Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.08 | 11.18 | 9.135 | 10.17 | 66,454,212 | +0.17(+1.70%) |
Jan 30, 2023 | 8.350 | 10.87 | 8.112 | 10.00 | 108,241,992 | +2.23(+28.70%) |
Jan 27, 2023 | 6.400 | 8.090 | 6.330 | 7.770 | 36,032,140 | +1.27(+19.54%) |
Jan 26, 2023 | 6.810 | 7.150 | 6.150 | 6.500 | 18,931,556 | +0.07(+1.09%) |
Jan 25, 2023 | 6.410 | 6.695 | 6.080 | 6.430 | 11,264,491 | -0.21(-3.16%) |
Jan 24, 2023 | 7.080 | 7.560 | 6.620 | 6.640 | 13,524,081 | -0.54(-7.52%) |
Jan 23, 2023 | 6.630 | 7.390 | 6.490 | 7.180 | 24,959,782 | +0.69(+10.63%) |
Jan 20, 2023 | 6.490 | 6.550 | 6.060 | 6.490 | 13,553,970 | +0.11(+1.72%) |
Jan 19, 2023 | 6.750 | 6.780 | 6.042 | 6.380 | 17,121,376 | -0.60(-8.60%) |
Jan 18, 2023 | 7.680 | 8.300 | 6.892 | 6.980 | 35,327,772 | -0.33(-4.51%) |
Jan 17, 2023 | 7.210 | 8.210 | 6.830 | 7.310 | 33,765,072 | +0.29(+4.13%) |
Jan 13, 2023 | 7.420 | 8.440 | 6.490 | 7.020 | 67,668,200 | -1.01(-12.58%) |
Jan 12, 2023 | 5.630 | 8.100 | 5.160 | 8.030 | 87,130,672 | +2.53(+46.00%) |
Jan 11, 2023 | 4.480 | 5.830 | 4.470 | 5.500 | 38,536,256 | +1.08(+24.43%) |
Jan 10, 2023 | 4.380 | 4.655 | 4.350 | 4.420 | 6,283,422 | -0.02(-0.45%) |
Jan 09, 2023 | 4.470 | 4.790 | 4.390 | 4.440 | 9,620,216 | +0.03(+0.68%) |
Jan 06, 2023 | 4.590 | 4.590 | 4.230 | 4.410 | 8,401,717 | -0.14(-3.08%) |
Jan 05, 2023 | 4.870 | 4.920 | 4.510 | 4.550 | 9,919,306 | -0.49(-9.72%) |
Jan 04, 2023 | 4.660 | 5.098 | 4.555 | 5.040 | 11,949,606 | +0.41(+8.86%) |
Jan 03, 2023 | 4.810 | 4.880 | 4.420 | 4.630 | 12,690,057 | -0.11(-2.32%) |
Dec 30, 2022 | 4.330 | 4.750 | 4.315 | 4.740 | 11,800,367 | +0.29(+6.52%) |
Dec 29, 2022 | 3.840 | 4.520 | 3.820 | 4.450 | 17,238,700 | +0.62(+16.19%) |
Dec 28, 2022 | 3.690 | 3.950 | 3.620 | 3.830 | 12,000,690 | +0.11(+2.96%) |
Dec 27, 2022 | 3.940 | 4.020 | 3.695 | 3.720 | 10,493,025 | -0.33(-8.15%) |
Dec 23, 2022 | 4.080 | 4.205 | 3.940 | 4.050 | 7,929,502 | -0.08(-1.94%) |
Dec 22, 2022 | 4.220 | 4.260 | 3.761 | 4.130 | 17,109,252 | -0.19(-4.40%) |
Dec 21, 2022 | 4.070 | 4.535 | 4.020 | 4.320 | 13,691,629 | +0.16(+3.85%) |
Dec 20, 2022 | 4.300 | 4.440 | 4.060 | 4.160 | 10,496,214 | -0.26(-5.88%) |
Dec 19, 2022 | 5.000 | 5.000 | 4.200 | 4.420 | 16,859,436 | -0.61(-12.13%) |
Dec 16, 2022 | 5.300 | 5.510 | 4.890 | 5.030 | 18,755,726 | -0.44(-8.04%) |
Dec 15, 2022 | 5.100 | 5.880 | 5.060 | 5.470 | 27,217,528 | +0.21(+3.99%) |
Dec 14, 2022 | 4.740 | 5.590 | 4.740 | 5.260 | 22,391,366 | +0.43(+8.90%) |
Dec 13, 2022 | 5.590 | 5.650 | 4.610 | 4.830 | 26,843,280 | -0.12(-2.42%) |
Dec 12, 2022 | 5.120 | 5.190 | 4.670 | 4.950 | 18,349,778 | -0.10(-1.98%) |
Dec 09, 2022 | 4.550 | 5.940 | 4.420 | 5.050 | 53,112,296 | +0.09(+1.81%) |
Dec 08, 2022 | 4.020 | 5.240 | 3.870 | 4.960 | 70,303,824 | +1.13(+29.50%) |
Dec 07, 2022 | 4.440 | 4.880 | 3.550 | 3.830 | 118,029,800 | -2.88(-42.92%) |
Dec 06, 2022 | 7.170 | 7.190 | 6.500 | 6.710 | 16,257,489 | -0.39(-5.49%) |
Dec 05, 2022 | 7.970 | 8.150 | 7.090 | 7.100 | 12,270,671 | -0.97(-12.02%) |
Dec 02, 2022 | 7.800 | 8.180 | 7.470 | 8.070 | 12,981,323 | -0.06(-0.74%) |
Dec 01, 2022 | 7.740 | 8.620 | 7.590 | 8.130 | 22,835,982 | +0.42(+5.45%) |
Nov 30, 2022 | 7.010 | 7.740 | 6.790 | 7.710 | 17,047,380 | +0.37(+5.04%) |
Nov 29, 2022 | 7.600 | 7.820 | 7.320 | 7.340 | 9,206,179 | -0.13(-1.74%) |
Nov 28, 2022 | 7.800 | 8.130 | 7.410 | 7.470 | 10,428,502 | -0.50(-6.27%) |
Nov 25, 2022 | 7.930 | 8.280 | 7.710 | 7.970 | 9,203,137 | -0.15(-1.85%) |
Nov 23, 2022 | 7.320 | 8.230 | 7.030 | 8.120 | 24,668,256 | +1.32(+19.41%) |
Nov 22, 2022 | 7.030 | 7.280 | 6.700 | 6.800 | 12,743,270 | -0.25(-3.55%) |
Nov 21, 2022 | 7.670 | 7.770 | 6.860 | 7.050 | 16,399,731 | -1.01(-12.53%) |
Nov 18, 2022 | 8.590 | 8.640 | 7.610 | 8.060 | 22,335,396 | -0.26(-3.12%) |
Nov 17, 2022 | 8.100 | 8.480 | 7.900 | 8.320 | 15,898,895 | -0.23(-2.69%) |
Nov 16, 2022 | 9.470 | 9.485 | 8.540 | 8.550 | 16,447,103 | -1.38(-13.90%) |
Nov 15, 2022 | 10.56 | 10.91 | 9.770 | 9.930 | 22,830,068 | +0.19(+1.95%) |
Nov 14, 2022 | 11.56 | 11.68 | 9.710 | 9.740 | 22,157,632 | -2.14(-18.01%) |
Nov 11, 2022 | 9.110 | 11.90 | 8.920 | 11.88 | 34,263,364 | +1.89(+18.92%) |
Nov 10, 2022 | 8.410 | 10.42 | 8.410 | 9.990 | 40,166,168 | +2.40(+31.62%) |
Nov 09, 2022 | 7.730 | 8.380 | 7.260 | 7.590 | 26,765,672 | +0.23(+3.12%) |
Nov 08, 2022 | 7.430 | 7.610 | 6.500 | 7.360 | 40,230,400 | -0.03(-0.41%) |
Nov 07, 2022 | 8.770 | 8.880 | 6.680 | 7.390 | 52,452,260 | -1.37(-15.64%) |
Nov 04, 2022 | 13.04 | 13.50 | 8.370 | 8.760 | 71,103,056 | -5.59(-38.95%) |
Nov 03, 2022 | 13.31 | 14.63 | 12.74 | 14.35 | 16,123,778 | +0.88(+6.53%) |
Nov 02, 2022 | 15.22 | 13.46 | 13.47 | 13,973,311 | -1.81(-11.85%) | |
Nov 01, 2022 | 15.26 | 16.07 | 14.94 | 15.28 | 19,010,944 | +1.75(+12.93%) |
Oct 31, 2022 | 14.56 | 15.09 | 13.51 | 13.53 | 12,552,363 | -0.96(-6.63%) |
Oct 28, 2022 | 14.22 | 14.70 | 13.61 | 14.49 | 8,569,590 | -0.03(-0.21%) |
Oct 27, 2022 | 15.05 | 15.84 | 14.52 | 14.52 | 8,872,381 | -0.58(-3.84%) |
Oct 26, 2022 | 14.77 | 16.42 | 14.71 | 15.10 | 14,213,836 | -0.18(-1.18%) |
Oct 25, 2022 | 13.59 | 15.50 | 13.54 | 15.28 | 17,125,080 | +1.90(+14.20%) |
Oct 24, 2022 | 14.07 | 14.07 | 12.90 | 13.38 | 11,331,753 | -0.87(-6.11%) |
Oct 21, 2022 | 14.23 | 15.10 | 13.67 | 14.25 | 12,982,746 | -0.23(-1.59%) |
Oct 20, 2022 | 14.90 | 15.74 | 14.25 | 14.48 | 14,022,771 | -0.51(-3.40%) |
Oct 19, 2022 | 17.57 | 17.69 | 14.55 | 14.99 | 23,550,612 | -3.38(-18.40%) |
Oct 18, 2022 | 18.66 | 19.56 | 18.11 | 18.37 | 13,348,256 | +0.15(+0.82%) |
Oct 17, 2022 | 17.93 | 18.93 | 17.51 | 18.22 | 9,257,166 | +1.08(+6.30%) |
Oct 14, 2022 | 19.45 | 20.16 | 17.10 | 17.14 | 10,400,248 | -1.73(-9.17%) |
Oct 13, 2022 | 17.76 | 19.47 | 17.05 | 18.87 | 11,805,642 | -0.20(-1.05%) |
Oct 12, 2022 | 18.14 | 19.26 | 17.42 | 19.07 | 7,782,188 | +0.75(+4.09%) |
Oct 11, 2022 | 18.25 | 19.67 | 17.30 | 18.32 | 12,807,174 | +0.11(+0.60%) |
Oct 10, 2022 | 19.25 | 19.29 | 17.36 | 18.21 | 9,564,812 | -1.06(-5.50%) |
Oct 07, 2022 | 20.44 | 20.45 | 18.81 | 19.27 | 11,195,894 | -1.86(-8.80%) |
Oct 06, 2022 | 21.54 | 22.66 | 20.59 | 21.13 | 9,042,498 | -0.42(-1.95%) |
Oct 05, 2022 | 22.01 | 22.30 | 20.86 | 21.55 | 9,875,192 | -1.71(-7.35%) |
Oct 04, 2022 | 22.89 | 23.97 | 22.39 | 23.26 | 11,522,456 | +1.80(+8.39%) |
Oct 03, 2022 | 20.41 | 21.84 | 19.30 | 21.46 | 9,339,530 | +1.16(+5.71%) |
Sep 30, 2022 | 20.91 | 22.17 | 20.00 | 20.30 | 10,923,155 | -1.27(-5.89%) |
Sep 29, 2022 | 24.02 | 24.20 | 20.53 | 21.57 | 21,974,992 | -5.30(-19.72%) |
Sep 28, 2022 | 25.17 | 27.28 | 24.84 | 26.87 | 7,251,377 | +2.04(+8.22%) |
Sep 27, 2022 | 26.11 | 26.83 | 24.41 | 24.83 | 8,317,721 | +0.39(+1.60%) |
Sep 26, 2022 | 26.58 | 27.68 | 24.42 | 24.44 | 6,425,281 | -1.76(-6.72%) |
Sep 23, 2022 | 26.26 | 27.00 | 25.25 | 26.20 | 7,517,968 | -0.77(-2.86%) |
Sep 22, 2022 | 30.28 | 30.82 | 26.85 | 26.97 | 9,192,557 | -3.69(-12.04%) |
Sep 21, 2022 | 31.29 | 33.57 | 30.42 | 30.66 | 8,681,041 | -0.31(-1.00%) |
Sep 20, 2022 | 32.51 | 33.33 | 30.91 | 30.97 | 6,342,109 | -2.48(-7.41%) |
Sep 19, 2022 | 32.53 | 34.15 | 32.22 | 33.45 | 5,673,725 | +0.53(+1.61%) |
Sep 16, 2022 | 35.12 | 35.46 | 32.51 | 32.92 | 9,187,284 | -4.10(-11.08%) |
Sep 15, 2022 | 35.44 | 38.48 | 35.31 | 37.02 | 6,445,782 | +0.95(+2.63%) |
Sep 14, 2022 | 36.61 | 36.80 | 34.26 | 36.07 | 7,180,315 | -0.74(-2.01%) |
Sep 13, 2022 | 37.20 | 38.98 | 36.60 | 36.81 | 10,387,532 | -5.47(-12.94%) |
Sep 12, 2022 | 40.20 | 42.49 | 38.82 | 42.28 | 16,401,219 | +5.66(+15.46%) |
Sep 09, 2022 | 34.32 | 37.48 | 34.20 | 36.62 | 5,912,679 | +2.64(+7.77%) |
Sep 08, 2022 | 32.18 | 34.02 | 31.70 | 33.98 | 5,929,989 | +0.67(+2.01%) |
Sep 07, 2022 | 31.22 | 33.99 | 30.80 | 33.31 | 5,323,901 | +1.82(+5.78%) |
Sep 06, 2022 | 31.60 | 32.30 | 29.91 | 31.49 | 5,725,071 | -0.09(-0.28%) |
Sep 02, 2022 | 33.88 | 33.88 | 30.36 | 31.58 | 5,970,825 | -1.20(-3.66%) |
Sep 01, 2022 | 32.35 | 32.94 | 30.39 | 32.78 | 4,972,632 | -0.21(-0.64%) |
Aug 31, 2022 | 33.75 | 34.79 | 32.08 | 32.99 | 9,457,357 | -0.10(-0.30%) |
Aug 30, 2022 | 34.94 | 36.41 | 31.93 | 33.09 | 5,842,721 | -1.12(-3.27%) |
Aug 29, 2022 | 34.65 | 35.43 | 33.40 | 34.21 | 5,485,831 | -1.33(-3.74%) |
Aug 26, 2022 | 38.69 | 39.50 | 34.05 | 35.54 | 8,092,432 | -2.95(-7.66%) |
Aug 25, 2022 | 37.42 | 39.28 | 36.64 | 38.49 | 7,522,183 | +2.40(+6.65%) |
Aug 24, 2022 | 35.35 | 37.82 | 34.89 | 36.09 | 6,262,146 | +1.39(+4.01%) |
Aug 23, 2022 | 36.09 | 36.43 | 34.05 | 34.70 | 8,011,439 | -1.26(-3.50%) |
Aug 22, 2022 | 40.29 | 41.25 | 35.25 | 35.96 | 11,579,718 | -6.34(-14.99%) |
Aug 19, 2022 | 45.62 | 46.30 | 41.91 | 42.30 | 6,723,701 | -5.56(-11.62%) |
Aug 18, 2022 | 49.09 | 49.12 | 45.85 | 47.86 | 6,086,375 | -1.76(-3.55%) |
Aug 17, 2022 | 52.90 | 54.42 | 48.61 | 49.62 | 8,369,803 | -4.97(-9.10%) |
Aug 16, 2022 | 50.90 | 58.05 | 48.94 | 54.59 | 12,452,908 | +3.59(+7.04%) |
Aug 15, 2022 | 51.72 | 52.20 | 48.80 | 51.00 | 6,204,042 | -1.10(-2.11%) |
Aug 12, 2022 | 50.93 | 52.50 | 48.05 | 52.10 | 9,507,614 | +1.97(+3.93%) |
Aug 11, 2022 | 50.26 | 57.32 | 49.37 | 50.13 | 16,197,764 | +2.82(+5.96%) |
Aug 10, 2022 | 45.46 | 48.09 | 44.77 | 47.31 | 9,889,721 | +5.88(+14.19%) |
Aug 09, 2022 | 44.85 | 45.90 | 40.57 | 41.43 | 9,219,917 | -5.03(-10.83%) |
Aug 08, 2022 | 46.89 | 50.77 | 43.23 | 46.46 | 19,282,552 | -0.52(-1.11%) |
Aug 05, 2022 | 34.71 | 48.49 | 34.63 | 46.98 | 46,785,612 | +13.44(+40.07%) |
Aug 04, 2022 | 34.96 | 37.97 | 32.09 | 33.54 | 14,187,402 | -1.36(-3.90%) |
Aug 03, 2022 | 34.75 | 35.59 | 32.50 | 34.90 | 10,026,560 | +0.85(+2.50%) |
Aug 02, 2022 | 28.81 | 34.83 | 28.58 | 34.05 | 11,966,433 | +3.88(+12.86%) |
Aug 01, 2022 | 28.54 | 31.27 | 28.26 | 30.17 | 7,501,048 | +1.02(+3.50%) |
Jul 29, 2022 | 27.16 | 29.60 | 26.08 | 29.15 | 9,705,335 | +1.97(+7.25%) |
Jul 28, 2022 | 26.20 | 27.75 | 25.13 | 27.18 | 6,636,654 | +0.82(+3.11%) |
Jul 27, 2022 | 25.75 | 26.54 | 24.09 | 26.36 | 10,020,399 | +2.18(+9.02%) |
Jul 26, 2022 | 23.98 | 24.44 | 23.23 | 24.18 | 8,397,972 | -1.02(-4.05%) |
Jul 25, 2022 | 25.29 | 26.17 | 24.17 | 25.20 | 6,073,264 | -0.18(-0.71%) |
Jul 22, 2022 | 27.78 | 28.90 | 24.73 | 25.38 | 10,610,907 | -2.83(-10.03%) |
Jul 21, 2022 | 26.83 | 28.93 | 26.53 | 28.21 | 11,620,608 | +0.83(+3.03%) |
Jul 20, 2022 | 23.09 | 27.55 | 22.80 | 27.38 | 18,504,412 | +4.53(+19.82%) |
Jul 19, 2022 | 22.25 | 22.87 | 20.53 | 22.85 | 11,280,531 | +0.60(+2.70%) |
Jul 18, 2022 | 21.95 | 23.59 | 21.68 | 22.25 | 10,533,502 | +1.00(+4.71%) |
Jul 15, 2022 | 20.69 | 21.76 | 20.07 | 21.25 | 10,075,330 | +1.02(+5.04%) |
Jul 14, 2022 | 20.55 | 20.81 | 19.45 | 20.23 | 10,785,309 | -0.74(-3.53%) |
Jul 13, 2022 | 21.00 | 22.47 | 20.18 | 20.97 | 12,987,801 | -1.10(-4.98%) |
Jul 12, 2022 | 22.54 | 22.90 | 21.54 | 22.07 | 7,993,830 | -0.02(-0.09%) |
Jul 11, 2022 | 24.58 | 24.58 | 21.68 | 22.09 | 12,686,356 | -3.00(-11.96%) |
Jul 08, 2022 | 25.88 | 28.49 | 24.71 | 25.09 | 12,923,221 | -1.69(-6.31%) |
Jul 07, 2022 | 26.27 | 26.94 | 25.02 | 26.78 | 10,989,050 | +0.48(+1.83%) |
Jul 06, 2022 | 27.34 | 28.39 | 25.82 | 26.30 | 12,870,919 | -1.28(-4.64%) |
Jul 05, 2022 | 21.30 | 27.85 | 20.66 | 27.58 | 19,805,744 | +5.71(+26.11%) |
Jul 01, 2022 | 22.96 | 23.67 | 21.43 | 21.87 | 12,506,742 | -0.71(-3.14%) |
Jun 30, 2022 | 23.00 | 24.34 | 21.70 | 22.58 | 12,357,453 | -0.53(-2.29%) |
Jun 29, 2022 | 24.17 | 24.56 | 22.20 | 23.11 | 12,194,462 | -1.63(-6.59%) |
Jun 28, 2022 | 29.91 | 30.70 | 24.56 | 24.74 | 12,992,181 | -5.60(-18.46%) |
Jun 27, 2022 | 31.87 | 32.37 | 28.38 | 30.34 | 8,967,787 | -1.18(-3.74%) |
Jun 24, 2022 | 27.72 | 31.56 | 27.28 | 31.52 | 15,434,613 | +2.88(+10.06%) |
Jun 23, 2022 | 25.43 | 28.81 | 24.86 | 28.64 | 11,862,154 | +3.50(+13.92%) |
Jun 22, 2022 | 24.06 | 26.79 | 24.06 | 25.14 | 7,510,400 | +0.23(+0.92%) |
Jun 21, 2022 | 24.96 | 27.42 | 24.80 | 24.91 | 11,797,104 | +0.64(+2.64%) |
Jun 17, 2022 | 21.71 | 24.44 | 21.60 | 24.27 | 12,604,977 | +2.87(+13.41%) |
Jun 16, 2022 | 22.37 | 23.69 | 20.84 | 21.40 | 10,668,514 | -3.03(-12.40%) |
Jun 15, 2022 | 21.96 | 25.42 | 21.62 | 24.43 | 18,461,672 | +3.51(+16.78%) |
Jun 14, 2022 | 21.41 | 22.33 | 20.23 | 20.92 | 7,500,469 | -0.11(-0.52%) |
Jun 13, 2022 | 20.39 | 21.45 | 19.80 | 21.03 | 11,999,162 | -0.98(-4.45%) |
Jun 10, 2022 | 22.87 | 23.74 | 21.61 | 22.01 | 10,458,093 | -1.12(-4.84%) |
Jun 09, 2022 | 25.29 | 25.43 | 22.68 | 23.13 | 10,427,103 | -2.07(-8.21%) |
Jun 08, 2022 | 25.22 | 27.24 | 24.42 | 25.20 | 8,294,247 | -0.21(-0.83%) |
Jun 07, 2022 | 24.16 | 25.45 | 23.60 | 25.41 | 11,582,810 | +0.53(+2.13%) |
Jun 06, 2022 | 27.26 | 27.26 | 24.73 | 24.88 | 10,531,625 | -1.64(-6.18%) |
Jun 03, 2022 | 29.00 | 29.42 | 26.27 | 26.52 | 9,468,743 | -3.56(-11.84%) |
Jun 02, 2022 | 26.15 | 30.64 | 25.26 | 30.08 | 11,888,568 | +3.59(+13.55%) |
Jun 01, 2022 | 29.46 | 30.05 | 26.31 | 26.49 | 10,257,496 | -2.95(-10.02%) |
May 31, 2022 | 33.36 | 34.29 | 28.81 | 29.44 | 9,852,112 | -4.41(-13.03%) |
May 27, 2022 | 31.99 | 34.40 | 31.70 | 33.85 | 8,703,936 | +2.76(+8.88%) |
May 26, 2022 | 30.38 | 32.99 | 29.71 | 31.09 | 8,940,219 | +0.13(+0.42%) |
May 25, 2022 | 26.50 | 31.60 | 26.44 | 30.96 | 18,972,076 | +4.31(+16.17%) |
May 24, 2022 | 29.63 | 29.76 | 25.69 | 26.65 | 11,867,111 | -3.59(-11.87%) |
May 23, 2022 | 32.81 | 33.01 | 28.75 | 30.24 | 11,175,761 | -3.33(-9.92%) |
May 20, 2022 | 33.59 | 33.69 | 30.45 | 33.57 | 10,320,339 | +0.69(+2.10%) |
May 19, 2022 | 35.06 | 36.38 | 31.80 | 32.88 | 13,675,298 | -2.17(-6.19%) |
May 18, 2022 | 40.19 | 40.26 | 34.52 | 35.05 | 10,469,139 | -6.55(-15.75%) |
May 17, 2022 | 39.77 | 41.74 | 37.17 | 41.60 | 13,129,146 | +3.20(+8.33%) |
May 16, 2022 | 42.48 | 46.35 | 37.90 | 38.40 | 27,912,836 | +0.09(+0.23%) |
May 13, 2022 | 40.21 | 45.45 | 36.71 | 38.31 | 25,571,128 | +0.91(+2.43%) |
May 12, 2022 | 29.41 | 45.30 | 28.35 | 37.40 | 41,692,932 | +7.40(+24.67%) |
May 11, 2022 | 35.73 | 38.64 | 29.13 | 30.00 | 22,939,328 | -6.68(-18.21%) |
May 10, 2022 | 41.28 | 42.02 | 35.08 | 36.68 | 15,718,973 | -2.09(-5.39%) |
May 09, 2022 | 46.35 | 46.90 | 38.42 | 38.77 | 14,867,969 | -7.71(-16.59%) |
May 06, 2022 | 48.02 | 48.15 | 40.76 | 46.48 | 13,184,848 | -2.44(-4.99%) |
May 05, 2022 | 56.80 | 56.99 | 47.45 | 48.92 | 11,436,337 | -10.73(-17.99%) |
May 04, 2022 | 54.64 | 59.85 | 52.37 | 59.65 | 10,407,047 | +2.32(+4.05%) |
May 03, 2022 | 58.01 | 59.68 | 54.90 | 57.33 | 9,700,829 | -3.14(-5.19%) |
May 02, 2022 | 57.42 | 60.94 | 55.28 | 60.47 | 8,981,949 | +2.51(+4.33%) |
Apr 29, 2022 | 65.00 | 68.96 | 57.41 | 57.96 | 10,951,340 | -6.41(-9.96%) |
Apr 28, 2022 | 66.53 | 68.36 | 58.23 | 64.37 | 16,410,929 | -1.37(-2.08%) |
Apr 27, 2022 | 71.72 | 79.00 | 63.36 | 65.74 | 21,789,046 | -4.75(-6.74%) |
Apr 26, 2022 | 81.19 | 81.96 | 70.18 | 70.49 | 11,543,826 | -10.72(-13.20%) |
Apr 25, 2022 | 80.99 | 82.57 | 75.34 | 81.21 | 13,634,093 | -2.54(-3.03%) |
Apr 22, 2022 | 88.41 | 91.40 | 82.25 | 83.75 | 18,516,588 | +0.61(+0.73%) |
Apr 21, 2022 | 86.01 | 95.00 | 79.28 | 83.14 | 17,297,720 | -9.36(-10.12%) |
Apr 20, 2022 | 100.84 | 101.79 | 92.15 | 92.50 | 10,040,108 | -9.27(-9.11%) |
Apr 19, 2022 | 95.76 | 103.42 | 94.85 | 101.77 | 2,853,369 | +5.22(+5.41%) |
Apr 18, 2022 | 99.82 | 100.40 | 93.99 | 96.55 | 3,219,655 | -4.98(-4.90%) |
Apr 14, 2022 | 105.64 | 105.86 | 98.12 | 101.53 | 3,128,109 | -3.56(-3.39%) |
Apr 13, 2022 | 99.73 | 107.17 | 97.05 | 105.09 | 3,266,183 | +4.31(+4.28%) |
Apr 12, 2022 | 106.64 | 111.68 | 98.50 | 100.78 | 4,697,950 | -5.23(-4.93%) |
Apr 11, 2022 | 105.00 | 114.24 | 102.56 | 106.01 | 3,664,736 | -1.30(-1.21%) |
Apr 08, 2022 | 110.12 | 113.94 | 106.13 | 107.31 | 3,233,804 | -3.92(-3.52%) |
Apr 07, 2022 | 111.76 | 116.15 | 106.10 | 111.23 | 4,097,167 | -2.50(-2.20%) |
Apr 06, 2022 | 117.01 | 117.11 | 107.03 | 113.73 | 4,788,516 | -7.73(-6.36%) |
Apr 05, 2022 | 126.27 | 129.43 | 118.23 | 121.46 | 4,341,833 | -11.50(-8.65%) |
Apr 04, 2022 | 119.32 | 134.68 | 119.32 | 132.96 | 4,209,404 | +13.50(+11.30%) |
Apr 01, 2022 | 119.87 | 123.35 | 116.72 | 119.46 | 2,588,479 | +0.17(+0.14%) |
Mar 31, 2022 | 126.11 | 126.55 | 118.45 | 119.29 | 2,662,913 | -6.69(-5.31%) |
Mar 30, 2022 | 134.29 | 138.65 | 125.27 | 125.98 | 3,250,113 | -12.71(-9.16%) |
Mar 29, 2022 | 134.75 | 140.12 | 129.66 | 138.69 | 3,520,863 | +8.83(+6.80%) |
Mar 28, 2022 | 127.00 | 129.86 | 119.61 | 129.86 | 4,057,219 | +1.34(+1.04%) |
Mar 25, 2022 | 149.17 | 149.69 | 125.80 | 128.52 | 5,363,449 | -20.13(-13.54%) |
Mar 24, 2022 | 140.77 | 149.07 | 133.53 | 148.65 | 2,845,724 | +7.46(+5.28%) |
Mar 23, 2022 | 138.37 | 150.84 | 132.22 | 141.19 | 3,586,577 | -0.09(-0.06%) |
Mar 22, 2022 | 134.81 | 143.98 | 128.99 | 141.28 | 4,171,089 | +4.97(+3.65%) |
Mar 21, 2022 | 140.03 | 144.00 | 133.50 | 136.31 | 4,036,821 | -6.12(-4.30%) |
Mar 18, 2022 | 133.81 | 146.25 | 132.94 | 142.43 | 5,783,519 | +7.57(+5.61%) |
Mar 17, 2022 | 126.41 | 135.85 | 124.56 | 134.86 | 4,988,426 | +5.41(+4.18%) |
Mar 16, 2022 | 123.52 | 130.78 | 120.91 | 129.45 | 5,922,508 | +9.01(+7.48%) |
Mar 15, 2022 | 106.45 | 122.30 | 104.03 | 120.44 | 4,913,176 | +14.96(+14.18%) |
Mar 14, 2022 | 111.47 | 121.18 | 104.53 | 105.48 | 5,162,547 | -8.31(-7.30%) |
Mar 11, 2022 | 114.99 | 118.24 | 110.15 | 113.79 | 3,621,037 | +0.31(+0.27%) |
Mar 10, 2022 | 114.00 | 114.95 | 106.80 | 113.48 | 2,902,192 | -3.07(-2.63%) |
Mar 09, 2022 | 115.00 | 122.85 | 113.01 | 116.55 | 4,106,956 | +11.35(+10.79%) |
Mar 08, 2022 | 105.87 | 115.32 | 97.70 | 105.20 | 5,313,840 | +0.26(+0.25%) |
Mar 07, 2022 | 106.88 | 110.74 | 99.71 | 104.94 | 6,717,165 | +1.10(+1.06%) |
Mar 04, 2022 | 123.27 | 123.50 | 102.19 | 103.84 | 9,902,671 | -19.49(-15.80%) |
Mar 03, 2022 | 142.93 | 144.13 | 122.28 | 123.33 | 4,762,253 | -15.28(-11.02%) |
Mar 02, 2022 | 142.89 | 145.00 | 134.65 | 138.61 | 3,061,451 | -6.45(-4.45%) |
Mar 01, 2022 | 148.73 | 149.79 | 135.32 | 145.06 | 3,879,794 | -5.41(-3.60%) |
Feb 28, 2022 | 149.20 | 155.92 | 145.50 | 150.47 | 4,588,879 | -2.10(-1.38%) |
Feb 25, 2022 | 135.02 | 156.68 | 121.19 | 152.57 | 11,458,101 | +26.52(+21.04%) |
Feb 24, 2022 | 107.64 | 127.67 | 107.50 | 126.05 | 6,551,919 | +12.40(+10.91%) |
Feb 23, 2022 | 119.26 | 123.47 | 113.28 | 113.65 | 3,347,230 | -5.60(-4.70%) |
Feb 22, 2022 | 125.02 | 128.75 | 116.93 | 119.25 | 3,138,122 | -7.15(-5.66%) |
Feb 18, 2022 | 126.40 | 0 | -8.83(-6.53%) | |||
Feb 17, 2022 | 137.35 | 145.77 | 132.56 | 135.23 | 2,809,027 | -3.39(-2.45%) |
Feb 16, 2022 | 141.00 | 141.29 | 133.03 | 138.62 | 2,394,187 | -3.88(-2.72%) |
Feb 15, 2022 | 143.34 | 147.40 | 137.11 | 142.50 | 2,373,193 | +1.87(+1.33%) |
Feb 14, 2022 | 140.02 | 146.73 | 137.30 | 140.63 | 3,413,609 | -0.72(-0.51%) |
Feb 11, 2022 | 154.94 | 159.02 | 137.85 | 141.35 | 3,084,710 | -13.19(-8.54%) |
Feb 10, 2022 | 156.00 | 163.18 | 152.55 | 154.54 | 3,098,353 | -8.15(-5.01%) |
Feb 09, 2022 | 156.66 | 162.89 | 152.19 | 162.69 | 1,760,621 | +9.56(+6.24%) |
Feb 08, 2022 | 143.62 | 154.30 | 142.67 | 153.13 | 2,119,293 | +6.80(+4.65%) |
Feb 07, 2022 | 148.69 | 158.97 | 143.76 | 146.33 | 2,031,294 | -3.98(-2.65%) |
Feb 04, 2022 | 150.04 | 156.89 | 144.49 | 150.31 | 2,427,032 | +3.37(+2.29%) |
Feb 03, 2022 | 152.95 | 143.75 | 146.94 | 2,552,715 | -11.46(-7.23%) | |
Feb 02, 2022 | 164.25 | 167.00 | 153.55 | 158.40 | 2,344,010 | -6.38(-3.87%) |