Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.200 | 9.440 | 9.120 | 9.390 | 53,043,636 | +0.06(+0.64%) |
Feb 27, 2023 | 9.530 | 9.585 | 9.240 | 9.330 | 42,218,272 | +0.03(+0.32%) |
Feb 24, 2023 | 9.510 | 9.515 | 9.130 | 9.300 | 56,809,168 | -0.49(-5.01%) |
Feb 23, 2023 | 10.39 | 10.40 | 9.580 | 9.790 | 50,093,884 | -0.39(-3.83%) |
Feb 22, 2023 | 10.01 | 10.21 | 9.900 | 10.18 | 33,976,696 | +0.15(+1.50%) |
Feb 21, 2023 | 10.05 | 10.31 | 9.960 | 10.03 | 34,874,808 | -0.16(-1.57%) |
Feb 17, 2023 | 10.10 | 10.24 | 9.930 | 10.19 | 37,467,052 | +0.00(+0.00%) |
Feb 16, 2023 | 10.46 | 10.60 | 10.19 | 10.19 | 38,445,496 | -0.31(-2.95%) |
Feb 15, 2023 | 10.09 | 10.50 | 10.09 | 10.50 | 35,667,944 | +0.19(+1.84%) |
Feb 14, 2023 | 10.19 | 10.35 | 9.910 | 10.31 | 37,883,560 | +0.00(+0.00%) |
Feb 13, 2023 | 10.47 | 10.54 | 10.28 | 10.31 | 30,653,528 | +0.00(+0.00%) |
Feb 10, 2023 | 10.25 | 10.39 | 10.02 | 10.31 | 38,377,096 | -0.16(-1.53%) |
Feb 09, 2023 | 10.97 | 11.02 | 10.37 | 10.47 | 40,321,480 | -0.18(-1.69%) |
Feb 08, 2023 | 10.75 | 10.91 | 10.58 | 10.65 | 28,272,308 | -0.27(-2.47%) |
Feb 07, 2023 | 11.00 | 11.02 | 10.56 | 10.92 | 35,200,580 | -0.01(-0.09%) |
Feb 06, 2023 | 10.95 | 11.03 | 10.67 | 10.93 | 45,351,164 | -0.26(-2.32%) |
Feb 03, 2023 | 11.65 | 11.90 | 11.16 | 11.19 | 55,798,852 | -0.77(-6.44%) |
Feb 02, 2023 | 12.12 | 12.37 | 11.81 | 11.96 | 68,697,760 | -0.14(-1.16%) |
Feb 01, 2023 | 12.24 | 12.32 | 11.59 | 12.10 | 65,464,736 | +0.03(+0.25%) |
Jan 31, 2023 | 11.91 | 12.36 | 11.76 | 12.07 | 45,747,396 | +0.05(+0.42%) |
Jan 30, 2023 | 12.43 | 12.44 | 11.85 | 12.02 | 54,818,704 | -0.69(-5.43%) |
Jan 27, 2023 | 12.15 | 13.22 | 11.98 | 12.71 | 69,734,448 | +0.54(+4.44%) |
Jan 26, 2023 | 12.43 | 12.47 | 11.80 | 12.17 | 51,491,708 | +0.54(+4.64%) |
Jan 25, 2023 | 11.46 | 11.77 | 11.28 | 11.63 | 25,899,816 | -0.05(-0.43%) |
Jan 24, 2023 | 14.36 | 14.36 | 9.480 | 11.68 | 35,877,244 | -0.38(-3.15%) |
Jan 23, 2023 | 11.28 | 12.35 | 11.15 | 12.06 | 63,863,120 | +0.99(+8.94%) |
Jan 20, 2023 | 10.95 | 11.34 | 10.83 | 11.07 | 39,034,376 | +0.30(+2.79%) |
Jan 19, 2023 | 10.88 | 11.18 | 10.62 | 10.77 | 33,526,320 | -0.24(-2.18%) |
Jan 18, 2023 | 11.48 | 11.69 | 10.98 | 11.01 | 43,218,788 | -0.40(-3.51%) |
Jan 17, 2023 | 11.32 | 11.51 | 11.09 | 11.41 | 48,730,460 | -0.39(-3.31%) |
Jan 13, 2023 | 11.44 | 11.81 | 11.23 | 11.80 | 41,631,588 | -0.01(-0.08%) |
Jan 12, 2023 | 11.49 | 11.81 | 11.12 | 11.81 | 39,974,096 | +0.30(+2.61%) |
Jan 11, 2023 | 11.35 | 11.72 | 10.99 | 11.51 | 42,448,780 | +0.27(+2.40%) |
Jan 10, 2023 | 11.10 | 11.38 | 10.68 | 11.24 | 44,088,772 | +0.48(+4.46%) |
Jan 09, 2023 | 10.63 | 11.12 | 10.63 | 10.76 | 42,742,760 | +0.39(+3.76%) |
Jan 06, 2023 | 10.06 | 10.38 | 9.500 | 10.37 | 70,946,680 | -0.49(-4.51%) |
Jan 05, 2023 | 10.39 | 10.97 | 10.24 | 10.86 | 37,126,216 | +0.23(+2.16%) |
Jan 04, 2023 | 9.970 | 10.90 | 9.850 | 10.63 | 63,385,344 | +1.00(+10.38%) |
Jan 03, 2023 | 10.21 | 10.51 | 9.500 | 9.630 | 53,964,420 | -0.12(-1.23%) |
Dec 30, 2022 | 9.830 | 9.980 | 9.520 | 9.750 | 40,864,552 | -0.24(-2.40%) |
Dec 29, 2022 | 9.920 | 10.27 | 9.770 | 9.990 | 49,156,072 | +0.19(+1.94%) |
Dec 28, 2022 | 10.01 | 10.25 | 9.610 | 9.800 | 42,147,168 | -0.26(-2.58%) |
Dec 27, 2022 | 10.53 | 10.61 | 9.970 | 10.06 | 53,980,108 | -0.91(-8.30%) |
Dec 23, 2022 | 11.22 | 11.22 | 10.69 | 10.97 | 33,666,136 | -0.32(-2.83%) |
Dec 22, 2022 | 11.45 | 11.58 | 10.76 | 11.29 | 32,386,236 | -0.32(-2.76%) |
Dec 21, 2022 | 11.07 | 11.71 | 10.86 | 11.61 | 34,110,752 | +0.52(+4.69%) |
Dec 20, 2022 | 10.67 | 11.59 | 10.58 | 11.09 | 44,677,948 | +0.03(+0.27%) |
Dec 19, 2022 | 11.65 | 11.65 | 10.83 | 11.06 | 40,411,984 | -0.54(-4.66%) |
Dec 16, 2022 | 12.13 | 12.38 | 11.60 | 11.60 | 46,482,996 | -0.28(-2.36%) |
Dec 15, 2022 | 12.33 | 12.63 | 11.68 | 11.88 | 41,506,444 | -0.22(-1.82%) |
Dec 14, 2022 | 12.45 | 12.53 | 11.97 | 12.10 | 33,171,068 | -0.21(-1.71%) |
Dec 13, 2022 | 13.11 | 13.24 | 12.03 | 12.31 | 51,973,916 | -0.18(-1.44%) |
Dec 12, 2022 | 12.30 | 12.58 | 12.16 | 12.49 | 35,060,276 | -0.14(-1.11%) |
Dec 09, 2022 | 13.17 | 13.32 | 12.62 | 12.63 | 44,101,152 | -0.78(-5.82%) |
Dec 08, 2022 | 13.00 | 13.55 | 12.88 | 13.41 | 52,221,820 | +0.83(+6.60%) |
Dec 07, 2022 | 12.42 | 12.71 | 12.14 | 12.58 | 53,140,552 | -0.66(-4.98%) |
Dec 06, 2022 | 13.00 | 13.28 | 12.43 | 13.24 | 62,461,676 | +0.44(+3.44%) |
Dec 05, 2022 | 13.99 | 14.03 | 12.59 | 12.80 | 94,481,560 | -0.33(-2.51%) |
Dec 02, 2022 | 12.06 | 13.32 | 11.97 | 13.13 | 106,291,928 | +1.04(+8.60%) |
Dec 01, 2022 | 12.35 | 12.55 | 11.95 | 12.09 | 59,320,016 | -0.69(-5.40%) |
Nov 30, 2022 | 11.34 | 13.27 | 11.34 | 12.78 | 172,564,960 | +2.28(+21.71%) |
Nov 29, 2022 | 10.65 | 10.90 | 10.39 | 10.50 | 48,082,548 | +0.38(+3.75%) |
Nov 28, 2022 | 10.05 | 10.63 | 9.990 | 10.12 | 39,075,268 | -0.05(-0.49%) |
Nov 25, 2022 | 10.26 | 10.30 | 9.960 | 10.17 | 23,576,304 | -0.39(-3.69%) |
Nov 23, 2022 | 10.31 | 10.73 | 10.24 | 10.56 | 49,399,136 | +0.55(+5.49%) |
Nov 22, 2022 | 9.870 | 10.10 | 9.750 | 10.01 | 35,929,876 | -0.01(-0.10%) |
Nov 21, 2022 | 10.22 | 10.25 | 9.670 | 10.02 | 52,934,064 | -0.45(-4.30%) |
Nov 18, 2022 | 10.65 | 10.81 | 10.26 | 10.47 | 49,320,200 | -0.20(-1.87%) |
Nov 17, 2022 | 10.25 | 10.71 | 9.930 | 10.67 | 62,417,244 | +0.14(+1.33%) |
Nov 16, 2022 | 11.17 | 11.29 | 10.45 | 10.53 | 49,427,600 | -0.98(-8.51%) |
Nov 15, 2022 | 11.90 | 11.95 | 11.36 | 11.51 | 62,891,656 | +0.34(+3.04%) |
Nov 14, 2022 | 11.86 | 12.12 | 11.17 | 11.17 | 62,592,428 | -0.39(-3.37%) |
Nov 11, 2022 | 10.79 | 11.69 | 10.54 | 11.56 | 100,635,560 | +1.22(+11.80%) |
Nov 10, 2022 | 10.30 | 10.83 | 10.05 | 10.34 | 83,767,568 | +1.09(+11.78%) |
Nov 09, 2022 | 10.00 | 10.18 | 9.140 | 9.250 | 80,923,352 | -1.31(-12.41%) |
Nov 08, 2022 | 10.68 | 10.87 | 10.08 | 10.56 | 61,589,996 | -0.42(-3.83%) |
Nov 07, 2022 | 12.23 | 12.38 | 10.70 | 10.98 | 83,944,320 | -0.70(-5.99%) |
Nov 04, 2022 | 11.00 | 11.69 | 10.60 | 11.68 | 125,408,944 | +1.74(+17.51%) |
Nov 03, 2022 | 9.190 | 10.17 | 9.030 | 9.940 | 64,551,384 | +0.45(+4.74%) |
Nov 02, 2022 | 9.600 | 10.13 | 9.480 | 9.490 | 75,934,320 | -0.22(-2.27%) |
Nov 01, 2022 | 10.33 | 10.45 | 9.685 | 9.710 | 56,139,992 | +0.04(+0.41%) |
Oct 31, 2022 | 9.510 | 10.05 | 9.380 | 9.670 | 46,813,908 | -0.02(-0.21%) |
Oct 28, 2022 | 9.500 | 9.980 | 9.280 | 9.690 | 74,420,600 | -0.29(-2.91%) |
Oct 27, 2022 | 10.53 | 10.73 | 9.965 | 9.980 | 63,911,648 | -0.83(-7.68%) |
Oct 26, 2022 | 10.44 | 11.09 | 10.23 | 10.81 | 79,192,192 | +0.18(+1.69%) |
Oct 25, 2022 | 9.810 | 10.63 | 9.530 | 10.63 | 98,061,584 | +1.18(+12.49%) |
Oct 24, 2022 | 10.01 | 10.03 | 8.375 | 9.450 | 166,801,248 | -1.76(-15.70%) |
Oct 21, 2022 | 10.67 | 11.21 | 10.41 | 11.21 | 42,496,456 | +0.24(+2.19%) |
Oct 20, 2022 | 11.03 | 11.43 | 10.88 | 10.97 | 47,039,008 | +0.05(+0.46%) |
Oct 19, 2022 | 11.80 | 11.90 | 10.71 | 10.92 | 99,002,912 | -1.29(-10.57%) |
Oct 18, 2022 | 13.08 | 13.22 | 12.09 | 12.21 | 58,096,948 | +0.00(+0.00%) |
Oct 17, 2022 | 12.19 | 12.64 | 12.12 | 12.21 | 50,972,652 | +0.46(+3.91%) |
Oct 14, 2022 | 12.99 | 13.18 | 11.73 | 11.75 | 60,039,780 | -1.03(-8.06%) |
Oct 13, 2022 | 12.35 | 12.85 | 11.95 | 12.78 | 53,372,160 | -0.10(-0.78%) |
Oct 12, 2022 | 12.93 | 13.46 | 12.48 | 12.88 | 49,953,108 | +0.05(+0.39%) |
Oct 11, 2022 | 13.13 | 13.42 | 12.58 | 12.83 | 51,669,380 | -0.45(-3.39%) |
Oct 10, 2022 | 13.66 | 13.73 | 13.02 | 13.28 | 48,698,776 | -0.48(-3.49%) |
Oct 07, 2022 | 14.29 | 14.53 | 13.54 | 13.76 | 53,295,644 | -1.01(-6.84%) |
Oct 06, 2022 | 16.00 | 16.24 | 14.76 | 14.77 | 67,530,736 | -1.27(-7.92%) |
Oct 05, 2022 | 16.50 | 16.68 | 15.64 | 16.04 | 39,678,372 | -0.69(-4.12%) |
Oct 04, 2022 | 16.17 | 16.88 | 15.95 | 16.73 | 45,067,308 | +1.24(+8.01%) |
Oct 03, 2022 | 15.85 | 15.94 | 15.28 | 15.49 | 38,381,796 | -0.28(-1.78%) |
Sep 30, 2022 | 15.21 | 16.15 | 15.20 | 15.77 | 39,341,596 | +0.19(+1.22%) |
Sep 29, 2022 | 16.83 | 16.94 | 15.37 | 15.58 | 51,662,180 | -1.75(-10.10%) |
Sep 28, 2022 | 16.80 | 17.46 | 16.66 | 17.33 | 37,258,928 | +0.14(+0.81%) |
Sep 27, 2022 | 18.18 | 18.23 | 16.98 | 17.19 | 40,638,400 | -0.43(-2.44%) |
Sep 26, 2022 | 17.77 | 18.40 | 17.53 | 17.62 | 41,972,732 | -0.02(-0.11%) |
Sep 23, 2022 | 18.00 | 18.21 | 17.42 | 17.64 | 39,484,360 | -0.71(-3.87%) |
Sep 22, 2022 | 18.51 | 19.18 | 18.09 | 18.35 | 36,803,424 | +0.05(+0.27%) |
Sep 21, 2022 | 20.12 | 20.16 | 18.25 | 18.30 | 64,489,920 | -2.11(-10.34%) |
Sep 20, 2022 | 20.70 | 20.95 | 20.21 | 20.41 | 29,267,806 | -0.49(-2.34%) |
Sep 19, 2022 | 19.75 | 20.96 | 19.75 | 20.90 | 36,215,408 | +0.75(+3.72%) |
Sep 16, 2022 | 21.10 | 21.35 | 19.96 | 20.15 | 65,778,744 | -1.36(-6.32%) |
Sep 15, 2022 | 21.51 | 22.74 | 21.25 | 21.51 | 43,655,992 | -0.43(-1.96%) |
Sep 14, 2022 | 21.47 | 22.09 | 21.03 | 21.94 | 47,155,728 | -0.03(-0.14%) |
Sep 13, 2022 | 20.95 | 22.30 | 20.84 | 21.97 | 77,890,272 | +0.22(+1.01%) |
Sep 12, 2022 | 20.10 | 21.88 | 20.01 | 21.75 | 86,898,760 | +2.59(+13.52%) |
Sep 09, 2022 | 18.40 | 19.59 | 18.29 | 19.16 | 55,025,952 | +1.48(+8.37%) |
Sep 08, 2022 | 17.37 | 17.70 | 16.98 | 17.68 | 30,449,354 | +0.20(+1.14%) |
Sep 07, 2022 | 16.54 | 18.37 | 16.54 | 17.48 | 58,606,080 | +0.37(+2.16%) |
Sep 06, 2022 | 17.60 | 17.81 | 17.09 | 17.11 | 32,382,024 | -0.62(-3.50%) |
Sep 02, 2022 | 18.43 | 18.65 | 17.71 | 17.73 | 44,132,000 | -1.06(-5.64%) |
Sep 01, 2022 | 19.28 | 19.35 | 18.09 | 18.79 | 47,622,352 | -1.12(-5.63%) |
Aug 31, 2022 | 20.11 | 20.38 | 19.28 | 19.91 | 39,342,888 | +0.08(+0.40%) |
Aug 30, 2022 | 19.85 | 20.22 | 19.30 | 19.83 | 29,783,860 | +0.02(+0.10%) |
Aug 29, 2022 | 19.66 | 20.67 | 19.64 | 19.81 | 33,202,816 | -0.11(-0.55%) |
Aug 26, 2022 | 20.77 | 21.26 | 19.81 | 19.92 | 61,525,444 | -0.16(-0.80%) |
Aug 25, 2022 | 19.43 | 20.37 | 18.76 | 20.08 | 42,396,248 | +1.21(+6.41%) |
Aug 24, 2022 | 18.01 | 19.23 | 18.00 | 18.87 | 29,236,408 | +0.58(+3.17%) |
Aug 23, 2022 | 18.69 | 18.80 | 17.73 | 18.29 | 34,175,992 | -0.66(-3.48%) |
Aug 22, 2022 | 18.88 | 19.26 | 18.66 | 18.95 | 27,305,248 | -0.10(-0.52%) |
Aug 19, 2022 | 19.62 | 19.71 | 18.92 | 19.05 | 24,262,614 | -0.86(-4.32%) |
Aug 18, 2022 | 20.02 | 20.18 | 19.51 | 19.91 | 21,623,838 | -0.17(-0.85%) |
Aug 17, 2022 | 20.68 | 21.02 | 20.06 | 20.08 | 26,416,530 | -0.83(-3.97%) |
Aug 16, 2022 | 21.15 | 21.15 | 20.41 | 20.91 | 32,081,118 | -0.39(-1.83%) |
Aug 15, 2022 | 20.51 | 21.55 | 20.47 | 21.30 | 36,315,712 | +0.19(+0.90%) |
Aug 12, 2022 | 20.26 | 21.17 | 19.79 | 21.11 | 34,953,544 | +0.29(+1.39%) |
Aug 11, 2022 | 20.40 | 21.97 | 20.08 | 20.82 | 56,273,336 | +0.77(+3.84%) |
Aug 10, 2022 | 19.58 | 20.07 | 19.07 | 20.05 | 35,310,776 | +0.88(+4.59%) |
Aug 09, 2022 | 20.23 | 20.24 | 19.01 | 19.17 | 38,047,704 | -1.00(-4.96%) |
Aug 08, 2022 | 20.25 | 20.79 | 20.15 | 20.17 | 29,559,098 | -0.05(-0.25%) |
Aug 05, 2022 | 20.53 | 20.68 | 19.88 | 20.22 | 34,056,476 | -0.68(-3.25%) |
Aug 04, 2022 | 20.39 | 21.47 | 20.32 | 20.90 | 37,682,048 | +0.60(+2.96%) |
Aug 03, 2022 | 20.31 | 20.37 | 19.43 | 20.30 | 44,012,344 | +0.12(+0.59%) |
Aug 02, 2022 | 19.68 | 20.95 | 19.61 | 20.18 | 51,229,172 | +0.00(+0.00%) |
Aug 01, 2022 | 20.19 | 20.76 | 19.87 | 20.18 | 54,325,348 | +0.45(+2.28%) |
Jul 29, 2022 | 18.81 | 19.84 | 18.66 | 19.73 | 36,943,032 | +0.24(+1.23%) |
Jul 28, 2022 | 19.18 | 19.55 | 18.59 | 19.49 | 31,028,832 | +0.11(+0.57%) |
Jul 27, 2022 | 19.14 | 19.50 | 18.75 | 19.38 | 32,906,186 | +0.34(+1.79%) |
Jul 26, 2022 | 19.35 | 19.74 | 18.91 | 19.04 | 27,595,932 | -0.29(-1.50%) |
Jul 25, 2022 | 18.98 | 19.50 | 18.77 | 19.33 | 30,295,534 | +0.09(+0.47%) |
Jul 22, 2022 | 20.72 | 20.78 | 19.00 | 19.24 | 55,606,920 | -1.44(-6.96%) |
Jul 21, 2022 | 20.16 | 21.17 | 20.16 | 20.68 | 39,811,240 | +0.31(+1.52%) |
Jul 20, 2022 | 20.01 | 20.95 | 20.01 | 20.37 | 40,314,184 | +0.17(+0.84%) |
Jul 19, 2022 | 21.10 | 21.10 | 19.52 | 20.20 | 63,135,364 | -0.64(-3.07%) |
Jul 18, 2022 | 20.96 | 21.82 | 20.60 | 20.84 | 40,327,556 | +0.12(+0.58%) |
Jul 15, 2022 | 20.84 | 20.90 | 19.93 | 20.72 | 41,337,800 | -0.33(-1.57%) |
Jul 14, 2022 | 21.06 | 21.45 | 20.66 | 21.05 | 41,014,732 | -0.04(-0.19%) |
Jul 13, 2022 | 20.23 | 21.80 | 20.23 | 21.09 | 50,031,656 | +0.22(+1.05%) |
Jul 12, 2022 | 20.41 | 21.19 | 20.04 | 20.87 | 49,730,936 | +0.30(+1.46%) |
Jul 11, 2022 | 21.60 | 21.74 | 20.50 | 20.57 | 54,720,820 | -2.03(-8.98%) |
Jul 08, 2022 | 22.16 | 23.28 | 21.66 | 22.60 | 48,917,232 | +0.10(+0.44%) |
Jul 07, 2022 | 21.40 | 23.09 | 21.36 | 22.50 | 72,045,752 | +1.67(+8.02%) |
Jul 06, 2022 | 21.81 | 21.82 | 20.26 | 20.83 | 58,901,380 | -1.35(-6.09%) |
Jul 05, 2022 | 21.04 | 22.20 | 20.35 | 22.18 | 50,587,360 | +0.82(+3.84%) |
Jul 01, 2022 | 22.32 | 22.50 | 20.95 | 21.36 | 56,855,480 | -0.36(-1.66%) |
Jun 30, 2022 | 21.86 | 22.11 | 20.90 | 21.72 | 52,988,120 | -0.14(-0.64%) |
Jun 29, 2022 | 20.76 | 22.28 | 20.60 | 21.86 | 71,497,280 | -0.50(-2.24%) |
Jun 28, 2022 | 22.36 | 23.45 | 22.02 | 22.36 | 76,271,392 | -0.59(-2.57%) |
Jun 27, 2022 | 24.13 | 24.43 | 22.85 | 22.95 | 61,592,432 | -1.13(-4.69%) |
Jun 24, 2022 | 23.22 | 24.17 | 23.16 | 24.08 | 67,062,880 | +1.03(+4.47%) |
Jun 23, 2022 | 23.11 | 23.21 | 22.23 | 23.05 | 77,437,536 | +0.50(+2.22%) |
Jun 22, 2022 | 22.34 | 23.13 | 21.93 | 22.55 | 81,462,048 | -0.11(-0.49%) |
Jun 21, 2022 | 21.84 | 23.10 | 21.58 | 22.66 | 90,157,960 | +1.89(+9.10%) |
Jun 17, 2022 | 19.77 | 20.89 | 19.73 | 20.77 | 82,069,456 | +1.59(+8.29%) |
Jun 16, 2022 | 19.18 | 19.93 | 18.47 | 19.18 | 77,122,200 | -0.93(-4.62%) |
Jun 15, 2022 | 18.96 | 20.26 | 18.18 | 20.11 | 121,092,376 | +1.45(+7.77%) |
Jun 14, 2022 | 16.53 | 19.09 | 16.49 | 18.66 | 105,379,464 | +2.67(+16.70%) |
Jun 13, 2022 | 17.32 | 17.49 | 15.84 | 15.99 | 60,459,800 | -2.15(-11.85%) |
Jun 10, 2022 | 18.86 | 19.18 | 17.81 | 18.14 | 61,359,976 | -0.68(-3.61%) |
Jun 09, 2022 | 18.72 | 19.68 | 18.45 | 18.82 | 73,794,760 | -1.56(-7.65%) |
Jun 08, 2022 | 20.32 | 20.45 | 19.86 | 20.38 | 65,134,312 | +0.73(+3.72%) |
Jun 07, 2022 | 18.98 | 19.68 | 18.60 | 19.65 | 49,303,892 | +0.47(+2.45%) |
Jun 06, 2022 | 18.99 | 19.80 | 18.80 | 19.18 | 68,653,144 | +1.10(+6.08%) |
Jun 03, 2022 | 18.42 | 18.74 | 17.81 | 18.08 | 57,620,720 | -0.77(-4.08%) |
Jun 02, 2022 | 17.54 | 18.85 | 16.99 | 18.85 | 77,717,000 | +1.28(+7.29%) |
Jun 01, 2022 | 17.59 | 18.93 | 17.48 | 17.57 | 92,383,920 | +0.18(+1.04%) |
May 31, 2022 | 17.77 | 17.92 | 16.76 | 17.39 | 96,477,240 | +0.82(+4.95%) |
May 27, 2022 | 16.16 | 16.69 | 15.67 | 16.57 | 51,414,808 | +0.54(+3.37%) |
May 26, 2022 | 14.52 | 16.13 | 14.33 | 16.03 | 64,172,532 | +1.39(+9.49%) |
May 25, 2022 | 14.79 | 15.00 | 14.09 | 14.64 | 44,860,812 | +0.01(+0.07%) |
May 24, 2022 | 15.53 | 15.53 | 14.40 | 14.63 | 48,349,632 | -1.37(-8.56%) |
May 23, 2022 | 15.80 | 16.01 | 15.24 | 16.00 | 65,530,140 | -0.44(-2.68%) |
May 20, 2022 | 17.50 | 17.60 | 15.68 | 16.44 | 85,782,704 | -0.22(-1.32%) |
May 19, 2022 | 16.11 | 16.89 | 15.79 | 16.66 | 61,129,784 | +0.83(+5.24%) |
May 18, 2022 | 16.29 | 16.93 | 15.66 | 15.83 | 72,757,040 | -0.80(-4.81%) |
May 17, 2022 | 15.31 | 16.69 | 15.26 | 16.63 | 93,081,912 | +2.08(+14.30%) |
May 16, 2022 | 14.81 | 15.43 | 14.28 | 14.55 | 82,198,288 | +0.24(+1.68%) |
May 13, 2022 | 13.70 | 14.41 | 13.54 | 14.31 | 63,558,024 | +1.21(+9.24%) |
May 12, 2022 | 12.48 | 13.75 | 11.68 | 13.10 | 83,091,912 | +0.39(+3.07%) |
May 11, 2022 | 13.79 | 14.36 | 12.64 | 12.71 | 85,938,152 | -0.73(-5.43%) |
May 10, 2022 | 14.26 | 14.68 | 12.86 | 13.44 | 77,109,528 | -0.11(-0.81%) |
May 09, 2022 | 14.33 | 14.53 | 13.48 | 13.55 | 63,040,992 | -1.37(-9.18%) |
May 06, 2022 | 15.61 | 15.81 | 14.46 | 14.92 | 57,655,144 | -0.46(-2.99%) |
May 05, 2022 | 17.41 | 17.52 | 14.87 | 15.38 | 95,691,896 | -2.75(-15.17%) |
May 04, 2022 | 17.18 | 18.21 | 16.72 | 18.13 | 53,657,520 | +0.60(+3.42%) |
May 03, 2022 | 17.29 | 17.84 | 16.95 | 17.53 | 43,963,512 | +0.03(+0.17%) |
May 02, 2022 | 16.53 | 17.50 | 16.40 | 17.50 | 56,118,088 | +0.80(+4.79%) |
Apr 29, 2022 | 17.78 | 18.19 | 16.66 | 16.70 | 62,935,520 | -0.23(-1.36%) |
Apr 28, 2022 | 16.90 | 17.24 | 15.91 | 16.93 | 53,057,860 | +0.17(+1.01%) |
Apr 27, 2022 | 16.52 | 17.69 | 16.52 | 16.76 | 56,568,820 | +0.40(+2.44%) |
Apr 26, 2022 | 17.23 | 17.41 | 16.16 | 16.36 | 52,711,248 | -0.95(-5.49%) |
Apr 25, 2022 | 16.81 | 17.42 | 16.18 | 17.31 | 55,029,864 | +0.13(+0.76%) |
Apr 22, 2022 | 17.35 | 18.28 | 17.12 | 17.18 | 60,727,320 | +0.03(+0.17%) |
Apr 21, 2022 | 18.34 | 18.70 | 16.98 | 17.15 | 61,399,328 | -1.00(-5.51%) |
Apr 20, 2022 | 19.38 | 19.45 | 18.07 | 18.15 | 53,261,152 | -1.72(-8.66%) |
Apr 19, 2022 | 19.05 | 19.89 | 18.36 | 19.87 | 43,337,116 | +0.70(+3.65%) |
Apr 18, 2022 | 19.51 | 19.64 | 18.51 | 19.17 | 40,612,692 | -0.48(-2.44%) |
Apr 14, 2022 | 20.09 | 20.40 | 19.53 | 19.65 | 43,937,484 | -0.77(-3.77%) |
Apr 13, 2022 | 19.55 | 20.56 | 19.03 | 20.42 | 57,084,936 | +0.96(+4.93%) |
Apr 12, 2022 | 20.03 | 20.27 | 19.22 | 19.46 | 51,149,300 | -0.24(-1.22%) |
Apr 11, 2022 | 18.05 | 20.07 | 17.77 | 19.70 | 93,580,664 | -0.30(-1.50%) |
Apr 08, 2022 | 20.11 | 20.71 | 19.83 | 20.00 | 59,574,296 | -0.36(-1.77%) |
Apr 07, 2022 | 21.49 | 21.68 | 19.73 | 20.36 | 82,504,720 | -1.32(-6.09%) |
Apr 06, 2022 | 22.04 | 22.08 | 20.93 | 21.68 | 73,424,896 | -0.79(-3.52%) |
Apr 05, 2022 | 23.97 | 23.98 | 22.44 | 22.47 | 69,702,144 | -1.38(-5.79%) |
Apr 04, 2022 | 23.31 | 23.94 | 22.78 | 23.85 | 101,781,680 | +1.92(+8.76%) |
Apr 01, 2022 | 22.41 | 23.22 | 21.56 | 21.93 | 110,169,288 | +0.88(+4.18%) |
Mar 31, 2022 | 22.28 | 22.28 | 20.76 | 21.05 | 77,578,800 | -1.12(-5.05%) |
Mar 30, 2022 | 21.83 | 23.86 | 21.63 | 22.17 | 114,497,808 | +0.29(+1.33%) |
Mar 29, 2022 | 21.58 | 21.96 | 21.02 | 21.88 | 65,880,684 | +0.67(+3.16%) |
Mar 28, 2022 | 20.42 | 21.23 | 20.32 | 21.21 | 75,179,240 | +1.30(+6.53%) |
Mar 25, 2022 | 20.31 | 20.75 | 19.35 | 19.91 | 106,936,264 | -2.07(-9.42%) |
Mar 24, 2022 | 22.00 | 22.12 | 20.66 | 21.98 | 96,563,528 | +0.11(+0.50%) |
Mar 23, 2022 | 21.60 | 22.60 | 20.89 | 21.87 | 88,809,600 | +0.10(+0.46%) |
Mar 22, 2022 | 20.84 | 22.09 | 20.59 | 21.77 | 79,738,104 | +1.51(+7.45%) |
Mar 21, 2022 | 20.75 | 21.20 | 19.33 | 20.26 | 89,521,576 | -0.60(-2.88%) |
Mar 18, 2022 | 18.83 | 21.24 | 18.55 | 20.86 | 128,531,848 | +2.04(+10.84%) |
Mar 17, 2022 | 17.93 | 18.82 | 17.44 | 18.82 | 93,207,032 | +0.07(+0.37%) |
Mar 16, 2022 | 17.64 | 18.77 | 16.78 | 18.75 | 167,675,840 | +3.82(+25.59%) |
Mar 15, 2022 | 13.48 | 15.35 | 13.01 | 14.93 | 139,661,248 | +0.83(+5.89%) |
Mar 14, 2022 | 15.09 | 15.74 | 13.82 | 14.10 | 115,035,840 | -1.97(-12.26%) |
Mar 11, 2022 | 18.11 | 18.13 | 16.07 | 16.07 | 93,265,328 | -1.70(-9.57%) |
Mar 10, 2022 | 19.00 | 19.10 | 17.22 | 17.77 | 105,638,680 | -2.40(-11.90%) |
Mar 09, 2022 | 18.56 | 20.55 | 18.51 | 20.17 | 84,050,616 | +2.19(+12.18%) |
Mar 08, 2022 | 18.23 | 18.75 | 17.58 | 17.98 | 74,761,648 | -0.14(-0.77%) |
Mar 07, 2022 | 18.85 | 20.03 | 18.04 | 18.12 | 79,437,856 | -0.51(-2.74%) |
Mar 04, 2022 | 20.09 | 20.29 | 18.55 | 18.63 | 68,599,584 | -1.25(-6.29%) |
Mar 03, 2022 | 21.73 | 21.81 | 19.72 | 19.88 | 69,123,592 | -1.89(-8.68%) |
Mar 02, 2022 | 21.90 | 22.21 | 20.63 | 21.77 | 47,128,288 | -0.10(-0.46%) |