Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.59 | 13.12 | 12.50 | 12.93 | 21,356,566 | +0.43(+3.44%) |
Jan 30, 2023 | 12.71 | 13.37 | 12.30 | 12.50 | 18,195,644 | -0.15(-1.19%) |
Jan 27, 2023 | 11.77 | 12.99 | 11.65 | 12.65 | 16,963,288 | +0.85(+7.20%) |
Jan 26, 2023 | 11.74 | 12.05 | 11.42 | 11.80 | 8,762,204 | +0.39(+3.42%) |
Jan 25, 2023 | 10.80 | 11.47 | 10.52 | 11.41 | 8,210,433 | +0.35(+3.16%) |
Jan 24, 2023 | 11.22 | 11.45 | 10.87 | 11.06 | 9,111,674 | -0.60(-5.15%) |
Jan 23, 2023 | 11.10 | 11.74 | 10.86 | 11.66 | 9,058,771 | +0.60(+5.42%) |
Jan 20, 2023 | 10.63 | 11.09 | 10.46 | 11.06 | 7,982,376 | +0.62(+5.94%) |
Jan 19, 2023 | 10.77 | 10.94 | 10.19 | 10.44 | 10,552,146 | -0.65(-5.86%) |
Jan 18, 2023 | 12.10 | 12.14 | 11.03 | 11.09 | 19,253,710 | -0.85(-7.12%) |
Jan 17, 2023 | 11.53 | 12.07 | 11.33 | 11.94 | 16,356,741 | +0.31(+2.67%) |
Jan 13, 2023 | 10.89 | 11.73 | 10.82 | 11.63 | 10,993,899 | +0.53(+4.77%) |
Jan 12, 2023 | 10.89 | 11.15 | 10.21 | 11.10 | 10,506,216 | +0.28(+2.59%) |
Jan 11, 2023 | 9.860 | 10.84 | 9.770 | 10.82 | 13,088,010 | +1.02(+10.41%) |
Jan 10, 2023 | 9.320 | 9.880 | 9.310 | 9.800 | 9,257,853 | +0.47(+5.04%) |
Jan 09, 2023 | 9.090 | 9.525 | 9.020 | 9.330 | 11,041,329 | +0.41(+4.60%) |
Jan 06, 2023 | 8.560 | 9.025 | 8.310 | 8.920 | 9,836,825 | +0.34(+3.96%) |
Jan 05, 2023 | 8.580 | 8.730 | 8.310 | 8.580 | 7,778,879 | -0.26(-2.94%) |
Jan 04, 2023 | 8.260 | 8.860 | 7.985 | 8.840 | 9,925,803 | +0.72(+8.87%) |
Jan 03, 2023 | 8.170 | 8.450 | 7.890 | 8.120 | 11,625,330 | +0.18(+2.27%) |
Dec 30, 2022 | 7.850 | 8.030 | 7.680 | 7.940 | 10,481,545 | -0.15(-1.85%) |
Dec 29, 2022 | 8.050 | 8.310 | 7.920 | 8.090 | 8,874,571 | +0.21(+2.66%) |
Dec 28, 2022 | 8.120 | 8.310 | 7.855 | 7.880 | 9,496,382 | -0.26(-3.19%) |
Dec 27, 2022 | 8.790 | 8.805 | 8.120 | 8.140 | 12,124,364 | -0.75(-8.44%) |
Dec 23, 2022 | 9.210 | 9.240 | 8.655 | 8.890 | 7,658,115 | -0.32(-3.47%) |
Dec 22, 2022 | 9.740 | 9.740 | 8.830 | 9.210 | 10,188,407 | -0.67(-6.78%) |
Dec 21, 2022 | 10.47 | 10.61 | 9.860 | 9.880 | 11,374,799 | -0.57(-5.45%) |
Dec 20, 2022 | 10.31 | 10.85 | 10.18 | 10.45 | 9,438,452 | -0.03(-0.29%) |
Dec 19, 2022 | 10.59 | 10.63 | 10.23 | 10.48 | 6,279,284 | -0.23(-2.15%) |
Dec 16, 2022 | 11.19 | 11.63 | 10.69 | 10.71 | 12,734,368 | -0.65(-5.72%) |
Dec 15, 2022 | 11.91 | 12.11 | 11.21 | 11.36 | 11,909,260 | -0.80(-6.58%) |
Dec 14, 2022 | 11.55 | 12.28 | 11.52 | 12.16 | 9,553,218 | +0.45(+3.84%) |
Dec 13, 2022 | 12.42 | 12.58 | 11.41 | 11.71 | 13,800,501 | +0.00(+0.00%) |
Dec 12, 2022 | 11.37 | 11.74 | 11.11 | 11.71 | 8,929,294 | +0.20(+1.74%) |
Dec 09, 2022 | 12.42 | 12.47 | 11.48 | 11.51 | 11,560,931 | -1.06(-8.43%) |
Dec 08, 2022 | 11.92 | 12.67 | 11.70 | 12.57 | 9,956,802 | +0.72(+6.08%) |
Dec 07, 2022 | 12.27 | 12.77 | 11.85 | 11.85 | 11,045,460 | -0.61(-4.90%) |
Dec 06, 2022 | 12.83 | 12.89 | 11.93 | 12.46 | 12,626,049 | -0.46(-3.56%) |
Dec 05, 2022 | 13.06 | 13.35 | 12.74 | 12.92 | 14,983,512 | -0.38(-2.86%) |
Dec 02, 2022 | 11.50 | 13.33 | 11.41 | 13.30 | 27,053,122 | +1.53(+13.00%) |
Dec 01, 2022 | 11.49 | 11.86 | 10.99 | 11.77 | 11,872,814 | +0.39(+3.43%) |
Nov 30, 2022 | 10.42 | 11.39 | 10.14 | 11.38 | 11,749,435 | +0.89(+8.48%) |
Nov 29, 2022 | 10.31 | 10.86 | 10.10 | 10.49 | 7,912,141 | +0.35(+3.45%) |
Nov 28, 2022 | 9.980 | 10.94 | 9.940 | 10.14 | 15,591,417 | +0.08(+0.80%) |
Nov 25, 2022 | 9.840 | 10.13 | 9.790 | 10.06 | 3,618,677 | +0.03(+0.30%) |
Nov 23, 2022 | 9.780 | 10.06 | 9.670 | 10.03 | 7,025,923 | +0.38(+3.94%) |
Nov 22, 2022 | 9.530 | 9.720 | 9.330 | 9.650 | 10,175,363 | -0.11(-1.13%) |
Nov 21, 2022 | 10.03 | 10.21 | 9.490 | 9.760 | 8,795,135 | -0.55(-5.33%) |
Nov 18, 2022 | 11.00 | 11.22 | 10.18 | 10.31 | 7,597,651 | -0.58(-5.33%) |
Nov 17, 2022 | 10.54 | 11.06 | 10.42 | 10.89 | 11,522,249 | -0.05(-0.46%) |
Nov 16, 2022 | 11.60 | 11.68 | 10.71 | 10.94 | 13,980,671 | -0.90(-7.60%) |
Nov 15, 2022 | 11.28 | 12.02 | 11.15 | 11.84 | 16,099,496 | +0.90(+8.23%) |
Nov 14, 2022 | 10.06 | 11.04 | 10.04 | 10.94 | 14,697,277 | +0.61(+5.91%) |
Nov 11, 2022 | 9.760 | 10.60 | 9.500 | 10.33 | 15,066,320 | +0.37(+3.71%) |
Nov 10, 2022 | 9.330 | 10.00 | 9.215 | 9.960 | 15,765,234 | +1.40(+16.29%) |
Nov 09, 2022 | 9.380 | 9.445 | 8.392 | 8.565 | 11,953,379 | -1.02(-10.59%) |
Nov 08, 2022 | 9.430 | 9.855 | 8.780 | 9.580 | 15,182,744 | +0.17(+1.81%) |
Nov 07, 2022 | 9.410 | 9.670 | 8.928 | 9.410 | 10,797,674 | +0.02(+0.21%) |
Nov 04, 2022 | 9.290 | 9.710 | 8.920 | 9.390 | 20,116,584 | +0.05(+0.54%) |
Nov 03, 2022 | 7.450 | 9.340 | 7.240 | 9.340 | 33,509,246 | +0.71(+8.23%) |
Nov 02, 2022 | 8.890 | 8.630 | 18,172,784 | -0.31(-3.47%) | ||
Nov 01, 2022 | 8.780 | 9.019 | 8.755 | 8.940 | 12,380,011 | +0.54(+6.43%) |
Oct 31, 2022 | 8.050 | 8.670 | 7.980 | 8.400 | 17,476,632 | +0.39(+4.87%) |
Oct 28, 2022 | 7.800 | 8.059 | 7.585 | 8.010 | 15,489,979 | +0.20(+2.56%) |
Oct 27, 2022 | 7.810 | 8.245 | 7.700 | 7.810 | 13,756,952 | +0.12(+1.56%) |
Oct 26, 2022 | 7.330 | 8.160 | 7.250 | 7.690 | 12,840,110 | +0.21(+2.81%) |
Oct 25, 2022 | 7.080 | 7.690 | 7.070 | 7.480 | 17,606,048 | +0.48(+6.86%) |
Oct 24, 2022 | 7.200 | 7.220 | 6.760 | 7.000 | 14,130,443 | -0.34(-4.63%) |
Oct 21, 2022 | 7.290 | 7.440 | 7.025 | 7.340 | 9,801,308 | -0.07(-0.94%) |
Oct 20, 2022 | 7.400 | 7.965 | 7.280 | 7.410 | 13,571,576 | +0.02(+0.27%) |
Oct 19, 2022 | 7.710 | 7.718 | 7.320 | 7.390 | 11,508,093 | -0.44(-5.62%) |
Oct 18, 2022 | 8.140 | 8.260 | 7.535 | 7.830 | 12,982,039 | +0.08(+1.03%) |
Oct 17, 2022 | 7.560 | 7.960 | 7.355 | 7.750 | 15,197,303 | +0.51(+7.04%) |
Oct 14, 2022 | 8.780 | 8.970 | 7.230 | 7.240 | 24,643,196 | -1.47(-16.88%) |
Oct 13, 2022 | 8.030 | 9.010 | 7.830 | 8.710 | 19,432,136 | +0.18(+2.11%) |
Oct 12, 2022 | 8.740 | 8.810 | 8.090 | 8.530 | 12,901,902 | -0.25(-2.85%) |
Oct 11, 2022 | 9.210 | 9.230 | 8.240 | 8.780 | 16,166,650 | -0.31(-3.41%) |
Oct 10, 2022 | 8.740 | 9.420 | 8.555 | 9.090 | 19,627,384 | +0.40(+4.60%) |
Oct 07, 2022 | 8.480 | 8.819 | 8.400 | 8.690 | 14,305,200 | -0.14(-1.59%) |
Oct 06, 2022 | 8.470 | 9.170 | 8.350 | 8.830 | 19,494,338 | +0.34(+4.00%) |
Oct 05, 2022 | 8.550 | 8.840 | 8.095 | 8.490 | 16,015,892 | -0.37(-4.18%) |
Oct 04, 2022 | 7.670 | 8.860 | 7.670 | 8.860 | 28,297,622 | +1.39(+18.61%) |
Oct 03, 2022 | 7.100 | 7.480 | 6.660 | 7.470 | 18,263,106 | +0.54(+7.79%) |
Sep 30, 2022 | 7.010 | 7.295 | 6.855 | 6.930 | 13,325,042 | -0.12(-1.70%) |
Sep 29, 2022 | 8.180 | 8.182 | 6.820 | 7.050 | 26,145,298 | -1.19(-14.44%) |
Sep 28, 2022 | 8.220 | 8.420 | 8.030 | 8.240 | 9,152,309 | +0.04(+0.49%) |
Sep 27, 2022 | 8.320 | 8.790 | 8.061 | 8.200 | 13,643,770 | -0.02(-0.24%) |
Sep 26, 2022 | 8.500 | 8.845 | 8.060 | 8.220 | 12,339,329 | -0.29(-3.41%) |
Sep 23, 2022 | 8.460 | 8.690 | 8.280 | 8.510 | 10,984,823 | -0.08(-0.93%) |
Sep 22, 2022 | 8.990 | 9.110 | 8.585 | 8.590 | 9,720,292 | -0.46(-5.08%) |
Sep 21, 2022 | 9.850 | 9.900 | 9.050 | 9.050 | 12,100,088 | -0.60(-6.22%) |
Sep 20, 2022 | 9.900 | 10.24 | 9.630 | 9.650 | 10,415,060 | -0.27(-2.72%) |
Sep 19, 2022 | 9.710 | 9.990 | 9.590 | 9.920 | 6,869,497 | +0.18(+1.85%) |
Sep 16, 2022 | 10.40 | 10.40 | 9.710 | 9.740 | 14,167,194 | -0.94(-8.80%) |
Sep 15, 2022 | 10.07 | 10.85 | 10.00 | 10.68 | 10,382,396 | +0.45(+4.40%) |
Sep 14, 2022 | 10.04 | 10.27 | 9.665 | 10.23 | 8,885,593 | +0.32(+3.23%) |
Sep 13, 2022 | 10.45 | 10.45 | 9.480 | 9.910 | 23,631,972 | -1.14(-10.32%) |
Sep 12, 2022 | 10.26 | 11.08 | 10.24 | 11.05 | 12,855,337 | +0.74(+7.18%) |
Sep 09, 2022 | 9.295 | 10.39 | 9.295 | 10.31 | 18,726,438 | +1.21(+13.30%) |
Sep 08, 2022 | 8.840 | 9.190 | 8.635 | 9.100 | 8,156,650 | +0.13(+1.45%) |
Sep 07, 2022 | 8.600 | 9.155 | 8.570 | 8.970 | 9,395,676 | +0.28(+3.22%) |
Sep 06, 2022 | 9.360 | 9.390 | 8.680 | 8.690 | 13,436,229 | -0.75(-7.94%) |
Sep 02, 2022 | 10.31 | 10.47 | 9.400 | 9.440 | 16,349,203 | -0.84(-8.17%) |
Sep 01, 2022 | 9.950 | 10.30 | 9.650 | 10.28 | 11,739,349 | +0.09(+0.88%) |
Aug 31, 2022 | 9.750 | 10.27 | 9.670 | 10.19 | 30,538,104 | +0.61(+6.37%) |
Aug 30, 2022 | 10.76 | 10.88 | 9.520 | 9.580 | 19,145,364 | -0.89(-8.50%) |
Aug 29, 2022 | 10.48 | 10.92 | 10.35 | 10.47 | 15,772,942 | -0.14(-1.32%) |
Aug 26, 2022 | 11.03 | 11.04 | 10.12 | 10.61 | 25,524,316 | -0.40(-3.63%) |
Aug 25, 2022 | 11.68 | 11.86 | 10.65 | 11.01 | 59,465,272 | -2.47(-18.32%) |
Aug 24, 2022 | 12.35 | 13.66 | 12.16 | 13.48 | 83,355,816 | +2.28(+20.36%) |
Aug 23, 2022 | 11.50 | 11.64 | 10.78 | 11.20 | 14,797,493 | -0.38(-3.28%) |
Aug 22, 2022 | 11.38 | 11.75 | 11.13 | 11.58 | 10,043,944 | -0.13(-1.11%) |
Aug 19, 2022 | 12.32 | 12.41 | 11.36 | 11.71 | 10,943,434 | -0.95(-7.50%) |
Aug 18, 2022 | 12.86 | 12.86 | 12.29 | 12.66 | 11,136,646 | -0.28(-2.16%) |
Aug 17, 2022 | 13.31 | 13.65 | 12.85 | 12.94 | 11,477,558 | -0.75(-5.48%) |
Aug 16, 2022 | 13.38 | 14.32 | 12.91 | 13.69 | 15,435,700 | +0.16(+1.18%) |
Aug 15, 2022 | 13.34 | 13.77 | 12.69 | 13.53 | 16,197,997 | +0.00(+0.00%) |
Aug 12, 2022 | 12.08 | 13.79 | 11.82 | 13.53 | 28,058,126 | +1.62(+13.60%) |
Aug 11, 2022 | 12.24 | 13.56 | 11.73 | 11.91 | 16,587,756 | -0.01(-0.08%) |
Aug 10, 2022 | 11.61 | 12.07 | 11.41 | 11.92 | 9,040,839 | +0.83(+7.48%) |
Aug 09, 2022 | 11.57 | 11.66 | 10.88 | 11.09 | 9,638,387 | -0.82(-6.88%) |
Aug 08, 2022 | 11.93 | 12.67 | 11.66 | 11.91 | 14,637,040 | +0.12(+1.02%) |
Aug 05, 2022 | 10.34 | 11.87 | 10.05 | 11.79 | 15,169,169 | +1.29(+12.29%) |
Aug 04, 2022 | 11.31 | 11.49 | 10.45 | 10.50 | 11,403,062 | -0.89(-7.81%) |
Aug 03, 2022 | 10.84 | 11.48 | 10.64 | 11.39 | 11,916,098 | +0.67(+6.25%) |
Aug 02, 2022 | 9.630 | 10.95 | 9.560 | 10.72 | 13,278,906 | +1.03(+10.63%) |
Aug 01, 2022 | 9.500 | 9.810 | 9.165 | 9.690 | 8,974,404 | +0.20(+2.11%) |
Jul 29, 2022 | 9.240 | 9.550 | 8.880 | 9.490 | 8,819,463 | +0.16(+1.71%) |
Jul 28, 2022 | 9.020 | 9.360 | 8.680 | 9.330 | 10,568,791 | +0.33(+3.67%) |
Jul 27, 2022 | 9.000 | 9.090 | 8.561 | 9.000 | 8,809,682 | +0.29(+3.33%) |
Jul 26, 2022 | 9.310 | 9.310 | 8.590 | 8.710 | 10,856,124 | -0.84(-8.80%) |
Jul 25, 2022 | 9.850 | 9.857 | 9.270 | 9.550 | 7,978,817 | -0.22(-2.25%) |
Jul 22, 2022 | 11.10 | 11.11 | 9.720 | 9.770 | 15,741,747 | -1.49(-13.23%) |
Jul 21, 2022 | 10.81 | 11.40 | 10.70 | 11.26 | 13,879,680 | +0.23(+2.09%) |
Jul 20, 2022 | 9.450 | 11.04 | 9.380 | 11.03 | 26,765,860 | +1.63(+17.34%) |
Jul 19, 2022 | 8.770 | 9.470 | 8.500 | 9.400 | 14,253,341 | +0.77(+8.92%) |
Jul 18, 2022 | 8.750 | 9.140 | 8.573 | 8.630 | 9,566,419 | +0.15(+1.77%) |
Jul 15, 2022 | 8.440 | 8.680 | 8.220 | 8.480 | 9,637,190 | +0.14(+1.68%) |
Jul 14, 2022 | 8.890 | 8.920 | 8.320 | 8.340 | 12,771,769 | -0.59(-6.61%) |
Jul 13, 2022 | 8.940 | 9.190 | 8.660 | 8.930 | 13,994,779 | -0.32(-3.46%) |
Jul 12, 2022 | 9.370 | 9.530 | 9.020 | 9.250 | 16,352,020 | +0.33(+3.70%) |
Jul 11, 2022 | 10.06 | 10.11 | 8.910 | 8.920 | 11,359,594 | -1.29(-12.63%) |
Jul 08, 2022 | 10.52 | 10.93 | 10.12 | 10.21 | 9,583,680 | -0.44(-4.13%) |
Jul 07, 2022 | 10.17 | 10.71 | 10.10 | 10.65 | 6,897,865 | +0.50(+4.93%) |
Jul 06, 2022 | 10.31 | 10.63 | 10.05 | 10.15 | 8,187,870 | -0.26(-2.50%) |
Jul 05, 2022 | 9.110 | 10.41 | 8.730 | 10.41 | 12,553,167 | +1.28(+14.02%) |
Jul 01, 2022 | 9.120 | 9.460 | 8.880 | 9.130 | 9,338,515 | -0.05(-0.54%) |
Jun 30, 2022 | 9.380 | 9.420 | 8.740 | 9.180 | 11,782,783 | -0.27(-2.86%) |
Jun 29, 2022 | 9.780 | 9.810 | 9.110 | 9.450 | 11,344,787 | -0.41(-4.16%) |
Jun 28, 2022 | 10.70 | 10.94 | 9.820 | 9.860 | 7,487,679 | -0.93(-8.62%) |
Jun 27, 2022 | 11.12 | 11.22 | 10.30 | 10.79 | 8,556,894 | -0.22(-2.00%) |
Jun 24, 2022 | 10.52 | 11.02 | 10.39 | 11.01 | 18,093,186 | +0.50(+4.76%) |
Jun 23, 2022 | 9.850 | 10.56 | 9.610 | 10.51 | 9,807,293 | +0.74(+7.57%) |
Jun 22, 2022 | 9.540 | 10.24 | 9.510 | 9.770 | 9,319,472 | +0.07(+0.72%) |
Jun 21, 2022 | 9.890 | 10.33 | 9.680 | 9.700 | 9,041,750 | -0.04(-0.41%) |
Jun 17, 2022 | 9.430 | 9.920 | 9.370 | 9.740 | 9,527,847 | +0.29(+3.07%) |
Jun 16, 2022 | 9.750 | 9.970 | 9.290 | 9.450 | 10,369,518 | -0.68(-6.71%) |
Jun 15, 2022 | 9.610 | 10.24 | 9.610 | 10.13 | 10,845,670 | +0.55(+5.74%) |
Jun 14, 2022 | 9.970 | 10.08 | 9.445 | 9.580 | 10,071,136 | -0.26(-2.64%) |
Jun 13, 2022 | 10.01 | 10.35 | 9.610 | 9.840 | 13,489,735 | -0.67(-6.37%) |
Jun 10, 2022 | 10.90 | 11.08 | 10.46 | 10.51 | 12,983,806 | -0.61(-5.49%) |
Jun 09, 2022 | 12.07 | 12.10 | 11.10 | 11.12 | 15,165,729 | -1.07(-8.78%) |
Jun 08, 2022 | 12.42 | 13.01 | 12.13 | 12.19 | 10,668,024 | -0.24(-1.93%) |
Jun 07, 2022 | 12.22 | 12.53 | 11.90 | 12.43 | 14,523,472 | -0.05(-0.40%) |
Jun 06, 2022 | 12.65 | 12.87 | 12.29 | 12.48 | 9,000,426 | -0.05(-0.40%) |
Jun 03, 2022 | 13.02 | 13.10 | 12.37 | 12.53 | 8,510,219 | -0.64(-4.86%) |
Jun 02, 2022 | 12.99 | 13.41 | 12.92 | 13.17 | 13,420,570 | +0.23(+1.78%) |
Jun 01, 2022 | 13.88 | 14.31 | 12.89 | 12.94 | 13,884,012 | -1.02(-7.31%) |
May 31, 2022 | 14.46 | 14.74 | 13.77 | 13.96 | 11,222,251 | -0.55(-3.79%) |
May 27, 2022 | 13.96 | 14.52 | 13.87 | 14.51 | 8,389,485 | +0.61(+4.39%) |
May 26, 2022 | 13.16 | 13.95 | 12.87 | 13.90 | 12,968,502 | +0.85(+6.51%) |
May 25, 2022 | 12.43 | 13.27 | 12.43 | 13.05 | 12,435,686 | +0.53(+4.23%) |
May 24, 2022 | 13.47 | 13.47 | 12.34 | 12.52 | 10,296,618 | -1.10(-8.08%) |
May 23, 2022 | 14.58 | 14.58 | 13.05 | 13.62 | 9,698,648 | -0.89(-6.13%) |
May 20, 2022 | 14.96 | 15.04 | 13.68 | 14.51 | 10,261,265 | -0.22(-1.49%) |
May 19, 2022 | 14.28 | 15.07 | 14.14 | 14.73 | 11,275,667 | +0.31(+2.15%) |
May 18, 2022 | 15.24 | 15.92 | 14.31 | 14.42 | 11,311,337 | -1.13(-7.27%) |
May 17, 2022 | 15.83 | 16.22 | 14.68 | 15.55 | 19,232,208 | +0.07(+0.45%) |
May 16, 2022 | 15.56 | 16.16 | 15.26 | 15.48 | 16,842,636 | -0.39(-2.46%) |
May 13, 2022 | 13.89 | 15.90 | 13.82 | 15.87 | 23,371,344 | +2.25(+16.52%) |
May 12, 2022 | 12.05 | 14.14 | 11.80 | 13.62 | 23,498,628 | +1.28(+10.37%) |
May 11, 2022 | 13.33 | 13.94 | 12.24 | 12.34 | 28,626,864 | -0.56(-4.34%) |
May 10, 2022 | 12.10 | 13.48 | 11.25 | 12.90 | 62,995,504 | -1.23(-8.70%) |
May 09, 2022 | 15.34 | 15.61 | 14.06 | 14.13 | 15,937,964 | -1.57(-10.00%) |
May 06, 2022 | 16.74 | 16.94 | 14.70 | 15.70 | 18,179,216 | -1.31(-7.70%) |
May 05, 2022 | 18.53 | 18.53 | 16.67 | 17.01 | 10,814,117 | -1.70(-9.09%) |
May 04, 2022 | 18.27 | 18.86 | 16.78 | 18.71 | 13,099,183 | +0.40(+2.18%) |
May 03, 2022 | 18.44 | 18.85 | 17.96 | 18.31 | 9,002,635 | -0.42(-2.24%) |
May 02, 2022 | 17.65 | 18.83 | 17.21 | 18.73 | 9,322,705 | +1.17(+6.66%) |
Apr 29, 2022 | 18.84 | 19.93 | 17.53 | 17.56 | 11,659,952 | -0.91(-4.93%) |
Apr 28, 2022 | 18.71 | 19.04 | 17.38 | 18.47 | 12,639,475 | -0.17(-0.91%) |
Apr 27, 2022 | 18.55 | 19.50 | 18.34 | 18.64 | 7,261,364 | -0.38(-2.00%) |
Apr 26, 2022 | 20.19 | 20.47 | 18.91 | 19.02 | 8,808,099 | -1.39(-6.81%) |
Apr 25, 2022 | 20.04 | 20.50 | 19.53 | 20.41 | 8,679,253 | +0.02(+0.10%) |
Apr 22, 2022 | 20.72 | 20.88 | 19.66 | 20.39 | 10,773,362 | -0.07(-0.37%) |
Apr 21, 2022 | 22.02 | 22.35 | 20.41 | 20.46 | 8,677,593 | -1.30(-5.99%) |
Apr 20, 2022 | 24.57 | 24.57 | 21.74 | 21.77 | 11,500,984 | -2.76(-11.25%) |
Apr 19, 2022 | 23.76 | 25.12 | 23.51 | 24.53 | 5,752,945 | +0.62(+2.59%) |
Apr 18, 2022 | 23.51 | 24.05 | 21.90 | 23.91 | 9,816,984 | +0.04(+0.17%) |
Apr 14, 2022 | 24.82 | 26.50 | 23.10 | 23.87 | 15,065,447 | -1.16(-4.63%) |
Apr 13, 2022 | 23.66 | 25.05 | 23.29 | 25.03 | 4,850,321 | +1.32(+5.57%) |
Apr 12, 2022 | 24.18 | 25.08 | 23.57 | 23.71 | 5,596,324 | -0.47(-1.94%) |
Apr 11, 2022 | 23.01 | 24.60 | 22.53 | 24.18 | 6,188,714 | +0.62(+2.63%) |
Apr 08, 2022 | 24.40 | 24.59 | 23.40 | 23.56 | 7,830,371 | -0.50(-2.08%) |
Apr 07, 2022 | 24.67 | 25.21 | 22.85 | 24.06 | 10,192,376 | -0.85(-3.41%) |
Apr 06, 2022 | 25.57 | 25.85 | 24.25 | 24.91 | 10,037,751 | -1.29(-4.92%) |
Apr 05, 2022 | 27.71 | 27.95 | 25.88 | 26.20 | 6,888,859 | -1.61(-5.79%) |
Apr 04, 2022 | 26.49 | 27.83 | 25.83 | 27.81 | 6,350,745 | +1.50(+5.70%) |
Apr 01, 2022 | 26.57 | 26.92 | 25.80 | 26.31 | 5,939,631 | -0.11(-0.42%) |
Mar 31, 2022 | 28.56 | 28.91 | 26.25 | 26.42 | 10,140,342 | -2.02(-7.10%) |
Mar 30, 2022 | 30.06 | 30.78 | 27.92 | 28.44 | 11,081,710 | -2.45(-7.93%) |
Mar 29, 2022 | 28.65 | 32.14 | 28.37 | 30.89 | 14,286,896 | +2.82(+10.05%) |
Mar 28, 2022 | 28.44 | 29.12 | 26.88 | 28.07 | 7,856,530 | -0.35(-1.23%) |
Mar 25, 2022 | 29.23 | 29.66 | 27.82 | 28.42 | 9,139,729 | -0.52(-1.80%) |
Mar 24, 2022 | 28.37 | 29.18 | 27.17 | 28.94 | 8,150,599 | +0.23(+0.80%) |
Mar 23, 2022 | 27.33 | 29.86 | 26.86 | 28.71 | 11,042,516 | +1.18(+4.29%) |
Mar 22, 2022 | 25.93 | 28.14 | 25.84 | 27.53 | 7,275,252 | +1.28(+4.88%) |
Mar 21, 2022 | 26.37 | 26.72 | 24.98 | 26.25 | 6,549,591 | -0.37(-1.39%) |
Mar 18, 2022 | 24.64 | 26.70 | 24.61 | 26.62 | 11,291,110 | +1.92(+7.77%) |
Mar 17, 2022 | 23.21 | 24.73 | 22.92 | 24.70 | 7,395,541 | +1.39(+5.96%) |
Mar 16, 2022 | 22.87 | 23.44 | 22.08 | 23.31 | 9,636,841 | +0.70(+3.10%) |
Mar 15, 2022 | 21.01 | 22.82 | 20.56 | 22.61 | 13,295,375 | +2.41(+11.93%) |
Mar 14, 2022 | 20.81 | 21.88 | 20.11 | 20.20 | 11,100,516 | -0.94(-4.45%) |
Mar 11, 2022 | 22.64 | 22.71 | 21.04 | 21.14 | 9,021,380 | -1.47(-6.50%) |
Mar 10, 2022 | 22.59 | 23.13 | 21.99 | 22.61 | 8,620,437 | -0.83(-3.54%) |
Mar 09, 2022 | 22.82 | 23.86 | 22.69 | 23.44 | 7,498,926 | +0.89(+3.95%) |
Mar 08, 2022 | 22.22 | 23.50 | 21.33 | 22.55 | 10,386,456 | +0.03(+0.13%) |
Mar 07, 2022 | 23.59 | 24.08 | 22.14 | 22.52 | 11,850,350 | -0.97(-4.13%) |
Mar 04, 2022 | 24.80 | 24.82 | 22.46 | 23.49 | 18,928,888 | -1.03(-4.20%) |
Mar 03, 2022 | 26.97 | 27.02 | 24.40 | 24.52 | 15,942,756 | -2.21(-8.27%) |
Mar 02, 2022 | 27.47 | 27.51 | 25.85 | 26.73 | 10,210,192 | -0.89(-3.22%) |
Mar 01, 2022 | 28.89 | 29.15 | 27.20 | 27.62 | 8,226,719 | -1.44(-4.96%) |
Feb 28, 2022 | 28.95 | 29.12 | 27.11 | 29.06 | 10,497,763 | +0.87(+3.09%) |
Feb 25, 2022 | 28.08 | 28.23 | 27.17 | 28.19 | 9,672,807 | -0.11(-0.39%) |
Feb 24, 2022 | 25.50 | 28.60 | 25.26 | 28.30 | 20,438,988 | +1.30(+4.81%) |
Feb 23, 2022 | 28.73 | 29.12 | 26.70 | 27.00 | 13,953,841 | -1.55(-5.43%) |
Feb 22, 2022 | 29.48 | 30.31 | 28.40 | 28.55 | 10,913,715 | -1.08(-3.64%) |
Feb 18, 2022 | 29.63 | 0 | -0.96(-3.14%) | |||
Feb 17, 2022 | 31.97 | 33.01 | 30.21 | 30.59 | 10,995,487 | -1.46(-4.56%) |
Feb 16, 2022 | 33.16 | 34.20 | 31.53 | 32.05 | 14,436,476 | -1.20(-3.61%) |
Feb 15, 2022 | 33.00 | 33.65 | 31.95 | 33.25 | 16,042,181 | +0.42(+1.28%) |
Feb 14, 2022 | 33.71 | 34.96 | 32.18 | 32.83 | 21,216,084 | -1.85(-5.33%) |
Feb 11, 2022 | 36.81 | 37.30 | 33.68 | 34.68 | 29,809,592 | -2.78(-7.42%) |
Feb 10, 2022 | 36.96 | 39.63 | 36.41 | 37.46 | 33,650,476 | -1.31(-3.38%) |
Feb 09, 2022 | 36.52 | 38.93 | 35.61 | 38.77 | 78,017,136 | +1.50(+4.02%) |
Feb 08, 2022 | 30.20 | 40.35 | 29.71 | 37.27 | 245,429,648 | +7.52(+25.28%) |
Feb 07, 2022 | 31.62 | 32.22 | 27.91 | 29.75 | 105,734,568 | +5.15(+20.93%) |
Feb 04, 2022 | 24.66 | 24.79 | 23.21 | 24.60 | 25,406,264 | +0.35(+1.44%) |
Feb 03, 2022 | 26.27 | 24.20 | 24.25 | 10,417,780 | -2.45(-9.18%) | |
Feb 02, 2022 | 27.90 | 27.90 | 25.88 | 26.70 | 15,459,435 | -1.32(-4.71%) |