Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.45 | 71.77 | 67.92 | 69.37 | 2,488,479 | -1.69(-2.38%) |
Apr 27, 2023 | 72.00 | 75.09 | 69.60 | 71.06 | 1,941,063 | -2.02(-2.76%) |
Apr 26, 2023 | 72.34 | 74.82 | 72.34 | 73.08 | 1,937,460 | +4.42(+6.44%) |
Apr 25, 2023 | 66.92 | 68.82 | 66.31 | 68.66 | 2,982,850 | +3.00(+4.57%) |
Apr 24, 2023 | 69.82 | 70.11 | 64.45 | 65.66 | 2,633,350 | -3.53(-5.10%) |
Apr 21, 2023 | 68.34 | 69.85 | 66.86 | 69.19 | 1,565,413 | +0.34(+0.49%) |
Apr 20, 2023 | 69.19 | 73.00 | 66.80 | 68.85 | 2,479,510 | -0.39(-0.56%) |
Apr 19, 2023 | 67.97 | 69.91 | 67.16 | 69.24 | 3,115,375 | +6.06(+9.59%) |
Apr 18, 2023 | 65.81 | 68.00 | 62.68 | 63.18 | 3,951,369 | -3.91(-5.83%) |
Apr 17, 2023 | 66.51 | 68.70 | 65.62 | 67.09 | 3,820,493 | -5.81(-7.97%) |
Apr 14, 2023 | 81.35 | 82.16 | 72.10 | 72.90 | 2,183,427 | -6.54(-8.23%) |
Apr 13, 2023 | 77.85 | 81.17 | 77.68 | 79.44 | 1,618,679 | +3.57(+4.71%) |
Apr 12, 2023 | 72.50 | 76.91 | 70.85 | 75.87 | 1,908,093 | +7.41(+10.82%) |
Apr 11, 2023 | 70.34 | 73.82 | 68.07 | 68.46 | 2,571,783 | -2.98(-4.17%) |
Apr 10, 2023 | 71.85 | 73.88 | 66.80 | 71.44 | 4,017,550 | -12.04(-14.42%) |
Apr 06, 2023 | 76.44 | 85.58 | 75.75 | 83.48 | 2,239,727 | +8.32(+11.07%) |
Apr 05, 2023 | 71.71 | 77.73 | 71.64 | 75.16 | 2,132,954 | -4.03(-5.09%) |
Apr 04, 2023 | 78.30 | 80.26 | 76.70 | 79.19 | 2,039,770 | +1.84(+2.38%) |
Apr 03, 2023 | 77.37 | 79.94 | 75.64 | 77.35 | 2,491,908 | +4.93(+6.81%) |
Mar 31, 2023 | 73.94 | 74.94 | 69.42 | 72.42 | 3,351,168 | -6.67(-8.43%) |
Mar 30, 2023 | 77.99 | 81.16 | 75.61 | 79.09 | 1,726,607 | +4.65(+6.25%) |
Mar 29, 2023 | 77.86 | 79.55 | 71.20 | 74.44 | 2,679,899 | -1.64(-2.16%) |
Mar 28, 2023 | 73.87 | 77.08 | 70.15 | 76.08 | 1,762,294 | +4.79(+6.72%) |
Mar 27, 2023 | 70.01 | 73.98 | 69.32 | 71.29 | 1,902,698 | +4.54(+6.80%) |
Mar 24, 2023 | 66.06 | 68.00 | 63.20 | 66.75 | 2,054,336 | -3.19(-4.56%) |
Mar 23, 2023 | 67.21 | 70.25 | 63.24 | 69.94 | 2,037,197 | +3.67(+5.54%) |
Mar 22, 2023 | 62.44 | 68.54 | 61.19 | 66.27 | 2,400,877 | +5.28(+8.66%) |
Mar 21, 2023 | 71.96 | 72.07 | 58.77 | 60.99 | 2,844,285 | -5.71(-8.56%) |
Mar 20, 2023 | 63.43 | 68.59 | 63.00 | 66.70 | 1,698,171 | +5.16(+8.38%) |
Mar 17, 2023 | 59.42 | 62.74 | 58.76 | 61.54 | 2,076,503 | +7.09(+13.02%) |
Mar 16, 2023 | 57.30 | 58.35 | 53.98 | 54.45 | 1,913,540 | -3.46(-5.97%) |
Mar 15, 2023 | 57.26 | 60.40 | 56.10 | 57.91 | 2,365,364 | +5.63(+10.77%) |
Mar 14, 2023 | 51.76 | 54.31 | 51.02 | 52.28 | 2,437,904 | +1.14(+2.23%) |
Mar 13, 2023 | 56.02 | 56.74 | 50.31 | 51.14 | 3,373,703 | -7.96(-13.47%) |
Mar 10, 2023 | 56.10 | 59.37 | 54.92 | 59.10 | 2,607,097 | +2.92(+5.20%) |
Mar 09, 2023 | 51.24 | 56.94 | 50.23 | 56.18 | 2,716,843 | +4.92(+9.60%) |
Mar 08, 2023 | 50.11 | 53.93 | 50.08 | 51.26 | 2,908,665 | +1.80(+3.64%) |
Mar 07, 2023 | 50.55 | 52.16 | 48.30 | 49.46 | 2,235,080 | -1.34(-2.64%) |
Mar 06, 2023 | 51.22 | 53.99 | 50.60 | 50.80 | 4,010,802 | +8.75(+20.81%) |
Mar 03, 2023 | 48.15 | 49.12 | 41.47 | 42.05 | 5,553,033 | -7.75(-15.56%) |
Mar 02, 2023 | 47.82 | 51.93 | 47.80 | 49.80 | 2,744,319 | +1.15(+2.36%) |
Mar 01, 2023 | 53.61 | 53.83 | 48.03 | 48.65 | 3,443,108 | -2.53(-4.94%) |
Feb 28, 2023 | 53.38 | 57.67 | 50.99 | 51.18 | 3,830,595 | -1.53(-2.90%) |
Feb 27, 2023 | 53.14 | 57.16 | 51.80 | 52.71 | 3,887,466 | -5.34(-9.20%) |
Feb 24, 2023 | 60.32 | 63.35 | 57.70 | 58.05 | 2,879,329 | -5.65(-8.87%) |
Feb 23, 2023 | 67.36 | 71.02 | 61.96 | 63.70 | 3,834,604 | -9.15(-12.56%) |
Feb 22, 2023 | 75.42 | 77.14 | 66.00 | 72.85 | 3,406,306 | -8.42(-10.36%) |
Feb 21, 2023 | 77.56 | 82.81 | 76.81 | 81.27 | 2,391,422 | +9.84(+13.78%) |
Feb 17, 2023 | 69.62 | 73.20 | 68.65 | 71.43 | 2,453,628 | +7.37(+11.50%) |
Feb 16, 2023 | 60.30 | 65.67 | 60.00 | 64.06 | 1,690,655 | +2.48(+4.03%) |
Feb 15, 2023 | 59.75 | 62.28 | 57.36 | 61.58 | 1,731,642 | +4.92(+8.68%) |
Feb 14, 2023 | 59.50 | 60.16 | 56.11 | 56.66 | 1,953,154 | -5.17(-8.36%) |
Feb 13, 2023 | 61.78 | 64.16 | 58.75 | 61.83 | 2,012,667 | +5.20(+9.18%) |
Feb 10, 2023 | 63.20 | 63.67 | 56.42 | 56.63 | 2,536,844 | -7.03(-11.04%) |
Feb 09, 2023 | 64.41 | 66.09 | 59.58 | 63.66 | 2,713,813 | -1.29(-1.99%) |
Feb 08, 2023 | 59.62 | 66.80 | 58.64 | 64.95 | 2,316,361 | +7.91(+13.87%) |
Feb 07, 2023 | 62.36 | 62.60 | 56.01 | 57.04 | 3,102,823 | -5.42(-8.68%) |
Feb 06, 2023 | 66.31 | 69.11 | 62.16 | 62.46 | 2,782,094 | -5.06(-7.49%) |
Feb 03, 2023 | 65.91 | 70.29 | 64.98 | 67.52 | 3,689,696 | +2.87(+4.44%) |
Feb 02, 2023 | 60.84 | 65.59 | 57.15 | 64.65 | 2,834,117 | +1.95(+3.11%) |
Feb 01, 2023 | 57.87 | 63.90 | 56.83 | 62.70 | 3,055,443 | +9.63(+18.15%) |
Jan 31, 2023 | 56.58 | 57.12 | 52.19 | 53.07 | 4,752,558 | -2.42(-4.36%) |
Jan 30, 2023 | 53.45 | 55.67 | 51.87 | 55.49 | 2,280,654 | +7.26(+15.05%) |
Jan 27, 2023 | 49.39 | 51.96 | 47.18 | 48.23 | 4,224,438 | -2.10(-4.17%) |
Jan 26, 2023 | 53.14 | 54.62 | 48.63 | 50.33 | 4,759,549 | +2.08(+4.31%) |
Jan 25, 2023 | 45.29 | 48.35 | 44.39 | 48.25 | 3,046,715 | +5.70(+13.40%) |
Jan 24, 2023 | 40.64 | 43.58 | 39.97 | 42.55 | 2,843,393 | +3.56(+9.13%) |
Jan 23, 2023 | 42.63 | 45.79 | 38.56 | 38.99 | 5,878,201 | -6.41(-14.12%) |
Jan 20, 2023 | 41.94 | 46.07 | 40.35 | 45.40 | 4,639,049 | +1.98(+4.56%) |
Jan 19, 2023 | 41.85 | 43.57 | 41.31 | 43.42 | 2,402,736 | +0.79(+1.85%) |
Jan 18, 2023 | 42.00 | 43.05 | 40.55 | 42.63 | 3,105,989 | +4.92(+13.05%) |
Jan 17, 2023 | 36.54 | 39.50 | 36.40 | 37.71 | 3,904,484 | -2.34(-5.84%) |
Jan 13, 2023 | 39.51 | 41.05 | 38.25 | 40.05 | 2,936,310 | +3.30(+8.98%) |
Jan 12, 2023 | 32.90 | 37.40 | 32.89 | 36.75 | 4,938,109 | +0.27(+0.74%) |
Jan 11, 2023 | 38.34 | 41.96 | 36.02 | 36.48 | 5,302,638 | -2.07(-5.37%) |
Jan 10, 2023 | 36.74 | 38.59 | 36.18 | 38.55 | 3,851,487 | +4.92(+14.63%) |
Jan 09, 2023 | 34.74 | 35.07 | 30.00 | 33.63 | 6,589,073 | -2.97(-8.11%) |
Jan 06, 2023 | 37.29 | 37.98 | 35.32 | 36.60 | 5,739,758 | +1.09(+3.07%) |
Jan 05, 2023 | 34.41 | 36.47 | 33.88 | 35.51 | 5,173,076 | +4.86(+15.86%) |
Jan 04, 2023 | 31.64 | 32.95 | 30.00 | 30.65 | 5,134,462 | -1.91(-5.87%) |
Jan 03, 2023 | 31.45 | 33.42 | 30.61 | 32.56 | 5,058,807 | +5.00(+18.14%) |
Dec 30, 2022 | 27.85 | 28.16 | 26.23 | 27.56 | 4,211,942 | +1.05(+3.96%) |
Dec 29, 2022 | 27.08 | 27.99 | 26.19 | 26.51 | 5,318,029 | +1.16(+4.58%) |
Dec 28, 2022 | 25.58 | 26.92 | 25.26 | 25.35 | 5,957,195 | +2.24(+9.69%) |
Dec 27, 2022 | 23.31 | 24.14 | 22.76 | 23.11 | 5,824,764 | +0.04(+0.17%) |
Dec 23, 2022 | 24.62 | 24.82 | 22.05 | 23.07 | 8,963,218 | +0.49(+2.17%) |
Dec 22, 2022 | 20.78 | 23.59 | 20.13 | 22.58 | 10,959,351 | +2.78(+14.04%) |
Dec 21, 2022 | 19.08 | 20.38 | 19.04 | 19.80 | 7,657,259 | -0.11(-0.55%) |
Dec 20, 2022 | 19.96 | 20.38 | 19.56 | 19.91 | 10,666,985 | +2.32(+13.19%) |
Dec 19, 2022 | 17.06 | 17.81 | 16.80 | 17.59 | 8,868,864 | +2.20(+14.29%) |
Dec 16, 2022 | 15.98 | 16.10 | 14.86 | 15.39 | 10,506,779 | +0.93(+6.43%) |
Dec 15, 2022 | 14.62 | 15.82 | 13.76 | 14.46 | 19,074,504 | -1.06(-6.83%) |
Dec 14, 2022 | 14.68 | 15.62 | 14.27 | 15.52 | 15,615,566 | +2.24(+16.87%) |
Dec 13, 2022 | 13.32 | 14.04 | 12.80 | 13.28 | 26,154,250 | -1.82(-12.05%) |
Dec 12, 2022 | 13.59 | 15.21 | 13.47 | 15.10 | 20,318,136 | -0.97(-6.04%) |
Dec 09, 2022 | 16.07 | 17.65 | 15.79 | 16.07 | 20,991,952 | -1.83(-10.22%) |
Dec 08, 2022 | 18.68 | 18.95 | 16.75 | 17.90 | 12,966,705 | -1.08(-5.69%) |
Dec 07, 2022 | 20.41 | 22.15 | 18.80 | 18.98 | 13,282,024 | -3.35(-15.00%) |
Dec 06, 2022 | 21.20 | 22.61 | 20.37 | 22.33 | 8,838,957 | +1.84(+8.98%) |
Dec 05, 2022 | 19.49 | 20.88 | 19.24 | 20.49 | 11,568,695 | +3.42(+20.04%) |
Dec 02, 2022 | 16.11 | 17.29 | 15.22 | 17.07 | 11,297,355 | +2.62(+18.13%) |
Dec 01, 2022 | 13.47 | 15.07 | 13.17 | 14.45 | 9,727,174 | +0.45(+3.21%) |
Nov 30, 2022 | 12.96 | 14.60 | 12.90 | 14.00 | 17,580,332 | +1.02(+7.86%) |
Nov 29, 2022 | 13.06 | 13.58 | 12.40 | 12.98 | 16,527,186 | +0.28(+2.20%) |
Nov 28, 2022 | 13.63 | 13.68 | 12.51 | 12.70 | 17,813,808 | +0.35(+2.83%) |
Nov 25, 2022 | 12.01 | 12.43 | 11.48 | 12.35 | 16,243,311 | +0.82(+7.11%) |
Nov 23, 2022 | 10.35 | 12.02 | 10.33 | 11.53 | 48,813,640 | -0.78(-6.34%) |
Nov 22, 2022 | 13.78 | 13.99 | 12.11 | 12.31 | 15,242,123 | -1.22(-9.02%) |
Nov 21, 2022 | 14.43 | 14.50 | 13.08 | 13.53 | 14,121,236 | -1.98(-12.77%) |
Nov 18, 2022 | 16.84 | 16.84 | 15.15 | 15.51 | 11,100,108 | +0.05(+0.32%) |
Nov 17, 2022 | 15.43 | 16.22 | 14.74 | 15.46 | 11,593,196 | -0.80(-4.92%) |
Nov 16, 2022 | 18.48 | 18.80 | 16.10 | 16.26 | 8,817,741 | -0.64(-3.79%) |
Nov 15, 2022 | 18.12 | 18.53 | 16.86 | 16.90 | 5,399,372 | -0.40(-2.31%) |
Nov 14, 2022 | 15.54 | 18.11 | 15.44 | 17.30 | 11,168,747 | -0.47(-2.64%) |
Nov 11, 2022 | 16.04 | 18.56 | 15.17 | 17.77 | 8,510,710 | +0.99(+5.90%) |
Nov 10, 2022 | 17.60 | 18.31 | 16.29 | 16.78 | 4,858,756 | -1.52(-8.31%) |
Nov 09, 2022 | 18.60 | 19.21 | 17.74 | 18.30 | 7,653,030 | +1.83(+11.11%) |
Nov 08, 2022 | 16.15 | 17.41 | 16.14 | 16.47 | 9,611,036 | +1.47(+9.80%) |
Nov 07, 2022 | 14.26 | 15.60 | 13.04 | 15.00 | 17,203,908 | -1.45(-8.81%) |
Nov 04, 2022 | 18.51 | 19.54 | 16.15 | 16.45 | 9,491,669 | -3.20(-16.28%) |
Nov 03, 2022 | 18.86 | 19.93 | 18.30 | 19.65 | 6,696,635 | +1.22(+6.62%) |
Nov 02, 2022 | 18.62 | 18.43 | 7,914,053 | -2.28(-11.01%) | ||
Nov 01, 2022 | 20.52 | 21.93 | 20.44 | 20.71 | 5,930,073 | +1.92(+10.22%) |
Oct 31, 2022 | 19.60 | 20.83 | 18.51 | 18.79 | 8,025,500 | -4.14(-18.05%) |
Oct 28, 2022 | 23.85 | 24.70 | 22.82 | 22.93 | 4,329,768 | +0.41(+1.82%) |
Oct 27, 2022 | 21.52 | 23.48 | 20.95 | 22.52 | 5,383,136 | +1.91(+9.27%) |
Oct 26, 2022 | 22.02 | 22.02 | 20.22 | 20.61 | 6,914,709 | +0.26(+1.28%) |
Oct 25, 2022 | 22.64 | 22.92 | 20.33 | 20.35 | 6,441,488 | -3.22(-13.66%) |
Oct 24, 2022 | 25.04 | 25.04 | 22.86 | 23.57 | 4,191,422 | -2.16(-8.39%) |
Oct 21, 2022 | 25.84 | 26.69 | 25.47 | 25.73 | 4,830,033 | +2.25(+9.58%) |
Oct 20, 2022 | 23.40 | 24.03 | 22.51 | 23.48 | 3,977,824 | +0.58(+2.53%) |
Oct 19, 2022 | 22.38 | 22.91 | 21.80 | 22.90 | 4,119,544 | +1.90(+9.05%) |
Oct 18, 2022 | 19.72 | 21.44 | 19.37 | 21.00 | 6,181,684 | +1.29(+6.54%) |
Oct 17, 2022 | 19.79 | 19.97 | 19.12 | 19.71 | 7,307,882 | +1.94(+10.92%) |
Oct 14, 2022 | 17.70 | 18.25 | 17.48 | 17.77 | 4,326,842 | +0.54(+3.13%) |
Oct 13, 2022 | 18.52 | 18.98 | 16.82 | 17.23 | 7,040,737 | -1.35(-7.27%) |
Oct 12, 2022 | 17.20 | 18.75 | 17.06 | 18.58 | 4,415,720 | +0.78(+4.38%) |
Oct 11, 2022 | 17.77 | 18.70 | 17.35 | 17.80 | 5,723,157 | -0.28(-1.55%) |
Oct 10, 2022 | 16.61 | 18.71 | 16.39 | 18.08 | 5,881,484 | +0.56(+3.20%) |
Oct 07, 2022 | 16.85 | 17.61 | 16.30 | 17.52 | 6,558,121 | +1.23(+7.55%) |
Oct 06, 2022 | 15.84 | 16.57 | 15.36 | 16.29 | 6,272,599 | +0.17(+1.05%) |
Oct 05, 2022 | 16.15 | 16.68 | 16.02 | 16.12 | 5,628,999 | -0.70(-4.16%) |
Oct 04, 2022 | 18.22 | 18.32 | 16.50 | 16.82 | 10,141,859 | -1.71(-9.23%) |
Oct 03, 2022 | 18.87 | 19.72 | 18.45 | 18.53 | 7,471,078 | +1.32(+7.67%) |
Sep 30, 2022 | 17.35 | 17.65 | 16.02 | 17.21 | 8,137,099 | +0.41(+2.44%) |
Sep 29, 2022 | 17.30 | 18.20 | 16.34 | 16.80 | 8,937,489 | +0.56(+3.45%) |
Sep 28, 2022 | 17.87 | 18.18 | 16.11 | 16.24 | 8,682,976 | -0.99(-5.75%) |
Sep 27, 2022 | 17.03 | 17.54 | 16.10 | 17.23 | 9,344,709 | +1.06(+6.56%) |
Sep 26, 2022 | 17.31 | 17.77 | 15.95 | 16.17 | 9,451,362 | -0.16(-0.98%) |
Sep 23, 2022 | 16.73 | 16.91 | 15.52 | 16.33 | 25,164,506 | +1.32(+8.79%) |
Sep 22, 2022 | 13.72 | 15.59 | 13.66 | 15.01 | 13,533,843 | +1.70(+12.77%) |
Sep 21, 2022 | 12.81 | 14.10 | 12.80 | 13.31 | 8,076,336 | -0.30(-2.20%) |
Sep 20, 2022 | 13.32 | 13.78 | 12.63 | 13.61 | 9,964,006 | +0.69(+5.34%) |
Sep 19, 2022 | 13.83 | 13.90 | 12.88 | 12.92 | 12,074,108 | -0.39(-2.93%) |
Sep 16, 2022 | 12.73 | 13.54 | 12.55 | 13.31 | 13,693,887 | +1.40(+11.75%) |
Sep 15, 2022 | 11.50 | 12.16 | 11.36 | 11.91 | 15,511,509 | +1.75(+17.22%) |
Sep 14, 2022 | 11.12 | 11.48 | 9.820 | 10.16 | 22,022,062 | -2.06(-16.86%) |
Sep 13, 2022 | 12.58 | 12.98 | 12.10 | 12.22 | 9,775,894 | -0.08(-0.65%) |
Sep 12, 2022 | 13.51 | 13.51 | 12.20 | 12.30 | 11,636,209 | -1.06(-7.93%) |
Sep 09, 2022 | 13.49 | 13.91 | 13.30 | 13.36 | 8,855,457 | -0.31(-2.27%) |
Sep 08, 2022 | 13.62 | 13.98 | 13.28 | 13.67 | 10,831,715 | -0.49(-3.46%) |
Sep 07, 2022 | 13.65 | 14.24 | 13.41 | 14.16 | 14,309,449 | +0.73(+5.44%) |
Sep 06, 2022 | 12.56 | 14.08 | 12.16 | 13.43 | 23,660,614 | +2.25(+20.13%) |
Sep 02, 2022 | 10.95 | 11.78 | 10.94 | 11.18 | 21,686,480 | +0.63(+5.97%) |
Sep 01, 2022 | 10.34 | 10.63 | 10.08 | 10.55 | 11,977,244 | -0.09(-0.85%) |
Aug 31, 2022 | 11.20 | 11.39 | 10.32 | 10.64 | 12,329,112 | -0.16(-1.48%) |
Aug 30, 2022 | 10.92 | 11.26 | 10.57 | 10.80 | 13,157,707 | +0.35(+3.35%) |
Aug 29, 2022 | 10.63 | 10.77 | 9.780 | 10.45 | 12,048,390 | +0.02(+0.19%) |
Aug 26, 2022 | 9.840 | 10.61 | 9.590 | 10.43 | 15,477,533 | +0.22(+2.15%) |
Aug 25, 2022 | 10.28 | 10.65 | 10.12 | 10.21 | 9,902,863 | -0.29(-2.76%) |
Aug 24, 2022 | 10.50 | 10.86 | 10.08 | 10.50 | 12,829,445 | +0.09(+0.86%) |
Aug 23, 2022 | 9.330 | 10.94 | 9.060 | 10.41 | 24,608,344 | +0.98(+10.39%) |
Aug 22, 2022 | 9.350 | 10.19 | 9.320 | 9.430 | 18,500,040 | -1.06(-10.10%) |
Aug 19, 2022 | 10.94 | 11.06 | 10.29 | 10.49 | 9,982,257 | -0.22(-2.05%) |
Aug 18, 2022 | 10.64 | 11.37 | 9.700 | 10.71 | 26,969,984 | +0.07(+0.66%) |
Aug 17, 2022 | 10.20 | 10.92 | 10.17 | 10.64 | 12,593,964 | +0.24(+2.31%) |
Aug 16, 2022 | 10.75 | 11.26 | 10.29 | 10.40 | 19,544,324 | -1.32(-11.26%) |
Aug 15, 2022 | 12.75 | 12.96 | 11.50 | 11.72 | 12,159,632 | -0.20(-1.68%) |
Aug 12, 2022 | 11.76 | 12.22 | 11.57 | 11.92 | 8,981,947 | -0.12(-1.00%) |
Aug 11, 2022 | 13.14 | 13.70 | 11.36 | 12.04 | 21,726,488 | -1.76(-12.75%) |
Aug 10, 2022 | 15.33 | 15.57 | 13.70 | 13.80 | 10,361,395 | -1.60(-10.39%) |
Aug 09, 2022 | 15.57 | 16.00 | 15.11 | 15.40 | 5,628,314 | -0.87(-5.35%) |
Aug 08, 2022 | 16.09 | 16.57 | 15.67 | 16.27 | 8,221,926 | +1.34(+8.98%) |
Aug 05, 2022 | 14.86 | 15.06 | 14.03 | 14.93 | 7,807,035 | +0.64(+4.48%) |
Aug 04, 2022 | 14.45 | 15.45 | 14.09 | 14.29 | 12,923,335 | +0.33(+2.36%) |
Aug 03, 2022 | 16.59 | 17.01 | 13.10 | 13.96 | 17,286,840 | -2.60(-15.70%) |
Aug 02, 2022 | 15.90 | 16.70 | 15.58 | 16.56 | 11,364,214 | +2.12(+14.68%) |
Aug 01, 2022 | 15.80 | 16.07 | 14.31 | 14.44 | 13,788,481 | +0.12(+0.84%) |
Jul 29, 2022 | 14.16 | 15.35 | 14.07 | 14.32 | 20,059,972 | -0.29(-1.98%) |
Jul 28, 2022 | 13.56 | 15.03 | 12.69 | 14.61 | 14,868,843 | +1.26(+9.44%) |
Jul 27, 2022 | 13.27 | 14.17 | 13.02 | 13.35 | 15,500,094 | +0.30(+2.30%) |
Jul 26, 2022 | 11.83 | 13.30 | 11.79 | 13.05 | 28,339,110 | -0.38(-2.83%) |
Jul 25, 2022 | 14.47 | 14.89 | 13.18 | 13.43 | 14,401,459 | -1.47(-9.87%) |
Jul 22, 2022 | 15.47 | 15.54 | 14.57 | 14.90 | 12,533,778 | -1.60(-9.70%) |
Jul 21, 2022 | 17.12 | 17.75 | 15.65 | 16.50 | 12,748,140 | -0.24(-1.43%) |
Jul 20, 2022 | 19.22 | 20.02 | 16.12 | 16.74 | 15,485,659 | -3.35(-16.67%) |
Jul 19, 2022 | 20.74 | 20.94 | 19.54 | 20.09 | 6,421,741 | +0.62(+3.18%) |
Jul 18, 2022 | 20.22 | 20.32 | 18.84 | 19.47 | 9,815,584 | -2.09(-9.69%) |
Jul 15, 2022 | 25.11 | 25.79 | 21.52 | 21.56 | 7,432,318 | -3.43(-13.73%) |
Jul 14, 2022 | 24.17 | 25.88 | 23.51 | 24.99 | 6,807,239 | -0.65(-2.54%) |
Jul 13, 2022 | 26.84 | 27.86 | 24.00 | 25.64 | 8,707,997 | -4.30(-14.36%) |
Jul 12, 2022 | 26.88 | 31.86 | 26.59 | 29.94 | 5,139,184 | +2.25(+8.13%) |
Jul 11, 2022 | 26.03 | 28.90 | 25.76 | 27.69 | 4,139,003 | -3.98(-12.57%) |
Jul 08, 2022 | 30.28 | 32.05 | 29.11 | 31.67 | 3,179,550 | +1.76(+5.88%) |
Jul 07, 2022 | 36.68 | 37.52 | 28.02 | 29.91 | 6,779,141 | -10.31(-25.63%) |
Jul 06, 2022 | 39.60 | 42.68 | 39.20 | 40.22 | 2,171,383 | -1.03(-2.50%) |
Jul 05, 2022 | 39.40 | 42.25 | 37.47 | 41.25 | 3,008,682 | +2.87(+7.48%) |
Jul 01, 2022 | 36.17 | 39.36 | 35.00 | 38.38 | 3,611,214 | -1.64(-4.10%) |
Jun 30, 2022 | 31.77 | 43.69 | 31.05 | 40.02 | 7,549,150 | +7.48(+22.99%) |
Jun 29, 2022 | 29.89 | 32.64 | 29.23 | 32.54 | 2,014,665 | +2.01(+6.58%) |
Jun 28, 2022 | 30.62 | 32.15 | 29.77 | 30.53 | 2,436,470 | -1.56(-4.86%) |
Jun 27, 2022 | 36.18 | 36.21 | 30.93 | 32.09 | 2,760,500 | -2.73(-7.84%) |
Jun 24, 2022 | 34.99 | 35.77 | 33.00 | 34.82 | 2,061,286 | +0.34(+0.99%) |
Jun 23, 2022 | 30.55 | 34.70 | 30.20 | 34.48 | 3,884,928 | +4.51(+15.05%) |
Jun 22, 2022 | 31.07 | 31.46 | 28.80 | 29.97 | 2,202,945 | -0.08(-0.27%) |
Jun 21, 2022 | 31.20 | 31.73 | 28.95 | 30.05 | 4,212,403 | +1.12(+3.87%) |
Jun 17, 2022 | 26.36 | 29.71 | 26.17 | 28.93 | 5,849,780 | +3.16(+12.26%) |
Jun 16, 2022 | 22.60 | 26.60 | 21.85 | 25.77 | 6,428,598 | +0.55(+2.18%) |
Jun 15, 2022 | 24.64 | 26.58 | 23.69 | 25.22 | 4,997,795 | -1.36(-5.12%) |
Jun 14, 2022 | 23.73 | 28.21 | 23.71 | 26.58 | 17,451,612 | +6.26(+30.81%) |
Jun 13, 2022 | 19.33 | 21.54 | 19.22 | 20.32 | 7,502,805 | +0.46(+2.32%) |
Jun 10, 2022 | 19.88 | 20.43 | 19.14 | 19.86 | 5,592,076 | +0.82(+4.31%) |
Jun 09, 2022 | 23.14 | 23.42 | 18.74 | 19.04 | 13,860,771 | -1.35(-6.62%) |
Jun 08, 2022 | 17.28 | 21.32 | 16.56 | 20.39 | 20,657,728 | +2.57(+14.42%) |
Jun 07, 2022 | 18.00 | 18.25 | 17.47 | 17.82 | 6,602,164 | +0.05(+0.28%) |
Jun 06, 2022 | 18.93 | 19.46 | 17.63 | 17.77 | 11,304,771 | -4.18(-19.04%) |
Jun 03, 2022 | 22.00 | 22.73 | 21.64 | 21.95 | 3,966,222 | -0.28(-1.26%) |
Jun 02, 2022 | 19.97 | 22.75 | 19.84 | 22.23 | 7,139,534 | +1.44(+6.93%) |
Jun 01, 2022 | 22.15 | 22.63 | 20.74 | 20.79 | 6,260,430 | -3.25(-13.52%) |
May 31, 2022 | 22.59 | 24.67 | 22.31 | 24.04 | 7,946,713 | +2.32(+10.68%) |
May 27, 2022 | 23.12 | 23.72 | 21.29 | 21.72 | 8,121,591 | +0.30(+1.40%) |
May 26, 2022 | 20.14 | 22.13 | 18.41 | 21.42 | 8,071,024 | +1.02(+5.00%) |
May 25, 2022 | 19.32 | 20.94 | 18.32 | 20.40 | 6,860,454 | -0.60(-2.86%) |
May 24, 2022 | 21.16 | 21.80 | 20.72 | 21.00 | 3,813,477 | -0.08(-0.38%) |
May 23, 2022 | 24.96 | 25.08 | 20.84 | 21.08 | 6,569,903 | -4.20(-16.61%) |
May 20, 2022 | 25.60 | 25.68 | 24.60 | 25.28 | 3,994,876 | +0.48(+1.94%) |
May 19, 2022 | 24.36 | 24.92 | 22.88 | 24.80 | 4,897,763 | +0.80(+3.33%) |
May 18, 2022 | 23.40 | 24.60 | 23.00 | 24.00 | 5,827,969 | -0.12(-0.50%) |
May 17, 2022 | 24.20 | 25.12 | 23.64 | 24.12 | 4,111,901 | -1.84(-7.09%) |
May 16, 2022 | 25.36 | 28.32 | 24.64 | 25.96 | 3,789,364 | -2.48(-8.72%) |
May 13, 2022 | 27.36 | 29.40 | 27.32 | 28.44 | 2,314,300 | +0.36(+1.28%) |
May 12, 2022 | 30.00 | 30.12 | 27.48 | 28.08 | 2,460,795 | -0.24(-0.85%) |
May 11, 2022 | 29.00 | 29.60 | 28.00 | 28.32 | 2,260,826 | -3.72(-11.61%) |
May 10, 2022 | 36.88 | 36.90 | 30.16 | 32.04 | 6,597,391 | -1.68(-4.98%) |
May 09, 2022 | 30.20 | 34.84 | 30.16 | 33.72 | 5,680,679 | +6.44(+23.61%) |
May 06, 2022 | 25.00 | 27.96 | 24.80 | 27.28 | 7,116,196 | +3.60(+15.20%) |
May 05, 2022 | 26.20 | 27.68 | 23.46 | 23.68 | 5,927,320 | -2.00(-7.79%) |
May 04, 2022 | 25.96 | 26.96 | 25.48 | 25.68 | 5,751,468 | -4.52(-14.97%) |
May 03, 2022 | 29.04 | 30.48 | 27.12 | 30.20 | 5,106,604 | -2.20(-6.79%) |