Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.24 | 11.52 | 11.08 | 11.11 | 10,706,960 | -0.28(-2.46%) |
Mar 30, 2023 | 11.42 | 11.68 | 11.26 | 11.39 | 14,927,138 | +0.20(+1.79%) |
Mar 29, 2023 | 10.57 | 11.50 | 10.54 | 11.19 | 27,382,116 | +0.94(+9.17%) |
Mar 28, 2023 | 10.22 | 10.32 | 10.04 | 10.25 | 14,586,813 | +0.54(+5.56%) |
Mar 27, 2023 | 9.660 | 9.870 | 9.500 | 9.710 | 7,209,005 | +0.09(+0.94%) |
Mar 24, 2023 | 9.670 | 9.790 | 9.470 | 9.620 | 8,079,618 | -0.29(-2.93%) |
Mar 23, 2023 | 10.06 | 10.40 | 9.720 | 9.910 | 15,962,878 | +0.21(+2.16%) |
Mar 22, 2023 | 10.06 | 10.10 | 9.630 | 9.700 | 11,256,408 | -0.21(-2.12%) |
Mar 21, 2023 | 9.480 | 10.21 | 9.480 | 9.910 | 22,977,068 | +0.76(+8.31%) |
Mar 20, 2023 | 8.360 | 9.370 | 8.340 | 9.150 | 23,752,780 | +0.31(+3.51%) |
Mar 17, 2023 | 8.500 | 9.490 | 8.490 | 8.840 | 29,083,624 | +0.51(+6.12%) |
Mar 16, 2023 | 8.000 | 8.435 | 7.961 | 8.330 | 13,226,408 | +0.23(+2.84%) |
Mar 15, 2023 | 7.690 | 8.250 | 7.662 | 8.100 | 13,585,831 | +0.18(+2.27%) |
Mar 14, 2023 | 8.020 | 8.170 | 7.860 | 7.920 | 13,103,803 | -0.35(-4.23%) |
Mar 13, 2023 | 8.060 | 8.330 | 7.850 | 8.270 | 12,557,290 | +0.09(+1.10%) |
Mar 10, 2023 | 8.220 | 8.380 | 8.030 | 8.180 | 10,534,027 | -0.11(-1.33%) |
Mar 09, 2023 | 8.330 | 8.450 | 8.110 | 8.290 | 15,785,108 | -0.15(-1.78%) |
Mar 08, 2023 | 8.490 | 8.580 | 8.270 | 8.440 | 9,778,651 | -0.19(-2.20%) |
Mar 07, 2023 | 9.040 | 9.050 | 8.540 | 8.630 | 18,853,924 | -0.74(-7.90%) |
Mar 06, 2023 | 9.610 | 9.630 | 9.280 | 9.370 | 10,125,828 | -0.25(-2.60%) |
Mar 03, 2023 | 9.370 | 9.710 | 9.255 | 9.620 | 9,091,025 | +0.29(+3.11%) |
Mar 02, 2023 | 8.950 | 9.385 | 8.775 | 9.330 | 12,873,627 | +0.47(+5.30%) |
Mar 01, 2023 | 9.210 | 9.250 | 8.670 | 8.860 | 12,846,243 | -0.06(-0.67%) |
Feb 28, 2023 | 8.750 | 9.180 | 8.720 | 8.920 | 14,540,629 | +0.32(+3.72%) |
Feb 27, 2023 | 8.835 | 8.910 | 8.440 | 8.600 | 13,137,830 | +0.20(+2.38%) |
Feb 24, 2023 | 8.740 | 8.750 | 8.220 | 8.400 | 17,792,716 | -0.65(-7.18%) |
Feb 23, 2023 | 9.210 | 9.235 | 8.734 | 9.050 | 11,576,977 | -0.16(-1.74%) |
Feb 22, 2023 | 9.230 | 9.305 | 9.030 | 9.210 | 6,439,647 | -0.01(-0.11%) |
Feb 21, 2023 | 9.430 | 9.640 | 9.190 | 9.220 | 8,522,966 | -0.31(-3.25%) |
Feb 17, 2023 | 9.450 | 9.705 | 9.340 | 9.530 | 9,025,830 | -0.17(-1.75%) |
Feb 16, 2023 | 9.410 | 9.850 | 9.380 | 9.700 | 13,585,204 | +0.27(+2.86%) |
Feb 15, 2023 | 9.090 | 9.450 | 9.080 | 9.430 | 11,225,625 | -0.01(-0.11%) |
Feb 14, 2023 | 9.320 | 9.510 | 9.060 | 9.440 | 9,774,767 | -0.02(-0.21%) |
Feb 13, 2023 | 9.660 | 9.748 | 9.340 | 9.460 | 9,900,631 | +0.17(+1.83%) |
Feb 10, 2023 | 9.390 | 9.550 | 9.105 | 9.290 | 12,434,853 | -0.46(-4.72%) |
Feb 09, 2023 | 10.27 | 10.40 | 9.560 | 9.750 | 17,571,868 | -0.09(-0.91%) |
Feb 08, 2023 | 10.09 | 10.18 | 9.750 | 9.840 | 13,707,449 | -0.50(-4.84%) |
Feb 07, 2023 | 10.44 | 10.48 | 10.03 | 10.34 | 9,617,474 | -0.11(-1.05%) |
Feb 06, 2023 | 10.21 | 10.50 | 10.11 | 10.45 | 9,622,510 | -0.05(-0.48%) |
Feb 03, 2023 | 10.77 | 11.26 | 10.42 | 10.50 | 15,558,710 | -0.55(-4.98%) |
Feb 02, 2023 | 11.25 | 11.55 | 10.91 | 11.05 | 20,326,918 | -0.08(-0.72%) |
Feb 01, 2023 | 10.96 | 11.30 | 10.60 | 11.13 | 20,412,926 | +0.49(+4.61%) |
Jan 31, 2023 | 10.20 | 10.82 | 10.08 | 10.64 | 21,721,168 | +0.62(+6.19%) |
Jan 30, 2023 | 10.32 | 10.42 | 9.870 | 10.02 | 18,981,228 | -0.67(-6.27%) |
Jan 27, 2023 | 10.16 | 11.31 | 10.06 | 10.69 | 28,056,304 | +0.45(+4.39%) |
Jan 26, 2023 | 10.45 | 10.46 | 9.970 | 10.24 | 16,706,189 | +0.47(+4.81%) |
Jan 25, 2023 | 9.550 | 9.850 | 9.380 | 9.770 | 10,322,134 | +0.08(+0.83%) |
Jan 24, 2023 | 10.67 | 10.67 | 9.680 | 9.690 | 14,589,055 | -0.41(-4.06%) |
Jan 23, 2023 | 9.620 | 10.67 | 9.600 | 10.10 | 28,285,506 | +0.70(+7.45%) |
Jan 20, 2023 | 9.210 | 9.880 | 9.030 | 9.400 | 20,213,128 | +0.45(+5.03%) |
Jan 19, 2023 | 9.120 | 9.320 | 8.855 | 8.950 | 15,213,898 | -0.16(-1.76%) |
Jan 18, 2023 | 9.450 | 9.610 | 9.060 | 9.110 | 18,271,760 | -0.25(-2.67%) |
Jan 17, 2023 | 9.530 | 9.590 | 9.110 | 9.360 | 24,910,468 | -0.63(-6.31%) |
Jan 13, 2023 | 9.630 | 10.08 | 9.630 | 9.990 | 14,824,450 | -0.12(-1.19%) |
Jan 12, 2023 | 9.860 | 10.17 | 9.550 | 10.11 | 18,975,008 | +0.10(+1.00%) |
Jan 11, 2023 | 9.880 | 10.03 | 9.540 | 10.01 | 22,300,288 | -0.08(-0.79%) |
Jan 10, 2023 | 10.38 | 10.41 | 9.850 | 10.09 | 22,219,286 | +0.18(+1.82%) |
Jan 09, 2023 | 10.29 | 10.48 | 9.900 | 9.910 | 24,644,812 | -0.20(-1.98%) |
Jan 06, 2023 | 10.52 | 10.58 | 9.850 | 10.11 | 41,106,680 | -1.79(-15.04%) |
Jan 05, 2023 | 11.12 | 12.09 | 11.06 | 11.90 | 21,888,228 | +0.34(+2.94%) |
Jan 04, 2023 | 10.57 | 11.96 | 10.31 | 11.56 | 31,308,788 | +1.38(+13.56%) |
Jan 03, 2023 | 10.63 | 10.97 | 9.730 | 10.18 | 27,046,836 | +0.24(+2.41%) |
Dec 30, 2022 | 9.730 | 10.09 | 9.660 | 9.940 | 11,719,269 | +0.06(+0.61%) |
Dec 29, 2022 | 9.750 | 10.05 | 9.540 | 9.880 | 15,325,121 | +0.49(+5.22%) |
Dec 28, 2022 | 9.720 | 9.970 | 9.240 | 9.390 | 16,730,429 | -0.41(-4.18%) |
Dec 27, 2022 | 9.890 | 9.930 | 9.460 | 9.800 | 18,562,184 | -0.26(-2.58%) |
Dec 23, 2022 | 10.71 | 10.75 | 10.00 | 10.06 | 15,949,505 | -0.77(-7.11%) |
Dec 22, 2022 | 11.18 | 11.25 | 10.29 | 10.83 | 20,263,108 | -0.47(-4.16%) |
Dec 21, 2022 | 9.990 | 11.33 | 9.910 | 11.30 | 26,634,976 | +1.11(+10.89%) |
Dec 20, 2022 | 9.250 | 10.30 | 9.230 | 10.19 | 26,587,886 | +0.53(+5.49%) |
Dec 19, 2022 | 10.40 | 10.40 | 9.360 | 9.660 | 28,584,770 | -0.64(-6.21%) |
Dec 16, 2022 | 10.55 | 11.14 | 10.30 | 10.30 | 25,982,918 | +0.17(+1.68%) |
Dec 15, 2022 | 10.69 | 10.85 | 10.04 | 10.13 | 22,413,700 | -0.06(-0.59%) |
Dec 14, 2022 | 10.22 | 10.43 | 9.930 | 10.19 | 21,611,592 | -0.12(-1.16%) |
Dec 13, 2022 | 11.01 | 11.39 | 10.12 | 10.31 | 25,884,908 | -0.16(-1.53%) |
Dec 12, 2022 | 10.29 | 10.58 | 10.04 | 10.47 | 20,563,516 | -0.47(-4.30%) |
Dec 09, 2022 | 11.44 | 11.49 | 10.93 | 10.94 | 28,229,966 | -0.88(-7.45%) |
Dec 08, 2022 | 11.65 | 12.05 | 11.08 | 11.82 | 36,293,728 | +0.82(+7.45%) |
Dec 07, 2022 | 11.02 | 11.08 | 10.35 | 11.00 | 34,014,816 | -0.69(-5.90%) |
Dec 06, 2022 | 11.55 | 12.36 | 11.26 | 11.69 | 50,036,196 | +0.35(+3.09%) |
Dec 05, 2022 | 12.96 | 13.10 | 10.89 | 11.34 | 67,212,496 | -0.11(-0.96%) |
Dec 02, 2022 | 10.08 | 12.88 | 10.08 | 11.45 | 94,894,984 | +1.48(+14.84%) |
Dec 01, 2022 | 10.08 | 10.22 | 9.670 | 9.970 | 45,116,780 | -0.84(-7.77%) |
Nov 30, 2022 | 8.540 | 10.96 | 8.530 | 10.81 | 172,764,720 | +3.47(+47.28%) |
Nov 29, 2022 | 7.280 | 7.620 | 7.190 | 7.340 | 34,799,000 | +0.45(+6.53%) |
Nov 28, 2022 | 6.900 | 7.310 | 6.880 | 6.890 | 18,287,068 | -0.18(-2.55%) |
Nov 25, 2022 | 7.040 | 7.090 | 6.820 | 7.070 | 11,975,635 | -0.24(-3.28%) |
Nov 23, 2022 | 7.190 | 7.490 | 7.160 | 7.310 | 22,787,412 | +0.28(+3.98%) |
Nov 22, 2022 | 7.080 | 7.175 | 6.930 | 7.030 | 20,832,192 | -0.29(-3.96%) |
Nov 21, 2022 | 7.540 | 7.540 | 7.100 | 7.320 | 25,699,744 | -0.44(-5.67%) |
Nov 18, 2022 | 7.890 | 8.220 | 7.620 | 7.760 | 26,596,896 | -0.24(-3.00%) |
Nov 17, 2022 | 8.010 | 8.050 | 7.530 | 8.000 | 46,917,216 | -0.03(-0.37%) |
Nov 16, 2022 | 8.670 | 8.799 | 7.830 | 8.030 | 41,556,004 | -0.99(-10.98%) |
Nov 15, 2022 | 9.390 | 9.550 | 8.760 | 9.020 | 54,017,104 | +0.38(+4.40%) |
Nov 14, 2022 | 9.040 | 9.160 | 8.250 | 8.640 | 56,431,952 | +0.15(+1.77%) |
Nov 11, 2022 | 7.460 | 8.595 | 7.200 | 8.490 | 63,424,844 | +1.45(+20.60%) |
Nov 10, 2022 | 7.450 | 7.500 | 6.950 | 7.040 | 37,320,044 | +0.37(+5.55%) |
Nov 09, 2022 | 7.220 | 7.310 | 6.630 | 6.670 | 27,650,076 | -1.15(-14.71%) |
Nov 08, 2022 | 7.710 | 7.960 | 7.380 | 7.820 | 23,482,436 | -0.09(-1.14%) |
Nov 07, 2022 | 8.320 | 8.868 | 7.720 | 7.910 | 48,383,672 | +0.03(+0.38%) |
Nov 04, 2022 | 8.030 | 8.240 | 7.650 | 7.880 | 60,282,244 | +1.02(+14.87%) |
Nov 03, 2022 | 6.440 | 6.995 | 6.400 | 6.860 | 23,691,760 | +0.26(+3.94%) |
Nov 02, 2022 | 6.500 | 6.600 | 49,000,136 | +0.19(+2.96%) | ||
Nov 01, 2022 | 6.920 | 6.960 | 6.330 | 6.410 | 39,079,164 | -0.21(-3.17%) |
Oct 31, 2022 | 6.560 | 6.850 | 6.470 | 6.620 | 27,701,234 | -0.27(-3.92%) |
Oct 28, 2022 | 6.670 | 6.890 | 6.500 | 6.890 | 38,054,176 | -0.47(-6.39%) |
Oct 27, 2022 | 7.830 | 7.875 | 7.280 | 7.360 | 30,771,760 | -0.83(-10.13%) |
Oct 26, 2022 | 7.870 | 8.525 | 7.840 | 8.190 | 34,724,764 | +0.25(+3.15%) |
Oct 25, 2022 | 7.350 | 7.990 | 7.270 | 7.940 | 33,457,282 | +0.78(+10.89%) |
Oct 24, 2022 | 7.250 | 7.270 | 6.250 | 7.160 | 60,395,368 | -0.97(-11.93%) |
Oct 21, 2022 | 7.800 | 8.210 | 7.610 | 8.130 | 21,934,428 | +0.19(+2.39%) |
Oct 20, 2022 | 7.770 | 8.230 | 7.740 | 7.940 | 31,648,774 | +0.27(+3.52%) |
Oct 19, 2022 | 8.110 | 8.120 | 7.510 | 7.670 | 34,096,216 | -0.93(-10.81%) |
Oct 18, 2022 | 9.060 | 9.240 | 8.510 | 8.600 | 19,056,448 | -0.02(-0.23%) |
Oct 17, 2022 | 8.720 | 8.840 | 8.460 | 8.620 | 16,267,505 | +0.24(+2.86%) |
Oct 14, 2022 | 9.210 | 9.340 | 8.150 | 8.380 | 31,346,928 | -0.75(-8.21%) |
Oct 13, 2022 | 8.900 | 9.300 | 8.515 | 9.130 | 25,136,632 | -0.42(-4.40%) |
Oct 12, 2022 | 9.650 | 10.18 | 9.365 | 9.550 | 22,777,288 | +0.14(+1.49%) |
Oct 11, 2022 | 9.470 | 10.06 | 9.185 | 9.410 | 30,099,340 | -0.13(-1.36%) |
Oct 10, 2022 | 9.650 | 9.730 | 9.345 | 9.540 | 22,853,952 | -0.35(-3.54%) |
Oct 07, 2022 | 10.30 | 10.44 | 9.860 | 9.890 | 22,676,876 | -0.67(-6.34%) |
Oct 06, 2022 | 10.99 | 11.19 | 10.40 | 10.56 | 22,433,612 | -0.43(-3.91%) |
Oct 05, 2022 | 11.53 | 11.55 | 10.67 | 10.99 | 38,897,620 | -0.99(-8.26%) |
Oct 04, 2022 | 12.15 | 12.38 | 11.81 | 11.98 | 22,757,228 | +0.25(+2.13%) |
Oct 03, 2022 | 11.87 | 11.93 | 11.42 | 11.73 | 22,289,868 | -0.22(-1.84%) |
Sep 30, 2022 | 11.39 | 12.28 | 11.33 | 11.95 | 21,193,112 | -0.16(-1.32%) |
Sep 29, 2022 | 12.55 | 12.85 | 11.85 | 12.11 | 33,082,420 | -1.22(-9.15%) |
Sep 28, 2022 | 13.05 | 13.42 | 12.69 | 13.33 | 31,752,532 | -0.38(-2.77%) |
Sep 27, 2022 | 14.58 | 14.80 | 13.58 | 13.71 | 21,144,154 | -0.66(-4.59%) |
Sep 26, 2022 | 14.28 | 14.83 | 14.07 | 14.37 | 27,868,994 | +0.66(+4.81%) |
Sep 23, 2022 | 13.09 | 13.89 | 12.86 | 13.71 | 28,279,656 | -0.03(-0.22%) |
Sep 22, 2022 | 13.73 | 14.60 | 13.40 | 13.74 | 23,480,824 | -0.35(-2.48%) |
Sep 21, 2022 | 15.46 | 15.49 | 13.92 | 14.09 | 41,571,520 | -1.84(-11.55%) |
Sep 20, 2022 | 15.77 | 16.44 | 15.44 | 15.93 | 15,846,582 | +0.29(+1.85%) |
Sep 19, 2022 | 14.30 | 15.72 | 14.29 | 15.64 | 18,170,296 | +1.08(+7.42%) |
Sep 16, 2022 | 15.23 | 15.30 | 14.50 | 14.56 | 26,605,252 | -0.95(-6.13%) |
Sep 15, 2022 | 15.67 | 16.20 | 15.40 | 15.51 | 15,491,519 | -0.51(-3.18%) |
Sep 14, 2022 | 15.90 | 16.23 | 15.46 | 16.02 | 16,800,432 | -0.12(-0.74%) |
Sep 13, 2022 | 15.79 | 16.56 | 15.68 | 16.14 | 20,131,440 | -0.22(-1.34%) |
Sep 12, 2022 | 16.55 | 16.64 | 15.98 | 16.36 | 21,138,856 | +0.33(+2.06%) |
Sep 09, 2022 | 16.26 | 16.56 | 16.00 | 16.03 | 12,691,889 | +0.43(+2.76%) |
Sep 08, 2022 | 15.57 | 15.68 | 15.07 | 15.60 | 17,694,148 | -0.40(-2.50%) |
Sep 07, 2022 | 15.75 | 16.53 | 15.63 | 16.00 | 14,630,646 | +0.10(+0.63%) |
Sep 06, 2022 | 16.47 | 16.57 | 15.71 | 15.90 | 17,878,994 | -0.84(-5.02%) |
Sep 02, 2022 | 16.98 | 17.14 | 16.61 | 16.74 | 12,415,198 | -0.59(-3.40%) |
Sep 01, 2022 | 18.00 | 18.06 | 16.91 | 17.33 | 16,897,120 | -1.19(-6.43%) |
Aug 31, 2022 | 18.74 | 19.12 | 18.10 | 18.52 | 12,865,820 | +0.26(+1.42%) |
Aug 30, 2022 | 18.28 | 18.60 | 17.95 | 18.26 | 14,470,002 | -0.25(-1.35%) |
Aug 29, 2022 | 18.65 | 19.20 | 18.34 | 18.51 | 9,479,423 | -0.41(-2.17%) |
Aug 26, 2022 | 20.35 | 20.40 | 18.58 | 18.92 | 16,062,428 | -0.52(-2.67%) |
Aug 25, 2022 | 19.37 | 19.93 | 18.59 | 19.44 | 19,873,628 | +0.36(+1.89%) |
Aug 24, 2022 | 18.53 | 19.92 | 18.50 | 19.08 | 11,481,314 | +0.35(+1.87%) |
Aug 23, 2022 | 19.82 | 19.86 | 18.18 | 18.73 | 28,779,708 | -2.27(-10.81%) |
Aug 22, 2022 | 21.36 | 21.65 | 20.93 | 21.00 | 8,720,903 | -0.24(-1.13%) |
Aug 19, 2022 | 21.75 | 21.76 | 21.12 | 21.24 | 6,758,860 | -0.82(-3.72%) |
Aug 18, 2022 | 22.17 | 22.23 | 21.64 | 22.06 | 6,866,866 | -0.31(-1.39%) |
Aug 17, 2022 | 22.70 | 23.09 | 22.30 | 22.37 | 6,021,158 | -0.54(-2.36%) |
Aug 16, 2022 | 23.15 | 23.20 | 22.21 | 22.91 | 12,880,933 | -0.59(-2.51%) |
Aug 15, 2022 | 23.42 | 23.61 | 22.64 | 23.50 | 14,488,487 | -0.91(-3.73%) |
Aug 12, 2022 | 23.67 | 24.48 | 23.38 | 24.41 | 8,128,418 | -0.20(-0.81%) |
Aug 11, 2022 | 23.58 | 25.91 | 23.21 | 24.61 | 19,543,584 | +1.71(+7.47%) |
Aug 10, 2022 | 23.11 | 23.11 | 22.04 | 22.90 | 10,002,644 | +0.21(+0.93%) |
Aug 09, 2022 | 23.32 | 23.71 | 22.14 | 22.69 | 10,383,652 | -0.37(-1.60%) |
Aug 08, 2022 | 23.39 | 23.83 | 23.02 | 23.06 | 7,201,304 | -0.27(-1.16%) |
Aug 05, 2022 | 23.64 | 23.90 | 22.96 | 23.33 | 6,644,819 | -0.76(-3.15%) |
Aug 04, 2022 | 23.19 | 24.70 | 23.10 | 24.09 | 13,120,621 | +1.10(+4.78%) |
Aug 03, 2022 | 23.60 | 23.70 | 22.03 | 22.99 | 20,377,164 | -1.16(-4.80%) |
Aug 02, 2022 | 23.52 | 25.28 | 23.08 | 24.15 | 13,403,444 | -0.32(-1.31%) |
Aug 01, 2022 | 24.96 | 25.17 | 24.11 | 24.47 | 13,827,094 | +0.04(+0.16%) |
Jul 29, 2022 | 23.54 | 24.58 | 23.27 | 24.43 | 7,608,523 | +0.16(+0.66%) |
Jul 28, 2022 | 24.45 | 24.96 | 23.67 | 24.27 | 7,904,173 | -0.60(-2.41%) |
Jul 27, 2022 | 24.49 | 24.96 | 23.90 | 24.87 | 5,748,667 | +0.48(+1.97%) |
Jul 26, 2022 | 24.99 | 25.61 | 24.01 | 24.39 | 8,918,919 | -0.11(-0.45%) |
Jul 25, 2022 | 24.53 | 24.82 | 24.00 | 24.50 | 6,946,909 | -0.42(-1.69%) |
Jul 22, 2022 | 26.45 | 26.78 | 22.50 | 24.92 | 13,466,831 | -1.97(-7.33%) |
Jul 21, 2022 | 26.51 | 27.25 | 26.32 | 26.89 | 8,021,919 | +0.15(+0.56%) |
Jul 20, 2022 | 26.60 | 27.46 | 26.46 | 26.74 | 8,709,059 | -0.40(-1.47%) |
Jul 19, 2022 | 28.00 | 28.02 | 26.43 | 27.14 | 12,417,428 | -1.06(-3.76%) |
Jul 18, 2022 | 28.95 | 29.34 | 28.08 | 28.20 | 14,957,596 | -1.34(-4.54%) |
Jul 15, 2022 | 29.48 | 29.63 | 28.60 | 29.54 | 6,392,532 | -0.42(-1.40%) |
Jul 14, 2022 | 29.96 | 30.44 | 29.15 | 29.96 | 6,762,163 | +0.19(+0.64%) |
Jul 13, 2022 | 28.70 | 30.12 | 28.19 | 29.77 | 5,550,018 | +0.54(+1.85%) |
Jul 12, 2022 | 28.92 | 29.68 | 28.51 | 29.23 | 5,478,715 | -0.02(-0.07%) |
Jul 11, 2022 | 30.77 | 30.89 | 29.08 | 29.25 | 8,940,188 | -2.88(-8.96%) |
Jul 08, 2022 | 31.80 | 32.75 | 31.30 | 32.13 | 6,706,453 | -0.31(-0.96%) |
Jul 07, 2022 | 32.01 | 33.56 | 31.81 | 32.44 | 10,042,654 | +1.70(+5.53%) |
Jul 06, 2022 | 31.59 | 31.93 | 30.15 | 30.74 | 7,735,911 | -1.39(-4.33%) |
Jul 05, 2022 | 30.03 | 32.22 | 29.61 | 32.13 | 8,503,087 | +1.85(+6.11%) |
Jul 01, 2022 | 32.87 | 33.02 | 29.55 | 30.28 | 12,633,033 | -1.46(-4.60%) |
Jun 30, 2022 | 31.89 | 32.44 | 30.40 | 31.74 | 9,691,637 | -0.36(-1.12%) |
Jun 29, 2022 | 30.99 | 32.61 | 30.83 | 32.10 | 10,358,547 | -0.56(-1.71%) |
Jun 28, 2022 | 33.54 | 34.20 | 32.30 | 32.66 | 14,143,071 | -1.74(-5.06%) |
Jun 27, 2022 | 34.07 | 34.90 | 33.82 | 34.40 | 9,816,224 | -0.89(-2.52%) |
Jun 24, 2022 | 34.47 | 35.35 | 33.84 | 35.29 | 15,311,617 | +2.32(+7.04%) |
Jun 23, 2022 | 32.64 | 33.06 | 31.54 | 32.97 | 14,323,165 | +2.39(+7.82%) |
Jun 22, 2022 | 30.13 | 31.66 | 29.56 | 30.58 | 12,894,526 | +0.49(+1.63%) |
Jun 21, 2022 | 29.50 | 30.67 | 29.20 | 30.09 | 15,262,176 | +1.92(+6.82%) |
Jun 17, 2022 | 27.01 | 28.65 | 26.85 | 28.17 | 18,639,538 | +2.51(+9.78%) |
Jun 16, 2022 | 25.49 | 26.48 | 25.17 | 25.66 | 6,409,936 | -1.34(-4.96%) |
Jun 15, 2022 | 26.68 | 27.35 | 25.85 | 27.00 | 10,205,441 | +1.25(+4.85%) |
Jun 14, 2022 | 24.90 | 26.46 | 24.77 | 25.75 | 12,192,744 | +1.80(+7.52%) |
Jun 13, 2022 | 24.93 | 25.44 | 23.57 | 23.95 | 8,796,867 | -1.86(-7.21%) |
Jun 10, 2022 | 26.84 | 27.40 | 25.71 | 25.81 | 11,064,723 | -0.20(-0.77%) |
Jun 09, 2022 | 25.90 | 26.82 | 25.42 | 26.01 | 11,786,662 | -1.52(-5.52%) |
Jun 08, 2022 | 26.80 | 27.75 | 26.35 | 27.53 | 13,998,982 | +1.41(+5.40%) |
Jun 07, 2022 | 24.88 | 26.22 | 24.45 | 26.12 | 8,240,604 | +0.91(+3.61%) |
Jun 06, 2022 | 25.37 | 25.68 | 24.21 | 25.21 | 11,088,469 | +1.24(+5.17%) |
Jun 03, 2022 | 24.39 | 24.87 | 23.84 | 23.97 | 6,019,151 | -1.18(-4.69%) |
Jun 02, 2022 | 22.96 | 25.23 | 22.64 | 25.15 | 12,330,191 | +2.23(+9.73%) |
Jun 01, 2022 | 23.65 | 24.07 | 22.51 | 22.92 | 10,636,433 | -0.58(-2.47%) |
May 31, 2022 | 23.68 | 24.19 | 23.04 | 23.50 | 14,186,156 | +1.00(+4.44%) |
May 27, 2022 | 21.85 | 22.80 | 21.19 | 22.50 | 8,582,100 | +0.42(+1.90%) |
May 26, 2022 | 20.39 | 22.27 | 20.30 | 22.08 | 7,908,942 | +1.56(+7.60%) |
May 25, 2022 | 20.93 | 21.32 | 20.06 | 20.52 | 8,677,670 | +0.20(+0.98%) |
May 24, 2022 | 21.00 | 21.31 | 19.90 | 20.32 | 11,902,311 | -1.66(-7.55%) |
May 23, 2022 | 22.45 | 22.69 | 21.33 | 21.98 | 15,621,523 | -1.29(-5.54%) |
May 20, 2022 | 24.83 | 25.14 | 22.53 | 23.27 | 15,254,682 | -0.34(-1.44%) |
May 19, 2022 | 23.68 | 24.56 | 23.44 | 23.61 | 10,690,670 | +0.57(+2.47%) |
May 18, 2022 | 23.25 | 24.78 | 22.81 | 23.04 | 10,244,983 | -0.91(-3.80%) |
May 17, 2022 | 23.94 | 24.87 | 23.03 | 23.95 | 9,514,064 | +1.31(+5.79%) |
May 16, 2022 | 22.90 | 23.92 | 22.43 | 22.64 | 8,145,007 | -0.18(-0.79%) |
May 13, 2022 | 21.64 | 23.12 | 21.55 | 22.82 | 10,244,689 | +2.32(+11.32%) |
May 12, 2022 | 19.61 | 21.39 | 18.35 | 20.50 | 14,592,700 | +0.68(+3.43%) |
May 11, 2022 | 21.28 | 21.80 | 19.66 | 19.82 | 14,179,909 | -0.45(-2.22%) |
May 10, 2022 | 21.28 | 22.02 | 19.51 | 20.27 | 8,955,738 | +0.23(+1.15%) |
May 09, 2022 | 21.43 | 21.43 | 19.95 | 20.04 | 10,927,344 | -2.24(-10.05%) |
May 06, 2022 | 23.26 | 23.55 | 21.91 | 22.28 | 9,088,350 | -0.83(-3.59%) |
May 05, 2022 | 25.90 | 25.96 | 22.64 | 23.11 | 11,831,685 | -3.61(-13.51%) |
May 04, 2022 | 25.10 | 26.95 | 24.76 | 26.72 | 7,339,337 | +1.10(+4.29%) |
May 03, 2022 | 25.42 | 26.23 | 25.09 | 25.62 | 6,927,625 | +0.23(+0.91%) |
May 02, 2022 | 24.34 | 25.72 | 24.07 | 25.39 | 7,733,522 | +0.78(+3.17%) |
Apr 29, 2022 | 25.81 | 26.23 | 24.56 | 24.61 | 10,900,363 | +0.53(+2.20%) |
Apr 28, 2022 | 24.40 | 24.56 | 22.47 | 24.08 | 8,789,241 | +0.36(+1.52%) |
Apr 27, 2022 | 23.55 | 25.11 | 23.31 | 23.72 | 10,592,695 | +1.01(+4.45%) |
Apr 26, 2022 | 24.12 | 24.48 | 22.39 | 22.71 | 9,007,750 | -1.50(-6.20%) |
Apr 25, 2022 | 23.19 | 24.63 | 22.85 | 24.21 | 8,765,717 | +0.34(+1.42%) |
Apr 22, 2022 | 24.15 | 25.47 | 23.85 | 23.87 | 7,970,975 | +0.03(+0.13%) |
Apr 21, 2022 | 25.56 | 25.83 | 23.52 | 23.84 | 9,710,541 | -1.03(-4.14%) |
Apr 20, 2022 | 26.62 | 26.74 | 24.82 | 24.87 | 10,056,509 | -2.49(-9.10%) |
Apr 19, 2022 | 26.34 | 27.40 | 25.49 | 27.36 | 6,004,565 | +0.90(+3.40%) |
Apr 18, 2022 | 26.51 | 26.78 | 25.60 | 26.46 | 6,583,101 | -0.47(-1.75%) |
Apr 14, 2022 | 26.90 | 27.59 | 26.79 | 26.93 | 5,618,740 | -0.73(-2.64%) |
Apr 13, 2022 | 26.49 | 27.95 | 25.90 | 27.66 | 9,283,805 | +1.88(+7.29%) |
Apr 12, 2022 | 26.47 | 27.16 | 25.00 | 25.78 | 9,697,941 | -0.82(-3.08%) |
Apr 11, 2022 | 25.47 | 26.99 | 24.75 | 26.60 | 10,468,943 | -0.59(-2.17%) |
Apr 08, 2022 | 27.86 | 28.06 | 26.93 | 27.19 | 6,554,224 | -0.96(-3.41%) |
Apr 07, 2022 | 28.80 | 29.01 | 27.12 | 28.15 | 9,350,218 | -0.80(-2.76%) |
Apr 06, 2022 | 28.86 | 29.24 | 27.54 | 28.95 | 9,084,263 | -0.46(-1.56%) |
Apr 05, 2022 | 31.00 | 31.38 | 29.25 | 29.41 | 10,604,768 | -1.99(-6.34%) |
Apr 04, 2022 | 30.80 | 31.56 | 29.94 | 31.40 | 15,877,982 | +2.21(+7.57%) |