Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.980 | 9.640 | 8.910 | 9.530 | 9,590,437 | +0.49(+5.42%) |
Dec 29, 2022 | 8.440 | 9.095 | 8.370 | 9.040 | 9,090,174 | +0.73(+8.78%) |
Dec 28, 2022 | 8.300 | 8.500 | 8.200 | 8.310 | 9,327,062 | +0.06(+0.73%) |
Dec 27, 2022 | 8.560 | 8.560 | 8.070 | 8.250 | 11,917,690 | -0.30(-3.51%) |
Dec 23, 2022 | 8.820 | 8.940 | 8.460 | 8.550 | 10,113,414 | -0.35(-3.93%) |
Dec 22, 2022 | 9.360 | 9.410 | 8.520 | 8.900 | 12,572,564 | -0.67(-7.00%) |
Dec 21, 2022 | 9.550 | 9.820 | 9.380 | 9.570 | 7,309,213 | +0.05(+0.53%) |
Dec 20, 2022 | 9.640 | 9.980 | 9.460 | 9.520 | 7,244,365 | -0.14(-1.45%) |
Dec 19, 2022 | 10.45 | 10.49 | 9.410 | 9.660 | 16,028,197 | -0.79(-7.56%) |
Dec 16, 2022 | 10.60 | 10.83 | 10.26 | 10.45 | 12,182,704 | -0.20(-1.88%) |
Dec 15, 2022 | 10.88 | 11.05 | 10.55 | 10.65 | 10,726,101 | -0.61(-5.42%) |
Dec 14, 2022 | 11.32 | 11.70 | 11.17 | 11.26 | 9,168,967 | -0.12(-1.05%) |
Dec 13, 2022 | 11.67 | 12.05 | 11.05 | 11.38 | 12,267,552 | +0.39(+3.55%) |
Dec 12, 2022 | 10.66 | 11.40 | 10.51 | 10.99 | 9,411,682 | +0.34(+3.19%) |
Dec 09, 2022 | 11.00 | 11.18 | 10.60 | 10.65 | 6,073,763 | -0.35(-3.18%) |
Dec 08, 2022 | 10.92 | 11.31 | 10.59 | 11.00 | 7,249,396 | +0.24(+2.23%) |
Dec 07, 2022 | 10.82 | 11.27 | 10.63 | 10.76 | 8,334,925 | -0.13(-1.19%) |
Dec 06, 2022 | 11.56 | 11.59 | 10.75 | 10.89 | 11,287,369 | -0.58(-5.06%) |
Dec 05, 2022 | 11.59 | 12.15 | 11.39 | 11.47 | 13,676,040 | -0.17(-1.46%) |
Dec 02, 2022 | 11.74 | 12.03 | 11.32 | 11.64 | 19,613,700 | -0.55(-4.51%) |
Dec 01, 2022 | 12.40 | 12.59 | 11.78 | 12.19 | 18,977,650 | -0.23(-1.85%) |
Nov 30, 2022 | 11.71 | 12.44 | 11.56 | 12.42 | 9,225,574 | +0.89(+7.72%) |
Nov 29, 2022 | 11.57 | 11.86 | 11.43 | 11.53 | 7,413,330 | +0.09(+0.79%) |
Nov 28, 2022 | 11.79 | 11.98 | 11.33 | 11.44 | 6,926,120 | -0.55(-4.59%) |
Nov 25, 2022 | 11.98 | 12.07 | 11.74 | 11.99 | 3,362,256 | +0.02(+0.17%) |
Nov 23, 2022 | 11.61 | 12.07 | 11.54 | 11.97 | 5,334,801 | +0.48(+4.18%) |
Nov 22, 2022 | 11.74 | 11.95 | 11.28 | 11.49 | 11,955,259 | -0.22(-1.88%) |
Nov 21, 2022 | 12.30 | 12.32 | 11.53 | 11.71 | 7,637,337 | -0.74(-5.94%) |
Nov 18, 2022 | 12.85 | 12.93 | 12.18 | 12.45 | 5,607,033 | -0.14(-1.11%) |
Nov 17, 2022 | 12.60 | 12.69 | 12.22 | 12.59 | 6,052,017 | -0.29(-2.25%) |
Nov 16, 2022 | 13.39 | 13.41 | 12.57 | 12.88 | 7,809,008 | -0.80(-5.85%) |
Nov 15, 2022 | 13.95 | 14.15 | 13.50 | 13.68 | 8,165,729 | +0.38(+2.86%) |
Nov 14, 2022 | 13.31 | 13.45 | 12.42 | 13.30 | 8,155,747 | -0.08(-0.60%) |
Nov 11, 2022 | 12.59 | 13.62 | 12.35 | 13.38 | 9,656,753 | +0.88(+7.04%) |
Nov 10, 2022 | 12.03 | 12.84 | 11.98 | 12.50 | 10,525,794 | +1.27(+11.31%) |
Nov 09, 2022 | 12.03 | 12.20 | 11.15 | 11.23 | 8,594,418 | -0.96(-7.88%) |
Nov 08, 2022 | 12.10 | 12.42 | 11.58 | 12.19 | 7,033,069 | +0.26(+2.18%) |
Nov 07, 2022 | 12.77 | 12.86 | 11.36 | 11.93 | 12,158,237 | -0.63(-5.02%) |
Nov 04, 2022 | 13.30 | 13.49 | 12.20 | 12.56 | 7,748,249 | -0.48(-3.68%) |
Nov 03, 2022 | 12.91 | 13.47 | 12.62 | 13.04 | 5,227,401 | -0.01(-0.08%) |
Nov 02, 2022 | 14.10 | 12.96 | 13.05 | 6,981,238 | -1.05(-7.45%) | |
Nov 01, 2022 | 14.43 | 14.62 | 13.90 | 14.10 | 5,393,144 | +0.12(+0.86%) |
Oct 31, 2022 | 13.56 | 14.09 | 13.39 | 13.98 | 5,468,836 | +0.46(+3.40%) |
Oct 28, 2022 | 13.61 | 13.82 | 13.06 | 13.52 | 4,855,424 | -0.14(-1.02%) |
Oct 27, 2022 | 13.86 | 13.99 | 13.42 | 13.66 | 5,656,684 | -0.05(-0.36%) |
Oct 26, 2022 | 13.35 | 14.23 | 13.22 | 13.71 | 8,171,230 | +0.37(+2.77%) |
Oct 25, 2022 | 12.50 | 13.54 | 12.46 | 13.34 | 8,299,231 | +0.92(+7.41%) |
Oct 24, 2022 | 12.68 | 12.72 | 11.78 | 12.42 | 7,444,960 | -0.23(-1.82%) |
Oct 21, 2022 | 12.30 | 12.70 | 11.96 | 12.65 | 7,209,793 | +0.29(+2.35%) |
Oct 20, 2022 | 12.85 | 13.24 | 12.27 | 12.36 | 8,313,349 | -0.63(-4.85%) |
Oct 19, 2022 | 13.38 | 13.40 | 12.75 | 12.99 | 7,919,185 | -0.69(-5.04%) |
Oct 18, 2022 | 13.53 | 13.79 | 13.31 | 13.68 | 7,302,210 | +0.61(+4.67%) |
Oct 17, 2022 | 13.13 | 13.44 | 12.92 | 13.07 | 6,741,464 | +0.48(+3.81%) |
Oct 14, 2022 | 13.61 | 13.95 | 12.54 | 12.59 | 8,306,059 | -0.91(-6.74%) |
Oct 13, 2022 | 12.86 | 13.65 | 12.45 | 13.50 | 7,981,628 | +0.11(+0.82%) |
Oct 12, 2022 | 13.79 | 13.87 | 13.08 | 13.39 | 6,033,068 | -0.32(-2.33%) |
Oct 11, 2022 | 13.54 | 13.92 | 12.95 | 13.71 | 7,563,440 | -0.05(-0.36%) |
Oct 10, 2022 | 14.44 | 14.45 | 13.50 | 13.76 | 8,697,817 | -0.67(-4.64%) |
Oct 07, 2022 | 15.16 | 15.24 | 14.13 | 14.43 | 8,941,088 | -1.18(-7.56%) |
Oct 06, 2022 | 15.57 | 16.31 | 15.34 | 15.61 | 7,070,347 | -0.03(-0.19%) |
Oct 05, 2022 | 15.91 | 16.12 | 15.07 | 15.64 | 7,766,485 | -0.67(-4.11%) |
Oct 04, 2022 | 15.75 | 16.60 | 15.63 | 16.31 | 9,522,848 | +1.26(+8.37%) |
Oct 03, 2022 | 14.96 | 15.27 | 14.37 | 15.05 | 7,119,683 | +0.29(+1.96%) |
Sep 30, 2022 | 14.79 | 15.46 | 14.54 | 14.76 | 6,522,372 | -0.17(-1.14%) |
Sep 29, 2022 | 15.51 | 15.86 | 14.38 | 14.93 | 8,254,419 | -0.90(-5.69%) |
Sep 28, 2022 | 15.16 | 15.93 | 15.02 | 15.83 | 8,561,020 | +0.61(+4.01%) |
Sep 27, 2022 | 14.87 | 15.74 | 14.87 | 15.22 | 10,111,245 | +0.71(+4.89%) |
Sep 26, 2022 | 14.69 | 15.34 | 14.44 | 14.51 | 6,555,148 | -0.24(-1.63%) |
Sep 23, 2022 | 14.97 | 15.25 | 14.35 | 14.75 | 9,342,303 | -0.59(-3.85%) |
Sep 22, 2022 | 16.13 | 16.30 | 15.02 | 15.34 | 9,674,261 | -0.87(-5.37%) |
Sep 21, 2022 | 16.07 | 17.09 | 15.70 | 16.21 | 9,351,504 | -0.23(-1.40%) |
Sep 20, 2022 | 17.56 | 17.67 | 16.39 | 16.44 | 8,796,024 | -1.31(-7.38%) |
Sep 19, 2022 | 17.59 | 18.25 | 17.47 | 17.75 | 7,783,519 | -0.22(-1.22%) |
Sep 16, 2022 | 18.48 | 18.82 | 17.95 | 17.97 | 19,202,532 | -1.28(-6.65%) |
Sep 15, 2022 | 18.34 | 19.92 | 18.02 | 19.25 | 25,009,046 | +1.07(+5.89%) |
Sep 14, 2022 | 17.71 | 18.19 | 17.15 | 18.18 | 10,284,403 | +0.64(+3.65%) |
Sep 13, 2022 | 16.88 | 18.11 | 16.63 | 17.54 | 10,085,643 | -0.74(-4.05%) |
Sep 12, 2022 | 17.82 | 18.30 | 17.31 | 18.28 | 8,825,435 | +0.60(+3.39%) |
Sep 09, 2022 | 17.37 | 17.78 | 17.16 | 17.68 | 10,516,399 | +0.43(+2.49%) |
Sep 08, 2022 | 15.73 | 17.26 | 15.67 | 17.25 | 12,585,869 | +1.17(+7.28%) |
Sep 07, 2022 | 14.91 | 16.29 | 14.76 | 16.08 | 14,286,277 | +1.33(+9.02%) |
Sep 06, 2022 | 14.55 | 15.25 | 14.22 | 14.75 | 12,058,960 | +0.25(+1.72%) |
Sep 02, 2022 | 15.61 | 15.65 | 14.32 | 14.50 | 12,540,777 | -0.81(-5.29%) |
Sep 01, 2022 | 15.95 | 16.50 | 14.52 | 15.31 | 16,413,347 | -0.96(-5.90%) |
Aug 31, 2022 | 15.02 | 16.94 | 15.02 | 16.27 | 28,128,052 | +1.78(+12.28%) |
Aug 30, 2022 | 15.39 | 15.68 | 14.31 | 14.49 | 13,026,332 | -0.55(-3.66%) |
Aug 29, 2022 | 14.93 | 15.52 | 14.84 | 15.04 | 5,238,886 | -0.24(-1.57%) |
Aug 26, 2022 | 15.84 | 16.02 | 14.97 | 15.28 | 7,045,071 | -0.41(-2.61%) |
Aug 25, 2022 | 15.59 | 15.74 | 15.01 | 15.69 | 7,034,368 | +0.50(+3.29%) |
Aug 24, 2022 | 14.37 | 15.77 | 14.30 | 15.19 | 10,936,233 | +0.99(+6.97%) |
Aug 23, 2022 | 14.31 | 14.63 | 14.04 | 14.20 | 6,932,732 | +0.08(+0.57%) |
Aug 22, 2022 | 14.54 | 14.65 | 14.05 | 14.12 | 6,293,368 | -0.91(-6.05%) |
Aug 19, 2022 | 16.05 | 16.07 | 14.87 | 15.03 | 9,605,289 | -1.51(-9.13%) |
Aug 18, 2022 | 17.03 | 17.21 | 16.48 | 16.54 | 6,202,522 | -0.34(-2.01%) |
Aug 17, 2022 | 17.69 | 17.94 | 16.86 | 16.88 | 7,821,673 | -1.22(-6.74%) |
Aug 16, 2022 | 18.56 | 18.79 | 17.83 | 18.10 | 8,133,375 | -0.53(-2.84%) |
Aug 15, 2022 | 18.71 | 19.27 | 18.02 | 18.63 | 9,711,890 | -0.24(-1.27%) |
Aug 12, 2022 | 16.97 | 19.11 | 16.63 | 18.87 | 21,314,742 | +2.18(+13.06%) |
Aug 11, 2022 | 16.67 | 17.12 | 16.02 | 16.69 | 14,891,614 | +0.25(+1.52%) |
Aug 10, 2022 | 16.47 | 16.64 | 15.87 | 16.44 | 7,535,271 | +0.71(+4.51%) |
Aug 09, 2022 | 15.65 | 15.93 | 15.32 | 15.73 | 5,887,712 | -0.27(-1.69%) |
Aug 08, 2022 | 16.85 | 17.26 | 15.97 | 16.00 | 12,479,474 | -0.06(-0.37%) |
Aug 05, 2022 | 15.70 | 16.19 | 15.42 | 16.06 | 6,885,522 | +0.18(+1.13%) |
Aug 04, 2022 | 16.00 | 16.19 | 15.55 | 15.88 | 5,659,287 | -0.08(-0.50%) |
Aug 03, 2022 | 15.56 | 15.99 | 15.26 | 15.96 | 6,935,270 | +0.55(+3.57%) |
Aug 02, 2022 | 14.28 | 15.44 | 14.16 | 15.41 | 7,532,402 | +0.67(+4.55%) |
Aug 01, 2022 | 15.10 | 15.10 | 14.47 | 14.74 | 7,008,748 | -0.37(-2.45%) |
Jul 29, 2022 | 14.98 | 15.54 | 14.81 | 15.11 | 11,657,169 | -0.19(-1.24%) |
Jul 28, 2022 | 14.53 | 15.74 | 14.39 | 15.30 | 19,047,788 | +2.16(+16.44%) |
Jul 27, 2022 | 13.20 | 13.22 | 12.69 | 13.14 | 5,652,705 | +0.39(+3.06%) |
Jul 26, 2022 | 13.17 | 13.20 | 12.66 | 12.75 | 4,583,688 | -0.57(-4.28%) |
Jul 25, 2022 | 13.82 | 13.82 | 13.22 | 13.32 | 4,373,556 | -0.53(-3.83%) |
Jul 22, 2022 | 14.70 | 14.84 | 13.74 | 13.85 | 7,587,024 | -0.89(-6.04%) |
Jul 21, 2022 | 14.20 | 14.95 | 14.13 | 14.74 | 9,468,146 | +0.41(+2.86%) |
Jul 20, 2022 | 12.74 | 14.35 | 12.66 | 14.33 | 13,340,272 | +1.69(+13.37%) |
Jul 19, 2022 | 12.51 | 12.84 | 12.33 | 12.64 | 5,901,320 | +0.21(+1.69%) |
Jul 18, 2022 | 12.00 | 12.88 | 11.89 | 12.43 | 10,577,029 | +0.86(+7.43%) |
Jul 15, 2022 | 11.50 | 11.59 | 10.97 | 11.57 | 8,427,916 | +0.23(+2.03%) |
Jul 14, 2022 | 11.52 | 11.69 | 11.12 | 11.34 | 8,829,907 | -0.59(-4.95%) |
Jul 13, 2022 | 11.53 | 12.09 | 11.29 | 11.93 | 9,890,673 | -0.04(-0.33%) |
Jul 12, 2022 | 12.09 | 12.20 | 11.63 | 11.97 | 7,576,646 | +0.03(+0.25%) |
Jul 11, 2022 | 13.25 | 13.28 | 11.93 | 11.94 | 11,525,555 | -1.44(-10.76%) |
Jul 08, 2022 | 13.38 | 14.21 | 13.26 | 13.38 | 13,049,799 | -0.37(-2.69%) |
Jul 07, 2022 | 12.54 | 14.09 | 12.54 | 13.75 | 11,602,425 | +1.30(+10.44%) |
Jul 06, 2022 | 12.74 | 13.23 | 12.27 | 12.45 | 8,397,971 | -0.25(-1.97%) |
Jul 05, 2022 | 12.44 | 12.76 | 11.68 | 12.70 | 10,566,469 | +0.01(+0.08%) |
Jul 01, 2022 | 13.80 | 14.02 | 12.69 | 12.69 | 11,446,503 | -1.00(-7.30%) |
Jun 30, 2022 | 13.72 | 14.14 | 13.26 | 13.69 | 6,547,466 | -0.17(-1.23%) |
Jun 29, 2022 | 14.20 | 14.23 | 13.52 | 13.86 | 7,137,924 | -0.54(-3.75%) |
Jun 28, 2022 | 15.35 | 15.97 | 14.36 | 14.40 | 8,076,692 | -0.99(-6.43%) |
Jun 27, 2022 | 15.74 | 15.89 | 15.15 | 15.39 | 8,270,896 | -0.07(-0.45%) |
Jun 24, 2022 | 15.75 | 15.83 | 15.03 | 15.46 | 13,597,474 | -0.09(-0.58%) |
Jun 23, 2022 | 14.40 | 15.56 | 14.08 | 15.55 | 11,654,804 | +1.30(+9.12%) |
Jun 22, 2022 | 13.61 | 14.78 | 13.27 | 14.25 | 7,656,752 | -0.18(-1.25%) |
Jun 21, 2022 | 14.32 | 15.07 | 14.23 | 14.43 | 8,896,432 | +0.40(+2.85%) |
Jun 17, 2022 | 12.92 | 14.25 | 12.83 | 14.03 | 13,395,172 | +1.48(+11.79%) |
Jun 16, 2022 | 12.73 | 13.18 | 12.32 | 12.55 | 9,425,755 | -0.81(-6.06%) |
Jun 15, 2022 | 12.43 | 13.61 | 12.20 | 13.36 | 11,151,916 | +0.85(+6.79%) |
Jun 14, 2022 | 12.30 | 12.78 | 11.85 | 12.51 | 8,140,294 | +0.43(+3.56%) |
Jun 13, 2022 | 13.62 | 13.85 | 12.02 | 12.08 | 16,366,005 | -2.31(-16.05%) |
Jun 10, 2022 | 14.98 | 15.41 | 14.31 | 14.39 | 10,480,148 | -1.02(-6.62%) |
Jun 09, 2022 | 15.41 | 16.15 | 15.04 | 15.41 | 11,413,121 | -0.08(-0.52%) |
Jun 08, 2022 | 15.50 | 16.16 | 15.31 | 15.49 | 11,538,609 | -0.06(-0.39%) |
Jun 07, 2022 | 14.69 | 15.73 | 14.53 | 15.55 | 9,141,137 | +0.58(+3.87%) |
Jun 06, 2022 | 14.92 | 15.37 | 14.56 | 14.97 | 12,883,046 | +0.40(+2.75%) |
Jun 03, 2022 | 13.45 | 14.96 | 13.34 | 14.57 | 19,494,310 | +0.67(+4.82%) |
Jun 02, 2022 | 12.40 | 14.14 | 12.31 | 13.90 | 19,543,168 | +1.45(+11.65%) |
Jun 01, 2022 | 12.66 | 13.06 | 12.16 | 12.45 | 11,750,567 | -0.34(-2.66%) |
May 31, 2022 | 13.74 | 13.87 | 12.75 | 12.79 | 16,794,638 | -0.66(-4.91%) |
May 27, 2022 | 11.86 | 13.49 | 11.85 | 13.45 | 16,455,214 | +1.64(+13.89%) |
May 26, 2022 | 10.65 | 11.90 | 10.58 | 11.81 | 7,696,294 | +1.02(+9.45%) |
May 25, 2022 | 10.33 | 10.83 | 10.21 | 10.79 | 7,218,654 | +0.38(+3.65%) |
May 24, 2022 | 11.01 | 11.18 | 10.29 | 10.41 | 7,881,267 | -0.89(-7.88%) |
May 23, 2022 | 10.92 | 11.31 | 10.54 | 11.30 | 8,045,483 | +0.28(+2.54%) |
May 20, 2022 | 11.15 | 11.29 | 10.30 | 11.02 | 10,748,750 | +0.03(+0.27%) |
May 19, 2022 | 10.22 | 11.28 | 10.14 | 10.99 | 7,803,459 | +0.61(+5.88%) |
May 18, 2022 | 10.68 | 11.08 | 10.22 | 10.38 | 7,956,367 | -0.35(-3.26%) |
May 17, 2022 | 10.24 | 10.75 | 9.950 | 10.73 | 9,576,375 | +0.79(+7.95%) |
May 16, 2022 | 10.32 | 10.64 | 9.875 | 9.940 | 9,712,879 | -0.45(-4.33%) |
May 13, 2022 | 10.00 | 10.65 | 9.880 | 10.39 | 11,587,120 | +0.77(+8.00%) |
May 12, 2022 | 8.770 | 10.20 | 8.500 | 9.620 | 15,682,667 | +0.67(+7.49%) |
May 11, 2022 | 10.08 | 10.25 | 8.800 | 8.950 | 18,455,938 | -1.32(-12.85%) |
May 10, 2022 | 11.04 | 11.37 | 9.750 | 10.27 | 15,785,002 | -0.38(-3.57%) |
May 09, 2022 | 11.76 | 11.78 | 10.35 | 10.65 | 13,136,539 | -1.37(-11.40%) |
May 06, 2022 | 13.08 | 13.11 | 11.86 | 12.02 | 9,197,508 | -1.16(-8.80%) |
May 05, 2022 | 14.07 | 14.12 | 12.94 | 13.18 | 7,886,771 | -1.04(-7.31%) |
May 04, 2022 | 13.49 | 14.32 | 12.96 | 14.22 | 7,149,563 | +0.74(+5.49%) |
May 03, 2022 | 13.05 | 13.57 | 12.83 | 13.48 | 6,899,239 | +0.25(+1.89%) |
May 02, 2022 | 12.76 | 13.26 | 12.54 | 13.23 | 9,906,998 | +0.29(+2.24%) |
Apr 29, 2022 | 13.55 | 13.99 | 12.93 | 12.94 | 7,692,017 | -0.54(-4.01%) |
Apr 28, 2022 | 13.37 | 13.64 | 12.58 | 13.48 | 8,209,314 | +0.21(+1.58%) |
Apr 27, 2022 | 13.79 | 14.24 | 13.24 | 13.27 | 8,045,121 | -0.60(-4.33%) |
Apr 26, 2022 | 14.84 | 14.97 | 13.81 | 13.87 | 8,891,757 | -1.07(-7.16%) |
Apr 25, 2022 | 14.15 | 14.96 | 14.10 | 14.94 | 6,319,549 | +0.51(+3.53%) |
Apr 22, 2022 | 14.62 | 15.16 | 14.32 | 14.43 | 8,611,277 | -0.19(-1.30%) |
Apr 21, 2022 | 15.86 | 16.24 | 14.50 | 14.62 | 9,142,193 | -0.81(-5.25%) |
Apr 20, 2022 | 16.30 | 16.59 | 15.42 | 15.43 | 6,040,359 | -0.94(-5.74%) |
Apr 19, 2022 | 15.25 | 16.38 | 14.99 | 16.37 | 9,518,212 | +1.11(+7.27%) |
Apr 18, 2022 | 15.25 | 15.60 | 14.90 | 15.26 | 10,766,627 | +0.01(+0.07%) |
Apr 14, 2022 | 16.69 | 16.76 | 15.19 | 15.25 | 9,594,140 | -1.41(-8.46%) |
Apr 13, 2022 | 16.05 | 16.68 | 15.89 | 16.66 | 4,560,571 | +0.57(+3.54%) |
Apr 12, 2022 | 16.85 | 17.20 | 15.97 | 16.09 | 8,552,659 | -0.42(-2.54%) |
Apr 11, 2022 | 16.38 | 16.85 | 15.92 | 16.51 | 6,668,662 | -0.25(-1.49%) |
Apr 08, 2022 | 17.69 | 17.69 | 16.75 | 16.76 | 7,327,729 | -1.04(-5.84%) |
Apr 07, 2022 | 17.88 | 18.24 | 17.14 | 17.80 | 7,535,101 | +0.06(+0.34%) |
Apr 06, 2022 | 18.96 | 19.10 | 17.14 | 17.74 | 13,109,202 | -1.75(-8.98%) |
Apr 05, 2022 | 20.36 | 20.94 | 19.45 | 19.49 | 9,267,863 | -1.05(-5.11%) |
Apr 04, 2022 | 20.23 | 20.99 | 19.97 | 20.54 | 6,945,006 | +0.84(+4.26%) |
Apr 01, 2022 | 19.88 | 20.13 | 19.36 | 19.70 | 4,853,814 | -0.18(-0.91%) |
Mar 31, 2022 | 19.50 | 20.11 | 19.04 | 19.88 | 9,916,954 | +0.51(+2.63%) |
Mar 30, 2022 | 19.52 | 20.02 | 19.08 | 19.37 | 6,261,975 | -0.29(-1.48%) |
Mar 29, 2022 | 18.91 | 19.81 | 18.68 | 19.66 | 7,316,878 | +0.99(+5.30%) |
Mar 28, 2022 | 19.12 | 19.13 | 18.20 | 18.67 | 4,997,483 | +0.20(+1.08%) |
Mar 25, 2022 | 18.59 | 19.14 | 18.14 | 18.47 | 5,981,133 | -0.28(-1.49%) |
Mar 24, 2022 | 18.40 | 18.95 | 18.20 | 18.75 | 4,788,442 | +0.27(+1.46%) |
Mar 23, 2022 | 18.30 | 18.99 | 18.05 | 18.48 | 6,740,663 | +0.04(+0.22%) |
Mar 22, 2022 | 17.92 | 18.59 | 17.70 | 18.44 | 6,336,858 | +0.31(+1.71%) |
Mar 21, 2022 | 18.26 | 18.96 | 17.92 | 18.13 | 7,396,304 | -0.31(-1.68%) |
Mar 18, 2022 | 17.90 | 18.52 | 17.72 | 18.44 | 9,797,980 | +0.43(+2.39%) |
Mar 17, 2022 | 16.97 | 18.04 | 16.52 | 18.01 | 9,506,947 | +0.90(+5.26%) |
Mar 16, 2022 | 15.69 | 17.13 | 15.50 | 17.11 | 11,449,908 | +1.61(+10.39%) |
Mar 15, 2022 | 14.77 | 15.53 | 14.33 | 15.50 | 8,510,538 | +0.55(+3.68%) |
Mar 14, 2022 | 16.44 | 16.44 | 14.94 | 14.95 | 8,005,988 | -1.61(-9.72%) |
Mar 11, 2022 | 17.25 | 17.38 | 16.25 | 16.56 | 7,507,075 | -0.66(-3.83%) |
Mar 10, 2022 | 17.37 | 16.61 | 17.22 | 7,076,622 | -0.25(-1.43%) | |
Mar 09, 2022 | 16.78 | 17.57 | 16.62 | 17.47 | 13,737,770 | +0.90(+5.43%) |
Mar 08, 2022 | 15.53 | 17.13 | 15.27 | 16.57 | 15,012,693 | +0.84(+5.34%) |
Mar 07, 2022 | 14.76 | 16.40 | 14.63 | 15.73 | 16,848,340 | +1.33(+9.24%) |
Mar 04, 2022 | 15.31 | 15.31 | 14.11 | 14.40 | 11,623,373 | -0.61(-4.06%) |
Mar 03, 2022 | 15.23 | 15.44 | 14.30 | 15.01 | 20,977,848 | +0.94(+6.68%) |
Mar 02, 2022 | 14.36 | 14.43 | 13.74 | 14.07 | 9,954,192 | -0.22(-1.54%) |
Mar 01, 2022 | 14.55 | 14.66 | 13.99 | 14.29 | 7,012,056 | -0.23(-1.58%) |
Feb 28, 2022 | 14.01 | 14.68 | 13.57 | 14.52 | 9,144,091 | +0.81(+5.91%) |
Feb 25, 2022 | 13.32 | 13.75 | 13.35 | 13.71 | 6,511,256 | +0.07(+0.51%) |
Feb 24, 2022 | 11.57 | 13.69 | 11.50 | 13.64 | 11,668,371 | +1.26(+10.18%) |
Feb 23, 2022 | 13.18 | 13.45 | 12.34 | 12.38 | 7,605,711 | -0.59(-4.55%) |
Feb 22, 2022 | 13.29 | 13.87 | 12.81 | 12.97 | 8,478,593 | -0.84(-6.08%) |
Feb 18, 2022 | 13.81 | 0 | -0.64(-4.43%) | |||
Feb 17, 2022 | 15.10 | 15.33 | 14.39 | 14.45 | 9,035,761 | -0.87(-5.68%) |
Feb 16, 2022 | 14.98 | 15.52 | 14.71 | 15.32 | 7,982,734 | +0.06(+0.39%) |
Feb 15, 2022 | 13.83 | 15.35 | 13.79 | 15.26 | 11,607,960 | +1.88(+14.05%) |
Feb 14, 2022 | 13.16 | 14.10 | 13.06 | 13.38 | 7,022,362 | -0.12(-0.89%) |
Feb 11, 2022 | 14.03 | 14.57 | 13.39 | 13.50 | 12,459,982 | -0.42(-3.02%) |
Feb 10, 2022 | 13.55 | 14.87 | 13.41 | 13.92 | 14,336,962 | +0.10(+0.72%) |
Feb 09, 2022 | 13.17 | 13.86 | 13.13 | 13.82 | 7,722,667 | +0.82(+6.31%) |
Feb 08, 2022 | 12.57 | 13.15 | 12.40 | 13.00 | 12,265,525 | +0.30(+2.36%) |
Feb 07, 2022 | 13.27 | 13.64 | 12.62 | 12.70 | 8,949,311 | -0.56(-4.22%) |
Feb 04, 2022 | 12.73 | 13.36 | 12.47 | 13.26 | 7,502,903 | +0.67(+5.32%) |
Feb 03, 2022 | 13.00 | 12.56 | 12.59 | 10,527,715 | -0.87(-6.46%) | |
Feb 02, 2022 | 14.34 | 14.50 | 13.26 | 13.46 | 7,854,480 | -0.78(-5.48%) |
Feb 01, 2022 | 14.00 | 14.35 | 13.49 | 14.24 | 8,613,259 | +0.39(+2.82%) |
Jan 31, 2022 | 12.82 | 13.85 | 12,048,025 | +1.20(+9.49%) | ||
Jan 28, 2022 | 11.88 | 12.66 | 11.49 | 12.65 | 11,765,576 | +1.20(+10.48%) |
Jan 27, 2022 | 12.93 | 12.98 | 11.37 | 11.45 | 13,898,406 | -1.14(-9.05%) |
Jan 26, 2022 | 12.85 | 13.54 | 12.51 | 12.59 | 9,447,319 | +0.09(+0.72%) |
Jan 25, 2022 | 12.79 | 13.14 | 12.25 | 12.50 | 8,498,133 | -0.44(-3.40%) |
Jan 24, 2022 | 12.17 | 12.95 | 11.21 | 12.94 | 17,217,788 | -0.28(-2.12%) |
Jan 21, 2022 | 14.00 | 14.24 | 13.12 | 13.22 | 10,409,368 | -0.91(-6.44%) |
Jan 20, 2022 | 14.39 | 15.23 | 14.10 | 14.13 | 8,469,884 | -0.11(-0.77%) |
Jan 19, 2022 | 14.21 | 14.68 | 13.92 | 14.24 | 9,290,770 | -0.06(-0.42%) |
Jan 18, 2022 | 14.32 | 14.96 | 14.09 | 14.30 | 9,405,210 | -0.39(-2.65%) |
Jan 14, 2022 | 14.69 | 0 | -0.10(-0.68%) | |||
Jan 13, 2022 | 16.10 | 16.14 | 14.79 | 14.79 | 13,712,267 | -1.20(-7.50%) |
Jan 12, 2022 | 16.30 | 16.69 | 15.91 | 15.99 | 7,234,467 | -0.22(-1.36%) |
Jan 11, 2022 | 15.73 | 16.42 | 15.66 | 16.21 | 8,243,786 | +0.43(+2.72%) |
Jan 10, 2022 | 16.72 | 16.77 | 15.52 | 15.78 | 15,165,864 | -1.11(-6.57%) |
Jan 07, 2022 | 17.37 | 17.80 | 16.86 | 16.89 | 8,711,885 | -0.46(-2.65%) |
Jan 06, 2022 | 18.01 | 18.28 | 16.89 | 17.35 | 10,258,814 | -0.81(-4.46%) |
Jan 05, 2022 | 19.27 | 19.48 | 18.07 | 18.16 | 7,643,443 | -1.36(-6.97%) |
Jan 04, 2022 | 19.70 | 19.99 | 18.83 | 19.52 | 7,804,169 | -0.35(-1.76%) |