Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.40 | 11.70 | 10.95 | 11.67 | 102,280,032 | +0.83(+7.65%) |
May 30, 2023 | 10.06 | 10.98 | 9.941 | 10.84 | 96,827,488 | +0.03(+0.26%) |
May 26, 2023 | 12.86 | 12.87 | 10.60 | 10.81 | 113,482,552 | -2.62(-19.50%) |
May 25, 2023 | 14.51 | 15.06 | 13.24 | 13.43 | 103,715,656 | -3.31(-19.75%) |
May 24, 2023 | 16.86 | 17.25 | 16.54 | 16.74 | 54,170,864 | +0.84(+5.27%) |
May 23, 2023 | 15.64 | 16.00 | 15.35 | 15.90 | 33,357,348 | +0.57(+3.73%) |
May 22, 2023 | 15.91 | 15.95 | 15.19 | 15.33 | 32,680,316 | -0.15(-0.98%) |
May 19, 2023 | 15.34 | 15.77 | 15.28 | 15.48 | 38,384,684 | +0.26(+1.69%) |
May 18, 2023 | 16.61 | 16.65 | 15.13 | 15.22 | 64,041,156 | -1.60(-9.51%) |
May 17, 2023 | 17.64 | 18.05 | 16.59 | 16.82 | 46,152,096 | -1.31(-7.25%) |
May 16, 2023 | 18.25 | 18.26 | 17.53 | 18.14 | 30,300,188 | +0.09(+0.47%) |
May 15, 2023 | 19.50 | 19.67 | 18.03 | 18.05 | 32,239,782 | -1.51(-7.74%) |
May 12, 2023 | 19.39 | 20.21 | 19.12 | 19.57 | 22,063,320 | +0.03(+0.15%) |
May 11, 2023 | 19.15 | 20.10 | 19.05 | 19.54 | 24,739,244 | +0.37(+1.94%) |
May 10, 2023 | 19.10 | 19.77 | 18.74 | 19.17 | 31,754,120 | -0.59(-2.99%) |
May 09, 2023 | 19.59 | 19.99 | 19.51 | 19.76 | 21,285,910 | +0.97(+5.17%) |
May 08, 2023 | 19.08 | 19.57 | 18.75 | 18.79 | 20,336,504 | -0.25(-1.30%) |
May 05, 2023 | 20.32 | 20.62 | 18.76 | 19.03 | 29,018,710 | -1.32(-6.50%) |
May 04, 2023 | 20.51 | 20.91 | 19.77 | 20.36 | 29,861,658 | +0.36(+1.81%) |
May 03, 2023 | 19.62 | 20.04 | 18.95 | 20.00 | 35,969,148 | +0.66(+3.40%) |
May 02, 2023 | 18.91 | 19.88 | 18.60 | 19.34 | 31,940,020 | +0.43(+2.27%) |
May 01, 2023 | 19.19 | 19.37 | 18.74 | 18.91 | 23,998,040 | -0.54(-2.79%) |
Apr 28, 2023 | 20.30 | 20.53 | 19.43 | 19.45 | 26,823,320 | -1.06(-5.16%) |
Apr 27, 2023 | 20.96 | 22.12 | 20.44 | 20.51 | 36,081,092 | -0.22(-1.06%) |
Apr 26, 2023 | 20.41 | 21.09 | 20.12 | 20.73 | 33,925,972 | -0.37(-1.76%) |
Apr 25, 2023 | 19.50 | 21.12 | 19.49 | 21.10 | 35,585,756 | +1.95(+10.20%) |
Apr 24, 2023 | 19.00 | 19.54 | 18.67 | 19.15 | 22,158,542 | +0.29(+1.52%) |
Apr 21, 2023 | 18.65 | 19.38 | 18.64 | 18.86 | 34,319,820 | +0.43(+2.33%) |
Apr 20, 2023 | 18.99 | 19.02 | 17.63 | 18.43 | 39,545,964 | +0.05(+0.26%) |
Apr 19, 2023 | 18.47 | 18.74 | 18.26 | 18.39 | 24,360,210 | +0.62(+3.49%) |
Apr 18, 2023 | 17.55 | 18.24 | 17.15 | 17.77 | 26,210,920 | -0.27(-1.48%) |
Apr 17, 2023 | 18.62 | 18.78 | 17.99 | 18.03 | 24,998,424 | +0.03(+0.16%) |
Apr 14, 2023 | 17.99 | 18.60 | 17.35 | 18.00 | 33,204,010 | +0.08(+0.43%) |
Apr 13, 2023 | 18.27 | 18.69 | 17.59 | 17.93 | 31,582,746 | -0.41(-2.23%) |
Apr 12, 2023 | 16.91 | 18.40 | 16.83 | 18.34 | 48,249,704 | +0.91(+5.25%) |
Apr 11, 2023 | 16.82 | 17.50 | 16.79 | 17.42 | 26,852,240 | +0.29(+1.67%) |
Apr 10, 2023 | 18.57 | 18.66 | 17.08 | 17.14 | 35,330,648 | -0.91(-5.02%) |
Apr 06, 2023 | 18.32 | 18.71 | 17.67 | 18.04 | 39,250,624 | +0.26(+1.45%) |
Apr 05, 2023 | 17.43 | 18.31 | 17.37 | 17.79 | 47,210,332 | +0.92(+5.48%) |
Apr 04, 2023 | 15.91 | 17.13 | 15.87 | 16.86 | 45,251,052 | +0.90(+5.67%) |
Apr 03, 2023 | 15.85 | 16.54 | 15.66 | 15.96 | 43,119,536 | +0.45(+2.89%) |
Mar 31, 2023 | 16.19 | 16.31 | 15.50 | 15.51 | 44,400,740 | -0.35(-2.22%) |
Mar 30, 2023 | 16.04 | 16.19 | 15.55 | 15.86 | 53,174,124 | -0.76(-4.58%) |
Mar 29, 2023 | 17.57 | 17.61 | 16.24 | 16.62 | 56,236,220 | -1.78(-9.68%) |
Mar 28, 2023 | 18.15 | 19.24 | 18.12 | 18.40 | 39,163,824 | +0.40(+2.22%) |
Mar 27, 2023 | 17.19 | 18.19 | 17.02 | 18.00 | 35,434,136 | +0.67(+3.85%) |
Mar 24, 2023 | 16.89 | 17.88 | 16.78 | 17.34 | 49,480,680 | +0.86(+5.20%) |
Mar 23, 2023 | 17.05 | 17.48 | 15.77 | 16.48 | 77,109,840 | -1.44(-8.03%) |
Mar 22, 2023 | 17.43 | 17.94 | 16.04 | 17.92 | 58,553,436 | +0.47(+2.67%) |
Mar 21, 2023 | 17.09 | 18.23 | 16.54 | 17.45 | 41,893,004 | -0.02(-0.12%) |
Mar 20, 2023 | 18.03 | 18.46 | 17.34 | 17.47 | 36,482,796 | -0.58(-3.19%) |
Mar 17, 2023 | 17.70 | 18.40 | 17.26 | 18.05 | 47,591,404 | +0.27(+1.54%) |
Mar 16, 2023 | 20.40 | 20.67 | 17.63 | 17.77 | 60,164,620 | -2.31(-11.50%) |
Mar 15, 2023 | 20.26 | 21.33 | 19.96 | 20.09 | 52,547,064 | +0.74(+3.80%) |
Mar 14, 2023 | 20.18 | 20.51 | 19.02 | 19.35 | 53,075,836 | -1.94(-9.12%) |
Mar 13, 2023 | 21.91 | 22.61 | 20.49 | 21.29 | 65,471,300 | +0.06(+0.27%) |
Mar 10, 2023 | 19.82 | 21.57 | 19.63 | 21.24 | 78,136,984 | +1.13(+5.63%) |
Mar 09, 2023 | 19.09 | 20.21 | 18.14 | 20.10 | 58,589,652 | +1.13(+5.96%) |
Mar 08, 2023 | 20.34 | 20.36 | 18.90 | 18.97 | 47,727,216 | -1.63(-7.92%) |
Mar 07, 2023 | 19.93 | 20.85 | 19.63 | 20.60 | 42,623,944 | +0.66(+3.31%) |
Mar 06, 2023 | 19.14 | 20.11 | 18.62 | 19.94 | 34,337,756 | +0.64(+3.32%) |
Mar 03, 2023 | 20.16 | 20.71 | 19.22 | 19.30 | 35,582,360 | -0.88(-4.35%) |
Mar 02, 2023 | 21.61 | 22.12 | 19.89 | 20.18 | 42,737,812 | -0.45(-2.19%) |
Mar 01, 2023 | 20.51 | 20.95 | 19.92 | 20.63 | 39,322,568 | -0.06(-0.27%) |
Feb 28, 2023 | 21.05 | 21.20 | 19.82 | 20.69 | 36,828,500 | -0.14(-0.68%) |
Feb 27, 2023 | 20.25 | 20.91 | 20.16 | 20.83 | 28,800,226 | -0.32(-1.52%) |
Feb 24, 2023 | 21.25 | 21.68 | 20.91 | 21.15 | 42,917,948 | +1.06(+5.26%) |
Feb 23, 2023 | 20.10 | 21.48 | 19.80 | 20.09 | 56,826,872 | -2.21(-9.89%) |
Feb 22, 2023 | 21.80 | 22.72 | 21.31 | 22.30 | 43,099,692 | +0.33(+1.50%) |
Feb 21, 2023 | 20.95 | 22.10 | 20.27 | 21.97 | 41,685,212 | +1.97(+9.85%) |
Feb 17, 2023 | 19.45 | 20.56 | 19.28 | 20.00 | 54,538,248 | +0.92(+4.84%) |
Feb 16, 2023 | 18.72 | 19.19 | 18.19 | 19.08 | 55,610,512 | +1.30(+7.32%) |
Feb 15, 2023 | 18.59 | 18.97 | 17.77 | 17.77 | 46,428,904 | -0.21(-1.15%) |
Feb 14, 2023 | 19.51 | 19.97 | 17.80 | 17.98 | 72,074,168 | -1.06(-5.55%) |
Feb 13, 2023 | 19.64 | 20.17 | 18.84 | 19.04 | 33,196,314 | -0.85(-4.27%) |
Feb 10, 2023 | 19.57 | 20.51 | 19.40 | 19.89 | 54,710,144 | +0.95(+5.03%) |
Feb 09, 2023 | 18.10 | 19.41 | 17.44 | 18.93 | 56,997,184 | -0.13(-0.69%) |
Feb 08, 2023 | 18.26 | 19.22 | 17.86 | 19.07 | 39,502,968 | +1.15(+6.42%) |
Feb 07, 2023 | 19.67 | 19.77 | 17.65 | 17.92 | 59,903,740 | -1.89(-9.52%) |
Feb 06, 2023 | 19.78 | 20.09 | 18.96 | 19.80 | 48,046,768 | +0.92(+4.90%) |
Feb 03, 2023 | 19.04 | 19.22 | 17.69 | 18.88 | 68,438,824 | +0.97(+5.42%) |
Feb 02, 2023 | 18.59 | 19.15 | 17.36 | 17.91 | 66,037,128 | -1.24(-6.50%) |
Feb 01, 2023 | 22.41 | 22.44 | 18.44 | 19.15 | 72,999,744 | -3.55(-15.62%) |
Jan 31, 2023 | 24.26 | 24.26 | 22.68 | 22.70 | 37,817,132 | -1.25(-5.24%) |
Jan 30, 2023 | 23.18 | 24.10 | 22.79 | 23.95 | 42,293,888 | +1.68(+7.54%) |
Jan 27, 2023 | 22.98 | 23.15 | 21.70 | 22.27 | 41,936,284 | +0.42(+1.94%) |
Jan 26, 2023 | 22.20 | 23.35 | 21.76 | 21.85 | 43,246,664 | -1.07(-4.65%) |
Jan 25, 2023 | 24.30 | 24.91 | 22.83 | 22.91 | 46,278,048 | -0.17(-0.74%) |
Jan 24, 2023 | 23.41 | 23.56 | 22.52 | 23.08 | 33,728,816 | +0.41(+1.79%) |
Jan 23, 2023 | 25.92 | 26.04 | 22.38 | 22.68 | 63,603,952 | -3.99(-14.96%) |
Jan 20, 2023 | 28.52 | 29.36 | 26.57 | 26.67 | 35,682,900 | -2.71(-9.21%) |
Jan 19, 2023 | 27.84 | 29.65 | 27.74 | 29.37 | 47,684,472 | +2.30(+8.50%) |
Jan 18, 2023 | 25.83 | 27.11 | 25.21 | 27.07 | 38,720,956 | +0.49(+1.84%) |
Jan 17, 2023 | 26.98 | 27.42 | 25.85 | 26.58 | 30,216,032 | -0.25(-0.91%) |
Jan 13, 2023 | 28.06 | 28.27 | 26.73 | 26.83 | 30,103,524 | -0.27(-1.01%) |
Jan 12, 2023 | 27.64 | 29.35 | 26.52 | 27.10 | 54,727,164 | -0.91(-3.26%) |
Jan 11, 2023 | 29.08 | 29.85 | 27.99 | 28.02 | 28,116,404 | -1.09(-3.76%) |
Jan 10, 2023 | 30.67 | 31.11 | 29.04 | 29.11 | 26,626,904 | -1.17(-3.86%) |
Jan 09, 2023 | 30.31 | 30.98 | 28.10 | 30.28 | 42,453,408 | -1.87(-5.81%) |
Jan 06, 2023 | 35.91 | 37.34 | 31.47 | 32.15 | 38,310,372 | -5.22(-13.98%) |
Jan 05, 2023 | 36.49 | 37.46 | 35.80 | 37.37 | 25,576,928 | +1.95(+5.51%) |
Jan 04, 2023 | 36.41 | 37.62 | 34.78 | 35.42 | 34,177,792 | -3.14(-8.14%) |
Jan 03, 2023 | 35.36 | 39.13 | 35.27 | 38.56 | 22,799,822 | +1.30(+3.49%) |
Dec 30, 2022 | 38.86 | 39.66 | 37.20 | 37.26 | 20,726,888 | +0.20(+0.53%) |
Dec 29, 2022 | 39.18 | 39.60 | 36.62 | 37.06 | 29,524,502 | -4.05(-9.86%) |
Dec 28, 2022 | 40.15 | 41.61 | 38.70 | 41.11 | 25,635,948 | +1.64(+4.16%) |
Dec 27, 2022 | 38.17 | 39.91 | 38.14 | 39.47 | 24,382,794 | +2.07(+5.55%) |
Dec 23, 2022 | 38.38 | 39.58 | 37.32 | 37.40 | 29,375,696 | -0.04(-0.10%) |
Dec 22, 2022 | 35.09 | 39.41 | 35.09 | 37.44 | 40,848,332 | +4.16(+12.50%) |
Dec 21, 2022 | 35.19 | 35.29 | 32.98 | 33.28 | 24,075,216 | -2.52(-7.03%) |
Dec 20, 2022 | 36.43 | 36.70 | 34.77 | 35.80 | 21,712,488 | +0.65(+1.84%) |
Dec 19, 2022 | 33.80 | 36.13 | 33.72 | 35.15 | 23,305,024 | +1.30(+3.84%) |
Dec 16, 2022 | 33.57 | 34.83 | 32.75 | 33.85 | 27,606,946 | +0.86(+2.60%) |
Dec 15, 2022 | 31.18 | 33.18 | 30.77 | 32.99 | 34,796,892 | +3.65(+12.44%) |
Dec 14, 2022 | 28.26 | 30.29 | 27.25 | 29.34 | 33,650,096 | +1.31(+4.67%) |
Dec 13, 2022 | 25.60 | 29.17 | 25.22 | 28.04 | 46,094,516 | -1.44(-4.88%) |
Dec 12, 2022 | 31.62 | 32.19 | 29.47 | 29.48 | 23,141,000 | -1.80(-5.75%) |
Dec 09, 2022 | 30.81 | 31.56 | 29.63 | 31.27 | 26,999,580 | +0.88(+2.88%) |
Dec 08, 2022 | 32.57 | 33.28 | 30.26 | 30.40 | 27,331,722 | -2.69(-8.13%) |
Dec 07, 2022 | 34.01 | 34.17 | 32.48 | 33.09 | 23,384,194 | +0.01(+0.03%) |
Dec 06, 2022 | 30.96 | 33.91 | 30.91 | 33.08 | 27,522,418 | +2.16(+6.97%) |
Dec 05, 2022 | 30.44 | 31.82 | 29.61 | 30.92 | 23,533,978 | +1.01(+3.37%) |
Dec 02, 2022 | 31.10 | 31.50 | 29.71 | 29.92 | 35,304,952 | +1.02(+3.52%) |
Dec 01, 2022 | 27.75 | 30.04 | 27.65 | 28.90 | 33,953,000 | +0.66(+2.33%) |
Nov 30, 2022 | 34.13 | 35.04 | 28.19 | 28.24 | 40,411,576 | -6.14(-17.85%) |
Nov 29, 2022 | 33.86 | 35.07 | 33.13 | 34.38 | 25,254,530 | +0.24(+0.69%) |
Nov 28, 2022 | 32.83 | 34.69 | 31.83 | 34.14 | 26,850,762 | +2.49(+7.88%) |
Nov 25, 2022 | 30.80 | 31.65 | 30.67 | 31.65 | 13,147,981 | +1.19(+3.89%) |
Nov 23, 2022 | 31.53 | 31.67 | 29.47 | 30.46 | 36,237,740 | -1.01(-3.20%) |
Nov 22, 2022 | 33.84 | 34.62 | 31.44 | 31.47 | 25,986,686 | -3.10(-8.96%) |
Nov 21, 2022 | 34.04 | 34.92 | 33.71 | 34.57 | 24,584,840 | +1.66(+5.03%) |
Nov 18, 2022 | 31.58 | 34.06 | 31.42 | 32.91 | 29,480,954 | -0.18(-0.54%) |
Nov 17, 2022 | 36.25 | 36.31 | 32.68 | 33.09 | 47,491,256 | -0.95(-2.79%) |
Nov 16, 2022 | 32.26 | 34.53 | 32.13 | 34.04 | 38,157,436 | +3.92(+13.03%) |
Nov 15, 2022 | 29.08 | 31.64 | 28.75 | 30.11 | 48,535,620 | -2.89(-8.75%) |
Nov 14, 2022 | 32.60 | 33.15 | 31.27 | 33.00 | 27,443,744 | +1.11(+3.48%) |
Nov 11, 2022 | 34.74 | 36.01 | 31.43 | 31.89 | 33,698,304 | -3.65(-10.27%) |
Nov 10, 2022 | 42.51 | 43.85 | 34.92 | 35.55 | 37,642,728 | -15.85(-30.84%) |
Nov 09, 2022 | 49.02 | 51.55 | 48.64 | 51.39 | 20,246,504 | +4.42(+9.42%) |
Nov 08, 2022 | 47.37 | 49.93 | 44.98 | 46.97 | 22,744,484 | -2.96(-5.94%) |
Nov 07, 2022 | 52.00 | 54.24 | 49.45 | 49.93 | 10,775,792 | -3.54(-6.62%) |
Nov 04, 2022 | 55.87 | 58.17 | 53.23 | 53.47 | 22,389,662 | -8.86(-14.21%) |
Nov 03, 2022 | 63.21 | 65.02 | 59.51 | 62.33 | 16,924,650 | +2.49(+4.17%) |
Nov 02, 2022 | 53.67 | 60.08 | 59.83 | 21,178,320 | +5.20(+9.53%) | |
Nov 01, 2022 | 52.70 | 55.68 | 52.02 | 54.63 | 11,744,814 | -1.26(-2.26%) |
Oct 31, 2022 | 53.77 | 56.77 | 53.50 | 55.89 | 12,417,983 | +3.37(+6.41%) |
Oct 28, 2022 | 59.30 | 59.76 | 52.29 | 52.52 | 15,921,251 | -7.03(-11.80%) |
Oct 27, 2022 | 55.55 | 59.74 | 53.78 | 59.55 | 14,441,680 | +2.97(+5.26%) |
Oct 26, 2022 | 58.12 | 59.12 | 52.60 | 56.58 | 18,345,904 | +1.63(+2.96%) |
Oct 25, 2022 | 58.12 | 58.44 | 53.62 | 54.95 | 14,603,012 | -3.67(-6.26%) |
Oct 24, 2022 | 59.17 | 63.08 | 58.04 | 58.62 | 15,247,369 | -1.14(-1.91%) |
Oct 21, 2022 | 67.79 | 68.52 | 59.16 | 59.76 | 19,263,026 | -7.21(-10.76%) |
Oct 20, 2022 | 67.35 | 68.28 | 60.79 | 66.97 | 18,326,996 | -1.20(-1.77%) |
Oct 19, 2022 | 71.17 | 71.99 | 66.35 | 68.17 | 12,226,263 | -1.72(-2.46%) |
Oct 18, 2022 | 64.01 | 73.44 | 62.35 | 69.89 | 17,859,140 | -0.92(-1.30%) |
Oct 17, 2022 | 69.28 | 72.24 | 67.15 | 70.82 | 13,808,190 | -4.52(-6.00%) |
Oct 14, 2022 | 64.18 | 75.85 | 64.14 | 75.33 | 18,493,434 | +8.87(+13.34%) |
Oct 13, 2022 | 82.15 | 84.31 | 62.60 | 66.47 | 30,835,524 | -6.67(-9.12%) |
Oct 12, 2022 | 71.24 | 74.01 | 70.25 | 73.14 | 15,034,830 | +2.00(+2.82%) |
Oct 11, 2022 | 68.88 | 73.75 | 67.19 | 71.14 | 22,311,846 | +5.51(+8.40%) |
Oct 10, 2022 | 60.07 | 67.99 | 59.91 | 65.62 | 20,925,408 | +6.14(+10.31%) |
Oct 07, 2022 | 54.92 | 60.34 | 54.46 | 59.49 | 22,505,110 | +8.93(+17.67%) |
Oct 06, 2022 | 49.67 | 50.91 | 47.15 | 50.56 | 17,834,306 | +0.94(+1.90%) |
Oct 05, 2022 | 53.47 | 54.87 | 48.27 | 49.61 | 20,188,814 | -1.39(-2.73%) |
Oct 04, 2022 | 54.01 | 54.11 | 50.81 | 51.01 | 16,929,364 | -8.01(-13.57%) |
Oct 03, 2022 | 63.85 | 65.47 | 57.01 | 59.02 | 15,652,821 | -7.55(-11.34%) |
Sep 30, 2022 | 65.60 | 66.56 | 60.58 | 66.56 | 14,688,560 | +3.43(+5.43%) |
Sep 29, 2022 | 60.66 | 65.65 | 60.33 | 63.14 | 16,282,421 | +5.50(+9.53%) |
Sep 28, 2022 | 61.59 | 62.35 | 56.83 | 57.64 | 14,203,785 | -2.32(-3.86%) |
Sep 27, 2022 | 58.70 | 62.87 | 57.06 | 59.96 | 12,754,091 | -1.94(-3.13%) |
Sep 26, 2022 | 59.84 | 62.16 | 57.00 | 61.90 | 12,772,326 | +2.61(+4.40%) |
Sep 23, 2022 | 59.19 | 62.21 | 58.43 | 59.29 | 18,215,408 | +2.41(+4.24%) |
Sep 22, 2022 | 53.47 | 57.75 | 52.80 | 56.88 | 16,329,126 | +4.49(+8.57%) |
Sep 21, 2022 | 50.77 | 52.47 | 45.75 | 52.39 | 21,808,098 | +1.20(+2.35%) |
Sep 20, 2022 | 50.44 | 52.15 | 49.72 | 51.19 | 11,139,694 | +2.24(+4.58%) |
Sep 19, 2022 | 51.71 | 51.84 | 48.27 | 48.95 | 13,580,304 | -0.83(-1.66%) |
Sep 16, 2022 | 52.17 | 53.57 | 49.64 | 49.77 | 18,975,194 | -0.75(-1.49%) |
Sep 15, 2022 | 49.25 | 51.69 | 47.54 | 50.53 | 25,179,664 | +2.34(+4.86%) |
Sep 14, 2022 | 49.16 | 50.56 | 47.22 | 48.18 | 21,379,736 | -1.83(-3.65%) |
Sep 13, 2022 | 46.94 | 50.41 | 45.95 | 50.01 | 27,260,268 | +7.87(+18.67%) |
Sep 12, 2022 | 42.12 | 43.67 | 41.48 | 42.14 | 16,153,995 | -0.46(-1.08%) |
Sep 09, 2022 | 44.00 | 44.20 | 42.03 | 42.60 | 21,236,046 | -3.28(-7.16%) |
Sep 08, 2022 | 49.73 | 50.81 | 45.49 | 45.89 | 17,868,764 | -2.50(-5.17%) |
Sep 07, 2022 | 50.66 | 51.63 | 47.15 | 48.39 | 14,645,348 | -2.48(-4.87%) |
Sep 06, 2022 | 48.96 | 52.18 | 48.50 | 50.87 | 16,293,621 | +1.49(+3.01%) |
Sep 02, 2022 | 45.59 | 49.98 | 44.52 | 49.38 | 22,064,244 | +1.48(+3.08%) |
Sep 01, 2022 | 48.49 | 51.91 | 47.72 | 47.90 | 24,672,666 | +2.63(+5.80%) |
Aug 31, 2022 | 43.21 | 46.36 | 43.21 | 45.28 | 19,341,388 | +1.31(+2.98%) |
Aug 30, 2022 | 41.06 | 45.34 | 40.84 | 43.97 | 25,154,876 | +1.63(+3.85%) |
Aug 29, 2022 | 41.25 | 42.54 | 39.77 | 42.34 | 21,590,174 | +2.35(+5.88%) |
Aug 26, 2022 | 34.29 | 40.07 | 34.07 | 39.99 | 26,602,552 | +6.00(+17.67%) |
Aug 25, 2022 | 38.28 | 38.28 | 33.98 | 33.98 | 22,595,864 | -4.37(-11.39%) |
Aug 24, 2022 | 38.63 | 39.73 | 37.91 | 38.35 | 14,560,234 | -0.08(-0.20%) |
Aug 23, 2022 | 39.19 | 39.40 | 36.80 | 38.42 | 16,783,046 | -0.84(-2.13%) |
Aug 22, 2022 | 37.37 | 39.71 | 37.17 | 39.26 | 20,625,482 | +3.98(+11.28%) |
Aug 19, 2022 | 33.87 | 35.73 | 33.42 | 35.28 | 22,776,178 | +2.70(+8.29%) |
Aug 18, 2022 | 34.75 | 35.12 | 31.77 | 32.58 | 25,984,612 | -2.48(-7.06%) |
Aug 17, 2022 | 34.03 | 36.33 | 33.97 | 35.06 | 24,802,760 | +2.48(+7.60%) |
Aug 16, 2022 | 32.10 | 33.65 | 31.71 | 32.58 | 21,307,618 | +0.98(+3.10%) |
Aug 15, 2022 | 32.50 | 33.07 | 31.36 | 31.60 | 16,206,534 | -0.32(-1.00%) |
Aug 12, 2022 | 34.27 | 34.77 | 31.71 | 31.92 | 17,356,684 | -3.24(-9.21%) |
Aug 11, 2022 | 34.01 | 35.30 | 32.00 | 35.16 | 18,654,576 | +0.29(+0.84%) |
Aug 10, 2022 | 36.79 | 38.38 | 34.72 | 34.87 | 17,255,740 | -5.17(-12.91%) |
Aug 09, 2022 | 37.50 | 41.37 | 37.41 | 40.03 | 20,162,296 | +4.86(+13.80%) |
Aug 08, 2022 | 35.04 | 36.66 | 33.84 | 35.18 | 17,524,656 | +1.63(+4.85%) |
Aug 05, 2022 | 34.47 | 35.01 | 32.75 | 33.55 | 18,099,844 | +0.82(+2.50%) |
Aug 04, 2022 | 33.77 | 34.10 | 32.49 | 32.73 | 12,791,251 | -0.88(-2.60%) |
Aug 03, 2022 | 36.51 | 36.69 | 33.30 | 33.61 | 12,914,940 | -2.99(-8.18%) |
Aug 02, 2022 | 37.55 | 38.10 | 34.87 | 36.60 | 14,299,158 | +0.17(+0.47%) |
Aug 01, 2022 | 37.58 | 38.29 | 35.36 | 36.43 | 15,005,504 | -0.35(-0.95%) |
Jul 29, 2022 | 39.23 | 39.70 | 36.47 | 36.78 | 14,517,381 | -0.90(-2.40%) |
Jul 28, 2022 | 38.91 | 41.39 | 37.40 | 37.68 | 14,643,516 | -1.43(-3.66%) |
Jul 27, 2022 | 42.97 | 43.33 | 37.96 | 39.11 | 15,001,779 | -6.37(-14.01%) |
Jul 26, 2022 | 44.11 | 45.85 | 43.39 | 45.48 | 12,666,948 | +2.16(+4.97%) |
Jul 25, 2022 | 43.38 | 45.32 | 43.08 | 43.33 | 13,616,461 | +0.83(+1.95%) |
Jul 22, 2022 | 39.90 | 43.45 | 39.78 | 42.50 | 19,982,734 | +3.02(+7.65%) |
Jul 21, 2022 | 40.82 | 42.60 | 39.37 | 39.48 | 16,318,763 | -1.82(-4.40%) |
Jul 20, 2022 | 45.14 | 45.93 | 40.83 | 41.30 | 16,186,444 | -3.71(-8.24%) |
Jul 19, 2022 | 49.38 | 49.83 | 44.07 | 45.00 | 13,431,422 | -6.93(-13.34%) |
Jul 18, 2022 | 48.86 | 52.80 | 47.62 | 51.93 | 9,829,130 | +0.75(+1.47%) |
Jul 15, 2022 | 52.76 | 55.42 | 51.11 | 51.18 | 6,226,590 | -4.03(-7.30%) |
Jul 14, 2022 | 59.45 | 62.09 | 54.50 | 55.20 | 8,797,689 | -3.67(-6.23%) |
Jul 13, 2022 | 63.88 | 64.20 | 57.58 | 58.87 | 7,966,993 | -1.27(-2.11%) |
Jul 12, 2022 | 59.24 | 61.41 | 58.01 | 60.15 | 6,664,263 | -0.47(-0.78%) |
Jul 11, 2022 | 59.25 | 61.68 | 58.39 | 60.62 | 7,479,312 | +4.09(+7.24%) |
Jul 08, 2022 | 60.01 | 60.55 | 55.48 | 56.52 | 9,174,967 | -0.89(-1.56%) |
Jul 07, 2022 | 61.56 | 61.77 | 56.48 | 57.42 | 8,173,614 | -8.91(-13.44%) |
Jul 06, 2022 | 67.36 | 69.43 | 63.99 | 66.33 | 4,815,815 | -1.15(-1.70%) |
Jul 05, 2022 | 74.50 | 75.58 | 67.42 | 67.48 | 6,888,410 | -1.64(-2.37%) |
Jul 01, 2022 | 65.88 | 71.41 | 64.46 | 69.11 | 9,201,189 | +6.88(+11.05%) |
Jun 30, 2022 | 62.58 | 65.22 | 58.83 | 62.23 | 9,058,991 | +2.15(+3.57%) |
Jun 29, 2022 | 58.34 | 62.09 | 58.19 | 60.09 | 7,935,640 | +3.94(+7.02%) |
Jun 28, 2022 | 51.36 | 56.31 | 49.47 | 56.15 | 7,667,280 | +4.19(+8.06%) |
Jun 27, 2022 | 50.40 | 53.45 | 49.93 | 51.96 | 5,811,511 | +0.02(+0.04%) |
Jun 24, 2022 | 56.89 | 57.41 | 51.90 | 51.94 | 6,525,126 | -7.91(-13.21%) |
Jun 23, 2022 | 57.58 | 62.60 | 57.35 | 59.84 | 6,375,165 | +1.22(+2.09%) |
Jun 22, 2022 | 59.60 | 60.06 | 56.12 | 58.62 | 6,712,257 | +1.88(+3.32%) |
Jun 21, 2022 | 58.00 | 58.02 | 53.97 | 56.74 | 4,536,959 | -5.03(-8.14%) |
Jun 17, 2022 | 62.13 | 66.12 | 60.33 | 61.76 | 9,198,074 | -0.76(-1.22%) |
Jun 16, 2022 | 57.59 | 64.41 | 57.44 | 62.53 | 10,942,132 | +9.80(+18.58%) |
Jun 15, 2022 | 53.76 | 56.89 | 50.01 | 52.73 | 8,316,115 | -3.06(-5.48%) |
Jun 14, 2022 | 55.04 | 57.94 | 54.18 | 55.79 | 9,905,815 | -1.15(-2.02%) |
Jun 13, 2022 | 53.29 | 57.38 | 51.97 | 56.94 | 14,719,485 | +8.42(+17.36%) |
Jun 10, 2022 | 45.94 | 48.70 | 44.82 | 48.51 | 13,669,511 | +4.78(+10.93%) |
Jun 09, 2022 | 41.49 | 43.76 | 39.28 | 43.73 | 10,684,232 | +3.27(+8.07%) |
Jun 08, 2022 | 38.51 | 41.17 | 38.05 | 40.47 | 10,685,955 | +2.63(+6.94%) |
Jun 07, 2022 | 40.40 | 41.16 | 37.61 | 37.84 | 9,497,489 | -1.04(-2.69%) |
Jun 06, 2022 | 36.74 | 39.67 | 36.23 | 38.89 | 10,196,405 | -0.06(-0.14%) |
Jun 03, 2022 | 38.18 | 39.54 | 37.60 | 38.94 | 13,035,958 | +3.09(+8.61%) |
Jun 02, 2022 | 40.66 | 40.78 | 35.78 | 35.86 | 11,523,573 | -4.29(-10.69%) |