Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.140 | 3.210 | 2.980 | 3.110 | 566,981 | -0.01(-0.32%) |
Oct 30, 2023 | 3.360 | 3.434 | 3.010 | 3.120 | 872,272 | -0.20(-6.02%) |
Oct 27, 2023 | 3.420 | 3.420 | 3.160 | 3.320 | 636,213 | -0.07(-2.06%) |
Oct 26, 2023 | 3.710 | 3.710 | 3.350 | 3.390 | 516,958 | -0.19(-5.31%) |
Oct 25, 2023 | 3.880 | 3.880 | 3.580 | 3.580 | 506,270 | -0.33(-8.44%) |
Oct 24, 2023 | 3.850 | 4.170 | 3.766 | 3.910 | 611,021 | +0.15(+3.99%) |
Oct 23, 2023 | 3.850 | 3.920 | 3.530 | 3.760 | 777,376 | -0.19(-4.81%) |
Oct 20, 2023 | 3.980 | 4.060 | 3.735 | 3.950 | 492,435 | -0.05(-1.37%) |
Oct 19, 2023 | 4.390 | 4.390 | 3.869 | 4.005 | 743,194 | -0.42(-9.59%) |
Oct 18, 2023 | 4.300 | 4.500 | 4.210 | 4.430 | 1,059,667 | +0.03(+0.68%) |
Oct 17, 2023 | 3.770 | 4.569 | 3.720 | 4.400 | 1,355,892 | +0.59(+15.49%) |
Oct 16, 2023 | 3.510 | 4.040 | 3.380 | 3.810 | 1,087,797 | +0.38(+11.08%) |
Oct 13, 2023 | 3.490 | 3.550 | 3.240 | 3.430 | 1,351,460 | -0.04(-1.29%) |
Oct 12, 2023 | 4.200 | 4.200 | 3.470 | 3.475 | 1,781,831 | -0.73(-17.46%) |
Oct 11, 2023 | 4.830 | 4.880 | 4.010 | 4.210 | 1,100,537 | -0.57(-11.92%) |
Oct 10, 2023 | 4.220 | 4.790 | 4.187 | 4.780 | 811,528 | +0.53(+12.47%) |
Oct 09, 2023 | 4.710 | 4.760 | 4.225 | 4.250 | 828,898 | -0.55(-11.46%) |
Oct 06, 2023 | 4.900 | 5.030 | 4.660 | 4.800 | 608,552 | -0.17(-3.42%) |
Oct 05, 2023 | 4.570 | 5.110 | 4.540 | 4.970 | 1,250,164 | +0.42(+9.23%) |
Oct 04, 2023 | 4.750 | 4.780 | 4.400 | 4.550 | 1,757,203 | -0.16(-3.40%) |
Oct 03, 2023 | 5.230 | 5.310 | 4.660 | 4.710 | 1,882,696 | -0.62(-11.63%) |
Oct 02, 2023 | 6.040 | 6.168 | 5.210 | 5.330 | 1,485,705 | -0.69(-11.46%) |
Sep 29, 2023 | 6.240 | 6.290 | 5.860 | 6.020 | 538,325 | -0.11(-1.79%) |
Sep 28, 2023 | 6.070 | 6.330 | 5.990 | 6.130 | 709,449 | -0.03(-0.49%) |
Sep 27, 2023 | 6.400 | 6.520 | 6.090 | 6.160 | 494,190 | -0.23(-3.60%) |
Sep 26, 2023 | 6.350 | 7.000 | 6.320 | 6.390 | 815,161 | -0.07(-1.08%) |
Sep 25, 2023 | 6.830 | 6.630 | 6.430 | 6.460 | 1,189,660 | -0.48(-6.92%) |
Sep 22, 2023 | 7.930 | 8.140 | 6.840 | 6.940 | 1,629,180 | -0.95(-12.04%) |
Sep 21, 2023 | 8.130 | 8.235 | 7.830 | 7.890 | 667,468 | -0.41(-4.94%) |
Sep 20, 2023 | 9.060 | 9.120 | 8.245 | 8.300 | 568,557 | -0.68(-7.57%) |
Sep 19, 2023 | 8.570 | 9.050 | 8.380 | 8.980 | 587,720 | +0.41(+4.78%) |
Sep 18, 2023 | 9.280 | 9.450 | 8.550 | 8.570 | 561,082 | -0.79(-8.44%) |
Sep 15, 2023 | 9.720 | 9.720 | 9.130 | 9.360 | 1,271,513 | -0.43(-4.39%) |
Sep 14, 2023 | 9.670 | 10.02 | 9.585 | 9.790 | 612,881 | +0.19(+1.98%) |
Sep 13, 2023 | 9.820 | 9.869 | 9.265 | 9.600 | 607,908 | -0.30(-3.03%) |
Sep 12, 2023 | 9.620 | 10.11 | 9.490 | 9.900 | 603,238 | +0.10(+1.02%) |
Sep 11, 2023 | 9.700 | 10.11 | 9.580 | 9.800 | 464,782 | +0.03(+0.31%) |
Sep 08, 2023 | 9.820 | 9.930 | 9.450 | 9.770 | 321,653 | -0.10(-1.01%) |
Sep 07, 2023 | 10.26 | 10.37 | 9.630 | 9.870 | 539,734 | -0.58(-5.55%) |
Sep 06, 2023 | 10.93 | 11.09 | 10.41 | 10.45 | 427,505 | -0.55(-5.00%) |
Sep 05, 2023 | 11.21 | 11.55 | 10.87 | 11.00 | 551,717 | -0.57(-4.93%) |
Sep 01, 2023 | 11.38 | 12.05 | 11.22 | 11.57 | 880,940 | +0.19(+1.67%) |
Aug 31, 2023 | 11.51 | 12.15 | 11.24 | 11.38 | 734,244 | +0.02(+0.18%) |
Aug 30, 2023 | 10.79 | 11.96 | 10.76 | 11.36 | 1,398,579 | +1.38(+13.83%) |
Aug 29, 2023 | 9.610 | 10.04 | 9.410 | 9.980 | 516,703 | +0.37(+3.85%) |
Aug 28, 2023 | 9.230 | 9.730 | 9.170 | 9.610 | 398,773 | +0.41(+4.46%) |
Aug 25, 2023 | 9.450 | 9.800 | 9.095 | 9.200 | 441,050 | -0.37(-3.87%) |
Aug 24, 2023 | 10.72 | 10.72 | 9.336 | 9.570 | 1,009,981 | -1.15(-10.73%) |
Aug 23, 2023 | 11.18 | 11.46 | 10.64 | 10.72 | 747,637 | -0.47(-4.20%) |
Aug 22, 2023 | 10.76 | 11.32 | 10.54 | 11.19 | 483,943 | +0.42(+3.90%) |
Aug 21, 2023 | 11.00 | 11.24 | 10.62 | 10.77 | 421,598 | -0.25(-2.27%) |
Aug 18, 2023 | 11.07 | 11.54 | 10.98 | 11.02 | 650,579 | -0.25(-2.22%) |
Aug 17, 2023 | 12.27 | 12.38 | 11.16 | 11.27 | 789,569 | -1.03(-8.37%) |
Aug 16, 2023 | 13.00 | 13.07 | 12.18 | 12.30 | 627,300 | -0.81(-6.18%) |
Aug 15, 2023 | 14.23 | 14.23 | 12.82 | 13.11 | 955,089 | -1.21(-8.45%) |
Aug 14, 2023 | 13.04 | 14.58 | 13.00 | 14.32 | 641,908 | +1.23(+9.40%) |
Aug 11, 2023 | 13.66 | 13.77 | 12.92 | 13.09 | 631,432 | -0.54(-3.93%) |
Aug 10, 2023 | 13.49 | 13.99 | 12.40 | 13.62 | 1,709,825 | +0.24(+1.83%) |
Aug 09, 2023 | 15.75 | 16.00 | 12.70 | 13.38 | 3,654,538 | -3.89(-22.52%) |
Aug 08, 2023 | 18.10 | 18.10 | 17.14 | 17.27 | 1,099,044 | -1.09(-5.94%) |
Aug 07, 2023 | 18.67 | 18.83 | 18.07 | 18.36 | 598,356 | -0.25(-1.34%) |
Aug 04, 2023 | 18.31 | 18.95 | 17.98 | 18.61 | 345,479 | +0.31(+1.69%) |
Aug 03, 2023 | 18.40 | 18.65 | 17.80 | 18.30 | 601,789 | -0.20(-1.08%) |
Aug 02, 2023 | 19.14 | 19.48 | 18.15 | 18.50 | 528,715 | -1.13(-5.76%) |
Aug 01, 2023 | 19.66 | 20.03 | 19.11 | 19.63 | 538,379 | -0.38(-1.90%) |
Jul 31, 2023 | 20.04 | 20.60 | 19.64 | 20.01 | 611,193 | -0.04(-0.20%) |
Jul 28, 2023 | 18.75 | 21.41 | 18.75 | 20.05 | 2,144,797 | +1.79(+9.80%) |
Jul 27, 2023 | 16.68 | 19.44 | 16.13 | 18.26 | 3,522,137 | +3.41(+22.96%) |
Jul 26, 2023 | 14.90 | 15.49 | 14.75 | 14.85 | 385,470 | -0.09(-0.60%) |
Jul 25, 2023 | 15.45 | 15.72 | 14.56 | 14.94 | 605,147 | -0.56(-3.61%) |
Jul 24, 2023 | 16.40 | 16.51 | 15.40 | 15.50 | 726,264 | -0.79(-4.85%) |
Jul 21, 2023 | 16.27 | 16.39 | 15.82 | 16.29 | 373,218 | +0.16(+0.99%) |
Jul 20, 2023 | 16.28 | 16.80 | 16.05 | 16.13 | 442,832 | -0.13(-0.80%) |
Jul 19, 2023 | 16.24 | 16.52 | 15.91 | 16.26 | 401,199 | +0.20(+1.25%) |
Jul 18, 2023 | 16.01 | 16.87 | 15.91 | 16.06 | 501,755 | -0.03(-0.19%) |
Jul 17, 2023 | 15.75 | 16.33 | 15.47 | 16.09 | 362,034 | +0.26(+1.64%) |
Jul 14, 2023 | 16.47 | 16.68 | 15.75 | 15.83 | 446,631 | -0.67(-4.06%) |
Jul 13, 2023 | 15.98 | 16.59 | 15.84 | 16.50 | 453,388 | +0.60(+3.77%) |
Jul 12, 2023 | 15.05 | 16.15 | 14.76 | 15.90 | 781,531 | +1.21(+8.24%) |
Jul 11, 2023 | 14.50 | 15.22 | 14.48 | 14.69 | 733,879 | +0.32(+2.23%) |
Jul 10, 2023 | 14.03 | 14.70 | 14.03 | 14.37 | 414,506 | +0.27(+1.91%) |
Jul 07, 2023 | 13.68 | 14.41 | 13.68 | 14.10 | 541,185 | +0.30(+2.17%) |
Jul 06, 2023 | 14.00 | 14.20 | 13.67 | 13.80 | 847,772 | -0.54(-3.77%) |
Jul 05, 2023 | 15.10 | 15.17 | 14.32 | 14.34 | 562,569 | -0.96(-6.27%) |
Jul 03, 2023 | 15.00 | 15.48 | 14.90 | 15.30 | 250,817 | +0.17(+1.12%) |
Jun 30, 2023 | 15.57 | 15.96 | 15.06 | 15.13 | 372,945 | -0.06(-0.39%) |
Jun 29, 2023 | 15.13 | 15.67 | 15.09 | 15.19 | 415,998 | +0.05(+0.33%) |
Jun 28, 2023 | 15.59 | 15.76 | 15.10 | 15.14 | 777,247 | -0.57(-3.63%) |
Jun 27, 2023 | 15.91 | 16.23 | 15.46 | 15.71 | 399,229 | -0.04(-0.25%) |
Jun 26, 2023 | 14.73 | 15.80 | 14.48 | 15.75 | 437,608 | +1.01(+6.85%) |
Jun 23, 2023 | 15.12 | 15.76 | 14.59 | 14.74 | 1,392,689 | -0.71(-4.60%) |
Jun 22, 2023 | 15.65 | 15.82 | 15.13 | 15.45 | 449,033 | -0.40(-2.52%) |
Jun 21, 2023 | 16.53 | 16.77 | 15.84 | 15.85 | 389,800 | -0.94(-5.60%) |
Jun 20, 2023 | 16.47 | 17.23 | 16.26 | 16.79 | 524,499 | +0.33(+2.00%) |
Jun 16, 2023 | 16.84 | 16.84 | 15.81 | 16.46 | 4,150,702 | +0.00(+0.00%) |
Jun 15, 2023 | 15.79 | 16.48 | 15.50 | 16.46 | 822,389 | -4.21(-20.37%) |
May 08, 2023 | 20.41 | 21.11 | 20.33 | 20.67 | 726,767 | +0.16(+0.78%) |
May 05, 2023 | 20.34 | 21.23 | 20.34 | 20.51 | 509,479 | -0.04(-0.19%) |
May 04, 2023 | 21.47 | 21.47 | 20.36 | 20.55 | 662,967 | -1.00(-4.64%) |
May 03, 2023 | 21.20 | 21.93 | 20.92 | 21.55 | 310,559 | +0.69(+3.31%) |
May 02, 2023 | 21.21 | 21.92 | 20.32 | 20.86 | 705,111 | -1.44(-6.46%) |
May 01, 2023 | 22.74 | 23.28 | 22.04 | 22.30 | 295,009 | -0.50(-2.19%) |
Apr 28, 2023 | 22.01 | 22.87 | 21.81 | 22.80 | 288,855 | +0.85(+3.87%) |
Apr 27, 2023 | 21.84 | 22.58 | 21.56 | 21.95 | 398,675 | +0.31(+1.43%) |
Apr 26, 2023 | 21.51 | 21.71 | 21.19 | 21.64 | 268,179 | +0.03(+0.14%) |
Apr 25, 2023 | 22.20 | 22.34 | 21.58 | 21.61 | 270,868 | -0.72(-3.22%) |
Apr 24, 2023 | 22.16 | 22.53 | 21.80 | 22.33 | 392,248 | +0.04(+0.18%) |
Apr 21, 2023 | 21.99 | 22.65 | 21.78 | 22.29 | 496,815 | +0.23(+1.04%) |
Apr 20, 2023 | 23.42 | 23.66 | 21.85 | 22.06 | 792,937 | -2.01(-8.35%) |
Apr 19, 2023 | 23.55 | 24.46 | 23.23 | 24.07 | 664,223 | -0.29(-1.19%) |
Apr 18, 2023 | 23.81 | 24.58 | 23.33 | 24.36 | 944,028 | +0.93(+3.97%) |
Apr 17, 2023 | 22.40 | 24.71 | 21.99 | 23.43 | 1,264,978 | +1.00(+4.46%) |
Apr 14, 2023 | 22.73 | 23.11 | 21.53 | 22.43 | 1,367,275 | +0.95(+4.42%) |
Apr 13, 2023 | 19.40 | 21.54 | 19.26 | 21.48 | 1,856,471 | +2.04(+10.49%) |
Apr 12, 2023 | 23.29 | 23.63 | 18.47 | 19.44 | 6,365,072 | -7.63(-28.19%) |
Apr 11, 2023 | 24.03 | 27.16 | 24.03 | 27.07 | 759,314 | +3.24(+13.60%) |
Apr 10, 2023 | 23.79 | 24.70 | 21.99 | 23.83 | 1,652,382 | +0.24(+1.02%) |
Apr 06, 2023 | 23.25 | 23.96 | 22.92 | 23.59 | 384,494 | +0.39(+1.68%) |
Apr 05, 2023 | 22.82 | 23.31 | 22.78 | 23.20 | 299,251 | +0.15(+0.65%) |
Apr 04, 2023 | 23.48 | 23.70 | 22.94 | 23.05 | 350,947 | -0.45(-1.91%) |
Apr 03, 2023 | 23.79 | 24.43 | 23.43 | 23.50 | 425,571 | -0.12(-0.51%) |
Mar 31, 2023 | 23.86 | 23.91 | 22.84 | 23.62 | 965,281 | +0.10(+0.43%) |
Mar 30, 2023 | 23.11 | 23.56 | 22.49 | 23.52 | 899,214 | -0.08(-0.34%) |
Mar 29, 2023 | 24.90 | 24.90 | 23.25 | 23.60 | 706,955 | -1.09(-4.41%) |
Mar 28, 2023 | 25.98 | 26.09 | 24.41 | 24.69 | 498,432 | -1.46(-5.58%) |
Mar 27, 2023 | 27.39 | 27.39 | 25.67 | 26.15 | 404,390 | -0.92(-3.40%) |
Mar 24, 2023 | 25.40 | 27.37 | 25.40 | 27.07 | 380,870 | +1.38(+5.37%) |
Mar 23, 2023 | 26.17 | 27.19 | 25.45 | 25.69 | 307,265 | -0.20(-0.77%) |
Mar 22, 2023 | 27.23 | 27.43 | 25.85 | 25.89 | 476,451 | -1.27(-4.68%) |
Mar 21, 2023 | 25.68 | 27.58 | 25.55 | 27.16 | 541,539 | +1.77(+6.97%) |
Mar 20, 2023 | 24.36 | 25.78 | 24.00 | 25.39 | 591,364 | +1.03(+4.23%) |
Mar 17, 2023 | 26.18 | 26.80 | 23.48 | 24.36 | 1,826,110 | -3.49(-12.53%) |
Mar 16, 2023 | 29.06 | 29.06 | 26.94 | 27.85 | 844,951 | -1.46(-4.98%) |
Mar 15, 2023 | 29.50 | 30.20 | 28.94 | 29.31 | 333,743 | -0.91(-3.01%) |
Mar 14, 2023 | 30.22 | 30.66 | 29.30 | 30.22 | 316,922 | +0.94(+3.21%) |
Mar 13, 2023 | 28.57 | 29.90 | 28.20 | 29.28 | 401,367 | +0.11(+0.38%) |
Mar 10, 2023 | 30.61 | 31.89 | 28.91 | 29.17 | 489,973 | -1.57(-5.11%) |
Mar 09, 2023 | 31.24 | 32.15 | 30.56 | 30.74 | 464,528 | -0.38(-1.22%) |
Mar 08, 2023 | 31.68 | 32.16 | 30.95 | 31.12 | 310,913 | -0.58(-1.83%) |
Mar 07, 2023 | 31.68 | 32.50 | 31.44 | 31.70 | 220,412 | -0.06(-0.19%) |
Mar 06, 2023 | 32.87 | 32.94 | 31.46 | 31.76 | 340,045 | -0.95(-2.90%) |
Mar 03, 2023 | 30.90 | 33.05 | 30.73 | 32.71 | 516,330 | +1.85(+5.98%) |
Mar 02, 2023 | 31.71 | 33.31 | 30.73 | 30.86 | 575,418 | -1.25(-3.88%) |
Mar 01, 2023 | 29.52 | 32.89 | 29.05 | 32.11 | 1,770,532 | -0.32(-0.99%) |
Feb 28, 2023 | 32.50 | 33.30 | 32.32 | 32.43 | 546,590 | -0.14(-0.43%) |
Feb 27, 2023 | 32.50 | 33.08 | 32.03 | 32.57 | 280,327 | +0.54(+1.69%) |
Feb 24, 2023 | 32.50 | 33.00 | 31.47 | 32.03 | 322,227 | -0.88(-2.67%) |
Feb 23, 2023 | 32.07 | 33.13 | 31.38 | 32.91 | 345,489 | +1.15(+3.62%) |
Feb 22, 2023 | 31.14 | 32.45 | 31.14 | 31.76 | 331,517 | +0.62(+1.99%) |
Feb 21, 2023 | 32.51 | 32.51 | 30.58 | 31.14 | 539,692 | -2.05(-6.18%) |
Feb 17, 2023 | 34.35 | 34.35 | 32.21 | 33.19 | 439,666 | -1.09(-3.18%) |
Feb 16, 2023 | 35.24 | 36.00 | 33.89 | 34.28 | 420,936 | -1.39(-3.90%) |
Feb 15, 2023 | 33.73 | 35.78 | 33.33 | 35.67 | 320,898 | +1.62(+4.76%) |
Feb 14, 2023 | 35.29 | 35.73 | 33.42 | 34.05 | 352,357 | -1.44(-4.06%) |
Feb 13, 2023 | 34.93 | 35.75 | 32.79 | 35.49 | 455,174 | +0.49(+1.40%) |
Feb 10, 2023 | 33.52 | 35.18 | 33.38 | 35.00 | 444,829 | +1.09(+3.21%) |
Feb 09, 2023 | 34.93 | 36.09 | 33.73 | 33.91 | 406,239 | -0.48(-1.40%) |
Feb 08, 2023 | 35.37 | 35.63 | 34.00 | 34.39 | 223,387 | -1.00(-2.83%) |
Feb 07, 2023 | 36.25 | 36.25 | 34.87 | 35.39 | 354,852 | -0.78(-2.16%) |
Feb 06, 2023 | 36.05 | 36.60 | 35.63 | 36.17 | 211,383 | -0.06(-0.17%) |
Feb 03, 2023 | 35.99 | 36.94 | 35.53 | 36.23 | 310,456 | +0.03(+0.08%) |
Feb 02, 2023 | 35.22 | 37.34 | 35.11 | 36.20 | 697,631 | +1.63(+4.72%) |
Feb 01, 2023 | 35.00 | 35.31 | 33.20 | 34.57 | 498,320 | -0.26(-0.75%) |
Jan 31, 2023 | 33.48 | 35.00 | 33.19 | 34.83 | 333,587 | +1.04(+3.08%) |
Jan 30, 2023 | 33.98 | 34.32 | 33.39 | 33.79 | 165,736 | -0.42(-1.23%) |
Jan 27, 2023 | 34.40 | 35.12 | 34.00 | 34.21 | 320,087 | -0.03(-0.09%) |
Jan 26, 2023 | 34.68 | 35.78 | 33.76 | 34.24 | 518,107 | +0.07(+0.20%) |
Jan 25, 2023 | 33.24 | 34.24 | 32.59 | 34.17 | 293,196 | +0.53(+1.58%) |
Jan 24, 2023 | 34.32 | 34.86 | 33.11 | 33.64 | 391,927 | -0.81(-2.35%) |
Jan 23, 2023 | 34.77 | 35.67 | 34.09 | 34.45 | 688,373 | -0.20(-0.58%) |
Jan 20, 2023 | 32.94 | 34.98 | 31.70 | 34.65 | 532,363 | +2.04(+6.26%) |
Jan 19, 2023 | 33.46 | 34.43 | 32.56 | 32.61 | 875,310 | -1.19(-3.52%) |
Jan 18, 2023 | 34.46 | 34.98 | 32.64 | 33.80 | 688,070 | -0.60(-1.74%) |
Jan 17, 2023 | 32.04 | 35.02 | 31.99 | 34.40 | 1,019,685 | +1.96(+6.04%) |
Jan 13, 2023 | 29.00 | 32.48 | 28.89 | 32.44 | 1,191,390 | +3.60(+12.48%) |
Jan 12, 2023 | 27.95 | 28.93 | 26.52 | 28.84 | 886,351 | +1.05(+3.78%) |
Jan 11, 2023 | 29.27 | 29.34 | 26.81 | 27.79 | 1,599,016 | -2.04(-6.84%) |
Jan 10, 2023 | 31.15 | 31.62 | 29.72 | 29.83 | 1,023,091 | -1.21(-3.90%) |
Jan 09, 2023 | 36.39 | 37.26 | 29.49 | 31.04 | 2,823,174 | -9.41(-23.26%) |
Jan 06, 2023 | 41.32 | 41.57 | 39.76 | 40.45 | 259,443 | -0.41(-1.00%) |
Jan 05, 2023 | 41.85 | 41.85 | 40.39 | 40.86 | 364,644 | -1.20(-2.85%) |
Jan 04, 2023 | 43.16 | 43.48 | 41.79 | 42.06 | 307,857 | -0.67(-1.57%) |
Jan 03, 2023 | 44.97 | 45.46 | 42.45 | 42.73 | 230,426 | -1.49(-3.37%) |
Dec 30, 2022 | 42.98 | 44.44 | 42.44 | 44.22 | 428,119 | +0.83(+1.91%) |
Dec 29, 2022 | 42.91 | 44.18 | 42.38 | 43.39 | 203,391 | +0.94(+2.21%) |
Dec 28, 2022 | 42.01 | 42.60 | 41.53 | 42.45 | 273,725 | -0.27(-0.63%) |
Dec 27, 2022 | 43.63 | 43.82 | 42.48 | 42.72 | 171,036 | -1.08(-2.47%) |
Dec 23, 2022 | 44.80 | 45.04 | 43.68 | 43.80 | 196,853 | -1.27(-2.82%) |
Dec 22, 2022 | 45.75 | 45.75 | 44.29 | 45.07 | 214,345 | -0.85(-1.85%) |
Dec 21, 2022 | 45.13 | 47.19 | 44.68 | 45.92 | 328,391 | +1.08(+2.41%) |
Dec 20, 2022 | 44.11 | 45.89 | 43.42 | 44.84 | 179,064 | +0.37(+0.83%) |
Dec 19, 2022 | 45.42 | 45.64 | 44.37 | 44.47 | 413,488 | -1.10(-2.41%) |
Dec 16, 2022 | 45.01 | 45.78 | 44.12 | 45.57 | 443,445 | -0.39(-0.85%) |
Dec 15, 2022 | 47.41 | 47.83 | 44.38 | 45.96 | 469,941 | -2.60(-5.35%) |
Dec 14, 2022 | 48.27 | 49.74 | 47.13 | 48.56 | 236,671 | +0.13(+0.27%) |
Dec 13, 2022 | 50.00 | 50.51 | 47.83 | 48.43 | 480,252 | +0.03(+0.06%) |
Dec 12, 2022 | 48.24 | 50.59 | 47.94 | 48.40 | 379,285 | +0.27(+0.56%) |
Dec 09, 2022 | 47.16 | 49.15 | 47.05 | 48.13 | 596,963 | +0.87(+1.84%) |
Dec 08, 2022 | 43.20 | 47.87 | 43.00 | 47.26 | 2,269,895 | -2.40(-4.83%) |
Dec 07, 2022 | 49.29 | 50.79 | 48.61 | 49.66 | 345,116 | -0.37(-0.74%) |
Dec 06, 2022 | 51.76 | 52.89 | 49.43 | 50.03 | 316,370 | -1.62(-3.14%) |
Dec 05, 2022 | 51.00 | 51.78 | 50.00 | 51.65 | 217,136 | +0.35(+0.68%) |
Dec 02, 2022 | 49.23 | 51.93 | 48.90 | 51.30 | 343,733 | +1.33(+2.66%) |
Dec 01, 2022 | 47.69 | 50.47 | 47.69 | 49.97 | 318,526 | +2.39(+5.02%) |
Nov 30, 2022 | 43.79 | 48.23 | 43.51 | 47.58 | 430,012 | +3.91(+8.95%) |
Nov 29, 2022 | 42.30 | 43.81 | 42.00 | 43.67 | 286,237 | +1.34(+3.17%) |
Nov 28, 2022 | 42.88 | 42.88 | 41.31 | 42.33 | 187,633 | -0.98(-2.26%) |
Nov 25, 2022 | 42.83 | 43.32 | 42.54 | 43.31 | 57,536 | +0.59(+1.38%) |
Nov 23, 2022 | 42.43 | 43.40 | 40.94 | 42.72 | 221,120 | +0.05(+0.12%) |
Nov 22, 2022 | 43.03 | 43.31 | 42.45 | 42.67 | 286,898 | -0.33(-0.77%) |
Nov 21, 2022 | 43.69 | 44.15 | 42.89 | 43.00 | 492,101 | -0.52(-1.19%) |
Nov 18, 2022 | 43.56 | 44.19 | 42.52 | 43.52 | 365,916 | +0.97(+2.28%) |
Nov 17, 2022 | 41.59 | 42.57 | 40.89 | 42.55 | 167,202 | +0.04(+0.09%) |
Nov 16, 2022 | 43.95 | 44.48 | 41.92 | 42.51 | 365,149 | -1.82(-4.11%) |
Nov 15, 2022 | 44.68 | 45.39 | 43.66 | 44.33 | 241,325 | +0.56(+1.28%) |
Nov 14, 2022 | 44.12 | 44.64 | 43.01 | 43.77 | 229,883 | -0.72(-1.62%) |
Nov 11, 2022 | 43.20 | 44.65 | 42.82 | 44.49 | 439,175 | +1.25(+2.89%) |
Nov 10, 2022 | 41.51 | 44.10 | 41.00 | 43.24 | 401,534 | +3.61(+9.11%) |
Nov 09, 2022 | 42.17 | 43.16 | 39.59 | 39.63 | 408,831 | -3.20(-7.47%) |
Nov 08, 2022 | 45.00 | 45.20 | 41.36 | 42.83 | 624,965 | -2.28(-5.05%) |
Nov 07, 2022 | 43.88 | 45.64 | 43.39 | 45.11 | 340,595 | +1.31(+2.99%) |
Nov 04, 2022 | 45.00 | 46.55 | 43.47 | 43.80 | 687,397 | +2.48(+6.00%) |
Nov 03, 2022 | 44.06 | 44.57 | 40.43 | 41.32 | 529,901 | -3.37(-7.54%) |
Nov 02, 2022 | 45.03 | 44.69 | 236,438 | -0.59(-1.31%) |