083,129 | +2.80(+7.27%) |
May 03, 2023 | 37.40 | 38.80 | 35.70 | 38.50 | 7,730,429 | +1.60(+4.34%) |
May 02, 2023 | 35.50 | 40.50 | 35.50 | 36.90 | 12,641,576 | +2.30(+6.65%) |
May 01, 2023 | 35.10 | 35.15 | 33.40 | 34.60 | 5,130,724 | -1.00(-2.81%) |
Apr 28, 2023 | 37.30 | 37.50 | 35.50 | 35.60 | 5,343,063 | -2.10(-5.57%) |
Apr 27, 2023 | 38.40 | 38.50 | 37.00 | 37.70 | 5,675,406 | -2.60(-6.45%) |
Apr 26, 2023 | 40.90 | 41.60 | 38.60 | 40.30 | 7,218,430 | -1.60(-3.82%) |
Apr 25, 2023 | 38.10 | 42.30 | 37.69 | 41.90 | 9,749,770 | +4.40(+11.73%) |
Apr 24, 2023 | 37.70 | 38.40 | 37.20 | 37.50 | 3,771,898 | -0.20(-0.53%) |
Apr 21, 2023 | 38.30 | 39.30 | 37.40 | 37.70 | 4,236,353 | -1.10(-2.84%) |
Apr 20, 2023 | 38.70 | 39.20 | 37.20 | 38.80 | 4,836,016 | +1.20(+3.19%) |
Apr 19, 2023 | 38.20 | 38.30 | 36.90 | 37.60 | 4,690,051 | -0.10(-0.27%) |
Apr 18, 2023 | 37.80 | 38.60 | 37.10 | 37.70 | 4,475,564 | -0.40(-1.05%) |
Apr 17, 2023 | 39.50 | 39.60 | 37.80 | 38.10 | 5,433,675 | -1.70(-4.27%) |
Apr 14, 2023 | 41.20 | 41.60 | 39.70 | 39.80 | 5,658,552 | -1.00(-2.45%) |
Apr 13, 2023 | 42.00 | 42.00 | 40.50 | 40.80 | 4,638,277 | -2.30(-5.34%) |
Apr 12, 2023 | 41.60 | 43.60 | 41.20 | 43.10 | 6,045,622 | +0.30(+0.70%) |
Apr 11, 2023 | 42.70 | 43.20 | 41.80 | 42.80 | 3,922,531 | -0.60(-1.38%) |
Apr 10, 2023 | 44.90 | 45.10 | 43.00 | 43.40 | 3,862,256 | -0.60(-1.36%) |
Apr 06, 2023 | 45.80 | 46.40 | 43.50 | 44.00 | 4,734,273 | -1.20(-2.65%) |
Apr 05, 2023 | 46.30 | 47.60 | 45.10 | 45.20 | 5,371,359 | -0.60(-1.31%) |
Apr 04, 2023 | 45.10 | 47.80 | 44.80 | 45.80 | 6,104,389 | +1.20(+2.69%) |
Apr 03, 2023 | 46.50 | 47.60 | 44.50 | 44.60 | 4,266,669 | -1.90(-4.09%) |
Mar 31, 2023 | 46.20 | 46.70 | 45.30 | 46.50 | 3,828,507 | +0.10(+0.22%) |
Mar 30, 2023 | 46.20 | 49.00 | 46.00 | 46.40 | 4,556,072 | -0.10(-0.22%) |
Mar 29, 2023 | 47.10 | 48.00 | 46.20 | 46.50 | 4,082,327 | -2.70(-5.49%) |
Mar 28, 2023 | 51.20 | 51.70 | 49.00 | 49.20 | 5,268,323 | -1.70(-3.34%) |
Mar 27, 2023 | 52.40 | 53.60 | 50.50 | 50.90 | 5,734,134 | -3.30(-6.09%) |
Mar 24, 2023 | 60.00 | 63.60 | 54.00 | 54.20 | 10,908,212 | -3.20(-5.57%) |
Mar 23, 2023 | 52.50 | 58.90 | 49.90 | 57.40 | 9,474,681 | +2.70(+4.94%) |
Mar 22, 2023 | 52.00 | 55.40 | 49.50 | 54.70 | 8,775,501 | +2.10(+3.99%) |
Mar 21, 2023 | 55.80 | 56.05 | 52.30 | 52.60 | 7,165,779 | -7.60(-12.62%) |
Mar 20, 2023 | 65.00 | 66.40 | 59.90 | 60.20 | 6,824,333 | -4.00(-6.23%) |
Mar 17, 2023 | 58.60 | 66.20 | 57.00 | 64.20 | 9,570,554 | +8.30(+14.85%) |
Mar 16, 2023 | 67.50 | 68.10 | 55.60 | 55.90 | 8,213,721 | -8.40(-13.06%) |
Mar 15, 2023 | 65.30 | 72.90 | 62.50 | 64.30 | 16,200,315 | +6.60(+11.44%) |
Mar 14, 2023 | 56.50 | 61.00 | 52.80 | 57.70 | 8,220,133 | -5.50(-8.70%) |
Mar 13, 2023 | 69.70 | 72.00 | 61.10 | 63.20 | 15,445,357 | +3.10(+5.16%) |
Mar 10, 2023 | 52.50 | 68.30 | 52.20 | 60.10 | 21,001,792 | +8.30(+16.02%) |
Mar 09, 2023 | 44.20 | 52.20 | 43.70 | 51.80 | 8,207,792 | +6.90(+15.37%) |
Mar 08, 2023 | 46.30 | 46.60 | 44.50 | 44.90 | 2,841,542 | -1.10(-2.39%) |
Mar 07, 2023 | 44.60 | 46.50 | 43.50 | 46.00 | 4,771,107 | +1.50(+3.37%) |
Mar 06, 2023 | 45.20 | 45.40 | 44.20 | 44.50 | 2,943,099 | -1.10(-2.41%) |
Mar 03, 2023 | 47.00 | 47.36 | 45.40 | 45.60 | 3,856,719 | -2.30(-4.80%) |
Mar 02, 2023 | 51.80 | 52.00 | 47.70 | 47.90 | 3,508,292 | -2.80(-5.52%) |
Mar 01, 2023 | 50.20 | 52.20 | 49.00 | 50.70 | 4,206,689 | +0.80(+1.60%) |
Feb 28, 2023 | 51.30 | 51.40 | 49.00 | 49.90 | 2,498,727 | -1.75(-3.39%) |
Feb 27, 2023 | 52.40 | 52.49 | 50.70 | 51.65 | 3,311,126 | -2.75(-5.06%) |
Feb 24, 2023 | 54.30 | 56.50 | 53.90 | 54.40 | 5,960,733 | +2.70(+5.22%) |
Feb 23, 2023 | 52.50 | 55.20 | 51.00 | 51.70 | 4,402,996 | -2.70(-4.96%) |
Feb 22, 2023 | 57.00 | 58.10 | 53.80 | 54.40 | 5,055,316 | -2.30(-4.06%) |
Feb 21, 2023 | 54.60 | 57.40 | 53.50 | 56.70 | 5,455,851 | +5.50(+10.74%) |
Feb 17, 2023 | 52.10 | 54.00 | 50.80 | 51.20 | 4,970,769 | +0.40(+0.79%) |
Feb 16, 2023 | 49.10 | 50.90 | 47.50 | 50.80 | 5,267,170 | +3.70(+7.86%) |
Feb 15, 2023 | 49.00 | 49.00 | 47.00 | 47.10 | 2,664,611 | -1.30(-2.69%) |
Feb 14, 2023 | 50.20 | 51.40 | 47.60 | 48.40 | 5,169,426 | -3.10(-6.02%) |
Feb 13, 2023 | 53.10 | 53.50 | 51.10 | 51.50 | 2,472,487 | -3.00(-5.50%) |
Feb 10, 2023 | 54.70 | 56.50 | 53.70 | 54.50 | 4,624,329 | +1.10(+2.06%) |
Feb 09, 2023 | 49.80 | 53.70 | 48.90 | 53.40 | 4,509,558 | +2.20(+4.30%) |
Feb 08, 2023 | 49.20 | 52.40 | 48.10 | 51.20 | 4,623,774 | +2.80(+5.79%) |
Feb 07, 2023 | 51.20 | 51.40 | 47.60 | 48.40 | 4,816,318 | -2.50(-4.91%) |
Feb 06, 2023 | 49.80 | 51.00 | 49.10 | 50.90 | 3,214,126 | +2.00(+4.09%) |
Feb 03, 2023 | 50.20 | 51.40 | 48.00 | 48.90 | 5,015,555 | +0.80(+1.66%) |
Feb 02, 2023 | 45.10 | 50.20 | 44.50 | 48.10 | 5,306,109 | +1.40(+3.00%) |