Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.67 | 14.18 | 13.46 | 14.14 | 65,868,420 | +0.69(+5.10%) |
Apr 27, 2023 | 13.25 | 13.51 | 12.44 | 13.46 | 88,306,136 | +0.17(+1.27%) |
Apr 26, 2023 | 13.53 | 13.70 | 13.10 | 13.29 | 69,205,184 | +0.17(+1.29%) |
Apr 25, 2023 | 14.33 | 14.33 | 13.09 | 13.12 | 89,488,336 | -1.42(-9.77%) |
Apr 24, 2023 | 14.69 | 14.95 | 14.27 | 14.54 | 48,743,836 | -0.23(-1.55%) |
Apr 21, 2023 | 15.00 | 15.00 | 14.39 | 14.77 | 68,705,320 | -0.34(-2.24%) |
Apr 20, 2023 | 14.70 | 15.80 | 14.65 | 15.11 | 65,492,036 | -0.06(-0.39%) |
Apr 19, 2023 | 15.11 | 15.28 | 14.89 | 15.16 | 53,290,296 | -0.52(-3.30%) |
Apr 18, 2023 | 15.92 | 16.26 | 15.31 | 15.68 | 57,167,336 | +0.20(+1.28%) |
Apr 17, 2023 | 15.01 | 15.52 | 14.86 | 15.48 | 56,983,416 | +0.00(+0.00%) |
Apr 14, 2023 | 15.54 | 16.09 | 14.99 | 15.48 | 57,215,972 | -0.09(-0.57%) |
Apr 13, 2023 | 15.29 | 15.85 | 14.95 | 15.57 | 59,701,888 | +0.34(+2.22%) |
Apr 12, 2023 | 16.56 | 16.64 | 15.17 | 15.23 | 77,212,944 | -0.87(-5.43%) |
Apr 11, 2023 | 16.62 | 16.69 | 16.01 | 16.11 | 52,450,256 | -0.18(-1.10%) |
Apr 10, 2023 | 15.12 | 16.40 | 15.05 | 16.29 | 63,373,964 | +0.73(+4.66%) |
Apr 06, 2023 | 15.35 | 15.91 | 15.00 | 15.56 | 66,315,508 | -0.26(-1.63%) |
Apr 05, 2023 | 16.15 | 16.21 | 15.28 | 15.82 | 87,195,112 | -0.86(-5.18%) |
Apr 04, 2023 | 17.76 | 17.79 | 16.41 | 16.69 | 64,374,720 | -1.01(-5.73%) |
Apr 03, 2023 | 17.81 | 18.05 | 17.02 | 17.70 | 57,378,704 | -0.49(-2.68%) |
Mar 31, 2023 | 17.45 | 18.23 | 17.32 | 18.19 | 68,716,920 | +0.35(+1.95%) |
Mar 30, 2023 | 17.65 | 18.18 | 17.47 | 17.84 | 81,012,120 | +0.86(+5.09%) |
Mar 29, 2023 | 16.24 | 17.36 | 16.20 | 16.97 | 90,395,824 | +1.44(+9.28%) |
Mar 28, 2023 | 15.77 | 15.78 | 14.81 | 15.53 | 75,920,680 | -0.34(-2.13%) |
Mar 27, 2023 | 16.66 | 16.81 | 15.71 | 15.87 | 64,793,440 | -0.60(-3.62%) |
Mar 24, 2023 | 16.99 | 17.11 | 15.94 | 16.47 | 91,432,928 | -0.91(-5.26%) |
Mar 23, 2023 | 16.91 | 18.06 | 16.52 | 17.38 | 98,003,040 | +1.24(+7.70%) |
Mar 22, 2023 | 16.58 | 17.91 | 16.10 | 16.14 | 95,401,072 | -0.43(-2.58%) |
Mar 21, 2023 | 16.90 | 17.42 | 15.84 | 16.57 | 76,293,144 | +0.08(+0.51%) |
Mar 20, 2023 | 16.02 | 16.66 | 15.66 | 16.48 | 62,843,304 | +0.48(+2.98%) |
Mar 17, 2023 | 16.36 | 16.77 | 15.71 | 16.01 | 79,797,216 | -0.29(-1.77%) |
Mar 16, 2023 | 14.37 | 16.39 | 14.19 | 16.29 | 110,508,344 | +1.72(+11.78%) |
Mar 15, 2023 | 14.49 | 14.73 | 13.64 | 14.58 | 126,904,632 | -0.53(-3.48%) |
Mar 14, 2023 | 14.65 | 15.42 | 14.43 | 15.10 | 107,634,408 | +1.19(+8.56%) |
Mar 13, 2023 | 13.50 | 14.43 | 13.05 | 13.91 | 121,731,136 | -0.03(-0.21%) |
Mar 10, 2023 | 14.99 | 15.13 | 13.70 | 13.94 | 129,660,536 | -0.85(-5.77%) |
Mar 09, 2023 | 15.63 | 16.41 | 14.69 | 14.79 | 88,244,856 | -0.89(-5.69%) |
Mar 08, 2023 | 14.74 | 15.77 | 14.73 | 15.69 | 71,855,880 | +1.15(+7.92%) |
Mar 07, 2023 | 15.07 | 15.30 | 14.38 | 14.54 | 66,970,668 | -0.52(-3.43%) |
Mar 06, 2023 | 15.71 | 16.12 | 14.92 | 15.05 | 56,395,744 | -0.51(-3.25%) |
Mar 03, 2023 | 14.93 | 15.65 | 14.54 | 15.56 | 72,618,152 | +0.66(+4.46%) |
Mar 02, 2023 | 13.90 | 15.12 | 13.55 | 14.89 | 74,096,880 | +0.33(+2.25%) |
Mar 01, 2023 | 14.70 | 15.10 | 14.37 | 14.57 | 64,035,240 | +0.03(+0.21%) |
Feb 28, 2023 | 14.29 | 15.15 | 14.20 | 14.54 | 59,402,684 | +0.15(+1.03%) |
Feb 27, 2023 | 14.84 | 14.89 | 14.39 | 14.39 | 62,067,268 | +0.19(+1.33%) |
Feb 24, 2023 | 14.18 | 14.43 | 13.85 | 14.20 | 75,272,464 | -0.76(-5.11%) |
Feb 23, 2023 | 15.01 | 15.22 | 14.17 | 14.96 | 94,626,288 | +1.24(+9.04%) |
Feb 22, 2023 | 14.00 | 14.30 | 13.44 | 13.72 | 70,240,608 | -0.18(-1.28%) |
Feb 21, 2023 | 14.67 | 15.19 | 13.78 | 13.90 | 68,149,296 | -1.48(-9.61%) |
Feb 17, 2023 | 15.86 | 16.00 | 14.92 | 15.38 | 83,517,880 | -0.77(-4.79%) |
Feb 16, 2023 | 16.52 | 17.03 | 16.05 | 16.15 | 81,562,864 | -1.25(-7.18%) |
Feb 15, 2023 | 16.68 | 17.45 | 16.30 | 17.40 | 75,248,696 | +0.21(+1.21%) |
Feb 14, 2023 | 15.94 | 17.39 | 15.55 | 17.20 | 111,730,672 | +0.90(+5.54%) |
Feb 13, 2023 | 15.87 | 16.49 | 15.45 | 16.29 | 60,411,040 | +0.62(+3.92%) |
Feb 10, 2023 | 15.94 | 16.09 | 15.13 | 15.68 | 79,060,160 | -0.77(-4.70%) |
Feb 09, 2023 | 17.20 | 17.76 | 16.08 | 16.45 | 85,045,608 | +0.09(+0.55%) |
Feb 08, 2023 | 17.20 | 17.55 | 16.22 | 16.36 | 72,676,032 | -1.09(-6.25%) |
Feb 07, 2023 | 16.09 | 17.71 | 16.01 | 17.45 | 119,663,936 | +1.48(+9.25%) |
Feb 06, 2023 | 16.00 | 16.73 | 15.73 | 15.98 | 77,281,800 | -0.82(-4.90%) |
Feb 03, 2023 | 16.65 | 17.99 | 16.47 | 16.80 | 95,610,688 | -0.98(-5.52%) |
Feb 02, 2023 | 17.20 | 18.25 | 16.88 | 17.78 | 116,690,384 | +1.11(+6.67%) |
Feb 01, 2023 | 14.62 | 17.15 | 14.57 | 16.67 | 150,722,848 | +2.26(+15.70%) |
Jan 31, 2023 | 13.56 | 14.44 | 13.53 | 14.41 | 97,724,400 | +0.71(+5.22%) |
Jan 30, 2023 | 14.24 | 14.51 | 13.63 | 13.69 | 81,537,640 | -1.17(-7.88%) |
Jan 27, 2023 | 14.39 | 15.24 | 14.24 | 14.86 | 102,194,232 | -0.26(-1.71%) |
Jan 26, 2023 | 14.90 | 15.18 | 14.19 | 15.12 | 111,517,776 | +0.70(+4.89%) |
Jan 25, 2023 | 13.60 | 14.52 | 13.23 | 14.42 | 93,335,768 | +0.09(+0.62%) |
Jan 24, 2023 | 14.18 | 14.73 | 14.05 | 14.33 | 74,810,776 | -0.30(-2.03%) |
Jan 23, 2023 | 13.08 | 14.79 | 13.03 | 14.63 | 125,784,376 | +1.93(+15.25%) |
Jan 20, 2023 | 12.02 | 12.76 | 11.66 | 12.69 | 90,623,424 | +1.01(+8.67%) |
Jan 19, 2023 | 12.38 | 12.42 | 11.53 | 11.68 | 99,956,752 | -1.04(-8.19%) |
Jan 18, 2023 | 13.35 | 13.65 | 12.71 | 12.72 | 82,348,784 | -0.24(-1.84%) |
Jan 17, 2023 | 12.78 | 13.33 | 12.57 | 12.96 | 74,804,832 | +0.11(+0.85%) |
Jan 13, 2023 | 12.26 | 12.90 | 12.18 | 12.85 | 74,970,464 | +0.13(+1.01%) |
Jan 12, 2023 | 12.49 | 12.98 | 11.73 | 12.72 | 136,080,512 | +0.42(+3.39%) |
Jan 11, 2023 | 11.89 | 12.33 | 11.56 | 12.30 | 80,575,008 | +0.43(+3.59%) |
Jan 10, 2023 | 11.29 | 11.90 | 11.10 | 11.88 | 90,403,936 | +0.44(+3.82%) |
Jan 09, 2023 | 11.44 | 12.18 | 11.19 | 11.44 | 137,527,392 | +0.65(+6.07%) |
Jan 06, 2023 | 9.873 | 10.98 | 9.486 | 10.79 | 124,456,536 | +1.29(+13.58%) |
Jan 05, 2023 | 9.724 | 9.923 | 9.456 | 9.496 | 83,574,936 | -0.50(-4.97%) |
Jan 04, 2023 | 9.803 | 10.19 | 9.506 | 9.992 | 114,915,776 | +0.70(+7.59%) |
Jan 03, 2023 | 10.09 | 10.13 | 9.119 | 9.288 | 97,994,720 | -0.31(-3.21%) |
Dec 30, 2022 | 9.198 | 9.625 | 8.990 | 9.595 | 64,872,556 | +0.00(+0.00%) |
Dec 29, 2022 | 9.208 | 9.754 | 9.109 | 9.595 | 91,278,440 | +0.80(+9.14%) |
Dec 28, 2022 | 9.030 | 9.357 | 8.672 | 8.791 | 84,100,192 | -0.41(-4.42%) |
Dec 27, 2022 | 9.506 | 9.516 | 9.064 | 9.198 | 78,464,160 | -0.50(-5.12%) |
Dec 23, 2022 | 9.516 | 9.734 | 9.159 | 9.694 | 93,101,504 | -0.01(-0.10%) |
Dec 22, 2022 | 10.46 | 10.48 | 9.039 | 9.704 | 136,060,880 | -1.35(-12.21%) |
Dec 21, 2022 | 10.55 | 11.18 | 10.51 | 11.05 | 83,427,104 | +0.72(+7.01%) |
Dec 20, 2022 | 10.17 | 10.67 | 10.08 | 10.33 | 88,248,624 | -0.24(-2.27%) |
Dec 19, 2022 | 10.99 | 11.02 | 10.23 | 10.57 | 83,467,072 | -0.42(-3.78%) |
Dec 16, 2022 | 11.07 | 11.35 | 10.65 | 10.98 | 89,825,704 | -0.29(-2.54%) |
Dec 15, 2022 | 12.09 | 12.24 | 11.19 | 11.27 | 107,839,768 | -1.58(-12.31%) |
Dec 14, 2022 | 13.36 | 13.87 | 12.40 | 12.85 | 140,597,280 | -0.62(-4.62%) |
Dec 13, 2022 | 14.55 | 14.74 | 12.99 | 13.48 | 181,692,048 | +0.64(+5.01%) |
Dec 12, 2022 | 12.00 | 12.86 | 11.81 | 12.83 | 73,827,688 | +0.65(+5.36%) |
Dec 09, 2022 | 12.35 | 12.84 | 12.04 | 12.18 | 89,798,696 | -0.30(-2.38%) |
Dec 08, 2022 | 11.76 | 12.58 | 11.52 | 12.48 | 102,668,136 | +0.91(+7.86%) |
Dec 07, 2022 | 11.28 | 11.80 | 11.20 | 11.57 | 86,772,816 | -0.02(-0.17%) |
Dec 06, 2022 | 12.40 | 12.46 | 11.25 | 11.59 | 87,479,504 | -0.86(-6.91%) |
Dec 05, 2022 | 12.66 | 13.01 | 12.06 | 12.45 | 71,585,000 | -0.44(-3.38%) |
Dec 02, 2022 | 12.35 | 12.98 | 12.16 | 12.88 | 99,134,664 | -0.46(-3.48%) |
Dec 01, 2022 | 13.93 | 13.97 | 12.79 | 13.35 | 112,977,416 | -0.32(-2.32%) |
Nov 30, 2022 | 11.71 | 13.69 | 11.39 | 13.66 | 133,883,904 | +2.07(+17.82%) |
Nov 29, 2022 | 11.82 | 12.04 | 11.37 | 11.60 | 75,517,264 | -0.11(-0.93%) |
Nov 28, 2022 | 12.22 | 12.62 | 11.47 | 11.71 | 88,854,360 | -1.01(-7.93%) |
Nov 25, 2022 | 12.98 | 13.11 | 12.69 | 12.72 | 42,230,120 | -0.45(-3.45%) |
Nov 23, 2022 | 12.75 | 13.60 | 12.70 | 13.17 | 115,086,840 | +0.42(+3.26%) |
Nov 22, 2022 | 12.00 | 12.79 | 11.72 | 12.75 | 87,404,192 | +1.00(+8.49%) |
Nov 21, 2022 | 11.93 | 12.06 | 11.61 | 11.76 | 84,688,000 | -0.59(-4.80%) |
Nov 18, 2022 | 12.84 | 12.88 | 11.93 | 12.35 | 118,397,600 | +0.12(+0.97%) |
Nov 17, 2022 | 11.21 | 12.44 | 11.18 | 12.23 | 129,618,040 | +0.24(+1.98%) |
Nov 16, 2022 | 12.78 | 12.84 | 11.74 | 11.99 | 112,818,896 | -1.72(-12.55%) |
Nov 15, 2022 | 14.18 | 14.28 | 13.16 | 13.71 | 160,984,496 | +1.09(+8.61%) |
Nov 14, 2022 | 12.84 | 13.36 | 12.58 | 12.63 | 109,358,288 | -0.44(-3.40%) |
Nov 11, 2022 | 12.14 | 13.26 | 11.70 | 13.07 | 168,364,480 | +1.13(+9.44%) |
Nov 10, 2022 | 10.68 | 12.03 | 10.44 | 11.94 | 197,717,296 | +2.81(+30.74%) |
Nov 09, 2022 | 9.630 | 9.709 | 9.077 | 9.136 | 108,296,312 | -0.92(-9.14%) |
Nov 08, 2022 | 9.995 | 10.44 | 9.502 | 10.06 | 148,533,120 | +0.57(+6.05%) |
Nov 07, 2022 | 9.166 | 9.581 | 8.780 | 9.482 | 106,520,832 | +0.59(+6.67%) |
Nov 04, 2022 | 8.622 | 8.956 | 8.325 | 8.889 | 175,013,104 | +1.09(+13.94%) |
Nov 03, 2022 | 7.692 | 8.197 | 7.445 | 7.801 | 136,959,376 | -0.35(-4.25%) |
Nov 02, 2022 | 9.166 | 8.108 | 8.147 | 176,515,600 | -0.85(-9.45%) | |
Nov 01, 2022 | 9.304 | 9.413 | 8.839 | 8.998 | 109,654,160 | +0.18(+2.02%) |
Oct 31, 2022 | 9.195 | 9.240 | 8.651 | 8.820 | 119,473,072 | -0.57(-6.11%) |
Oct 28, 2022 | 8.464 | 9.452 | 8.394 | 9.393 | 130,765,168 | +0.97(+11.50%) |
Oct 27, 2022 | 9.057 | 9.334 | 8.384 | 8.424 | 130,814,552 | -0.48(-5.44%) |
Oct 26, 2022 | 8.642 | 9.561 | 8.456 | 8.909 | 144,668,544 | -0.25(-2.70%) |
Oct 25, 2022 | 8.701 | 9.363 | 8.651 | 9.156 | 128,172,000 | +0.57(+6.68%) |
Oct 24, 2022 | 8.543 | 8.711 | 7.989 | 8.582 | 148,751,440 | +0.10(+1.17%) |
Oct 21, 2022 | 7.564 | 8.543 | 7.465 | 8.483 | 180,651,136 | +0.87(+11.43%) |
Oct 20, 2022 | 7.613 | 8.325 | 7.505 | 7.613 | 172,238,720 | +0.13(+1.72%) |
Oct 19, 2022 | 7.188 | 7.712 | 7.119 | 7.485 | 135,155,008 | +0.17(+2.30%) |
Oct 18, 2022 | 7.949 | 8.118 | 6.961 | 7.317 | 186,853,184 | +0.07(+0.95%) |
Oct 17, 2022 | 7.386 | 7.584 | 7.119 | 7.247 | 113,814,248 | +0.40(+5.77%) |
Oct 14, 2022 | 8.167 | 8.177 | 6.793 | 6.852 | 179,236,944 | -1.06(-13.37%) |
Oct 13, 2022 | 6.348 | 8.266 | 6.140 | 7.910 | 287,323,936 | +0.65(+8.99%) |
Oct 12, 2022 | 7.406 | 7.534 | 7.149 | 7.257 | 111,421,256 | -0.23(-3.04%) |
Oct 11, 2022 | 7.722 | 7.930 | 7.119 | 7.485 | 188,060,400 | -0.70(-8.57%) |
Oct 10, 2022 | 8.968 | 8.988 | 7.771 | 8.187 | 164,918,736 | -0.92(-10.10%) |
Oct 07, 2022 | 10.07 | 10.16 | 8.899 | 9.106 | 136,409,568 | -1.96(-17.69%) |
Oct 06, 2022 | 11.16 | 11.79 | 10.93 | 11.06 | 118,101,584 | -0.23(-2.01%) |
Oct 05, 2022 | 10.41 | 11.53 | 10.10 | 11.29 | 110,756,592 | +0.38(+3.44%) |
Oct 04, 2022 | 10.46 | 10.97 | 10.42 | 10.92 | 115,588,784 | +1.32(+13.81%) |
Oct 03, 2022 | 8.988 | 9.887 | 8.780 | 9.591 | 127,952,616 | +0.83(+9.48%) |
Sep 30, 2022 | 8.800 | 9.502 | 8.642 | 8.760 | 110,781,944 | -0.43(-4.63%) |
Sep 29, 2022 | 9.591 | 9.630 | 8.701 | 9.185 | 128,898,352 | -0.87(-8.65%) |
Sep 28, 2022 | 9.462 | 10.23 | 9.339 | 10.06 | 120,555,024 | +0.36(+3.67%) |
Sep 27, 2022 | 9.927 | 10.16 | 9.284 | 9.700 | 116,698,056 | +0.26(+2.72%) |
Sep 26, 2022 | 9.798 | 10.24 | 9.393 | 9.442 | 97,277,576 | -0.47(-4.79%) |
Sep 23, 2022 | 9.957 | 10.03 | 9.344 | 9.917 | 121,414,432 | -0.47(-4.57%) |
Sep 22, 2022 | 11.04 | 11.19 | 10.13 | 10.39 | 113,141,048 | -0.88(-7.81%) |
Sep 21, 2022 | 11.63 | 12.77 | 11.25 | 11.27 | 125,912,712 | -0.30(-2.56%) |
Sep 20, 2022 | 11.72 | 11.90 | 11.30 | 11.57 | 71,175,120 | -0.51(-4.26%) |
Sep 19, 2022 | 11.44 | 12.26 | 11.40 | 12.08 | 76,490,840 | +0.20(+1.66%) |
Sep 16, 2022 | 11.30 | 11.92 | 11.02 | 11.89 | 88,910,144 | +0.15(+1.26%) |
Sep 15, 2022 | 12.05 | 12.49 | 11.42 | 11.74 | 95,823,760 | -0.54(-4.41%) |
Sep 14, 2022 | 12.10 | 12.56 | 11.77 | 12.28 | 66,636,360 | +0.36(+3.06%) |
Sep 13, 2022 | 12.96 | 13.29 | 11.78 | 11.91 | 87,057,064 | -2.65(-18.20%) |
Sep 12, 2022 | 14.62 | 14.83 | 14.09 | 14.57 | 68,031,392 | +0.13(+0.89%) |
Sep 09, 2022 | 14.05 | 14.63 | 13.99 | 14.44 | 83,112,448 | +0.99(+7.33%) |
Sep 08, 2022 | 12.46 | 13.60 | 12.19 | 13.45 | 104,600,512 | +0.65(+5.08%) |
Sep 07, 2022 | 12.24 | 13.12 | 12.05 | 12.80 | 80,575,288 | +0.56(+4.59%) |
Sep 06, 2022 | 12.72 | 12.84 | 11.90 | 12.24 | 80,927,176 | -0.43(-3.42%) |
Sep 02, 2022 | 13.64 | 13.94 | 12.44 | 12.67 | 102,217,280 | -0.35(-2.72%) |
Sep 01, 2022 | 12.84 | 13.07 | 11.80 | 13.03 | 114,800,016 | -0.81(-5.84%) |
Aug 31, 2022 | 14.48 | 14.48 | 13.46 | 13.84 | 87,463,584 | -0.42(-2.97%) |
Aug 30, 2022 | 15.28 | 15.34 | 13.76 | 14.26 | 78,116,360 | -0.57(-3.85%) |
Aug 29, 2022 | 15.26 | 15.82 | 14.73 | 14.83 | 61,812,152 | -0.92(-5.82%) |
Aug 26, 2022 | 18.97 | 19.05 | 15.72 | 15.75 | 85,921,072 | -3.29(-17.29%) |
Aug 25, 2022 | 17.21 | 19.10 | 17.17 | 19.04 | 59,462,724 | +1.88(+10.97%) |
Aug 24, 2022 | 17.00 | 17.34 | 16.53 | 17.16 | 42,529,656 | +0.08(+0.46%) |
Aug 23, 2022 | 16.83 | 17.80 | 16.76 | 17.08 | 50,396,548 | +0.29(+1.70%) |
Aug 22, 2022 | 17.84 | 17.89 | 16.53 | 16.79 | 51,980,728 | -2.10(-11.11%) |
Aug 19, 2022 | 19.77 | 20.08 | 18.61 | 18.89 | 50,431,064 | -1.70(-8.23%) |
Aug 18, 2022 | 19.43 | 21.05 | 19.22 | 20.59 | 51,499,392 | +1.32(+6.85%) |
Aug 17, 2022 | 19.89 | 19.91 | 18.44 | 19.27 | 68,861,472 | -1.57(-7.52%) |
Aug 16, 2022 | 21.17 | 21.43 | 20.09 | 20.83 | 49,434,772 | -0.63(-2.94%) |
Aug 15, 2022 | 20.93 | 21.65 | 20.50 | 21.46 | 49,626,708 | +0.18(+0.83%) |
Aug 12, 2022 | 19.95 | 21.41 | 19.69 | 21.29 | 58,079,752 | +1.79(+9.20%) |
Aug 11, 2022 | 20.17 | 21.29 | 19.39 | 19.49 | 71,000,816 | -0.13(-0.65%) |
Aug 10, 2022 | 18.80 | 19.73 | 18.12 | 19.62 | 70,038,528 | +2.19(+12.55%) |
Aug 09, 2022 | 18.95 | 18.95 | 16.67 | 17.43 | 66,024,836 | -2.81(-13.88%) |
Aug 08, 2022 | 20.35 | 21.08 | 19.29 | 20.24 | 60,487,684 | -1.01(-4.73%) |
Aug 05, 2022 | 20.66 | 21.80 | 20.27 | 21.25 | 60,950,656 | -0.50(-2.31%) |
Aug 04, 2022 | 21.16 | 21.95 | 20.91 | 21.75 | 57,040,604 | +0.51(+2.41%) |
Aug 03, 2022 | 19.69 | 21.41 | 19.58 | 21.24 | 58,049,372 | +1.61(+8.18%) |
Aug 02, 2022 | 19.15 | 20.57 | 18.83 | 19.63 | 61,587,348 | -0.09(-0.45%) |
Aug 01, 2022 | 19.13 | 20.31 | 18.75 | 19.72 | 62,016,752 | +0.18(+0.91%) |
Jul 29, 2022 | 18.30 | 19.70 | 18.05 | 19.54 | 62,214,476 | +0.45(+2.38%) |
Jul 28, 2022 | 18.58 | 19.24 | 17.32 | 19.09 | 70,393,264 | +0.63(+3.42%) |
Jul 27, 2022 | 17.07 | 18.84 | 16.92 | 18.46 | 79,859,392 | +2.27(+14.00%) |
Jul 26, 2022 | 16.68 | 16.99 | 16.01 | 16.19 | 49,494,492 | -0.86(-5.03%) |
Jul 25, 2022 | 16.98 | 17.12 | 16.19 | 17.05 | 43,899,456 | -0.34(-1.98%) |
Jul 22, 2022 | 18.57 | 18.64 | 16.90 | 17.39 | 66,654,808 | -1.43(-7.59%) |
Jul 21, 2022 | 18.25 | 18.84 | 17.43 | 18.82 | 81,205,712 | +0.89(+4.94%) |
Jul 20, 2022 | 16.59 | 18.17 | 16.26 | 17.94 | 86,992,064 | +1.23(+7.37%) |
Jul 19, 2022 | 15.38 | 16.92 | 15.28 | 16.70 | 79,241,504 | +2.00(+13.61%) |
Jul 18, 2022 | 15.60 | 15.95 | 14.42 | 14.70 | 84,979,392 | -0.19(-1.26%) |
Jul 15, 2022 | 14.54 | 14.93 | 13.84 | 14.89 | 75,201,496 | +1.02(+7.39%) |
Jul 14, 2022 | 12.97 | 14.05 | 12.36 | 13.87 | 79,114,656 | +0.77(+5.87%) |
Jul 13, 2022 | 12.00 | 13.36 | 11.95 | 13.10 | 70,901,384 | +0.32(+2.47%) |
Jul 12, 2022 | 12.99 | 13.26 | 12.54 | 12.78 | 53,968,404 | +0.06(+0.46%) |
Jul 11, 2022 | 13.06 | 13.26 | 12.47 | 12.72 | 53,204,968 | -0.99(-7.19%) |
Jul 08, 2022 | 12.94 | 13.96 | 12.77 | 13.71 | 78,574,960 | +0.20(+1.46%) |
Jul 07, 2022 | 12.72 | 13.69 | 12.72 | 13.51 | 76,914,512 | +1.60(+13.40%) |
Jul 06, 2022 | 11.75 | 12.32 | 11.35 | 11.91 | 78,219,696 | +0.24(+2.03%) |
Jul 05, 2022 | 10.58 | 11.73 | 10.38 | 11.68 | 83,958,720 | +0.25(+2.16%) |
Jul 01, 2022 | 12.31 | 12.42 | 10.97 | 11.43 | 93,419,808 | -1.48(-11.45%) |
Jun 30, 2022 | 12.84 | 13.63 | 12.20 | 12.91 | 71,188,280 | -0.44(-3.32%) |
Jun 29, 2022 | 13.80 | 13.84 | 12.84 | 13.35 | 62,312,840 | -1.00(-6.94%) |
Jun 28, 2022 | 15.77 | 16.34 | 14.31 | 14.35 | 58,013,916 | -1.22(-7.85%) |
Jun 27, 2022 | 16.07 | 16.22 | 15.15 | 15.57 | 44,014,292 | -0.01(-0.06%) |
Jun 24, 2022 | 14.43 | 15.62 | 14.36 | 15.58 | 61,438,940 | +1.77(+12.85%) |
Jun 23, 2022 | 14.37 | 14.38 | 13.15 | 13.81 | 48,197,452 | -0.28(-1.96%) |
Jun 22, 2022 | 13.84 | 14.75 | 13.74 | 14.08 | 49,909,428 | -0.48(-3.32%) |
Jun 21, 2022 | 14.31 | 15.19 | 14.26 | 14.57 | 58,322,084 | +1.08(+8.03%) |
Jun 17, 2022 | 13.44 | 13.80 | 12.58 | 13.48 | 65,036,220 | +0.13(+0.96%) |
Jun 16, 2022 | 14.90 | 14.95 | 12.79 | 13.36 | 91,974,624 | -2.99(-18.30%) |
Jun 15, 2022 | 16.09 | 17.16 | 15.23 | 16.35 | 78,070,848 | +0.84(+5.39%) |
Jun 14, 2022 | 15.76 | 15.96 | 14.97 | 15.51 | 52,918,104 | +0.21(+1.35%) |
Jun 13, 2022 | 16.65 | 17.13 | 15.10 | 15.31 | 78,132,408 | -3.21(-17.33%) |
Jun 10, 2022 | 19.67 | 20.19 | 18.37 | 18.51 | 59,865,864 | -2.24(-10.81%) |
Jun 09, 2022 | 22.04 | 23.19 | 20.70 | 20.76 | 38,440,840 | -1.79(-7.94%) |
Jun 08, 2022 | 23.78 | 24.08 | 22.07 | 22.55 | 39,068,072 | -1.66(-6.87%) |
Jun 07, 2022 | 22.65 | 24.35 | 22.19 | 24.21 | 37,596,472 | +0.68(+2.89%) |
Jun 06, 2022 | 24.85 | 25.18 | 23.11 | 23.53 | 41,122,516 | -0.02(-0.08%) |
Jun 03, 2022 | 24.16 | 24.56 | 23.13 | 23.55 | 42,766,088 | -2.23(-8.66%) |
Jun 02, 2022 | 23.03 | 25.87 | 22.93 | 25.79 | 50,136,844 | +2.45(+10.50%) |
Jun 01, 2022 | 24.94 | 25.31 | 22.35 | 23.34 | 53,131,076 | -1.13(-4.63%) |
May 31, 2022 | 24.74 | 25.19 | 23.38 | 24.47 | 49,380,768 | -0.39(-1.58%) |
May 27, 2022 | 23.23 | 25.04 | 23.22 | 24.86 | 55,554,716 | +2.68(+12.07%) |
May 26, 2022 | 19.30 | 22.47 | 19.17 | 22.19 | 61,412,448 | +2.31(+11.64%) |
May 25, 2022 | 18.44 | 20.39 | 18.43 | 19.87 | 55,317,628 | +1.07(+5.71%) |
May 24, 2022 | 19.38 | 19.57 | 18.15 | 18.80 | 58,102,280 | -1.51(-7.42%) |
May 23, 2022 | 19.62 | 20.50 | 19.14 | 20.31 | 55,271,792 | +0.27(+1.33%) |
May 20, 2022 | 21.20 | 21.31 | 17.38 | 20.04 | 87,527,456 | -0.15(-0.73%) |
May 19, 2022 | 20.23 | 21.69 | 19.59 | 20.19 | 63,388,224 | -0.33(-1.63%) |
May 18, 2022 | 23.03 | 23.96 | 20.21 | 20.52 | 62,172,372 | -3.67(-15.17%) |
May 17, 2022 | 22.72 | 24.35 | 22.48 | 24.19 | 66,598,616 | +3.16(+15.02%) |
May 16, 2022 | 21.52 | 22.16 | 20.87 | 21.03 | 49,989,956 | -1.10(-4.98%) |
May 13, 2022 | 20.25 | 22.55 | 19.86 | 22.14 | 66,939,180 | +3.03(+15.87%) |
May 12, 2022 | 18.22 | 19.68 | 17.68 | 19.10 | 80,954,432 | +0.26(+1.36%) |
May 11, 2022 | 20.21 | 21.64 | 18.67 | 18.85 | 77,655,776 | -1.91(-9.20%) |
May 10, 2022 | 21.11 | 21.80 | 19.41 | 20.76 | 74,028,688 | +1.35(+6.95%) |
May 09, 2022 | 21.48 | 22.24 | 19.02 | 19.41 | 73,549,944 | -3.57(-15.55%) |
May 06, 2022 | 22.87 | 24.48 | 21.59 | 22.98 | 74,784,032 | -0.63(-2.67%) |
May 05, 2022 | 26.11 | 26.20 | 22.39 | 23.61 | 65,231,672 | -3.97(-14.38%) |
May 04, 2022 | 25.29 | 27.70 | 22.93 | 27.58 | 78,205,024 | +2.86(+11.59%) |
May 03, 2022 | 23.95 | 25.28 | 23.38 | 24.71 | 53,872,704 | +0.60(+2.49%) |