Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.60 | 17.00 | 15.82 | 16.15 | 40,442 | -0.39(-2.36%) |
Apr 27, 2023 | 16.60 | 16.96 | 16.20 | 16.54 | 25,953 | -0.19(-1.14%) |
Apr 26, 2023 | 16.60 | 17.20 | 16.20 | 16.73 | 31,232 | +0.20(+1.23%) |
Apr 25, 2023 | 16.52 | 16.76 | 16.24 | 16.53 | 20,216 | -0.23(-1.38%) |
Apr 24, 2023 | 17.31 | 17.56 | 16.45 | 16.76 | 37,258 | -0.66(-3.77%) |
Apr 21, 2023 | 18.19 | 18.19 | 17.00 | 17.41 | 45,447 | -0.79(-4.35%) |
Apr 20, 2023 | 18.69 | 19.54 | 18.08 | 18.21 | 32,787 | -1.14(-5.89%) |
Apr 19, 2023 | 18.12 | 19.70 | 17.60 | 19.35 | 87,244 | +1.23(+6.78%) |
Apr 18, 2023 | 17.04 | 18.40 | 16.20 | 18.12 | 90,697 | +0.67(+3.83%) |
Apr 17, 2023 | 17.12 | 18.00 | 16.22 | 17.45 | 106,867 | +0.65(+3.87%) |
Apr 14, 2023 | 16.00 | 19.30 | 15.40 | 16.80 | 584,142 | +3.32(+24.67%) |
Apr 13, 2023 | 13.40 | 13.75 | 13.20 | 13.48 | 139,781 | +0.06(+0.46%) |
Apr 12, 2023 | 14.40 | 14.40 | 13.40 | 13.41 | 47,294 | -0.55(-3.91%) |
Apr 11, 2023 | 14.00 | 14.24 | 13.64 | 13.96 | 36,151 | +0.19(+1.41%) |
Apr 10, 2023 | 13.80 | 13.96 | 13.28 | 13.77 | 44,051 | +0.06(+0.44%) |
Apr 06, 2023 | 13.86 | 14.00 | 13.40 | 13.71 | 53,913 | -0.12(-0.90%) |
Apr 05, 2023 | 15.34 | 15.34 | 13.80 | 13.83 | 57,448 | -0.77(-5.27%) |
Apr 04, 2023 | 15.60 | 15.62 | 14.60 | 14.60 | 43,606 | -1.02(-6.55%) |
Apr 03, 2023 | 16.00 | 16.00 | 15.46 | 15.62 | 27,159 | -0.14(-0.90%) |
Mar 31, 2023 | 16.20 | 16.30 | 15.60 | 15.77 | 42,897 | -0.23(-1.46%) |
Mar 30, 2023 | 16.20 | 16.48 | 15.61 | 16.00 | 63,479 | +0.19(+1.21%) |
Mar 29, 2023 | 14.60 | 15.98 | 14.42 | 15.81 | 77,292 | +1.16(+7.90%) |
Mar 28, 2023 | 14.40 | 14.95 | 14.20 | 14.65 | 61,824 | +0.05(+0.31%) |
Mar 27, 2023 | 14.49 | 14.88 | 14.40 | 14.60 | 66,511 | -0.40(-2.64%) |
Mar 24, 2023 | 16.00 | 16.04 | 14.05 | 15.00 | 284,734 | -2.00(-11.76%) |
Mar 23, 2023 | 16.94 | 17.55 | 16.80 | 17.00 | 127,507 | +0.20(+1.19%) |
Mar 22, 2023 | 18.00 | 18.20 | 16.80 | 16.80 | 84,139 | -0.15(-0.87%) |
Mar 21, 2023 | 16.80 | 17.00 | 16.64 | 16.95 | 49,576 | +0.49(+2.99%) |
Mar 20, 2023 | 17.40 | 17.43 | 16.30 | 16.46 | 58,944 | -0.76(-4.41%) |
Mar 17, 2023 | 18.20 | 18.20 | 17.20 | 17.22 | 129,192 | -0.74(-4.13%) |
Mar 16, 2023 | 17.60 | 18.40 | 17.60 | 17.96 | 43,403 | +0.37(+2.13%) |
Mar 15, 2023 | 17.51 | 17.65 | 17.10 | 17.58 | 36,799 | -0.19(-1.08%) |
Mar 14, 2023 | 17.80 | 18.00 | 17.23 | 17.78 | 57,689 | +0.17(+0.99%) |
Mar 13, 2023 | 17.40 | 18.14 | 16.80 | 17.60 | 46,198 | +0.07(+0.38%) |
Mar 10, 2023 | 17.40 | 18.00 | 16.80 | 17.54 | 81,846 | -0.26(-1.48%) |
Mar 09, 2023 | 18.60 | 18.69 | 17.75 | 17.80 | 47,202 | -0.49(-2.66%) |
Mar 08, 2023 | 19.20 | 19.60 | 18.02 | 18.29 | 66,095 | -0.83(-4.33%) |
Mar 07, 2023 | 20.00 | 20.00 | 19.02 | 19.11 | 59,724 | -0.68(-3.42%) |
Mar 06, 2023 | 20.80 | 21.10 | 19.60 | 19.79 | 83,333 | -0.81(-3.93%) |
Mar 03, 2023 | 20.00 | 20.80 | 19.60 | 20.60 | 63,518 | +0.98(+4.99%) |
Mar 02, 2023 | 20.00 | 20.20 | 19.51 | 19.62 | 52,475 | -0.38(-1.90%) |
Mar 01, 2023 | 20.00 | 20.36 | 19.80 | 20.00 | 48,865 | -0.40(-1.96%) |
Feb 28, 2023 | 20.60 | 21.00 | 20.20 | 20.40 | 40,273 | -0.20(-0.97%) |
Feb 27, 2023 | 20.80 | 21.20 | 20.40 | 20.60 | 39,564 | +0.00(+0.00%) |
Feb 24, 2023 | 20.80 | 21.40 | 20.40 | 20.60 | 43,341 | -0.40(-1.90%) |
Feb 23, 2023 | 21.40 | 22.00 | 20.60 | 21.00 | 55,709 | -0.80(-3.67%) |
Feb 22, 2023 | 21.80 | 22.20 | 21.40 | 21.80 | 40,158 | +0.40(+1.87%) |
Feb 21, 2023 | 22.00 | 22.60 | 21.40 | 21.40 | 50,573 | -1.40(-6.14%) |
Feb 17, 2023 | 22.40 | 23.00 | 22.00 | 22.80 | 56,791 | +0.20(+0.88%) |
Feb 16, 2023 | 23.00 | 23.90 | 22.60 | 22.60 | 52,776 | -1.20(-5.04%) |
Feb 15, 2023 | 23.00 | 24.60 | 22.45 | 23.80 | 99,444 | +1.00(+4.39%) |
Feb 14, 2023 | 22.60 | 23.40 | 22.00 | 22.80 | 72,837 | +0.00(+0.00%) |
Feb 13, 2023 | 22.60 | 23.20 | 21.80 | 22.80 | 87,276 | +0.20(+0.88%) |
Feb 10, 2023 | 23.20 | 23.20 | 22.20 | 22.60 | 53,147 | +0.20(+0.89%) |
Feb 09, 2023 | 25.00 | 25.80 | 22.40 | 22.40 | 132,331 | -2.60(-10.40%) |
Feb 08, 2023 | 26.60 | 26.60 | 24.40 | 25.00 | 114,697 | -1.60(-6.02%) |
Feb 07, 2023 | 29.40 | 29.40 | 25.40 | 26.60 | 361,269 | -0.80(-2.92%) |
Feb 06, 2023 | 24.60 | 29.40 | 24.54 | 27.40 | 558,636 | +3.80(+16.10%) |
Feb 03, 2023 | 24.20 | 25.00 | 23.20 | 23.60 | 159,540 | -1.00(-4.07%) |
Feb 02, 2023 | 24.60 | 26.60 | 23.80 | 24.60 | 311,708 | +1.00(+4.24%) |
Feb 01, 2023 | 23.00 | 24.00 | 22.20 | 23.60 | 142,885 | +0.40(+1.72%) |
Jan 31, 2023 | 23.00 | 23.80 | 22.60 | 23.20 | 72,152 | +0.20(+0.87%) |
Jan 30, 2023 | 22.00 | 23.00 | 21.60 | 23.00 | 68,586 | +0.40(+1.77%) |
Jan 27, 2023 | 21.40 | 23.80 | 21.20 | 22.60 | 149,392 | +0.60(+2.73%) |
Jan 26, 2023 | 22.60 | 23.00 | 20.80 | 22.00 | 250,414 | +1.40(+6.80%) |
Jan 25, 2023 | 20.40 | 20.80 | 19.80 | 20.60 | 48,456 | +0.20(+0.98%) |
Jan 24, 2023 | 21.20 | 22.00 | 20.20 | 20.40 | 58,961 | -1.20(-5.56%) |
Jan 23, 2023 | 20.20 | 21.70 | 20.20 | 21.60 | 76,275 | +1.40(+6.93%) |
Jan 20, 2023 | 19.80 | 20.60 | 19.22 | 20.20 | 63,974 | +0.60(+3.06%) |
Jan 19, 2023 | 20.60 | 20.60 | 19.00 | 19.60 | 90,969 | -0.80(-3.92%) |
Jan 18, 2023 | 22.40 | 23.20 | 20.40 | 20.40 | 97,393 | -1.60(-7.27%) |
Jan 17, 2023 | 21.60 | 22.40 | 21.40 | 22.00 | 84,917 | +0.20(+0.92%) |
Jan 13, 2023 | 22.00 | 22.60 | 21.20 | 21.80 | 61,792 | -0.60(-2.68%) |
Jan 12, 2023 | 22.00 | 23.00 | 20.60 | 22.40 | 167,410 | +0.80(+3.70%) |
Jan 11, 2023 | 21.40 | 21.98 | 20.40 | 21.60 | 153,048 | +0.80(+3.85%) |
Jan 10, 2023 | 18.60 | 21.20 | 18.22 | 20.80 | 83,240 | +2.00(+10.64%) |
Jan 09, 2023 | 18.75 | 19.80 | 18.50 | 18.80 | 96,514 | +0.16(+0.88%) |
Jan 06, 2023 | 18.60 | 19.00 | 18.00 | 18.64 | 30,603 | -0.06(-0.34%) |
Jan 05, 2023 | 19.20 | 19.20 | 18.20 | 18.70 | 30,906 | -0.49(-2.54%) |
Jan 04, 2023 | 18.40 | 19.55 | 17.80 | 19.19 | 69,366 | +0.79(+4.28%) |
Jan 03, 2023 | 21.00 | 21.00 | 18.02 | 18.40 | 118,177 | -2.00(-9.80%) |
Dec 30, 2022 | 18.80 | 20.60 | 18.22 | 20.40 | 133,923 | +1.70(+9.09%) |
Dec 29, 2022 | 16.92 | 18.89 | 16.01 | 18.70 | 163,909 | +1.85(+10.97%) |
Dec 28, 2022 | 17.27 | 17.80 | 16.62 | 16.85 | 106,031 | -0.43(-2.49%) |
Dec 27, 2022 | 18.38 | 18.38 | 17.00 | 17.28 | 99,005 | -1.09(-5.95%) |
Dec 23, 2022 | 18.45 | 18.75 | 17.27 | 18.38 | 77,096 | +0.56(+3.12%) |
Dec 22, 2022 | 18.20 | 18.40 | 16.81 | 17.82 | 101,459 | -0.61(-3.29%) |
Dec 21, 2022 | 19.80 | 19.97 | 18.20 | 18.43 | 118,911 | -0.77(-4.01%) |
Dec 20, 2022 | 19.80 | 20.40 | 19.00 | 19.20 | 108,528 | -0.33(-1.70%) |
Dec 19, 2022 | 21.40 | 21.50 | 19.24 | 19.53 | 113,917 | -1.87(-8.75%) |
Dec 16, 2022 | 21.40 | 22.20 | 20.60 | 21.40 | 85,963 | -0.40(-1.83%) |
Dec 15, 2022 | 20.40 | 22.40 | 20.40 | 21.80 | 126,947 | +1.00(+4.81%) |
Dec 14, 2022 | 21.80 | 22.00 | 20.20 | 20.80 | 179,506 | -0.40(-1.89%) |
Dec 13, 2022 | 23.20 | 24.40 | 20.80 | 21.20 | 200,678 | -1.00(-4.50%) |
Dec 12, 2022 | 25.20 | 25.20 | 21.60 | 22.20 | 329,805 | -2.60(-10.48%) |
Dec 09, 2022 | 32.80 | 34.80 | 23.80 | 24.80 | 910,903 | -10.60(-29.94%) |
Dec 08, 2022 | 40.60 | 42.80 | 31.20 | 35.40 | 3,696,566 | +9.80(+38.28%) |
Dec 07, 2022 | 25.80 | 26.40 | 25.00 | 25.60 | 74,092 | -0.40(-1.54%) |
Dec 06, 2022 | 27.40 | 27.50 | 25.50 | 26.00 | 48,162 | -1.00(-3.70%) |
Dec 05, 2022 | 28.00 | 28.20 | 26.80 | 27.00 | 40,104 | -1.40(-4.93%) |
Dec 02, 2022 | 27.60 | 28.60 | 27.30 | 28.40 | 30,469 | +0.20(+0.71%) |
Dec 01, 2022 | 28.80 | 29.20 | 27.20 | 28.20 | 49,837 | -0.20(-0.70%) |
Nov 30, 2022 | 28.40 | 28.62 | 26.40 | 28.40 | 47,770 | +0.20(+0.71%) |
Nov 29, 2022 | 27.40 | 29.60 | 27.40 | 28.20 | 78,157 | +2.20(+8.46%) |
Nov 28, 2022 | 27.00 | 27.60 | 25.80 | 26.00 | 62,674 | -2.00(-7.14%) |
Nov 25, 2022 | 26.80 | 28.40 | 26.80 | 28.00 | 26,705 | +0.80(+2.94%) |
Nov 23, 2022 | 26.60 | 27.40 | 26.00 | 27.20 | 43,546 | +1.20(+4.62%) |
Nov 22, 2022 | 25.00 | 26.40 | 25.00 | 26.00 | 57,303 | +1.80(+7.44%) |
Nov 21, 2022 | 25.00 | 25.40 | 24.20 | 24.20 | 28,340 | -1.00(-3.97%) |
Nov 18, 2022 | 26.60 | 26.60 | 25.00 | 25.20 | 33,989 | -0.60(-2.33%) |
Nov 17, 2022 | 24.60 | 26.00 | 24.00 | 25.80 | 35,969 | +1.20(+4.88%) |
Nov 16, 2022 | 26.00 | 26.11 | 24.40 | 24.60 | 35,176 | -2.40(-8.89%) |
Nov 15, 2022 | 26.20 | 27.40 | 25.80 | 27.00 | 42,593 | +1.60(+6.30%) |
Nov 14, 2022 | 25.80 | 26.20 | 24.60 | 25.40 | 43,207 | -0.60(-2.31%) |
Nov 11, 2022 | 24.80 | 26.40 | 24.80 | 26.00 | 38,725 | +1.40(+5.69%) |
Nov 10, 2022 | 22.40 | 25.20 | 22.40 | 24.60 | 110,198 | +2.60(+11.82%) |
Nov 09, 2022 | 23.00 | 23.30 | 21.80 | 22.00 | 35,457 | -1.00(-4.35%) |
Nov 08, 2022 | 23.80 | 23.80 | 22.50 | 23.00 | 54,371 | -0.40(-1.71%) |
Nov 07, 2022 | 23.00 | 23.60 | 22.40 | 23.40 | 32,868 | +0.40(+1.74%) |
Nov 04, 2022 | 23.20 | 23.60 | 22.20 | 23.00 | 50,045 | +0.60(+2.68%) |
Nov 03, 2022 | 21.00 | 23.80 | 20.90 | 22.40 | 111,925 | +0.40(+1.82%) |
Nov 02, 2022 | 22.20 | 22.60 | 20.80 | 22.00 | 185,578 | -0.60(-2.65%) |
Nov 01, 2022 | 24.80 | 25.20 | 21.00 | 22.60 | 213,489 | -1.80(-7.38%) |
Oct 31, 2022 | 26.20 | 27.80 | 23.80 | 24.40 | 136,547 | -1.80(-6.87%) |
Oct 28, 2022 | 25.20 | 26.40 | 24.90 | 26.20 | 24,898 | +0.60(+2.34%) |
Oct 27, 2022 | 25.60 | 26.20 | 25.10 | 25.60 | 17,331 | +0.00(+0.00%) |
Oct 26, 2022 | 26.20 | 26.70 | 25.20 | 25.60 | 41,243 | -0.60(-2.29%) |
Oct 25, 2022 | 25.00 | 27.00 | 25.00 | 26.20 | 64,365 | +1.20(+4.80%) |
Oct 24, 2022 | 25.20 | 25.40 | 23.90 | 25.00 | 30,805 | +0.00(+0.00%) |
Oct 21, 2022 | 24.60 | 25.00 | 23.80 | 25.00 | 23,945 | +1.00(+4.17%) |
Oct 20, 2022 | 24.40 | 25.40 | 23.60 | 24.00 | 30,393 | +0.00(+0.00%) |
Oct 19, 2022 | 24.00 | 24.60 | 23.20 | 24.00 | 38,731 | -0.60(-2.44%) |
Oct 18, 2022 | 25.00 | 26.00 | 24.20 | 24.60 | 36,695 | +0.00(+0.00%) |
Oct 17, 2022 | 24.20 | 24.80 | 24.00 | 24.60 | 32,006 | +0.80(+3.36%) |
Oct 14, 2022 | 23.80 | 24.20 | 23.00 | 23.80 | 28,941 | +0.00(+0.00%) |
Oct 13, 2022 | 22.20 | 24.00 | 21.40 | 23.80 | 52,715 | +1.00(+4.39%) |
Oct 12, 2022 | 23.60 | 24.00 | 22.20 | 22.80 | 32,231 | -0.40(-1.72%) |
Oct 11, 2022 | 22.80 | 24.30 | 22.60 | 23.20 | 23,916 | -0.20(-0.85%) |
Oct 10, 2022 | 23.40 | 23.60 | 22.60 | 23.40 | 55,607 | +0.60(+2.63%) |
Oct 07, 2022 | 23.40 | 23.60 | 22.00 | 22.80 | 53,305 | -1.00(-4.20%) |
Oct 06, 2022 | 24.60 | 25.40 | 23.60 | 23.80 | 46,831 | -0.80(-3.25%) |
Oct 05, 2022 | 23.20 | 24.80 | 22.40 | 24.60 | 85,060 | +1.00(+4.24%) |
Oct 04, 2022 | 22.60 | 24.20 | 22.60 | 23.60 | 69,779 | +1.40(+6.31%) |
Oct 03, 2022 | 22.40 | 22.60 | 21.40 | 22.20 | 31,793 | +0.40(+1.83%) |
Sep 30, 2022 | 22.00 | 22.80 | 21.40 | 21.80 | 32,627 | -0.60(-2.68%) |
Sep 29, 2022 | 23.20 | 23.20 | 22.00 | 22.40 | 35,298 | -1.40(-5.88%) |
Sep 28, 2022 | 23.60 | 24.10 | 23.20 | 23.80 | 33,910 | +0.40(+1.71%) |
Sep 27, 2022 | 22.80 | 24.00 | 22.50 | 23.40 | 52,944 | +1.60(+7.34%) |
Sep 26, 2022 | 21.80 | 23.40 | 21.60 | 21.80 | 55,801 | -0.20(-0.91%) |
Sep 23, 2022 | 22.00 | 22.40 | 21.80 | 22.00 | 57,968 | -0.60(-2.65%) |
Sep 22, 2022 | 23.20 | 23.40 | 22.40 | 22.60 | 51,595 | -0.80(-3.42%) |
Sep 21, 2022 | 23.20 | 24.20 | 23.00 | 23.40 | 72,525 | -0.40(-1.68%) |
Sep 20, 2022 | 25.00 | 25.00 | 23.40 | 23.80 | 68,546 | -1.40(-5.56%) |
Sep 19, 2022 | 25.40 | 25.60 | 24.80 | 25.20 | 54,975 | +0.20(+0.80%) |
Sep 16, 2022 | 24.80 | 25.40 | 24.00 | 25.00 | 82,656 | -0.40(-1.57%) |
Sep 15, 2022 | 25.80 | 27.20 | 24.80 | 25.40 | 89,939 | +0.20(+0.79%) |
Sep 14, 2022 | 26.00 | 26.20 | 24.90 | 25.20 | 96,509 | -0.60(-2.33%) |
Sep 13, 2022 | 27.00 | 27.20 | 25.80 | 25.80 | 81,916 | -2.00(-7.19%) |
Sep 12, 2022 | 27.60 | 29.20 | 27.22 | 27.80 | 174,663 | +0.80(+2.96%) |
Sep 09, 2022 | 26.40 | 27.80 | 26.00 | 27.00 | 158,466 | +1.40(+5.47%) |
Sep 08, 2022 | 26.60 | 27.20 | 25.60 | 25.60 | 120,643 | -1.40(-5.19%) |
Sep 07, 2022 | 26.00 | 27.40 | 25.60 | 27.00 | 118,076 | -0.40(-1.46%) |
Sep 06, 2022 | 27.40 | 28.40 | 26.80 | 27.40 | 103,578 | -0.60(-2.14%) |
Sep 02, 2022 | 28.60 | 29.20 | 27.20 | 28.00 | 148,850 | -0.20(-0.71%) |
Sep 01, 2022 | 30.20 | 30.40 | 27.20 | 28.20 | 206,149 | -2.20(-7.24%) |
Aug 31, 2022 | 35.80 | 35.80 | 29.00 | 30.40 | 534,700 | -8.00(-20.83%) |
Aug 30, 2022 | 38.80 | 39.20 | 37.80 | 38.40 | 84,828 | -0.80(-2.04%) |
Aug 29, 2022 | 38.20 | 40.20 | 37.60 | 39.20 | 60,622 | +0.20(+0.51%) |
Aug 26, 2022 | 40.40 | 41.00 | 38.50 | 39.00 | 78,205 | -2.00(-4.88%) |
Aug 25, 2022 | 40.80 | 42.40 | 39.40 | 41.00 | 79,463 | +0.60(+1.49%) |
Aug 24, 2022 | 42.80 | 42.91 | 40.20 | 40.40 | 75,507 | -2.40(-5.61%) |
Aug 23, 2022 | 43.00 | 44.20 | 42.60 | 42.80 | 62,826 | +0.20(+0.47%) |
Aug 22, 2022 | 43.40 | 44.00 | 42.50 | 42.60 | 93,442 | -2.00(-4.48%) |
Aug 19, 2022 | 45.60 | 47.20 | 43.40 | 44.60 | 132,115 | -3.20(-6.69%) |
Aug 18, 2022 | 46.80 | 48.30 | 44.04 | 47.80 | 151,943 | +1.80(+3.91%) |
Aug 17, 2022 | 50.40 | 51.40 | 45.60 | 46.00 | 273,608 | -5.40(-10.51%) |
Aug 16, 2022 | 45.40 | 54.00 | 45.20 | 51.40 | 450,816 | +5.40(+11.74%) |
Aug 15, 2022 | 43.60 | 47.00 | 42.20 | 46.00 | 251,232 | +2.40(+5.50%) |
Aug 12, 2022 | 42.40 | 43.80 | 40.80 | 43.60 | 96,616 | +1.60(+3.81%) |
Aug 11, 2022 | 41.20 | 43.00 | 40.20 | 42.00 | 121,841 | +1.60(+3.96%) |
Aug 10, 2022 | 40.20 | 41.60 | 38.80 | 40.40 | 116,429 | +2.00(+5.21%) |
Aug 09, 2022 | 42.40 | 42.40 | 37.60 | 38.40 | 165,641 | -5.60(-12.73%) |
Aug 08, 2022 | 39.60 | 45.60 | 39.00 | 44.00 | 558,033 | +6.80(+18.28%) |
Aug 05, 2022 | 34.80 | 37.78 | 34.42 | 37.20 | 166,528 | +1.40(+3.91%) |
Aug 04, 2022 | 35.60 | 36.60 | 35.40 | 35.80 | 44,920 | +0.20(+0.56%) |
Aug 03, 2022 | 34.60 | 35.80 | 34.50 | 35.60 | 66,784 | +1.60(+4.71%) |
Aug 02, 2022 | 34.40 | 34.80 | 33.20 | 34.00 | 75,606 | -0.40(-1.16%) |
Aug 01, 2022 | 33.40 | 34.80 | 32.60 | 34.40 | 66,115 | +0.60(+1.78%) |
Jul 29, 2022 | 33.60 | 34.20 | 32.60 | 33.80 | 78,672 | +0.00(+0.00%) |
Jul 28, 2022 | 35.40 | 35.40 | 32.80 | 33.80 | 114,226 | -1.00(-2.87%) |
Jul 27, 2022 | 34.00 | 35.00 | 32.80 | 34.80 | 91,368 | +1.40(+4.19%) |
Jul 26, 2022 | 36.00 | 36.20 | 33.20 | 33.40 | 88,527 | -3.20(-8.74%) |
Jul 25, 2022 | 37.20 | 37.40 | 35.60 | 36.60 | 92,347 | -0.80(-2.14%) |
Jul 22, 2022 | 38.40 | 39.60 | 36.60 | 37.40 | 57,319 | -1.20(-3.11%) |
Jul 21, 2022 | 38.20 | 38.80 | 36.80 | 38.60 | 72,778 | +0.20(+0.52%) |
Jul 20, 2022 | 37.60 | 39.20 | 37.50 | 38.40 | 57,905 | +0.60(+1.59%) |
Jul 19, 2022 | 38.00 | 40.20 | 36.90 | 37.80 | 142,615 | +0.80(+2.16%) |
Jul 18, 2022 | 36.00 | 38.60 | 36.00 | 37.00 | 129,171 | +2.00(+5.71%) |
Jul 15, 2022 | 34.40 | 35.80 | 33.80 | 35.00 | 127,825 | +2.00(+6.06%) |
Jul 14, 2022 | 34.20 | 35.20 | 33.00 | 33.00 | 111,268 | -2.40(-6.78%) |
Jul 13, 2022 | 34.60 | 35.60 | 34.10 | 35.40 | 130,507 | -0.20(-0.56%) |
Jul 12, 2022 | 35.80 | 37.20 | 35.20 | 35.60 | 78,094 | +0.00(+0.00%) |
Jul 11, 2022 | 37.40 | 37.80 | 35.60 | 35.60 | 87,178 | -2.00(-5.32%) |
Jul 08, 2022 | 38.80 | 39.00 | 37.20 | 37.60 | 112,495 | -1.40(-3.59%) |
Jul 07, 2022 | 38.00 | 40.40 | 37.70 | 39.00 | 114,361 | +1.60(+4.28%) |
Jul 06, 2022 | 39.60 | 40.39 | 37.00 | 37.40 | 83,945 | -2.40(-6.03%) |
Jul 05, 2022 | 37.40 | 40.51 | 36.40 | 39.80 | 111,048 | +1.80(+4.74%) |
Jul 01, 2022 | 39.40 | 39.40 | 36.80 | 38.00 | 89,937 | -1.20(-3.06%) |
Jun 30, 2022 | 38.60 | 40.00 | 38.20 | 39.20 | 94,516 | -0.60(-1.51%) |
Jun 29, 2022 | 42.00 | 42.00 | 38.40 | 39.80 | 141,522 | -2.20(-5.24%) |
Jun 28, 2022 | 44.00 | 45.40 | 41.60 | 42.00 | 78,830 | -1.60(-3.67%) |
Jun 27, 2022 | 45.20 | 46.63 | 43.20 | 43.60 | 74,519 | -1.00(-2.24%) |
Jun 24, 2022 | 44.40 | 47.80 | 43.54 | 44.60 | 487,826 | +0.60(+1.36%) |
Jun 23, 2022 | 45.00 | 46.40 | 42.80 | 44.00 | 137,810 | -0.80(-1.79%) |
Jun 22, 2022 | 43.80 | 46.20 | 43.60 | 44.80 | 175,603 | -1.00(-2.18%) |
Jun 21, 2022 | 42.00 | 49.00 | 40.00 | 45.80 | 320,203 | +5.80(+14.50%) |
Jun 17, 2022 | 41.40 | 42.80 | 40.00 | 40.00 | 145,747 | -1.20(-2.91%) |
Jun 16, 2022 | 43.60 | 44.00 | 40.40 | 41.20 | 126,115 | -4.40(-9.65%) |
Jun 15, 2022 | 45.00 | 47.00 | 44.30 | 45.60 | 128,728 | +1.00(+2.24%) |
Jun 14, 2022 | 45.40 | 46.00 | 43.80 | 44.60 | 112,302 | +0.00(+0.00%) |
Jun 13, 2022 | 46.00 | 46.80 | 43.40 | 44.60 | 196,724 | -4.20(-8.61%) |
Jun 10, 2022 | 48.00 | 50.00 | 47.43 | 48.80 | 109,319 | -0.20(-0.41%) |
Jun 09, 2022 | 52.60 | 53.40 | 48.20 | 49.00 | 167,592 | -4.60(-8.58%) |
Jun 08, 2022 | 53.80 | 55.40 | 52.80 | 53.60 | 128,415 | -0.60(-1.11%) |
Jun 07, 2022 | 52.60 | 55.00 | 51.90 | 54.20 | 102,970 | +0.20(+0.37%) |
Jun 06, 2022 | 55.80 | 55.80 | 53.00 | 54.00 | 129,713 | -1.00(-1.82%) |
Jun 03, 2022 | 55.00 | 56.40 | 54.40 | 55.00 | 84,535 | -1.00(-1.79%) |
Jun 02, 2022 | 55.60 | 58.10 | 53.80 | 56.00 | 97,633 | +0.40(+0.72%) |
Jun 01, 2022 | 60.40 | 60.70 | 51.80 | 55.60 | 314,427 | -3.80(-6.40%) |
May 31, 2022 | 58.40 | 63.30 | 58.20 | 59.40 | 201,727 | -0.60(-1.00%) |
May 27, 2022 | 50.60 | 60.40 | 50.60 | 60.00 | 396,195 | +9.00(+17.65%) |
May 26, 2022 | 51.40 | 56.20 | 47.60 | 51.00 | 776,010 | +0.20(+0.39%) |
May 25, 2022 | 52.60 | 53.60 | 46.00 | 50.80 | 585,284 | +3.20(+6.72%) |
May 24, 2022 | 57.60 | 57.90 | 46.70 | 47.60 | 500,574 | -11.40(-19.32%) |
May 23, 2022 | 64.80 | 65.20 | 57.20 | 59.00 | 377,187 | -5.80(-8.95%) |
May 20, 2022 | 69.00 | 69.00 | 62.40 | 64.80 | 133,860 | -3.20(-4.71%) |
May 19, 2022 | 70.20 | 71.60 | 68.00 | 68.00 | 87,058 | -4.00(-5.56%) |
May 18, 2022 | 77.60 | 77.60 | 71.00 | 72.00 | 93,686 | -8.00(-10.00%) |
May 17, 2022 | 75.00 | 80.00 | 74.60 | 80.00 | 88,484 | +5.80(+7.82%) |
May 16, 2022 | 70.60 | 74.80 | 69.40 | 74.20 | 58,713 | +2.80(+3.92%) |
May 13, 2022 | 69.60 | 72.70 | 68.00 | 71.40 | 130,987 | +2.80(+4.08%) |
May 12, 2022 | 63.60 | 69.30 | 63.00 | 68.60 | 152,349 | +3.40(+5.21%) |
May 11, 2022 | 67.00 | 67.60 | 61.90 | 65.20 | 133,294 | -3.00(-4.40%) |
May 10, 2022 | 72.60 | 73.80 | 63.80 | 68.20 | 140,676 | -4.20(-5.80%) |
May 09, 2022 | 77.20 | 77.20 | 71.80 | 72.40 | 155,811 | -4.80(-6.22%) |
May 06, 2022 | 78.60 | 79.60 | 75.40 | 77.20 | 89,191 | -3.20(-3.98%) |
May 05, 2022 | 78.20 | 80.40 | 77.00 | 80.40 | 98,409 | +0.20(+0.25%) |
May 04, 2022 | 74.60 | 80.20 | 73.80 | 80.20 | 125,046 | +4.80(+6.37%) |
May 03, 2022 | 69.80 | 75.40 | 69.60 | 75.40 | 145,413 | +5.60(+8.02%) |