Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.800 | 6.315 | 5.750 | 5.960 | 3,273,646 | +0.23(+4.01%) |
Jan 30, 2023 | 5.860 | 5.915 | 5.655 | 5.730 | 2,895,868 | -0.19(-3.21%) |
Jan 27, 2023 | 5.290 | 6.010 | 5.250 | 5.920 | 2,770,797 | +0.62(+11.70%) |
Jan 26, 2023 | 5.480 | 5.490 | 5.160 | 5.300 | 1,962,499 | -0.10(-1.85%) |
Jan 25, 2023 | 5.340 | 5.450 | 5.170 | 5.400 | 2,677,548 | -0.03(-0.55%) |
Jan 24, 2023 | 5.420 | 5.595 | 5.350 | 5.430 | 2,653,122 | -0.12(-2.16%) |
Jan 23, 2023 | 5.590 | 5.680 | 5.325 | 5.550 | 3,939,811 | +0.08(+1.46%) |
Jan 20, 2023 | 5.780 | 5.800 | 5.450 | 5.470 | 3,041,388 | -0.18(-3.19%) |
Jan 19, 2023 | 5.770 | 5.880 | 5.590 | 5.650 | 2,785,517 | -0.16(-2.75%) |
Jan 18, 2023 | 5.780 | 5.905 | 5.600 | 5.810 | 3,118,167 | +0.09(+1.57%) |
Jan 17, 2023 | 5.730 | 5.855 | 5.565 | 5.720 | 4,291,448 | +0.32(+5.93%) |
Jan 13, 2023 | 5.830 | 5.899 | 5.381 | 5.400 | 3,002,631 | -0.46(-7.85%) |
Jan 12, 2023 | 5.730 | 5.870 | 5.350 | 5.860 | 2,611,613 | +0.14(+2.45%) |
Jan 11, 2023 | 5.490 | 5.780 | 5.320 | 5.720 | 3,927,303 | +0.23(+4.19%) |
Jan 10, 2023 | 5.150 | 5.490 | 5.070 | 5.490 | 5,731,283 | +0.22(+4.17%) |
Jan 09, 2023 | 4.320 | 5.570 | 4.300 | 5.270 | 14,458,695 | +1.04(+24.59%) |
Jan 06, 2023 | 4.380 | 4.550 | 4.020 | 4.230 | 33,570,176 | -6.77(-61.55%) |
Jan 05, 2023 | 11.24 | 11.44 | 10.54 | 11.00 | 5,210,429 | -0.12(-1.08%) |
Jan 04, 2023 | 10.42 | 11.40 | 10.38 | 11.12 | 7,541,557 | +0.95(+9.34%) |
Jan 03, 2023 | 9.940 | 10.75 | 9.920 | 10.17 | 10,037,847 | +0.08(+0.79%) |
Dec 30, 2022 | 9.850 | 10.20 | 9.560 | 10.09 | 6,499,326 | +0.09(+0.90%) |
Dec 29, 2022 | 10.01 | 10.16 | 9.790 | 10.00 | 9,020,619 | +0.14(+1.42%) |
Dec 28, 2022 | 10.14 | 10.44 | 9.785 | 9.860 | 3,384,411 | -0.34(-3.33%) |
Dec 27, 2022 | 10.90 | 11.07 | 9.880 | 10.20 | 3,754,202 | -0.81(-7.36%) |
Dec 23, 2022 | 11.66 | 11.67 | 10.89 | 11.01 | 2,501,412 | -0.65(-5.57%) |
Dec 22, 2022 | 11.55 | 11.75 | 10.95 | 11.66 | 3,327,068 | -0.59(-4.82%) |
Dec 21, 2022 | 12.75 | 13.00 | 12.15 | 12.25 | 1,984,554 | -0.38(-3.01%) |
Dec 20, 2022 | 12.64 | 12.88 | 12.41 | 12.63 | 1,753,228 | -0.12(-0.94%) |
Dec 19, 2022 | 13.08 | 13.14 | 12.43 | 12.75 | 2,164,966 | -0.33(-2.52%) |
Dec 16, 2022 | 14.00 | 14.11 | 12.94 | 13.08 | 5,375,978 | -1.13(-7.95%) |
Dec 15, 2022 | 14.49 | 15.05 | 13.91 | 14.21 | 2,256,869 | -1.16(-7.55%) |
Dec 14, 2022 | 16.33 | 16.43 | 15.21 | 15.37 | 2,143,852 | -1.00(-6.11%) |
Dec 13, 2022 | 17.35 | 17.63 | 15.35 | 16.37 | 2,856,376 | +0.17(+1.05%) |
Dec 12, 2022 | 16.88 | 17.01 | 14.84 | 16.20 | 4,890,070 | -2.70(-14.29%) |
Dec 09, 2022 | 19.00 | 19.57 | 18.71 | 18.90 | 752,484 | -0.22(-1.15%) |
Dec 08, 2022 | 19.42 | 19.42 | 18.57 | 19.12 | 1,126,692 | +0.02(+0.10%) |
Dec 07, 2022 | 19.01 | 19.40 | 18.79 | 19.10 | 966,364 | -0.04(-0.21%) |
Dec 06, 2022 | 20.40 | 20.73 | 19.03 | 19.14 | 1,133,789 | -1.26(-6.18%) |
Dec 05, 2022 | 20.90 | 21.10 | 20.02 | 20.40 | 1,112,613 | -0.51(-2.44%) |
Dec 02, 2022 | 19.79 | 20.93 | 19.48 | 20.91 | 1,366,245 | +0.57(+2.80%) |
Dec 01, 2022 | 20.88 | 21.47 | 19.95 | 20.34 | 836,626 | -0.48(-2.31%) |
Nov 30, 2022 | 19.98 | 21.07 | 19.41 | 20.82 | 1,423,444 | +0.98(+4.94%) |
Nov 29, 2022 | 19.34 | 20.70 | 19.13 | 19.84 | 1,420,773 | +0.58(+3.01%) |
Nov 28, 2022 | 19.73 | 20.14 | 19.11 | 19.26 | 713,695 | -0.57(-2.87%) |
Nov 25, 2022 | 19.42 | 19.99 | 19.15 | 19.83 | 333,978 | +0.18(+0.92%) |
Nov 23, 2022 | 19.76 | 20.74 | 19.50 | 19.65 | 813,604 | +0.10(+0.51%) |
Nov 22, 2022 | 19.65 | 19.68 | 18.86 | 19.55 | 610,200 | -0.09(-0.46%) |
Nov 21, 2022 | 19.68 | 20.07 | 19.28 | 19.64 | 735,605 | -0.23(-1.16%) |
Nov 18, 2022 | 20.63 | 20.63 | 19.73 | 19.87 | 976,121 | -0.24(-1.19%) |
Nov 17, 2022 | 20.10 | 20.41 | 19.66 | 20.11 | 898,196 | -0.50(-2.43%) |
Nov 16, 2022 | 21.92 | 22.05 | 20.18 | 20.61 | 1,524,031 | -1.67(-7.50%) |
Nov 15, 2022 | 23.35 | 23.96 | 21.90 | 22.28 | 1,127,939 | +0.12(+0.54%) |
Nov 14, 2022 | 22.90 | 23.28 | 21.85 | 22.16 | 1,888,965 | -0.80(-3.48%) |
Nov 11, 2022 | 20.66 | 23.55 | 20.53 | 22.96 | 1,973,921 | +1.99(+9.49%) |
Nov 10, 2022 | 20.31 | 21.05 | 19.17 | 20.97 | 2,281,365 | +2.19(+11.66%) |
Nov 09, 2022 | 19.37 | 19.43 | 18.54 | 18.78 | 1,410,988 | -0.83(-4.23%) |
Nov 08, 2022 | 20.00 | 20.60 | 19.31 | 19.61 | 1,835,697 | -0.07(-0.36%) |
Nov 07, 2022 | 19.96 | 20.10 | 18.96 | 19.68 | 1,381,756 | -0.17(-0.86%) |
Nov 04, 2022 | 20.52 | 21.60 | 18.70 | 19.85 | 2,301,668 | +0.40(+2.06%) |
Nov 03, 2022 | 19.71 | 20.34 | 19.00 | 19.45 | 1,683,057 | -0.59(-2.94%) |
Nov 02, 2022 | 20.76 | 20.04 | 1,767,086 | -0.95(-4.53%) | ||
Nov 01, 2022 | 21.64 | 21.74 | 20.82 | 20.99 | 883,352 | +0.07(+0.33%) |
Oct 31, 2022 | 21.51 | 21.80 | 20.81 | 20.92 | 975,142 | -0.88(-4.04%) |
Oct 28, 2022 | 20.65 | 21.96 | 20.45 | 21.80 | 1,433,133 | +1.15(+5.57%) |
Oct 27, 2022 | 21.20 | 21.21 | 20.08 | 20.65 | 1,314,626 | -0.20(-0.96%) |
Oct 26, 2022 | 19.51 | 22.20 | 19.51 | 20.85 | 1,725,656 | +1.19(+6.05%) |
Oct 25, 2022 | 19.08 | 19.90 | 19.08 | 19.66 | 1,331,323 | +0.75(+3.97%) |
Oct 24, 2022 | 19.47 | 19.47 | 18.46 | 18.91 | 840,456 | -0.38(-1.97%) |
Oct 21, 2022 | 19.06 | 19.49 | 18.65 | 19.29 | 1,235,619 | +0.25(+1.31%) |
Oct 20, 2022 | 19.64 | 20.04 | 18.73 | 19.04 | 1,350,839 | -0.64(-3.25%) |
Oct 19, 2022 | 21.17 | 21.30 | 19.40 | 19.68 | 1,602,340 | -1.96(-9.06%) |
Oct 18, 2022 | 21.65 | 22.40 | 20.76 | 21.64 | 1,115,487 | +0.56(+2.66%) |
Oct 17, 2022 | 21.15 | 21.43 | 20.57 | 21.08 | 1,372,527 | +0.72(+3.54%) |
Oct 14, 2022 | 21.83 | 21.93 | 20.33 | 20.36 | 746,392 | -1.09(-5.08%) |
Oct 13, 2022 | 20.21 | 21.69 | 19.98 | 21.45 | 1,067,045 | +0.12(+0.56%) |
Oct 12, 2022 | 21.05 | 21.55 | 20.55 | 21.33 | 923,248 | +0.40(+1.91%) |
Oct 11, 2022 | 21.40 | 21.95 | 20.29 | 20.93 | 1,805,969 | -0.39(-1.83%) |
Oct 10, 2022 | 21.92 | 22.06 | 20.95 | 21.32 | 1,029,935 | -0.15(-0.70%) |
Oct 07, 2022 | 22.56 | 22.69 | 21.31 | 21.47 | 1,105,848 | -1.75(-7.54%) |
Oct 06, 2022 | 23.51 | 23.89 | 22.94 | 23.22 | 913,654 | -0.34(-1.44%) |
Oct 05, 2022 | 23.35 | 23.95 | 21.89 | 23.56 | 1,173,304 | -0.27(-1.13%) |
Oct 04, 2022 | 23.19 | 23.89 | 22.90 | 23.83 | 1,228,988 | +1.16(+5.12%) |
Oct 03, 2022 | 22.85 | 23.14 | 22.02 | 22.67 | 1,023,121 | +0.26(+1.16%) |
Sep 30, 2022 | 22.35 | 23.82 | 22.30 | 22.41 | 1,118,204 | +0.07(+0.31%) |
Sep 29, 2022 | 22.68 | 22.68 | 21.73 | 22.34 | 1,259,943 | -0.76(-3.29%) |
Sep 28, 2022 | 22.48 | 23.47 | 21.90 | 23.10 | 1,299,375 | +1.22(+5.58%) |
Sep 27, 2022 | 21.80 | 22.28 | 21.34 | 21.88 | 1,248,714 | +0.84(+3.99%) |
Sep 26, 2022 | 21.90 | 23.04 | 21.00 | 21.04 | 988,096 | -0.93(-4.23%) |
Sep 23, 2022 | 22.14 | 22.56 | 21.34 | 21.97 | 1,522,689 | -0.50(-2.23%) |
Sep 22, 2022 | 23.07 | 23.07 | 21.89 | 22.47 | 1,250,931 | -1.00(-4.26%) |
Sep 21, 2022 | 24.39 | 25.20 | 23.38 | 23.47 | 974,638 | -0.78(-3.22%) |
Sep 20, 2022 | 24.96 | 25.59 | 24.02 | 24.25 | 985,277 | -1.06(-4.19%) |
Sep 19, 2022 | 24.74 | 25.48 | 23.91 | 25.31 | 1,272,791 | +0.31(+1.24%) |
Sep 16, 2022 | 26.42 | 26.42 | 24.46 | 25.00 | 2,978,170 | -2.05(-7.58%) |
Sep 15, 2022 | 25.97 | 27.28 | 25.49 | 27.05 | 1,494,399 | +0.97(+3.72%) |
Sep 14, 2022 | 25.51 | 26.08 | 24.73 | 26.08 | 1,735,636 | +0.49(+1.91%) |
Sep 13, 2022 | 27.64 | 27.77 | 25.24 | 25.59 | 1,990,543 | -3.53(-12.12%) |
Sep 12, 2022 | 28.10 | 29.42 | 27.45 | 29.12 | 1,368,068 | +1.02(+3.63%) |
Sep 09, 2022 | 28.26 | 28.83 | 27.79 | 28.10 | 1,410,384 | -0.16(-0.57%) |
Sep 08, 2022 | 26.72 | 28.27 | 26.50 | 28.26 | 724,136 | +0.95(+3.48%) |
Sep 07, 2022 | 25.32 | 27.47 | 25.32 | 27.31 | 1,307,814 | +2.01(+7.94%) |
Sep 06, 2022 | 26.71 | 26.72 | 25.22 | 25.30 | 1,083,177 | -1.42(-5.31%) |
Sep 02, 2022 | 27.51 | 27.79 | 26.25 | 26.72 | 1,488,320 | -0.31(-1.15%) |
Sep 01, 2022 | 25.70 | 27.07 | 25.02 | 27.03 | 1,525,610 | +0.89(+3.40%) |
Aug 31, 2022 | 26.82 | 27.02 | 25.78 | 26.14 | 1,420,216 | +0.16(+0.62%) |
Aug 30, 2022 | 27.49 | 27.80 | 25.59 | 25.98 | 1,547,243 | -0.96(-3.56%) |
Aug 29, 2022 | 26.97 | 27.97 | 26.55 | 26.94 | 1,034,285 | -0.59(-2.14%) |
Aug 26, 2022 | 31.00 | 31.02 | 27.43 | 27.53 | 1,406,996 | -3.34(-10.82%) |
Aug 25, 2022 | 30.95 | 31.58 | 30.00 | 30.87 | 701,459 | +0.25(+0.82%) |
Aug 24, 2022 | 29.73 | 31.30 | 29.10 | 30.62 | 955,851 | +0.78(+2.61%) |
Aug 23, 2022 | 29.05 | 30.08 | 28.41 | 29.84 | 974,457 | +0.95(+3.29%) |
Aug 22, 2022 | 28.17 | 29.57 | 27.79 | 28.89 | 1,163,588 | -0.14(-0.48%) |
Aug 19, 2022 | 29.46 | 29.75 | 28.79 | 29.03 | 1,365,553 | -1.26(-4.16%) |
Aug 18, 2022 | 30.41 | 30.86 | 29.06 | 30.29 | 1,427,487 | +0.08(+0.26%) |
Aug 17, 2022 | 32.04 | 32.81 | 30.04 | 30.21 | 1,289,855 | -2.69(-8.18%) |
Aug 16, 2022 | 35.89 | 36.10 | 32.50 | 32.90 | 1,389,054 | -3.16(-8.76%) |
Aug 15, 2022 | 33.44 | 36.73 | 33.00 | 36.06 | 1,623,564 | +2.24(+6.62%) |
Aug 12, 2022 | 33.28 | 35.19 | 32.85 | 33.82 | 1,423,844 | +1.17(+3.58%) |
Aug 11, 2022 | 32.78 | 33.87 | 31.97 | 32.65 | 2,909,766 | +0.23(+0.71%) |
Aug 10, 2022 | 33.92 | 34.81 | 31.84 | 32.42 | 2,266,632 | -0.42(-1.28%) |
Aug 09, 2022 | 32.95 | 33.52 | 31.37 | 32.84 | 1,495,407 | -1.30(-3.81%) |
Aug 08, 2022 | 33.99 | 37.13 | 33.71 | 34.14 | 2,013,455 | +0.72(+2.15%) |
Aug 05, 2022 | 31.58 | 33.82 | 30.70 | 33.42 | 1,159,557 | +0.87(+2.67%) |
Aug 04, 2022 | 33.66 | 36.00 | 29.76 | 32.55 | 2,188,367 | -0.26(-0.79%) |
Aug 03, 2022 | 31.43 | 34.39 | 31.43 | 32.81 | 1,487,348 | +2.18(+7.12%) |
Aug 02, 2022 | 29.58 | 31.08 | 29.51 | 30.63 | 979,438 | +0.59(+1.96%) |
Aug 01, 2022 | 30.05 | 31.77 | 29.81 | 30.04 | 886,565 | -0.49(-1.60%) |
Jul 29, 2022 | 31.57 | 31.79 | 30.37 | 30.53 | 943,033 | -1.62(-5.04%) |
Jul 28, 2022 | 33.20 | 34.01 | 30.57 | 32.15 | 880,131 | -1.02(-3.08%) |
Jul 27, 2022 | 31.96 | 33.32 | 31.16 | 33.17 | 1,028,264 | +1.79(+5.70%) |
Jul 26, 2022 | 30.69 | 32.26 | 30.21 | 31.38 | 771,318 | +0.64(+2.08%) |
Jul 25, 2022 | 31.04 | 31.15 | 29.73 | 30.74 | 943,093 | -0.30(-0.97%) |
Jul 22, 2022 | 33.59 | 33.84 | 30.98 | 31.04 | 1,277,417 | -2.30(-6.90%) |
Jul 21, 2022 | 32.52 | 33.36 | 31.82 | 33.34 | 883,971 | +0.70(+2.14%) |
Jul 20, 2022 | 32.46 | 34.55 | 31.96 | 32.64 | 1,639,063 | +0.14(+0.43%) |
Jul 19, 2022 | 31.25 | 32.61 | 30.18 | 32.50 | 1,038,557 | +1.82(+5.93%) |
Jul 18, 2022 | 32.31 | 33.23 | 30.34 | 30.68 | 971,712 | -1.02(-3.22%) |
Jul 15, 2022 | 32.42 | 32.42 | 30.00 | 31.70 | 1,071,658 | +0.19(+0.60%) |
Jul 14, 2022 | 31.10 | 32.03 | 30.24 | 31.51 | 972,701 | +0.22(+0.70%) |
Jul 13, 2022 | 28.81 | 31.92 | 28.73 | 31.29 | 1,327,541 | +1.51(+5.07%) |
Jul 12, 2022 | 28.66 | 29.91 | 26.99 | 29.78 | 1,425,572 | +1.27(+4.45%) |
Jul 11, 2022 | 30.34 | 30.57 | 28.34 | 28.51 | 1,441,429 | -1.50(-5.00%) |
Jul 08, 2022 | 29.91 | 31.07 | 29.59 | 30.01 | 1,819,997 | -0.91(-2.94%) |
Jul 07, 2022 | 28.58 | 31.49 | 28.04 | 30.92 | 1,797,551 | +2.29(+8.00%) |
Jul 06, 2022 | 28.73 | 30.23 | 27.89 | 28.63 | 1,924,217 | -0.47(-1.62%) |
Jul 05, 2022 | 24.93 | 29.12 | 24.30 | 29.10 | 2,437,865 | +3.96(+15.75%) |
Jul 01, 2022 | 25.00 | 25.45 | 24.15 | 25.14 | 1,204,707 | +0.36(+1.45%) |
Jun 30, 2022 | 24.35 | 25.02 | 23.50 | 24.78 | 1,063,248 | -0.10(-0.40%) |
Jun 29, 2022 | 24.76 | 25.29 | 23.99 | 24.88 | 1,005,609 | +0.13(+0.53%) |
Jun 28, 2022 | 26.26 | 26.81 | 24.55 | 24.75 | 1,302,395 | -1.50(-5.71%) |
Jun 27, 2022 | 26.78 | 26.95 | 25.22 | 26.25 | 1,655,178 | -0.55(-2.05%) |
Jun 24, 2022 | 26.02 | 26.86 | 24.52 | 26.80 | 2,317,816 | +1.19(+4.65%) |
Jun 23, 2022 | 23.65 | 25.66 | 23.28 | 25.61 | 1,559,946 | +2.00(+8.47%) |
Jun 22, 2022 | 21.55 | 23.95 | 21.37 | 23.61 | 1,967,020 | +1.38(+6.21%) |
Jun 21, 2022 | 21.48 | 23.03 | 21.48 | 22.23 | 2,166,690 | +1.19(+5.66%) |
Jun 17, 2022 | 19.77 | 22.11 | 19.55 | 21.04 | 4,731,713 | +1.68(+8.68%) |
Jun 16, 2022 | 18.42 | 19.65 | 18.31 | 19.36 | 1,980,263 | -0.02(-0.10%) |
Jun 15, 2022 | 18.97 | 20.04 | 18.64 | 19.38 | 2,119,122 | +0.75(+4.03%) |
Jun 14, 2022 | 17.98 | 18.66 | 17.27 | 18.63 | 1,580,310 | +0.85(+4.78%) |
Jun 13, 2022 | 18.70 | 18.81 | 17.10 | 17.78 | 2,087,274 | -2.03(-10.25%) |
Jun 10, 2022 | 22.44 | 22.53 | 19.62 | 19.81 | 2,133,269 | -3.67(-15.63%) |
Jun 09, 2022 | 24.00 | 24.30 | 23.12 | 23.48 | 1,288,693 | -0.78(-3.22%) |
Jun 08, 2022 | 24.22 | 25.10 | 23.75 | 24.26 | 1,657,893 | -0.03(-0.12%) |
Jun 07, 2022 | 21.61 | 24.32 | 21.49 | 24.29 | 1,773,159 | +2.29(+10.41%) |
Jun 06, 2022 | 24.28 | 24.90 | 21.26 | 22.00 | 2,084,296 | -1.65(-6.98%) |
Jun 03, 2022 | 22.53 | 24.16 | 22.41 | 23.65 | 1,840,689 | +0.29(+1.24%) |
Jun 02, 2022 | 22.55 | 23.66 | 22.00 | 23.36 | 890,657 | +0.73(+3.23%) |
Jun 01, 2022 | 22.96 | 24.21 | 22.39 | 22.63 | 1,661,338 | -0.47(-2.03%) |
May 31, 2022 | 23.13 | 23.66 | 22.42 | 23.10 | 2,149,611 | -0.48(-2.04%) |
May 27, 2022 | 22.50 | 23.70 | 21.60 | 23.58 | 1,271,205 | +1.15(+5.13%) |
May 26, 2022 | 22.03 | 22.87 | 21.54 | 22.43 | 1,255,596 | +0.58(+2.65%) |
May 25, 2022 | 21.05 | 22.30 | 21.05 | 21.85 | 1,977,966 | +0.71(+3.36%) |
May 24, 2022 | 22.19 | 22.37 | 20.88 | 21.14 | 1,148,979 | -1.46(-6.46%) |
May 23, 2022 | 23.17 | 23.85 | 22.27 | 22.60 | 825,797 | -0.50(-2.16%) |
May 20, 2022 | 22.92 | 23.41 | 21.02 | 23.10 | 1,386,357 | +0.70(+3.13%) |
May 19, 2022 | 21.88 | 23.09 | 21.19 | 22.40 | 1,958,739 | +0.57(+2.61%) |
May 18, 2022 | 22.77 | 23.51 | 21.45 | 21.83 | 1,896,844 | -1.90(-8.01%) |
May 17, 2022 | 23.23 | 24.05 | 22.88 | 23.73 | 1,177,554 | +1.09(+4.81%) |
May 16, 2022 | 23.98 | 24.98 | 22.57 | 22.64 | 1,148,350 | -1.58(-6.52%) |
May 13, 2022 | 22.66 | 24.79 | 22.61 | 24.22 | 2,237,757 | +2.41(+11.05%) |
May 12, 2022 | 21.00 | 23.74 | 20.49 | 21.81 | 3,376,474 | +0.36(+1.70%) |
May 11, 2022 | 23.01 | 24.33 | 21.18 | 21.45 | 2,260,047 | -2.30(-9.71%) |
May 10, 2022 | 23.72 | 24.92 | 21.52 | 23.75 | 2,349,040 | +1.40(+6.26%) |
May 09, 2022 | 23.66 | 23.66 | 21.89 | 22.35 | 2,506,561 | -1.81(-7.49%) |
May 06, 2022 | 26.79 | 26.84 | 23.89 | 24.16 | 1,791,012 | -3.03(-11.14%) |
May 05, 2022 | 31.38 | 31.50 | 26.82 | 27.19 | 2,179,599 | -3.50(-11.40%) |
May 04, 2022 | 29.49 | 31.05 | 27.12 | 30.69 | 1,897,287 | +1.91(+6.64%) |
May 03, 2022 | 29.43 | 30.60 | 28.29 | 28.78 | 902,835 | -0.99(-3.33%) |
May 02, 2022 | 28.58 | 29.83 | 27.76 | 29.77 | 1,467,595 | +1.21(+4.24%) |
Apr 29, 2022 | 30.71 | 32.67 | 28.47 | 28.56 | 1,254,392 | -3.09(-9.76%) |
Apr 28, 2022 | 32.23 | 32.88 | 29.59 | 31.65 | 1,295,621 | -0.22(-0.69%) |
Apr 27, 2022 | 32.30 | 33.36 | 31.54 | 31.87 | 1,206,834 | -0.57(-1.76%) |
Apr 26, 2022 | 34.74 | 35.81 | 32.43 | 32.44 | 1,302,580 | -3.01(-8.49%) |
Apr 25, 2022 | 34.50 | 36.17 | 34.44 | 35.45 | 1,424,426 | +0.82(+2.37%) |
Apr 22, 2022 | 34.32 | 35.42 | 33.96 | 34.63 | 906,459 | +0.11(+0.32%) |
Apr 21, 2022 | 37.02 | 38.69 | 34.20 | 34.52 | 1,279,640 | -2.08(-5.68%) |
Apr 20, 2022 | 36.94 | 37.75 | 35.37 | 36.60 | 860,480 | -0.17(-0.46%) |
Apr 19, 2022 | 35.28 | 37.67 | 35.09 | 36.77 | 1,056,348 | +1.29(+3.64%) |
Apr 18, 2022 | 37.91 | 37.91 | 35.23 | 35.48 | 926,467 | -2.29(-6.06%) |
Apr 14, 2022 | 38.57 | 38.88 | 37.16 | 37.77 | 779,843 | -1.16(-2.98%) |
Apr 13, 2022 | 36.66 | 39.24 | 36.66 | 38.93 | 959,887 | +1.99(+5.39%) |
Apr 12, 2022 | 36.48 | 38.79 | 36.29 | 36.94 | 988,936 | +1.11(+3.10%) |
Apr 11, 2022 | 37.08 | 37.84 | 35.37 | 35.83 | 1,039,925 | -2.15(-5.66%) |
Apr 08, 2022 | 39.57 | 40.21 | 37.64 | 37.98 | 1,034,019 | -1.59(-4.02%) |
Apr 07, 2022 | 40.03 | 40.98 | 38.46 | 39.57 | 1,103,043 | -1.16(-2.85%) |
Apr 06, 2022 | 39.43 | 41.33 | 38.07 | 40.73 | 929,501 | +0.65(+1.62%) |
Apr 05, 2022 | 41.97 | 43.12 | 39.83 | 40.08 | 933,122 | -2.31(-5.45%) |
Apr 04, 2022 | 41.77 | 42.62 | 41.32 | 42.39 | 1,128,767 | +1.07(+2.59%) |
Apr 01, 2022 | 38.85 | 42.23 | 38.85 | 41.32 | 1,132,881 | +2.55(+6.58%) |
Mar 31, 2022 | 39.98 | 41.61 | 38.77 | 38.77 | 1,210,539 | -1.09(-2.73%) |
Mar 30, 2022 | 40.68 | 43.07 | 39.30 | 39.86 | 1,174,961 | -2.08(-4.96%) |
Mar 29, 2022 | 39.10 | 42.34 | 39.10 | 41.94 | 1,923,931 | +3.94(+10.37%) |
Mar 28, 2022 | 38.13 | 39.70 | 36.58 | 38.00 | 1,300,554 | +0.00(+0.00%) |
Mar 25, 2022 | 38.70 | 38.78 | 37.18 | 38.00 | 1,699,709 | -0.69(-1.78%) |
Mar 24, 2022 | 37.15 | 38.75 | 35.89 | 38.69 | 1,400,866 | +1.74(+4.71%) |
Mar 23, 2022 | 37.35 | 38.18 | 36.17 | 36.95 | 1,099,629 | -0.96(-2.53%) |
Mar 22, 2022 | 37.57 | 39.14 | 37.23 | 37.91 | 1,357,255 | +0.20(+0.53%) |
Mar 21, 2022 | 36.72 | 38.19 | 35.54 | 37.71 | 1,750,229 | -0.04(-0.11%) |
Mar 18, 2022 | 35.75 | 38.95 | 35.60 | 37.75 | 1,991,909 | +1.68(+4.66%) |
Mar 17, 2022 | 33.53 | 36.17 | 32.91 | 36.07 | 1,108,119 | +2.02(+5.93%) |
Mar 16, 2022 | 31.85 | 34.58 | 31.21 | 34.05 | 1,476,717 | +2.74(+8.75%) |
Mar 15, 2022 | 29.84 | 31.47 | 29.54 | 31.31 | 1,015,470 | +1.64(+5.53%) |
Mar 14, 2022 | 33.21 | 34.00 | 29.40 | 29.67 | 1,536,517 | -3.88(-11.56%) |
Mar 11, 2022 | 35.66 | 36.69 | 33.43 | 33.55 | 830,300 | -1.98(-5.57%) |
Mar 10, 2022 | 34.15 | 35.80 | 33.79 | 35.53 | 783,686 | +0.12(+0.34%) |
Mar 09, 2022 | 33.58 | 35.63 | 33.44 | 35.41 | 1,589,820 | +2.64(+8.06%) |
Mar 08, 2022 | 31.59 | 34.68 | 30.73 | 32.77 | 1,603,895 | +0.91(+2.86%) |
Mar 07, 2022 | 32.79 | 34.16 | 31.40 | 31.86 | 908,377 | -0.61(-1.88%) |
Mar 04, 2022 | 32.53 | 34.18 | 31.92 | 32.47 | 1,348,278 | -0.58(-1.75%) |
Mar 03, 2022 | 35.15 | 35.52 | 32.43 | 33.05 | 1,345,652 | -1.92(-5.49%) |
Mar 02, 2022 | 34.45 | 35.77 | 33.75 | 34.97 | 985,498 | +0.55(+1.60%) |
Mar 01, 2022 | 35.18 | 38.29 | 33.91 | 34.42 | 1,812,371 | -0.13(-0.38%) |
Feb 28, 2022 | 35.00 | 35.55 | 33.67 | 34.55 | 1,664,142 | -0.38(-1.09%) |
Feb 25, 2022 | 34.35 | 35.47 | 32.85 | 34.93 | 1,352,780 | +0.98(+2.89%) |
Feb 24, 2022 | 30.52 | 34.19 | 30.14 | 33.95 | 1,926,506 | +2.12(+6.66%) |
Feb 23, 2022 | 33.52 | 34.69 | 31.75 | 31.83 | 2,413,342 | -1.31(-3.95%) |
Feb 22, 2022 | 32.50 | 34.75 | 32.20 | 33.14 | 1,049,539 | +0.00(+0.00%) |
Feb 18, 2022 | 33.14 | 0 | -0.57(-1.69%) | |||
Feb 17, 2022 | 35.31 | 35.93 | 33.19 | 33.71 | 1,023,353 | -2.30(-6.39%) |
Feb 16, 2022 | 37.30 | 37.41 | 35.07 | 36.01 | 1,510,110 | -1.87(-4.94%) |
Feb 15, 2022 | 37.81 | 38.63 | 36.76 | 37.88 | 1,199,825 | +1.49(+4.09%) |
Feb 14, 2022 | 37.94 | 38.75 | 36.00 | 36.39 | 1,255,043 | -1.41(-3.73%) |
Feb 11, 2022 | 38.32 | 40.00 | 37.49 | 37.80 | 1,100,893 | -0.31(-0.81%) |
Feb 10, 2022 | 39.35 | 42.36 | 37.66 | 38.11 | 1,407,921 | -2.84(-6.94%) |
Feb 09, 2022 | 40.20 | 42.00 | 40.13 | 40.95 | 953,492 | +1.40(+3.54%) |
Feb 08, 2022 | 39.29 | 40.52 | 38.34 | 39.55 | 746,098 | -0.12(-0.30%) |
Feb 07, 2022 | 38.98 | 42.14 | 38.76 | 39.67 | 867,974 | +0.76(+1.95%) |
Feb 04, 2022 | 37.84 | 39.72 | 37.00 | 38.91 | 796,605 | +1.07(+2.83%) |
Feb 03, 2022 | 37.99 | 37.64 | 37.84 | 761,685 | -1.75(-4.42%) | |
Feb 02, 2022 | 41.50 | 41.73 | 38.50 | 39.59 | 1,253,875 | -1.52(-3.70%) |