Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.840 | 8.310 | 7.835 | 7.990 | 17,752,392 | +0.20(+2.57%) |
Sep 28, 2023 | 7.500 | 7.790 | 7.310 | 7.790 | 15,113,577 | +0.22(+2.91%) |
Sep 27, 2023 | 7.950 | 8.100 | 7.500 | 7.570 | 15,694,701 | -0.34(-4.30%) |
Sep 26, 2023 | 8.080 | 8.460 | 7.770 | 7.910 | 16,670,561 | -0.23(-2.83%) |
Sep 25, 2023 | 7.690 | 8.320 | 8.070 | 8.140 | 20,435,428 | +0.52(+6.82%) |
Sep 22, 2023 | 7.770 | 8.090 | 7.590 | 7.620 | 13,921,858 | -0.08(-1.04%) |
Sep 21, 2023 | 8.110 | 8.340 | 7.690 | 7.700 | 14,846,269 | -0.46(-5.64%) |
Sep 20, 2023 | 8.050 | 8.690 | 7.970 | 8.160 | 23,079,132 | -0.09(-1.09%) |
Sep 19, 2023 | 7.700 | 8.365 | 7.330 | 8.250 | 23,432,082 | +0.45(+5.77%) |
Sep 18, 2023 | 8.250 | 8.319 | 7.680 | 7.800 | 18,532,652 | -0.56(-6.70%) |
Sep 15, 2023 | 8.090 | 8.540 | 7.880 | 8.360 | 24,215,768 | +0.22(+2.70%) |
Sep 14, 2023 | 8.910 | 9.100 | 8.045 | 8.140 | 46,776,744 | -0.10(-1.21%) |
Sep 13, 2023 | 7.570 | 8.350 | 7.380 | 8.240 | 37,542,512 | +0.67(+8.85%) |
Sep 12, 2023 | 7.380 | 8.140 | 7.220 | 7.570 | 37,765,380 | +0.23(+3.13%) |
Sep 11, 2023 | 7.420 | 7.640 | 7.050 | 7.340 | 26,315,722 | +0.16(+2.23%) |
Sep 08, 2023 | 7.960 | 8.000 | 7.100 | 7.180 | 32,634,548 | -0.94(-11.58%) |
Sep 07, 2023 | 8.250 | 8.380 | 7.710 | 8.120 | 47,617,640 | -0.50(-5.80%) |
Sep 06, 2023 | 11.70 | 11.70 | 8.430 | 8.620 | 84,713,360 | -5.02(-36.80%) |
Sep 05, 2023 | 13.00 | 13.76 | 12.64 | 13.64 | 20,066,852 | +0.54(+4.12%) |
Sep 01, 2023 | 12.68 | 13.23 | 12.12 | 13.10 | 22,944,956 | +0.55(+4.38%) |
Aug 31, 2023 | 13.90 | 13.90 | 12.55 | 12.55 | 38,908,392 | -0.18(-1.41%) |
Aug 30, 2023 | 11.10 | 13.64 | 10.73 | 12.73 | 54,986,552 | +1.82(+16.68%) |
Aug 29, 2023 | 11.24 | 11.70 | 10.72 | 10.91 | 27,253,424 | -0.16(-1.45%) |
Aug 28, 2023 | 11.99 | 12.35 | 11.05 | 11.07 | 24,846,756 | -1.36(-10.94%) |
Aug 25, 2023 | 13.44 | 14.45 | 12.39 | 12.43 | 24,096,766 | -1.94(-13.50%) |
Aug 24, 2023 | 16.31 | 16.60 | 13.32 | 14.37 | 26,346,116 | -5.23(-26.68%) |
Aug 23, 2023 | 19.50 | 22.00 | 19.40 | 19.60 | 19,901,968 | -5.90(-23.14%) |
Aug 22, 2023 | 31.00 | 31.10 | 24.60 | 25.50 | 10,915,238 | -5.70(-18.27%) |
Aug 21, 2023 | 40.00 | 40.30 | 30.50 | 31.20 | 11,349,790 | -9.70(-23.72%) |
Aug 18, 2023 | 40.60 | 41.90 | 38.60 | 40.90 | 5,165,858 | +0.50(+1.24%) |
Aug 17, 2023 | 36.70 | 40.60 | 36.40 | 40.40 | 7,117,356 | +2.90(+7.73%) |
Aug 16, 2023 | 36.80 | 38.40 | 34.70 | 37.50 | 5,692,364 | +0.70(+1.90%) |
Aug 15, 2023 | 34.90 | 38.00 | 33.00 | 36.80 | 7,058,773 | +2.90(+8.55%) |
Aug 14, 2023 | 33.30 | 36.40 | 31.80 | 33.90 | 13,379,984 | -18.70(-35.55%) |
Aug 11, 2023 | 49.10 | 52.80 | 49.10 | 52.60 | 5,967,184 | +2.80(+5.62%) |
Aug 10, 2023 | 49.50 | 51.00 | 49.00 | 49.80 | 1,389,425 | +0.80(+1.63%) |
Aug 09, 2023 | 50.90 | 51.60 | 48.60 | 49.00 | 1,805,872 | -1.90(-3.73%) |
Aug 08, 2023 | 54.60 | 54.40 | 50.00 | 50.90 | 3,031,955 | -0.30(-0.59%) |
Aug 07, 2023 | 50.40 | 52.80 | 50.10 | 51.20 | 2,691,615 | +1.90(+3.85%) |
Aug 04, 2023 | 49.10 | 50.80 | 48.20 | 49.30 | 2,087,550 | +0.20(+0.41%) |
Aug 03, 2023 | 47.90 | 49.80 | 47.40 | 49.10 | 1,480,154 | +1.10(+2.29%) |
Aug 02, 2023 | 48.50 | 48.80 | 46.80 | 48.00 | 1,548,250 | -1.30(-2.64%) |
Aug 01, 2023 | 49.30 | 51.70 | 48.40 | 49.30 | 2,432,370 | -0.40(-0.80%) |
Jul 31, 2023 | 46.60 | 50.80 | 46.39 | 49.70 | 3,709,558 | +3.30(+7.11%) |
Jul 28, 2023 | 46.60 | 46.70 | 45.20 | 46.40 | 2,481,307 | +1.20(+2.65%) |
Jul 27, 2023 | 51.10 | 51.50 | 45.10 | 45.20 | 4,228,792 | -5.50(-10.85%) |
Jul 26, 2023 | 51.50 | 52.50 | 49.10 | 50.70 | 3,110,159 | -0.50(-0.98%) |
Jul 25, 2023 | 53.60 | 54.80 | 50.30 | 51.20 | 5,866,979 | -7.30(-12.48%) |
Jul 24, 2023 | 58.40 | 62.30 | 48.70 | 58.50 | 25,607,942 | +14.50(+32.95%) |
Jul 21, 2023 | 43.40 | 44.80 | 42.85 | 44.00 | 8,521,046 | +0.70(+1.62%) |
Jul 20, 2023 | 43.30 | 43.70 | 42.30 | 43.30 | 2,088,653 | -0.40(-0.92%) |
Jul 19, 2023 | 43.50 | 44.00 | 42.80 | 43.70 | 2,017,235 | +0.60(+1.39%) |
Jul 18, 2023 | 43.50 | 45.40 | 42.70 | 43.10 | 1,858,181 | -0.60(-1.37%) |
Jul 17, 2023 | 43.40 | 43.90 | 42.70 | 43.70 | 1,230,269 | +0.40(+0.92%) |
Jul 14, 2023 | 45.50 | 45.70 | 43.00 | 43.30 | 1,739,568 | -1.10(-2.48%) |
Jul 13, 2023 | 44.30 | 45.20 | 43.95 | 44.40 | 2,135,312 | +0.40(+0.91%) |
Jul 12, 2023 | 44.30 | 44.70 | 43.50 | 44.00 | 1,880,076 | +0.10(+0.23%) |
Jul 11, 2023 | 43.00 | 44.40 | 42.54 | 43.90 | 2,325,339 | +1.50(+3.54%) |
Jul 10, 2023 | 41.80 | 42.90 | 41.70 | 42.40 | 2,340,515 | +0.40(+0.95%) |
Jul 07, 2023 | 43.10 | 43.55 | 42.00 | 42.00 | 1,549,888 | -0.90(-2.10%) |
Jul 06, 2023 | 42.20 | 43.30 | 41.90 | 42.90 | 2,171,379 | +0.40(+0.94%) |
Jul 05, 2023 | 44.40 | 44.40 | 42.20 | 42.50 | 2,038,487 | -1.90(-4.28%) |
Jul 03, 2023 | 43.90 | 46.00 | 43.20 | 44.40 | 1,608,431 | +0.40(+0.91%) |
Jun 30, 2023 | 43.30 | 44.00 | 42.50 | 44.00 | 1,735,524 | -0.20(-0.45%) |
Jun 29, 2023 | 43.60 | 44.30 | 41.80 | 44.20 | 2,819,785 | +0.10(+0.23%) |
Jun 28, 2023 | 40.90 | 45.50 | 40.80 | 44.10 | 2,595,594 | +3.10(+7.56%) |
Jun 27, 2023 | 40.80 | 41.50 | 40.10 | 41.00 | 1,590,697 | +0.70(+1.74%) |
Jun 26, 2023 | 40.80 | 41.30 | 40.10 | 40.30 | 1,407,099 | +0.20(+0.50%) |
Jun 23, 2023 | 41.20 | 41.50 | 40.10 | 40.10 | 1,457,576 | -1.60(-3.84%) |
Jun 22, 2023 | 42.50 | 42.80 | 40.70 | 41.70 | 3,830,336 | -3.60(-7.95%) |
Jun 21, 2023 | 46.00 | 46.40 | 45.00 | 45.30 | 1,196,279 | -0.60(-1.31%) |
Jun 20, 2023 | 46.90 | 47.30 | 44.90 | 45.90 | 1,665,640 | -1.10(-2.34%) |
Jun 16, 2023 | 48.20 | 48.20 | 46.70 | 47.00 | 1,876,435 | -0.60(-1.26%) |
Jun 15, 2023 | 48.50 | 48.50 | 46.80 | 47.60 | 1,605,019 | -1.40(-2.86%) |
Jun 14, 2023 | 50.70 | 50.80 | 48.20 | 49.00 | 1,552,474 | -1.00(-2.00%) |
Jun 13, 2023 | 48.60 | 51.50 | 48.20 | 50.00 | 2,559,394 | +2.10(+4.38%) |
Jun 12, 2023 | 47.80 | 48.80 | 47.40 | 47.90 | 1,036,972 | +0.20(+0.42%) |
Jun 09, 2023 | 46.50 | 48.20 | 46.50 | 47.70 | 1,485,540 | +0.90(+1.92%) |
Jun 08, 2023 | 46.70 | 47.30 | 45.20 | 46.80 | 1,568,015 | -0.50(-1.06%) |
Jun 07, 2023 | 47.60 | 47.60 | 46.10 | 47.30 | 1,511,408 | +0.90(+1.94%) |
Jun 06, 2023 | 45.90 | 47.70 | 45.50 | 46.40 | 1,510,502 | +0.10(+0.22%) |
Jun 05, 2023 | 46.50 | 46.70 | 45.50 | 46.30 | 948,212 | +0.80(+1.76%) |
Jun 02, 2023 | 46.30 | 46.70 | 45.30 | 45.50 | 947,793 | +0.00(+0.00%) |
Jun 01, 2023 | 45.10 | 46.60 | 44.70 | 45.50 | 1,238,894 | +0.50(+1.11%) |
May 31, 2023 | 45.70 | 46.08 | 43.80 | 45.00 | 1,335,748 | -1.30(-2.81%) |
May 30, 2023 | 47.40 | 47.75 | 45.00 | 46.30 | 1,385,813 | -0.10(-0.22%) |
May 26, 2023 | 47.50 | 48.50 | 46.30 | 46.40 | 1,184,364 | -0.60(-1.28%) |
May 25, 2023 | 49.30 | 49.30 | 46.20 | 47.00 | 1,686,711 | -1.80(-3.69%) |
May 24, 2023 | 50.00 | 50.80 | 48.00 | 48.80 | 1,705,994 | -1.50(-2.98%) |
May 23, 2023 | 50.90 | 51.40 | 49.80 | 50.30 | 1,217,087 | -0.90(-1.76%) |
May 22, 2023 | 50.30 | 52.10 | 49.60 | 51.20 | 1,396,368 | +0.90(+1.79%) |
May 19, 2023 | 50.90 | 50.90 | 49.60 | 50.30 | 1,094,887 | -0.40(-0.79%) |
May 18, 2023 | 50.80 | 51.60 | 49.90 | 50.70 | 1,077,383 | -0.30(-0.59%) |
May 17, 2023 | 49.70 | 51.50 | 48.70 | 51.00 | 1,390,260 | +1.40(+2.82%) |
May 16, 2023 | 51.00 | 51.40 | 49.40 | 49.60 | 1,197,891 | -1.80(-3.50%) |
May 15, 2023 | 51.00 | 52.40 | 50.30 | 51.40 | 1,207,056 | -0.60(-1.15%) |
May 12, 2023 | 52.70 | 53.20 | 50.75 | 52.00 | 1,339,477 | -1.40(-2.62%) |
May 11, 2023 | 54.20 | 54.80 | 51.90 | 53.40 | 1,432,967 | -1.50(-2.73%) |
May 10, 2023 | 56.00 | 56.10 | 53.95 | 54.90 | 1,455,167 | -0.50(-0.90%) |
May 09, 2023 | 58.10 | 59.50 | 55.30 | 55.40 | 1,874,032 | -3.60(-6.10%) |
May 08, 2023 | 58.30 | 60.30 | 57.60 | 59.00 | 1,702,275 | +0.10(+0.17%) |
May 05, 2023 | 61.00 | 61.10 | 56.60 | 58.90 | 2,847,948 | -0.30(-0.51%) |
May 04, 2023 | 58.40 | 60.50 | 57.20 | 59.20 | 2,494,633 | +1.80(+3.14%) |
May 03, 2023 | 54.10 | 58.20 | 54.10 | 57.40 | 2,501,229 | +2.40(+4.36%) |
May 02, 2023 | 56.70 | 57.40 | 53.20 | 55.00 | 1,621,995 | -1.50(-2.65%) |
May 01, 2023 | 55.30 | 56.90 | 53.75 | 56.50 | 2,029,393 | +1.50(+2.73%) |
Apr 28, 2023 | 54.60 | 55.40 | 53.40 | 55.00 | 1,898,088 | +1.30(+2.42%) |
Apr 27, 2023 | 52.20 | 55.60 | 51.62 | 53.70 | 2,104,418 | +1.80(+3.47%) |
Apr 26, 2023 | 51.80 | 53.20 | 50.50 | 51.90 | 1,425,379 | +0.40(+0.78%) |
Apr 25, 2023 | 49.40 | 53.40 | 49.20 | 51.50 | 3,317,304 | +1.90(+3.83%) |
Apr 24, 2023 | 49.00 | 50.30 | 46.40 | 49.60 | 2,233,128 | -0.30(-0.60%) |
Apr 21, 2023 | 49.40 | 50.70 | 49.10 | 49.90 | 1,397,337 | +0.20(+0.40%) |
Apr 20, 2023 | 50.00 | 50.20 | 48.85 | 49.70 | 1,026,142 | -1.30(-2.55%) |
Apr 19, 2023 | 49.50 | 51.70 | 49.20 | 51.00 | 1,270,663 | +0.50(+0.99%) |
Apr 18, 2023 | 52.30 | 52.30 | 49.80 | 50.50 | 1,369,600 | -1.50(-2.88%) |
Apr 17, 2023 | 52.40 | 53.00 | 51.30 | 52.00 | 1,617,516 | +0.80(+1.56%) |
Apr 14, 2023 | 57.40 | 57.60 | 49.00 | 51.20 | 3,600,171 | -3.40(-6.23%) |
Apr 13, 2023 | 54.80 | 56.60 | 53.90 | 54.60 | 2,041,751 | +1.20(+2.25%) |
Apr 12, 2023 | 56.20 | 57.40 | 53.40 | 53.40 | 3,356,444 | -0.90(-1.66%) |
Apr 11, 2023 | 54.50 | 56.30 | 52.50 | 54.30 | 3,655,774 | +1.90(+3.63%) |
Apr 10, 2023 | 47.70 | 53.70 | 47.40 | 52.40 | 5,052,474 | +3.40(+6.94%) |
Apr 06, 2023 | 44.50 | 51.56 | 43.10 | 49.00 | 10,182,504 | +8.50(+20.99%) |
Apr 05, 2023 | 40.70 | 40.90 | 39.40 | 40.50 | 2,920,807 | +1.40(+3.58%) |
Apr 04, 2023 | 40.80 | 44.50 | 38.80 | 39.10 | 9,095,523 | -12.00(-23.48%) |
Apr 03, 2023 | 49.90 | 51.45 | 49.40 | 51.10 | 3,197,708 | +1.00(+2.00%) |
Mar 31, 2023 | 49.10 | 50.55 | 48.70 | 50.10 | 1,900,337 | +0.40(+0.80%) |
Mar 30, 2023 | 51.10 | 51.60 | 48.65 | 49.70 | 2,019,201 | -0.30(-0.60%) |
Mar 29, 2023 | 51.40 | 52.08 | 48.30 | 50.00 | 2,800,132 | -1.50(-2.91%) |
Mar 28, 2023 | 45.10 | 55.00 | 44.60 | 51.50 | 8,963,551 | +6.00(+13.19%) |
Mar 27, 2023 | 45.10 | 45.80 | 43.00 | 45.50 | 2,028,585 | +0.80(+1.79%) |
Mar 24, 2023 | 44.00 | 45.40 | 43.80 | 44.70 | 1,052,826 | +0.00(+0.00%) |
Mar 23, 2023 | 44.40 | 46.80 | 43.40 | 44.70 | 1,942,208 | +1.30(+3.00%) |
Mar 22, 2023 | 47.30 | 47.50 | 43.10 | 43.40 | 3,135,898 | -0.70(-1.59%) |
Mar 21, 2023 | 43.30 | 44.46 | 42.12 | 44.10 | 2,060,190 | +1.40(+3.28%) |
Mar 20, 2023 | 42.50 | 43.80 | 41.40 | 42.70 | 1,753,038 | +0.90(+2.15%) |
Mar 17, 2023 | 43.00 | 43.40 | 41.08 | 41.80 | 2,743,356 | -2.10(-4.78%) |
Mar 16, 2023 | 42.20 | 46.50 | 40.60 | 43.90 | 2,816,036 | +1.80(+4.28%) |
Mar 15, 2023 | 45.30 | 46.10 | 41.50 | 42.10 | 3,619,968 | -4.30(-9.27%) |
Mar 14, 2023 | 54.80 | 55.10 | 43.60 | 46.40 | 6,472,841 | -8.20(-15.02%) |
Mar 13, 2023 | 54.40 | 55.60 | 52.40 | 54.60 | 1,549,070 | +0.80(+1.49%) |
Mar 10, 2023 | 55.60 | 56.20 | 53.00 | 53.80 | 1,557,477 | -2.70(-4.78%) |
Mar 09, 2023 | 57.40 | 59.20 | 55.60 | 56.50 | 1,609,521 | -1.90(-3.25%) |
Mar 08, 2023 | 60.40 | 61.25 | 56.72 | 58.40 | 1,977,480 | -1.70(-2.83%) |
Mar 07, 2023 | 62.30 | 63.50 | 60.00 | 60.10 | 1,613,234 | -2.40(-3.84%) |
Mar 06, 2023 | 65.70 | 67.50 | 62.50 | 62.50 | 2,612,241 | -3.30(-5.02%) |
Mar 03, 2023 | 62.00 | 66.90 | 61.40 | 65.80 | 3,475,026 | +4.80(+7.87%) |
Mar 02, 2023 | 62.40 | 63.70 | 59.00 | 61.00 | 2,825,925 | -4.70(-7.15%) |
Mar 01, 2023 | 68.00 | 71.07 | 64.60 | 65.70 | 4,102,026 | -5.70(-7.98%) |
Feb 28, 2023 | 77.80 | 85.30 | 71.10 | 71.40 | 11,179,518 | -4.70(-6.18%) |
Feb 27, 2023 | 63.10 | 81.90 | 61.90 | 76.10 | 12,195,965 | +14.10(+22.74%) |
Feb 24, 2023 | 61.30 | 62.40 | 59.90 | 62.00 | 2,349,826 | -0.30(-0.48%) |
Feb 23, 2023 | 62.90 | 66.50 | 59.10 | 62.30 | 4,219,105 | -0.30(-0.48%) |
Feb 22, 2023 | 64.20 | 67.90 | 60.20 | 62.60 | 6,835,561 | +1.60(+2.62%) |
Feb 21, 2023 | 54.70 | 62.00 | 54.40 | 61.00 | 7,326,444 | +8.60(+16.41%) |
Feb 17, 2023 | 53.20 | 55.30 | 52.10 | 52.40 | 2,759,240 | -0.10(-0.19%) |
Feb 16, 2023 | 52.40 | 54.90 | 50.50 | 52.50 | 3,193,076 | +0.80(+1.55%) |
Feb 15, 2023 | 45.60 | 52.70 | 45.30 | 51.70 | 4,643,474 | +6.70(+14.89%) |
Feb 14, 2023 | 45.50 | 46.20 | 43.90 | 45.00 | 3,743,061 | -1.80(-3.85%) |
Feb 13, 2023 | 47.50 | 49.10 | 45.80 | 46.80 | 2,618,900 | -2.20(-4.49%) |
Feb 10, 2023 | 52.10 | 52.10 | 46.40 | 49.00 | 3,867,076 | -4.60(-8.58%) |
Feb 09, 2023 | 58.70 | 58.80 | 51.40 | 53.60 | 2,891,870 | -3.60(-6.29%) |
Feb 08, 2023 | 61.20 | 61.30 | 56.10 | 57.20 | 3,126,619 | -4.60(-7.44%) |
Feb 07, 2023 | 69.40 | 69.60 | 60.50 | 61.80 | 4,736,219 | -6.20(-9.12%) |
Feb 06, 2023 | 63.10 | 73.30 | 60.50 | 68.00 | 6,216,442 | +7.20(+11.84%) |
Feb 03, 2023 | 60.90 | 67.70 | 60.30 | 60.80 | 5,235,337 | +0.00(+0.00%) |
Feb 02, 2023 | 62.80 | 64.50 | 59.30 | 60.80 | 4,945,925 | +3.70(+6.48%) |
Feb 01, 2023 | 53.00 | 57.95 | 52.70 | 57.10 | 3,672,465 | +3.60(+6.73%) |
Jan 31, 2023 | 51.00 | 53.50 | 50.00 | 53.50 | 2,182,088 | +3.40(+6.79%) |
Jan 30, 2023 | 52.80 | 53.40 | 49.50 | 50.10 | 3,397,318 | -5.00(-9.07%) |
Jan 27, 2023 | 52.50 | 56.15 | 51.01 | 55.10 | 3,346,969 | +2.30(+4.36%) |
Jan 26, 2023 | 55.00 | 56.10 | 51.00 | 52.80 | 2,148,274 | -0.50(-0.94%) |
Jan 25, 2023 | 54.30 | 54.70 | 52.80 | 53.30 | 2,282,464 | -1.70(-3.09%) |
Jan 24, 2023 | 59.50 | 60.10 | 54.00 | 55.00 | 2,423,127 | -1.60(-2.83%) |
Jan 23, 2023 | 55.30 | 59.20 | 54.20 | 56.60 | 3,392,238 | +1.40(+2.54%) |
Jan 20, 2023 | 55.30 | 58.05 | 54.50 | 55.20 | 3,157,197 | +0.00(+0.00%) |
Jan 19, 2023 | 54.70 | 56.50 | 52.60 | 55.20 | 2,962,072 | -1.30(-2.30%) |
Jan 18, 2023 | 63.70 | 65.50 | 54.60 | 56.50 | 6,193,636 | -4.20(-6.92%) |
Jan 17, 2023 | 53.70 | 61.70 | 50.60 | 60.70 | 5,739,731 | +10.10(+19.96%) |
Jan 13, 2023 | 48.40 | 51.40 | 47.70 | 50.60 | 2,592,040 | +0.40(+0.80%) |
Jan 12, 2023 | 50.90 | 53.50 | 47.40 | 50.20 | 4,180,312 | +1.00(+2.03%) |
Jan 11, 2023 | 44.30 | 49.80 | 43.20 | 49.20 | 5,352,791 | +8.60(+21.18%) |
Jan 10, 2023 | 39.10 | 40.75 | 39.10 | 40.60 | 1,258,285 | +1.30(+3.31%) |
Jan 09, 2023 | 39.20 | 40.20 | 37.90 | 39.30 | 1,710,585 | +0.80(+2.08%) |
Jan 06, 2023 | 39.80 | 39.90 | 37.70 | 38.50 | 1,530,547 | -1.10(-2.78%) |
Jan 05, 2023 | 40.30 | 40.60 | 38.60 | 39.60 | 1,265,884 | -1.30(-3.18%) |
Jan 04, 2023 | 40.00 | 41.55 | 38.40 | 40.90 | 1,786,229 | +1.60(+4.07%) |
Jan 03, 2023 | 41.40 | 43.90 | 38.73 | 39.30 | 2,203,963 | -1.40(-3.44%) |
Dec 30, 2022 | 40.40 | 40.90 | 39.00 | 40.70 | 1,845,088 | -0.70(-1.69%) |
Dec 29, 2022 | 39.00 | 41.90 | 38.60 | 41.40 | 2,116,174 | +3.00(+7.81%) |
Dec 28, 2022 | 40.10 | 41.30 | 38.10 | 38.40 | 2,957,655 | -1.90(-4.71%) |
Dec 27, 2022 | 42.00 | 42.10 | 40.00 | 40.30 | 2,151,888 | -3.70(-8.41%) |
Dec 23, 2022 | 47.00 | 48.20 | 43.10 | 44.00 | 3,031,126 | -5.10(-10.39%) |
Dec 22, 2022 | 41.40 | 49.80 | 41.10 | 49.10 | 5,535,695 | -3.90(-7.36%) |
Dec 21, 2022 | 51.40 | 53.70 | 50.50 | 53.00 | 1,954,815 | +2.20(+4.33%) |
Dec 20, 2022 | 48.70 | 51.50 | 47.40 | 50.80 | 2,218,846 | +1.90(+3.89%) |
Dec 19, 2022 | 52.30 | 53.20 | 47.80 | 48.90 | 2,939,572 | -4.20(-7.91%) |
Dec 16, 2022 | 56.50 | 57.30 | 51.30 | 53.10 | 2,969,483 | -2.90(-5.18%) |
Dec 15, 2022 | 56.00 | 60.48 | 55.30 | 56.00 | 2,863,602 | -1.50(-2.61%) |
Dec 14, 2022 | 57.70 | 58.80 | 56.05 | 57.50 | 2,206,039 | +0.30(+0.52%) |
Dec 13, 2022 | 65.00 | 65.10 | 55.30 | 57.20 | 3,483,398 | -2.30(-3.87%) |
Dec 12, 2022 | 59.90 | 60.00 | 56.10 | 59.50 | 1,744,892 | +0.10(+0.17%) |
Dec 09, 2022 | 60.50 | 61.30 | 58.10 | 59.40 | 2,505,645 | -1.30(-2.14%) |
Dec 08, 2022 | 62.40 | 67.00 | 59.70 | 60.70 | 3,078,004 | +0.20(+0.33%) |
Dec 07, 2022 | 67.70 | 71.30 | 60.00 | 60.50 | 3,894,521 | -7.00(-10.37%) |
Dec 06, 2022 | 74.60 | 74.80 | 66.80 | 67.50 | 2,604,864 | -7.00(-9.40%) |
Dec 05, 2022 | 81.80 | 85.40 | 74.10 | 74.50 | 2,823,620 | -7.20(-8.81%) |
Dec 02, 2022 | 81.80 | 86.30 | 79.20 | 81.70 | 3,476,904 | +0.00(+0.00%) |
Dec 01, 2022 | 72.90 | 91.50 | 72.10 | 81.70 | 9,649,481 | +9.40(+13.00%) |
Nov 30, 2022 | 74.80 | 74.80 | 69.60 | 72.30 | 4,479,694 | -2.00(-2.69%) |
Nov 29, 2022 | 72.90 | 76.20 | 70.83 | 74.30 | 1,627,904 | +1.00(+1.36%) |
Nov 28, 2022 | 74.40 | 74.40 | 71.20 | 73.30 | 1,787,709 | -1.80(-2.40%) |
Nov 25, 2022 | 76.60 | 77.40 | 75.00 | 75.10 | 828,765 | -1.30(-1.70%) |
Nov 23, 2022 | 73.50 | 79.85 | 72.80 | 76.40 | 3,750,906 | +3.20(+4.37%) |
Nov 22, 2022 | 72.10 | 75.09 | 70.70 | 73.20 | 1,453,121 | +0.50(+0.69%) |
Nov 21, 2022 | 73.00 | 75.60 | 70.50 | 72.70 | 1,680,268 | -3.20(-4.22%) |
Nov 18, 2022 | 75.30 | 78.40 | 73.40 | 75.90 | 2,157,213 | +2.00(+2.71%) |
Nov 17, 2022 | 72.90 | 74.20 | 71.00 | 73.90 | 1,703,470 | -1.40(-1.86%) |
Nov 16, 2022 | 77.40 | 78.00 | 71.60 | 75.30 | 2,979,780 | -4.20(-5.28%) |
Nov 15, 2022 | 78.30 | 81.90 | 74.60 | 79.50 | 4,428,798 | +6.10(+8.31%) |
Nov 14, 2022 | 80.20 | 83.50 | 72.90 | 73.40 | 5,290,442 | +1.40(+1.94%) |
Nov 11, 2022 | 60.10 | 72.80 | 59.30 | 72.00 | 4,382,241 | +10.70(+17.46%) |
Nov 10, 2022 | 55.00 | 62.70 | 53.50 | 61.30 | 3,991,589 | +9.40(+18.11%) |
Nov 09, 2022 | 53.70 | 53.90 | 50.50 | 51.90 | 2,561,853 | -4.30(-7.65%) |
Nov 08, 2022 | 53.80 | 56.20 | 53.00 | 56.20 | 2,697,452 | +2.90(+5.44%) |
Nov 07, 2022 | 55.60 | 56.07 | 51.70 | 53.30 | 1,996,772 | -3.20(-5.66%) |
Nov 04, 2022 | 58.30 | 58.50 | 54.20 | 56.50 | 1,813,467 | -0.50(-0.88%) |
Nov 03, 2022 | 57.50 | 58.50 | 55.80 | 57.00 | 1,652,703 | -1.10(-1.89%) |
Nov 02, 2022 | 62.60 | 57.90 | 58.10 | 2,208,708 | -3.40(-5.53%) | |
Nov 01, 2022 | 67.60 | 68.51 | 61.30 | 61.50 | 2,132,334 | -5.10(-7.66%) |
Oct 31, 2022 | 68.20 | 72.50 | 65.40 | 66.60 | 3,481,873 | +1.50(+2.30%) |
Oct 28, 2022 | 65.50 | 67.00 | 63.60 | 65.10 | 1,566,865 | +0.00(+0.00%) |
Oct 27, 2022 | 68.30 | 69.30 | 64.85 | 65.10 | 1,383,786 | -1.30(-1.96%) |
Oct 26, 2022 | 65.40 | 71.10 | 65.20 | 66.40 | 2,222,220 | -1.10(-1.63%) |
Oct 25, 2022 | 63.00 | 69.95 | 62.70 | 67.50 | 2,677,182 | +3.90(+6.13%) |
Oct 24, 2022 | 64.60 | 65.50 | 62.00 | 63.60 | 1,435,576 | -1.30(-2.00%) |
Oct 21, 2022 | 63.50 | 65.70 | 62.20 | 64.90 | 1,494,444 | +1.40(+2.20%) |
Oct 20, 2022 | 62.00 | 65.80 | 61.30 | 63.50 | 1,729,489 | +2.40(+3.93%) |
Oct 19, 2022 | 64.10 | 65.00 | 60.50 | 61.10 | 1,363,023 | -4.00(-6.14%) |
Oct 18, 2022 | 66.00 | 68.00 | 63.70 | 65.10 | 2,199,693 | +1.50(+2.36%) |
Oct 17, 2022 | 61.80 | 64.80 | 60.91 | 63.60 | 1,855,478 | +3.60(+6.00%) |
Oct 14, 2022 | 62.10 | 63.50 | 59.45 | 60.00 | 2,196,838 | -0.40(-0.66%) |
Oct 13, 2022 | 56.30 | 62.75 | 54.70 | 60.40 | 2,953,771 | +1.90(+3.25%) |
Oct 12, 2022 | 61.20 | 62.40 | 56.20 | 58.50 | 3,245,234 | -2.70(-4.41%) |
Oct 11, 2022 | 64.00 | 64.80 | 60.70 | 61.20 | 2,257,402 | -2.30(-3.62%) |
Oct 10, 2022 | 64.60 | 69.30 | 62.70 | 63.50 | 2,334,142 | -1.80(-2.76%) |
Oct 07, 2022 | 71.00 | 71.00 | 64.00 | 65.30 | 2,343,632 | -5.90(-8.29%) |
Oct 06, 2022 | 73.80 | 76.20 | 71.20 | 71.20 | 1,942,741 | -2.10(-2.86%) |
Oct 05, 2022 | 75.50 | 75.50 | 70.40 | 73.30 | 2,267,070 | -5.00(-6.39%) |
Oct 04, 2022 | 69.80 | 81.30 | 69.70 | 78.30 | 4,249,976 | +9.50(+13.81%) |