Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.60 | 27.83 | 25.60 | 27.83 | 83,953 | +1.30(+4.90%) |
Feb 27, 2023 | 26.50 | 27.22 | 26.23 | 26.53 | 65,823 | -0.16(-0.60%) |
Feb 24, 2023 | 27.87 | 28.38 | 26.59 | 26.69 | 63,002 | -0.16(-0.60%) |
Feb 23, 2023 | 26.77 | 27.84 | 26.43 | 26.85 | 74,042 | -1.38(-4.89%) |
Feb 22, 2023 | 27.86 | 29.00 | 27.24 | 28.23 | 177,287 | +0.44(+1.58%) |
Feb 21, 2023 | 27.72 | 28.00 | 26.96 | 27.79 | 130,685 | +0.39(+1.42%) |
Feb 17, 2023 | 25.70 | 27.74 | 25.70 | 27.40 | 352,005 | +2.71(+10.98%) |
Feb 16, 2023 | 24.17 | 24.75 | 23.75 | 24.69 | 84,368 | +0.64(+2.66%) |
Feb 15, 2023 | 23.33 | 24.83 | 23.33 | 24.05 | 180,746 | +1.52(+6.75%) |
Feb 14, 2023 | 23.25 | 23.43 | 22.11 | 22.53 | 89,852 | -0.20(-0.88%) |
Feb 13, 2023 | 22.91 | 23.47 | 22.43 | 22.73 | 61,874 | +0.28(+1.25%) |
Feb 10, 2023 | 24.45 | 24.45 | 22.30 | 22.45 | 263,480 | -3.03(-11.89%) |
Feb 09, 2023 | 24.69 | 25.55 | 24.64 | 25.48 | 70,914 | +0.65(+2.62%) |
Feb 08, 2023 | 24.35 | 25.30 | 23.87 | 24.83 | 123,818 | +0.61(+2.52%) |
Feb 07, 2023 | 26.21 | 26.69 | 24.07 | 24.22 | 224,188 | -2.52(-9.42%) |
Feb 06, 2023 | 26.19 | 27.66 | 25.76 | 26.74 | 192,004 | +0.40(+1.53%) |
Feb 03, 2023 | 25.62 | 26.40 | 24.47 | 26.34 | 155,625 | +0.33(+1.26%) |
Feb 02, 2023 | 24.69 | 26.74 | 24.60 | 26.01 | 235,805 | +1.68(+6.91%) |
Feb 01, 2023 | 23.24 | 25.24 | 23.08 | 24.33 | 211,307 | +1.39(+6.06%) |
Jan 31, 2023 | 23.70 | 24.23 | 22.79 | 22.94 | 52,693 | -0.58(-2.47%) |
Jan 30, 2023 | 22.61 | 23.55 | 22.41 | 23.52 | 60,592 | +1.62(+7.41%) |
Jan 27, 2023 | 21.07 | 21.94 | 20.69 | 21.90 | 86,382 | +1.09(+5.23%) |
Jan 26, 2023 | 21.94 | 22.71 | 20.80 | 20.81 | 144,397 | -2.18(-9.47%) |
Jan 25, 2023 | 23.10 | 24.21 | 22.94 | 22.99 | 61,228 | +0.29(+1.26%) |
Jan 24, 2023 | 22.31 | 23.54 | 22.31 | 22.70 | 122,503 | +0.44(+1.98%) |
Jan 23, 2023 | 21.99 | 22.50 | 21.62 | 22.26 | 67,223 | -0.16(-0.71%) |
Jan 20, 2023 | 23.11 | 23.70 | 22.30 | 22.42 | 55,326 | -0.83(-3.57%) |
Jan 19, 2023 | 24.60 | 24.80 | 23.01 | 23.25 | 113,283 | -0.94(-3.87%) |
Jan 18, 2023 | 22.70 | 24.23 | 21.78 | 24.19 | 102,240 | +1.07(+4.62%) |
Jan 17, 2023 | 22.62 | 23.34 | 22.34 | 23.12 | 66,092 | +0.11(+0.48%) |
Jan 13, 2023 | 23.12 | 23.97 | 22.87 | 23.01 | 49,361 | -0.11(-0.48%) |
Jan 12, 2023 | 24.12 | 24.21 | 22.59 | 23.12 | 77,489 | -1.52(-6.17%) |
Jan 11, 2023 | 24.19 | 25.33 | 23.97 | 24.64 | 76,546 | -0.13(-0.52%) |
Jan 10, 2023 | 25.11 | 25.96 | 24.70 | 24.77 | 94,070 | -0.52(-2.06%) |
Jan 09, 2023 | 24.25 | 25.50 | 23.73 | 25.29 | 198,485 | -0.05(-0.20%) |
Jan 06, 2023 | 25.97 | 25.97 | 24.34 | 25.34 | 174,917 | -1.35(-5.06%) |
Jan 05, 2023 | 28.59 | 28.59 | 26.45 | 26.69 | 167,991 | -1.53(-5.42%) |
Jan 04, 2023 | 29.71 | 30.09 | 27.87 | 28.22 | 121,703 | -0.28(-0.98%) |
Jan 03, 2023 | 26.02 | 29.27 | 25.71 | 28.50 | 305,790 | +3.02(+11.85%) |
Dec 30, 2022 | 26.30 | 26.36 | 25.40 | 25.48 | 118,271 | -0.50(-1.92%) |
Dec 29, 2022 | 27.17 | 27.19 | 25.66 | 25.98 | 163,921 | -0.78(-2.91%) |
Dec 28, 2022 | 25.18 | 26.99 | 25.14 | 26.76 | 271,092 | +1.96(+7.90%) |
Dec 27, 2022 | 25.20 | 25.52 | 24.53 | 24.80 | 119,121 | -0.80(-3.13%) |
Dec 23, 2022 | 27.67 | 27.67 | 25.56 | 25.60 | 355,214 | -2.70(-9.54%) |
Dec 22, 2022 | 26.53 | 29.88 | 26.27 | 28.30 | 344,410 | +1.92(+7.28%) |
Dec 21, 2022 | 26.65 | 27.59 | 26.06 | 26.38 | 336,134 | -1.72(-6.12%) |
Dec 20, 2022 | 29.54 | 29.54 | 27.53 | 28.10 | 220,062 | -1.11(-3.80%) |
Dec 19, 2022 | 28.42 | 29.77 | 27.96 | 29.21 | 95,946 | +0.26(+0.90%) |
Dec 16, 2022 | 29.60 | 30.07 | 28.60 | 28.95 | 302,346 | +1.22(+4.40%) |
Dec 15, 2022 | 28.41 | 29.22 | 27.62 | 27.73 | 302,311 | +0.29(+1.06%) |
Dec 14, 2022 | 26.36 | 28.23 | 26.10 | 27.44 | 246,643 | +0.42(+1.55%) |
Dec 13, 2022 | 26.86 | 27.62 | 26.23 | 27.02 | 455,569 | -1.53(-5.36%) |
Dec 12, 2022 | 30.50 | 30.76 | 28.30 | 28.55 | 263,944 | -2.39(-7.72%) |
Dec 09, 2022 | 28.88 | 30.98 | 28.31 | 30.94 | 279,880 | +1.91(+6.58%) |
Dec 08, 2022 | 26.37 | 29.41 | 26.28 | 29.03 | 221,296 | +0.74(+2.62%) |
Dec 07, 2022 | 27.94 | 29.00 | 27.00 | 28.29 | 369,616 | +0.12(+0.43%) |
Dec 06, 2022 | 26.87 | 28.67 | 25.57 | 28.17 | 948,542 | +2.02(+7.72%) |
Dec 05, 2022 | 23.35 | 26.61 | 22.79 | 26.15 | 500,713 | +2.34(+9.83%) |
Dec 02, 2022 | 23.58 | 24.13 | 22.97 | 23.81 | 478,669 | +0.61(+2.63%) |
Dec 01, 2022 | 22.50 | 23.40 | 22.10 | 23.20 | 343,788 | +0.20(+0.87%) |
Nov 30, 2022 | 22.60 | 24.00 | 22.30 | 23.00 | 480,200 | -0.20(-0.86%) |
Nov 29, 2022 | 23.60 | 23.85 | 22.80 | 23.20 | 242,642 | -1.20(-4.92%) |
Nov 28, 2022 | 24.30 | 24.60 | 23.30 | 24.40 | 448,127 | +1.80(+7.96%) |
Nov 25, 2022 | 22.20 | 22.60 | 21.80 | 22.60 | 189,044 | +0.30(+1.35%) |
Nov 23, 2022 | 22.50 | 23.00 | 21.85 | 22.30 | 306,383 | +0.75(+3.48%) |
Nov 22, 2022 | 23.10 | 23.30 | 21.50 | 21.55 | 512,662 | -2.45(-10.21%) |
Nov 21, 2022 | 24.50 | 26.30 | 23.80 | 24.00 | 588,923 | +1.00(+4.35%) |
Nov 18, 2022 | 23.80 | 24.60 | 22.80 | 23.00 | 309,000 | +0.50(+2.22%) |
Nov 17, 2022 | 23.60 | 23.90 | 22.40 | 22.50 | 406,502 | +0.00(+0.00%) |
Nov 16, 2022 | 21.60 | 22.90 | 21.40 | 22.50 | 370,513 | +1.40(+6.64%) |
Nov 15, 2022 | 21.70 | 22.10 | 20.90 | 21.10 | 429,620 | -0.90(-4.09%) |
Nov 14, 2022 | 22.00 | 22.00 | 20.70 | 22.00 | 336,185 | +0.30(+1.38%) |
Nov 11, 2022 | 22.60 | 22.70 | 21.40 | 21.70 | 494,430 | -2.10(-8.82%) |
Nov 10, 2022 | 24.00 | 25.70 | 23.70 | 23.80 | 370,822 | -2.00(-7.75%) |
Nov 09, 2022 | 23.10 | 25.90 | 23.00 | 25.80 | 539,335 | +3.70(+16.74%) |
Nov 08, 2022 | 22.20 | 23.10 | 21.90 | 22.10 | 336,018 | +0.00(+0.00%) |
Nov 07, 2022 | 23.00 | 23.30 | 21.90 | 22.10 | 335,096 | -1.40(-5.96%) |
Nov 04, 2022 | 22.70 | 24.65 | 22.16 | 23.50 | 433,224 | -0.80(-3.29%) |
Nov 03, 2022 | 26.40 | 26.40 | 23.93 | 24.30 | 317,130 | -1.40(-5.45%) |
Nov 02, 2022 | 24.00 | 25.85 | 25.70 | 331,938 | +2.00(+8.44%) | |
Nov 01, 2022 | 23.20 | 24.25 | 23.20 | 23.70 | 315,382 | -0.85(-3.46%) |
Oct 31, 2022 | 26.10 | 26.10 | 23.50 | 24.55 | 467,608 | -0.85(-3.35%) |
Oct 28, 2022 | 24.40 | 26.79 | 24.00 | 25.40 | 392,624 | +0.10(+0.40%) |
Oct 27, 2022 | 24.80 | 25.60 | 24.00 | 25.30 | 293,273 | -0.40(-1.56%) |
Oct 26, 2022 | 26.50 | 26.50 | 25.00 | 25.70 | 321,458 | -1.10(-4.10%) |
Oct 25, 2022 | 27.20 | 27.80 | 26.51 | 26.80 | 214,700 | -0.10(-0.37%) |
Oct 24, 2022 | 27.20 | 27.60 | 26.30 | 26.90 | 190,071 | -0.30(-1.10%) |
Oct 21, 2022 | 29.10 | 29.20 | 27.00 | 27.20 | 278,414 | -2.20(-7.48%) |
Oct 20, 2022 | 28.60 | 29.95 | 27.85 | 29.40 | 434,788 | -0.10(-0.34%) |
Oct 19, 2022 | 31.80 | 32.00 | 29.10 | 29.50 | 718,030 | -2.40(-7.52%) |
Oct 18, 2022 | 32.00 | 33.90 | 31.00 | 31.90 | 500,900 | -1.00(-3.04%) |
Oct 17, 2022 | 32.40 | 33.10 | 31.20 | 32.90 | 298,714 | -1.20(-3.52%) |
Oct 14, 2022 | 31.40 | 34.15 | 30.20 | 34.10 | 460,116 | +3.60(+11.80%) |
Oct 13, 2022 | 36.40 | 36.50 | 30.23 | 30.50 | 245,329 | -4.30(-12.36%) |
Oct 12, 2022 | 36.60 | 37.45 | 33.90 | 34.80 | 455,971 | -1.30(-3.60%) |
Oct 11, 2022 | 37.10 | 37.60 | 34.10 | 36.10 | 447,637 | +1.10(+3.14%) |
Oct 10, 2022 | 32.20 | 35.20 | 31.30 | 35.00 | 252,249 | +2.50(+7.69%) |
Oct 07, 2022 | 31.40 | 33.24 | 30.40 | 32.50 | 447,090 | +0.70(+2.20%) |
Oct 06, 2022 | 34.40 | 34.40 | 31.40 | 31.80 | 305,529 | -1.90(-5.64%) |
Oct 05, 2022 | 35.80 | 36.80 | 32.95 | 33.70 | 263,994 | -1.80(-5.07%) |
Oct 04, 2022 | 38.20 | 39.30 | 35.50 | 35.50 | 85,147 | -5.40(-13.20%) |
Oct 03, 2022 | 43.30 | 43.80 | 40.00 | 40.90 | 82,168 | -7.70(-15.84%) |
Sep 30, 2022 | 49.20 | 50.50 | 46.80 | 48.60 | 76,087 | +0.60(+1.25%) |
Sep 29, 2022 | 48.90 | 51.50 | 47.70 | 48.00 | 112,175 | +0.00(+0.00%) |
Sep 28, 2022 | 54.10 | 55.30 | 47.30 | 48.00 | 89,559 | -8.00(-14.29%) |
Sep 27, 2022 | 54.90 | 57.20 | 52.85 | 56.00 | 99,825 | -2.40(-4.11%) |
Sep 26, 2022 | 54.60 | 58.40 | 53.20 | 58.40 | 156,816 | +4.60(+8.55%) |
Sep 23, 2022 | 50.00 | 55.05 | 49.80 | 53.80 | 232,543 | +9.00(+20.09%) |
Sep 22, 2022 | 41.90 | 44.90 | 41.30 | 44.80 | 141,730 | +0.90(+2.05%) |
Sep 21, 2022 | 39.80 | 44.00 | 39.30 | 43.90 | 209,903 | +2.00(+4.77%) |
Sep 20, 2022 | 42.30 | 43.55 | 41.30 | 41.90 | 119,882 | +0.60(+1.45%) |
Sep 19, 2022 | 44.60 | 45.00 | 41.10 | 41.30 | 132,377 | -0.02(-0.05%) |
Sep 16, 2022 | 39.50 | 43.15 | 39.40 | 41.32 | 202,965 | +2.62(+6.77%) |
Sep 15, 2022 | 37.90 | 39.10 | 37.30 | 38.70 | 200,137 | +2.95(+8.25%) |
Sep 14, 2022 | 38.20 | 38.20 | 34.80 | 35.75 | 141,439 | -3.55(-9.03%) |
Sep 13, 2022 | 38.20 | 39.85 | 36.50 | 39.30 | 184,624 | +2.60(+7.08%) |
Sep 12, 2022 | 37.40 | 38.40 | 35.60 | 36.70 | 167,765 | -2.30(-5.90%) |
Sep 09, 2022 | 39.50 | 40.60 | 38.20 | 39.00 | 130,855 | -3.00(-7.14%) |
Sep 08, 2022 | 41.90 | 43.40 | 41.30 | 42.00 | 197,130 | -0.50(-1.18%) |
Sep 07, 2022 | 43.80 | 45.00 | 42.10 | 42.50 | 165,979 | +1.30(+3.16%) |
Sep 06, 2022 | 38.30 | 41.50 | 38.30 | 41.20 | 148,541 | +1.70(+4.30%) |
Sep 02, 2022 | 38.90 | 40.50 | 38.11 | 39.50 | 100,272 | -2.50(-5.95%) |
Sep 01, 2022 | 40.50 | 43.39 | 40.40 | 42.00 | 172,748 | +3.10(+7.97%) |
Aug 31, 2022 | 40.70 | 41.30 | 37.05 | 38.90 | 180,276 | +0.80(+2.10%) |
Aug 30, 2022 | 36.10 | 39.05 | 36.00 | 38.10 | 240,078 | +3.80(+11.08%) |
Aug 29, 2022 | 35.90 | 36.50 | 32.85 | 34.30 | 226,020 | -1.60(-4.46%) |
Aug 26, 2022 | 35.10 | 36.25 | 33.70 | 35.90 | 229,938 | +1.10(+3.16%) |
Aug 25, 2022 | 35.00 | 35.80 | 34.10 | 34.80 | 222,984 | -0.60(-1.69%) |
Aug 24, 2022 | 36.70 | 37.30 | 35.20 | 35.40 | 157,665 | -1.50(-4.07%) |
Aug 23, 2022 | 39.30 | 39.40 | 35.50 | 36.90 | 219,900 | -4.30(-10.44%) |
Aug 22, 2022 | 42.30 | 44.10 | 40.31 | 41.20 | 105,572 | +0.30(+0.73%) |
Aug 19, 2022 | 42.00 | 42.71 | 40.40 | 40.90 | 235,035 | -0.70(-1.68%) |
Aug 18, 2022 | 43.90 | 44.20 | 41.45 | 41.60 | 174,491 | -4.00(-8.77%) |
Aug 17, 2022 | 46.90 | 47.50 | 44.00 | 45.60 | 153,659 | -1.10(-2.36%) |
Aug 16, 2022 | 45.70 | 47.60 | 44.20 | 46.70 | 98,136 | +0.10(+0.21%) |
Aug 15, 2022 | 48.40 | 50.10 | 45.81 | 46.60 | 114,924 | +2.70(+6.15%) |
Aug 12, 2022 | 45.40 | 46.40 | 43.85 | 43.90 | 239,331 | -1.10(-2.44%) |
Aug 11, 2022 | 48.00 | 48.15 | 43.90 | 45.00 | 302,038 | -5.95(-11.68%) |
Aug 10, 2022 | 51.70 | 54.90 | 50.00 | 50.95 | 109,850 | -1.25(-2.39%) |
Aug 09, 2022 | 53.30 | 53.30 | 49.95 | 52.20 | 124,555 | -3.10(-5.61%) |
Aug 08, 2022 | 56.60 | 56.60 | 53.72 | 55.30 | 137,266 | -1.00(-1.78%) |
Aug 05, 2022 | 62.30 | 62.50 | 54.70 | 56.30 | 91,694 | -3.90(-6.48%) |
Aug 04, 2022 | 55.60 | 60.65 | 54.80 | 60.20 | 75,279 | +6.20(+11.48%) |
Aug 03, 2022 | 48.90 | 55.10 | 48.74 | 54.00 | 47,657 | +4.40(+8.87%) |
Aug 02, 2022 | 49.60 | 51.10 | 48.11 | 49.60 | 42,783 | +0.40(+0.81%) |
Aug 01, 2022 | 49.20 | 51.20 | 48.50 | 49.20 | 89,458 | +2.90(+6.26%) |
Jul 29, 2022 | 49.70 | 50.20 | 46.10 | 46.30 | 58,698 | -6.80(-12.81%) |
Jul 28, 2022 | 51.90 | 55.60 | 50.60 | 53.10 | 57,953 | +0.10(+0.19%) |
Jul 27, 2022 | 56.30 | 57.70 | 52.40 | 53.00 | 75,036 | -4.00(-7.02%) |
Jul 26, 2022 | 53.70 | 58.29 | 52.60 | 57.00 | 79,975 | +1.40(+2.52%) |
Jul 25, 2022 | 62.40 | 62.80 | 55.30 | 55.60 | 166,367 | -7.60(-12.03%) |
Jul 22, 2022 | 61.60 | 64.38 | 58.90 | 63.20 | 79,957 | +1.60(+2.60%) |
Jul 21, 2022 | 62.90 | 66.80 | 61.40 | 61.60 | 129,427 | +3.70(+6.39%) |
Jul 20, 2022 | 63.00 | 63.50 | 57.90 | 57.90 | 80,010 | -2.70(-4.46%) |
Jul 19, 2022 | 67.60 | 67.90 | 60.29 | 60.60 | 100,169 | -6.90(-10.22%) |
Jul 18, 2022 | 67.80 | 68.40 | 63.90 | 67.50 | 73,514 | -4.61(-6.39%) |
Jul 15, 2022 | 72.00 | 76.80 | 72.00 | 72.11 | 75,017 | -4.99(-6.47%) |
Jul 14, 2022 | 79.30 | 83.45 | 76.80 | 77.10 | 139,500 | +4.20(+5.76%) |
Jul 13, 2022 | 75.50 | 75.90 | 68.48 | 72.90 | 101,735 | -0.60(-0.82%) |
Jul 12, 2022 | 74.70 | 77.20 | 72.20 | 73.50 | 98,337 | +3.50(+5.00%) |
Jul 11, 2022 | 68.90 | 71.70 | 67.40 | 70.00 | 80,169 | +2.84(+4.23%) |
Jul 08, 2022 | 63.00 | 69.60 | 63.00 | 67.16 | 117,235 | +0.36(+0.54%) |
Jul 07, 2022 | 69.80 | 69.80 | 64.85 | 66.80 | 171,883 | -9.30(-12.22%) |
Jul 06, 2022 | 74.10 | 82.69 | 70.80 | 76.10 | 324,941 | +3.80(+5.26%) |
Jul 05, 2022 | 68.90 | 76.30 | 67.78 | 72.30 | 337,826 | +8.00(+12.44%) |
Jul 01, 2022 | 65.20 | 71.10 | 63.40 | 64.30 | 148,126 | -2.60(-3.89%) |
Jun 30, 2022 | 66.60 | 68.70 | 62.00 | 66.90 | 99,969 | +4.20(+6.70%) |
Jun 29, 2022 | 54.50 | 63.50 | 54.00 | 62.70 | 148,720 | +5.70(+10.00%) |
Jun 28, 2022 | 58.00 | 60.10 | 54.00 | 57.00 | 319,304 | -5.30(-8.51%) |
Jun 27, 2022 | 66.70 | 66.70 | 61.00 | 62.30 | 425,667 | -6.40(-9.32%) |
Jun 24, 2022 | 67.30 | 71.60 | 64.20 | 68.70 | 111,973 | -2.50(-3.51%) |
Jun 23, 2022 | 64.10 | 75.13 | 62.41 | 71.20 | 530,041 | +5.90(+9.04%) |
Jun 22, 2022 | 66.60 | 67.50 | 62.15 | 65.30 | 131,203 | +7.20(+12.39%) |
Jun 21, 2022 | 62.60 | 62.60 | 56.65 | 58.10 | 78,838 | -9.90(-14.56%) |
Jun 17, 2022 | 60.00 | 70.40 | 59.00 | 68.00 | 113,995 | +9.20(+15.65%) |
Jun 16, 2022 | 54.80 | 59.90 | 53.11 | 58.80 | 90,177 | +8.80(+17.60%) |
Jun 15, 2022 | 47.40 | 52.28 | 46.40 | 50.00 | 50,882 | +2.50(+5.26%) |
Jun 14, 2022 | 44.00 | 48.80 | 42.40 | 47.50 | 55,516 | +0.30(+0.64%) |
Jun 13, 2022 | 48.80 | 49.60 | 44.40 | 47.20 | 156,418 | +6.60(+16.26%) |
Jun 10, 2022 | 39.50 | 42.20 | 38.20 | 40.60 | 35,160 | +1.90(+4.91%) |
Jun 09, 2022 | 36.90 | 38.75 | 36.60 | 38.70 | 32,312 | +2.60(+7.20%) |
Jun 08, 2022 | 35.20 | 36.70 | 34.80 | 36.10 | 16,848 | +0.20(+0.56%) |
Jun 07, 2022 | 39.70 | 40.60 | 35.80 | 35.90 | 25,557 | -3.20(-8.18%) |
Jun 06, 2022 | 38.50 | 40.00 | 38.50 | 39.10 | 12,361 | -0.10(-0.26%) |
Jun 03, 2022 | 41.70 | 41.70 | 38.83 | 39.20 | 18,639 | -1.50(-3.69%) |
Jun 02, 2022 | 41.40 | 41.80 | 39.60 | 40.70 | 23,896 | +0.60(+1.50%) |
Jun 01, 2022 | 40.60 | 42.20 | 39.40 | 40.10 | 18,168 | -2.90(-6.74%) |
May 31, 2022 | 40.60 | 43.00 | 37.85 | 43.00 | 63,282 | +2.50(+6.17%) |
May 27, 2022 | 44.00 | 44.00 | 40.50 | 40.50 | 31,113 | -2.70(-6.25%) |
May 26, 2022 | 44.70 | 44.70 | 42.32 | 43.20 | 25,406 | -2.30(-5.05%) |
May 25, 2022 | 48.50 | 48.50 | 45.30 | 45.50 | 11,329 | -3.10(-6.38%) |
May 24, 2022 | 50.10 | 52.00 | 48.00 | 48.60 | 13,026 | -0.55(-1.11%) |
May 23, 2022 | 51.10 | 52.60 | 48.50 | 49.15 | 23,677 | -4.35(-8.13%) |
May 20, 2022 | 53.20 | 56.60 | 50.50 | 53.50 | 12,627 | -0.80(-1.47%) |
May 19, 2022 | 57.10 | 57.20 | 51.60 | 54.30 | 27,351 | +0.50(+0.93%) |
May 18, 2022 | 48.80 | 55.39 | 48.50 | 53.80 | 20,079 | +4.30(+8.69%) |
May 17, 2022 | 51.10 | 51.10 | 48.55 | 49.50 | 14,657 | -3.80(-7.13%) |
May 16, 2022 | 56.10 | 56.10 | 49.90 | 53.30 | 15,504 | -2.90(-5.16%) |
May 13, 2022 | 61.40 | 61.40 | 55.30 | 56.20 | 9,098 | -6.90(-10.94%) |
May 12, 2022 | 63.80 | 69.19 | 63.03 | 63.10 | 11,172 | -0.30(-0.47%) |
May 11, 2022 | 62.70 | 64.00 | 56.73 | 63.40 | 14,776 | -2.70(-4.08%) |
May 10, 2022 | 65.40 | 71.50 | 61.30 | 66.10 | 6,683 | -1.90(-2.79%) |
May 09, 2022 | 57.40 | 69.50 | 57.40 | 68.00 | 12,276 | +14.00(+25.93%) |
May 06, 2022 | 58.80 | 60.60 | 54.00 | 54.00 | 8,448 | -5.00(-8.47%) |
May 05, 2022 | 54.30 | 63.20 | 54.30 | 59.00 | 9,143 | +2.10(+3.69%) |
May 04, 2022 | 61.80 | 64.50 | 56.80 | 56.90 | 6,171 | -8.30(-12.73%) |
May 03, 2022 | 72.00 | 72.00 | 64.50 | 65.20 | 4,097 | -7.40(-10.19%) |
May 02, 2022 | 78.20 | 78.40 | 72.20 | 72.60 | 7,950 | -3.20(-4.22%) |
Apr 29, 2022 | 72.70 | 76.99 | 67.50 | 75.80 | 2,460 | +5.10(+7.21%) |
Apr 28, 2022 | 75.60 | 81.10 | 69.00 | 70.70 | 3,666 | -6.91(-8.90%) |
Apr 27, 2022 | 78.60 | 83.70 | 75.10 | 77.61 | 7,758 | -3.69(-4.54%) |
Apr 26, 2022 | 78.40 | 81.50 | 74.50 | 81.30 | 9,342 | -0.20(-0.25%) |
Apr 25, 2022 | 81.40 | 89.80 | 80.50 | 81.50 | 20,523 | +7.00(+9.40%) |
Apr 22, 2022 | 70.20 | 74.50 | 66.80 | 74.50 | 3,769 | +5.80(+8.44%) |
Apr 21, 2022 | 62.20 | 69.20 | 60.50 | 68.70 | 13,176 | +6.30(+10.10%) |
Apr 20, 2022 | 62.20 | 64.20 | 61.50 | 62.40 | 8,937 | -1.10(-1.73%) |
Apr 19, 2022 | 64.10 | 64.90 | 61.10 | 63.50 | 6,265 | +1.15(+1.84%) |
Apr 18, 2022 | 64.80 | 64.80 | 61.10 | 62.35 | 1,121 | -2.94(-4.51%) |
Apr 14, 2022 | 67.00 | 67.60 | 63.91 | 65.30 | 5,016 | -1.25(-1.88%) |
Apr 13, 2022 | 66.00 | 70.24 | 66.00 | 66.55 | 1,770 | -3.15(-4.53%) |
Apr 12, 2022 | 68.40 | 69.70 | 65.83 | 69.70 | 8,101 | -3.50(-4.78%) |
Apr 11, 2022 | 69.70 | 73.30 | 69.70 | 73.20 | 6,165 | +6.10(+9.09%) |
Apr 08, 2022 | 72.10 | 72.30 | 66.60 | 67.10 | 6,473 | -6.70(-9.08%) |
Apr 07, 2022 | 76.50 | 78.50 | 73.30 | 73.80 | 1,925 | -2.70(-3.53%) |
Apr 06, 2022 | 75.60 | 77.70 | 73.50 | 76.50 | 3,022 | -1.30(-1.67%) |
Apr 05, 2022 | 73.70 | 77.80 | 70.20 | 77.80 | 3,300 | +3.90(+5.28%) |
Apr 04, 2022 | 71.90 | 75.91 | 71.60 | 73.90 | 8,330 | -0.28(-0.37%) |
Apr 01, 2022 | 77.80 | 77.80 | 72.60 | 74.18 | 3,960 | -2.22(-2.91%) |
Mar 31, 2022 | 76.40 | 76.40 | 71.40 | 76.40 | 13,042 | +2.70(+3.66%) |
Mar 30, 2022 | 73.30 | 74.69 | 71.50 | 73.70 | 5,194 | -2.51(-3.29%) |
Mar 29, 2022 | 80.80 | 82.80 | 76.20 | 76.21 | 6,709 | +0.71(+0.94%) |
Mar 28, 2022 | 75.40 | 76.70 | 74.35 | 75.50 | 25,144 | +5.30(+7.55%) |
Mar 25, 2022 | 76.50 | 76.50 | 70.20 | 70.20 | 10,415 | -5.99(-7.87%) |
Mar 24, 2022 | 75.60 | 77.30 | 73.80 | 76.19 | 13,497 | -0.21(-0.27%) |
Mar 23, 2022 | 75.70 | 77.90 | 74.80 | 76.40 | 12,783 | -6.40(-7.73%) |
Mar 22, 2022 | 80.00 | 84.80 | 79.50 | 82.80 | 13,001 | +3.15(+3.95%) |
Mar 21, 2022 | 85.40 | 85.60 | 79.30 | 79.65 | 14,942 | -11.74(-12.84%) |
Mar 18, 2022 | 93.55 | 93.90 | 89.50 | 91.39 | 2,347 | -0.16(-0.17%) |
Mar 17, 2022 | 96.70 | 98.00 | 90.80 | 91.55 | 5,505 | -12.86(-12.31%) |
Mar 16, 2022 | 100.50 | 107.50 | 98.80 | 104.41 | 7,312 | +2.01(+1.96%) |
Mar 15, 2022 | 108.00 | 108.70 | 99.30 | 102.40 | 14,237 | +7.00(+7.33%) |
Mar 14, 2022 | 90.00 | 97.80 | 89.70 | 95.40 | 7,199 | +10.05(+11.78%) |
Mar 11, 2022 | 85.20 | 86.40 | 82.70 | 85.35 | 1,903 | -0.25(-0.29%) |
Mar 10, 2022 | 90.80 | 82.90 | 85.60 | 4,192 | -5.42(-5.96%) | |
Mar 09, 2022 | 94.40 | 99.05 | 86.70 | 91.02 | 16,388 | +5.82(+6.84%) |
Mar 08, 2022 | 84.70 | 92.90 | 78.40 | 85.20 | 14,936 | -4.15(-4.65%) |
Mar 07, 2022 | 89.00 | 94.90 | 83.00 | 89.35 | 11,347 | -2.75(-2.98%) |
Mar 04, 2022 | 103.00 | 103.00 | 90.55 | 92.10 | 11,720 | -11.30(-10.93%) |
Mar 03, 2022 | 106.00 | 106.90 | 100.70 | 103.40 | 5,239 | +0.00(+0.00%) |
Mar 02, 2022 | 104.17 | 106.10 | 99.90 | 103.40 | 14,590 | -7.80(-7.01%) |