Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.49 | 46.69 | 42.76 | 43.06 | 5,888,344 | -1.08(-2.45%) |
Jan 30, 2024 | 44.25 | 45.50 | 43.75 | 44.14 | 3,481,760 | -0.78(-1.74%) |
Jan 29, 2024 | 41.90 | 45.06 | 41.30 | 44.92 | 5,613,962 | +3.12(+7.46%) |
Jan 26, 2024 | 41.72 | 42.77 | 40.62 | 41.80 | 4,432,096 | +0.80(+1.95%) |
Jan 25, 2024 | 42.61 | 43.20 | 40.85 | 41.00 | 5,045,744 | -1.03(-2.45%) |
Jan 24, 2024 | 47.06 | 47.16 | 42.02 | 42.03 | 4,704,375 | -3.51(-7.71%) |
Jan 23, 2024 | 49.11 | 49.22 | 45.17 | 45.54 | 6,076,601 | -2.81(-5.81%) |
Jan 22, 2024 | 46.31 | 50.20 | 46.30 | 48.35 | 9,049,712 | +3.43(+7.64%) |
Jan 19, 2024 | 43.10 | 45.43 | 41.91 | 44.92 | 6,995,105 | +2.08(+4.86%) |
Jan 18, 2024 | 43.00 | 43.17 | 41.62 | 42.84 | 4,597,858 | +0.63(+1.49%) |
Jan 17, 2024 | 40.75 | 42.31 | 40.70 | 42.21 | 3,840,505 | -0.08(-0.19%) |
Jan 16, 2024 | 41.65 | 43.20 | 41.21 | 42.29 | 4,410,838 | -0.49(-1.15%) |
Jan 12, 2024 | 45.66 | 46.73 | 42.71 | 42.78 | 5,230,037 | -3.26(-7.08%) |
Jan 11, 2024 | 45.75 | 46.70 | 43.29 | 46.04 | 6,105,210 | -0.70(-1.50%) |
Jan 10, 2024 | 46.73 | 47.28 | 44.64 | 46.74 | 5,438,205 | -0.42(-0.89%) |
Jan 09, 2024 | 47.01 | 48.74 | 46.35 | 47.16 | 4,586,908 | -1.17(-2.42%) |
Jan 08, 2024 | 46.74 | 49.03 | 46.31 | 48.33 | 4,666,610 | +1.46(+3.11%) |
Jan 05, 2024 | 45.17 | 48.37 | 44.50 | 46.87 | 5,449,325 | +0.28(+0.60%) |
Jan 04, 2024 | 46.20 | 47.47 | 45.23 | 46.59 | 5,283,005 | -0.10(-0.21%) |
Jan 03, 2024 | 46.50 | 47.98 | 45.60 | 46.69 | 6,601,369 | -2.18(-4.46%) |
Jan 02, 2024 | 51.61 | 51.62 | 48.11 | 48.87 | 7,634,054 | -4.07(-7.69%) |
Dec 29, 2023 | 54.66 | 55.46 | 52.44 | 52.94 | 5,944,099 | -1.97(-3.59%) |
Dec 28, 2023 | 53.53 | 56.60 | 53.25 | 54.91 | 7,223,035 | +0.52(+0.96%) |
Dec 27, 2023 | 54.20 | 55.74 | 52.15 | 54.39 | 8,041,788 | +0.83(+1.55%) |
Dec 26, 2023 | 55.64 | 55.90 | 52.12 | 53.56 | 10,213,790 | -1.18(-2.16%) |
Dec 22, 2023 | 59.12 | 60.49 | 54.73 | 54.74 | 12,778,180 | -3.47(-5.96%) |
Dec 21, 2023 | 58.65 | 59.63 | 55.76 | 58.21 | 10,819,146 | +2.76(+4.98%) |
Dec 20, 2023 | 59.11 | 62.59 | 55.42 | 55.45 | 17,314,364 | -4.35(-7.27%) |
Dec 19, 2023 | 58.17 | 61.61 | 57.51 | 59.80 | 18,941,044 | +4.12(+7.40%) |
Dec 18, 2023 | 51.00 | 55.87 | 49.90 | 55.68 | 13,662,430 | +4.28(+8.33%) |
Dec 15, 2023 | 50.99 | 52.68 | 49.56 | 51.40 | 12,105,705 | +0.78(+1.54%) |
Dec 14, 2023 | 45.61 | 54.35 | 45.61 | 50.62 | 23,765,924 | +5.55(+12.31%) |
Dec 13, 2023 | 39.60 | 45.45 | 38.41 | 45.07 | 13,358,251 | +5.57(+14.10%) |
Dec 12, 2023 | 40.44 | 41.96 | 37.47 | 39.50 | 10,354,125 | -0.33(-0.83%) |
Dec 11, 2023 | 39.94 | 40.98 | 38.61 | 39.83 | 7,251,037 | -0.43(-1.07%) |
Dec 08, 2023 | 37.88 | 41.34 | 37.67 | 40.26 | 13,283,813 | +2.36(+6.23%) |
Dec 07, 2023 | 37.19 | 38.66 | 36.53 | 37.90 | 5,651,923 | +0.52(+1.39%) |
Dec 06, 2023 | 39.66 | 40.45 | 36.70 | 37.38 | 8,038,155 | -1.38(-3.56%) |
Dec 05, 2023 | 38.76 | 40.39 | 37.34 | 38.76 | 9,531,151 | -1.31(-3.27%) |
Dec 04, 2023 | 38.36 | 42.12 | 37.52 | 40.07 | 22,329,900 | +4.87(+13.84%) |
Dec 01, 2023 | 31.02 | 35.98 | 29.84 | 35.20 | 12,071,217 | +3.88(+12.39%) |
Nov 30, 2023 | 32.52 | 32.55 | 30.92 | 31.32 | 5,748,857 | -0.69(-2.16%) |
Nov 29, 2023 | 32.67 | 35.72 | 31.96 | 32.01 | 9,906,330 | +0.39(+1.23%) |
Nov 28, 2023 | 30.74 | 31.78 | 29.91 | 31.62 | 5,366,332 | +0.69(+2.23%) |
Nov 27, 2023 | 31.19 | 31.92 | 30.31 | 30.93 | 4,884,559 | -0.48(-1.53%) |
Nov 24, 2023 | 31.22 | 31.74 | 30.43 | 31.41 | 2,032,914 | +0.06(+0.19%) |
Nov 22, 2023 | 31.64 | 32.00 | 30.94 | 31.35 | 4,268,120 | +0.17(+0.55%) |
Nov 21, 2023 | 32.11 | 32.99 | 30.60 | 31.18 | 6,402,601 | -1.94(-5.86%) |
Nov 20, 2023 | 32.30 | 33.70 | 31.95 | 33.12 | 6,293,174 | +1.09(+3.40%) |
Nov 17, 2023 | 31.98 | 32.77 | 31.06 | 32.03 | 6,081,348 | -0.33(-1.02%) |
Nov 16, 2023 | 33.32 | 33.69 | 31.02 | 32.36 | 11,613,897 | -1.80(-5.27%) |
Nov 15, 2023 | 33.60 | 36.47 | 33.02 | 34.16 | 12,815,989 | +0.95(+2.86%) |
Nov 14, 2023 | 31.38 | 34.04 | 30.82 | 33.21 | 13,749,952 | +4.57(+15.96%) |
Nov 13, 2023 | 28.89 | 29.65 | 27.75 | 28.64 | 5,149,263 | -0.55(-1.88%) |
Nov 10, 2023 | 30.70 | 30.72 | 28.06 | 29.19 | 6,693,356 | -1.25(-4.11%) |
Nov 09, 2023 | 34.40 | 34.54 | 29.89 | 30.44 | 8,486,575 | -3.55(-10.44%) |
Nov 08, 2023 | 34.00 | 34.87 | 33.01 | 33.99 | 8,086,854 | -0.18(-0.53%) |
Nov 07, 2023 | 33.03 | 34.48 | 31.45 | 34.17 | 8,781,083 | +0.94(+2.83%) |
Nov 06, 2023 | 32.99 | 33.65 | 31.04 | 33.23 | 9,539,946 | +0.95(+2.94%) |
Nov 03, 2023 | 28.70 | 35.00 | 28.29 | 32.28 | 20,103,744 | +2.36(+7.89%) |
Nov 02, 2023 | 28.33 | 30.58 | 28.11 | 29.92 | 13,871,472 | +3.93(+15.12%) |
Nov 01, 2023 | 26.51 | 26.54 | 25.09 | 25.99 | 9,306,422 | -1.01(-3.74%) |
Oct 31, 2023 | 27.80 | 27.83 | 26.91 | 27.00 | 4,754,174 | -0.52(-1.89%) |
Oct 30, 2023 | 28.97 | 29.01 | 27.42 | 27.52 | 5,079,548 | -1.06(-3.71%) |
Oct 27, 2023 | 29.63 | 29.82 | 27.87 | 28.58 | 6,301,049 | -0.52(-1.79%) |
Oct 26, 2023 | 29.40 | 30.40 | 28.61 | 29.10 | 5,902,953 | -0.37(-1.26%) |
Oct 25, 2023 | 31.27 | 31.32 | 29.02 | 29.47 | 5,643,876 | -2.21(-6.98%) |
Oct 24, 2023 | 31.99 | 33.38 | 31.35 | 31.68 | 5,497,204 | -0.07(-0.22%) |
Oct 23, 2023 | 30.50 | 32.65 | 29.90 | 31.75 | 5,115,647 | +0.68(+2.19%) |
Oct 20, 2023 | 31.45 | 32.09 | 30.78 | 31.07 | 5,197,484 | -0.52(-1.65%) |
Oct 19, 2023 | 32.49 | 33.19 | 31.32 | 31.59 | 5,210,849 | -0.87(-2.68%) |
Oct 18, 2023 | 33.77 | 34.21 | 31.68 | 32.46 | 5,318,283 | -2.03(-5.89%) |
Oct 17, 2023 | 33.99 | 35.55 | 33.75 | 34.49 | 4,920,690 | -0.12(-0.35%) |
Oct 16, 2023 | 34.12 | 35.16 | 32.69 | 34.61 | 4,880,317 | +0.74(+2.18%) |
Oct 13, 2023 | 34.01 | 35.07 | 33.22 | 33.87 | 6,002,331 | +0.00(+0.00%) |
Oct 12, 2023 | 36.23 | 36.54 | 32.92 | 33.87 | 11,581,119 | -4.00(-10.56%) |
Oct 11, 2023 | 39.46 | 39.98 | 36.92 | 37.87 | 6,095,453 | -1.17(-3.00%) |
Oct 10, 2023 | 39.21 | 41.01 | 38.28 | 39.04 | 8,035,274 | +0.17(+0.44%) |
Oct 09, 2023 | 36.76 | 39.22 | 36.27 | 38.87 | 5,797,390 | +1.22(+3.24%) |
Oct 06, 2023 | 34.87 | 38.28 | 34.54 | 37.65 | 7,012,266 | +1.91(+5.34%) |
Oct 05, 2023 | 37.66 | 37.84 | 34.71 | 35.74 | 8,280,660 | -1.89(-5.02%) |
Oct 04, 2023 | 38.48 | 38.94 | 37.07 | 37.63 | 5,477,804 | -0.58(-1.52%) |
Oct 03, 2023 | 38.70 | 39.42 | 36.67 | 38.21 | 7,308,747 | -1.04(-2.65%) |
Oct 02, 2023 | 41.50 | 42.41 | 38.32 | 39.25 | 7,317,396 | -2.73(-6.50%) |
Sep 29, 2023 | 42.49 | 42.84 | 40.94 | 41.98 | 7,899,057 | +0.74(+1.79%) |
Sep 28, 2023 | 38.31 | 41.72 | 38.26 | 41.24 | 7,383,677 | +0.41(+1.00%) |
Sep 27, 2023 | 40.33 | 41.78 | 39.89 | 40.83 | 7,212,222 | +1.30(+3.29%) |
Sep 26, 2023 | 39.30 | 40.80 | 38.73 | 39.53 | 6,873,792 | -0.72(-1.79%) |
Sep 25, 2023 | 41.28 | 40.93 | 39.78 | 40.25 | 7,131,312 | -1.74(-4.14%) |
Sep 22, 2023 | 43.88 | 45.37 | 41.97 | 41.99 | 7,881,886 | -0.91(-2.12%) |
Sep 21, 2023 | 43.88 | 44.50 | 41.91 | 42.90 | 7,298,506 | -0.81(-1.85%) |
Sep 20, 2023 | 47.88 | 49.14 | 43.62 | 43.71 | 9,389,322 | -3.79(-7.98%) |
Sep 19, 2023 | 52.28 | 53.07 | 46.01 | 47.50 | 13,379,513 | -4.45(-8.57%) |
Sep 18, 2023 | 52.66 | 55.14 | 50.70 | 51.95 | 12,124,467 | -0.25(-0.48%) |
Sep 15, 2023 | 55.56 | 56.40 | 51.12 | 52.20 | 18,086,488 | -3.66(-6.55%) |
Sep 14, 2023 | 49.47 | 56.80 | 49.44 | 55.86 | 24,346,056 | +6.63(+13.47%) |
Sep 13, 2023 | 50.09 | 51.13 | 48.33 | 49.23 | 7,447,525 | -1.57(-3.09%) |
Sep 12, 2023 | 49.95 | 53.77 | 49.40 | 50.80 | 12,239,967 | -0.01(-0.02%) |
Sep 11, 2023 | 47.33 | 51.69 | 46.89 | 50.81 | 9,780,609 | +3.85(+8.20%) |
Sep 08, 2023 | 47.48 | 48.14 | 46.02 | 46.96 | 5,946,933 | -0.67(-1.41%) |
Sep 07, 2023 | 49.28 | 49.28 | 47.02 | 47.63 | 6,156,502 | -2.88(-5.70%) |
Sep 06, 2023 | 49.48 | 51.68 | 48.88 | 50.51 | 7,278,665 | +0.67(+1.34%) |
Sep 05, 2023 | 49.84 | 51.07 | 48.47 | 49.84 | 8,813,497 | -1.01(-1.99%) |
Sep 01, 2023 | 50.56 | 52.62 | 49.68 | 50.85 | 10,614,703 | +0.50(+0.99%) |
Aug 31, 2023 | 49.88 | 51.44 | 48.08 | 50.35 | 10,792,015 | +0.64(+1.29%) |
Aug 30, 2023 | 47.57 | 51.07 | 46.25 | 49.71 | 12,878,745 | +2.31(+4.87%) |
Aug 29, 2023 | 44.47 | 47.87 | 43.58 | 47.40 | 10,382,024 | +2.03(+4.47%) |
Aug 28, 2023 | 41.79 | 45.73 | 41.30 | 45.37 | 13,110,836 | +4.17(+10.12%) |
Aug 25, 2023 | 37.85 | 41.60 | 37.85 | 41.20 | 10,573,483 | +3.44(+9.11%) |
Aug 24, 2023 | 40.47 | 40.84 | 36.80 | 37.76 | 7,421,844 | -2.52(-6.26%) |
Aug 23, 2023 | 37.76 | 41.00 | 37.53 | 40.28 | 7,033,453 | +1.91(+4.98%) |
Aug 22, 2023 | 41.00 | 41.40 | 37.00 | 38.37 | 8,383,362 | -1.97(-4.88%) |
Aug 21, 2023 | 39.42 | 40.98 | 38.24 | 40.34 | 7,786,293 | +1.13(+2.88%) |
Aug 18, 2023 | 36.79 | 39.85 | 36.60 | 39.21 | 8,862,741 | +1.97(+5.29%) |
Aug 17, 2023 | 37.90 | 38.40 | 36.42 | 37.24 | 6,954,331 | -0.82(-2.15%) |
Aug 16, 2023 | 38.92 | 39.78 | 37.80 | 38.06 | 6,803,980 | -1.26(-3.20%) |
Aug 15, 2023 | 40.78 | 41.70 | 38.70 | 39.32 | 7,078,911 | -1.77(-4.31%) |
Aug 14, 2023 | 39.95 | 41.68 | 38.55 | 41.09 | 8,481,000 | -0.01(-0.02%) |
Aug 11, 2023 | 38.53 | 42.20 | 38.20 | 41.10 | 12,337,285 | +1.64(+4.16%) |
Aug 10, 2023 | 41.86 | 43.74 | 38.39 | 39.46 | 14,135,490 | -1.98(-4.78%) |
Aug 09, 2023 | 47.51 | 47.97 | 41.41 | 41.44 | 16,870,156 | -2.57(-5.84%) |
Aug 08, 2023 | 44.06 | 44.47 | 42.59 | 44.01 | 7,223,059 | -0.80(-1.79%) |
Aug 07, 2023 | 46.28 | 46.43 | 42.60 | 44.81 | 10,628,214 | -0.63(-1.39%) |
Aug 04, 2023 | 52.25 | 53.11 | 45.15 | 45.44 | 15,388,210 | -6.35(-12.26%) |
Aug 03, 2023 | 51.09 | 53.31 | 49.40 | 51.79 | 20,185,532 | -0.06(-0.12%) |
Aug 02, 2023 | 48.15 | 51.88 | 46.65 | 51.85 | 26,659,128 | +2.74(+5.58%) |
Aug 01, 2023 | 44.66 | 49.80 | 44.00 | 49.11 | 19,394,178 | +3.16(+6.88%) |
Jul 31, 2023 | 42.99 | 46.30 | 42.53 | 45.95 | 14,906,741 | +1.93(+4.38%) |
Jul 28, 2023 | 42.54 | 45.60 | 40.87 | 44.02 | 23,758,572 | +3.56(+8.80%) |
Jul 27, 2023 | 43.65 | 44.34 | 39.70 | 40.46 | 16,812,344 | -3.29(-7.52%) |
Jul 26, 2023 | 44.50 | 45.58 | 42.60 | 43.75 | 17,268,020 | -0.36(-0.82%) |
Jul 25, 2023 | 46.35 | 48.40 | 43.91 | 44.11 | 20,668,844 | -2.13(-4.61%) |
Jul 24, 2023 | 45.80 | 47.73 | 43.01 | 46.24 | 22,032,052 | +0.62(+1.36%) |
Jul 21, 2023 | 47.14 | 49.25 | 43.64 | 45.62 | 29,762,628 | -1.11(-2.38%) |
Jul 20, 2023 | 53.37 | 57.19 | 45.10 | 46.73 | 46,030,744 | -9.07(-16.25%) |
Jul 19, 2023 | 53.99 | 56.92 | 47.10 | 55.80 | 119,627,864 | +16.00(+40.20%) |
Jul 18, 2023 | 36.60 | 42.27 | 36.32 | 39.80 | 38,529,208 | +3.27(+8.95%) |
Jul 17, 2023 | 37.77 | 39.90 | 36.19 | 36.53 | 21,054,840 | -1.17(-3.10%) |
Jul 14, 2023 | 36.89 | 41.28 | 35.57 | 37.70 | 29,238,230 | +0.02(+0.05%) |
Jul 13, 2023 | 35.67 | 39.43 | 34.60 | 37.68 | 45,300,408 | -1.21(-3.11%) |
Jul 12, 2023 | 37.39 | 44.64 | 35.59 | 38.89 | 72,735,952 | +3.32(+9.33%) |
Jul 11, 2023 | 34.41 | 37.58 | 32.82 | 35.57 | 42,269,616 | +1.30(+3.79%) |
Jul 10, 2023 | 29.36 | 34.59 | 28.12 | 34.27 | 48,744,472 | +4.82(+16.37%) |
Jul 07, 2023 | 24.85 | 29.81 | 24.68 | 29.45 | 29,353,096 | +5.13(+21.09%) |
Jul 06, 2023 | 25.30 | 25.68 | 23.43 | 24.32 | 13,198,473 | -1.53(-5.92%) |
Jul 05, 2023 | 26.49 | 26.82 | 24.45 | 25.85 | 13,032,845 | +0.05(+0.19%) |
Jul 03, 2023 | 25.90 | 26.35 | 25.20 | 25.80 | 7,548,201 | -0.12(-0.46%) |
Jun 30, 2023 | 26.78 | 27.45 | 25.15 | 25.92 | 19,393,072 | +0.18(+0.70%) |
Jun 29, 2023 | 29.01 | 29.13 | 24.66 | 25.74 | 28,123,344 | -2.29(-8.17%) |
Jun 28, 2023 | 23.72 | 28.39 | 23.66 | 28.03 | 34,944,072 | +3.73(+15.35%) |
Jun 27, 2023 | 21.85 | 24.51 | 21.15 | 24.30 | 19,186,704 | +3.39(+16.21%) |
Jun 26, 2023 | 21.64 | 22.33 | 20.60 | 20.91 | 12,217,952 | -0.50(-2.34%) |
Jun 23, 2023 | 24.99 | 25.87 | 21.40 | 21.41 | 29,661,252 | -4.13(-16.17%) |
Jun 22, 2023 | 23.79 | 25.97 | 23.07 | 25.54 | 20,411,946 | +1.37(+5.67%) |
Jun 21, 2023 | 23.74 | 25.23 | 22.61 | 24.17 | 19,314,390 | +0.65(+2.76%) |
Jun 20, 2023 | 24.93 | 26.86 | 23.11 | 23.52 | 23,411,352 | -1.80(-7.11%) |
Jun 16, 2023 | 27.25 | 28.52 | 24.43 | 25.32 | 34,829,376 | -1.06(-4.02%) |
Jun 15, 2023 | 22.73 | 27.54 | 22.22 | 26.38 | 44,743,204 | +2.98(+12.74%) |
Jun 14, 2023 | 23.08 | 24.60 | 22.52 | 23.40 | 27,632,752 | -0.11(-0.47%) |
Jun 13, 2023 | 22.12 | 24.18 | 21.07 | 23.51 | 40,899,188 | +2.25(+10.58%) |
Jun 12, 2023 | 18.50 | 21.97 | 18.46 | 21.26 | 52,939,716 | +2.19(+11.48%) |
Jun 09, 2023 | 25.49 | 27.33 | 18.70 | 19.07 | 100,191,888 | -5.16(-21.30%) |
Jun 08, 2023 | 18.82 | 26.09 | 17.63 | 24.23 | 175,186,112 | +8.70(+56.02%) |
Jun 07, 2023 | 15.31 | 16.48 | 15.05 | 15.53 | 22,269,540 | +0.75(+5.07%) |
Jun 06, 2023 | 14.75 | 15.25 | 14.32 | 14.78 | 16,476,199 | -0.22(-1.47%) |
Jun 05, 2023 | 15.80 | 16.45 | 14.89 | 15.00 | 17,106,012 | -0.68(-4.34%) |
Jun 02, 2023 | 14.98 | 16.23 | 14.53 | 15.68 | 31,166,600 | -0.12(-0.76%) |
Jun 01, 2023 | 13.80 | 16.93 | 13.16 | 15.80 | 49,967,032 | +2.88(+22.29%) |
May 31, 2023 | 13.21 | 13.25 | 12.06 | 12.92 | 17,711,332 | -0.80(-5.83%) |
May 30, 2023 | 12.41 | 14.07 | 12.23 | 13.72 | 30,813,060 | +1.98(+16.87%) |
May 26, 2023 | 10.89 | 11.97 | 10.70 | 11.74 | 13,381,871 | +0.80(+7.31%) |
May 25, 2023 | 12.10 | 12.10 | 10.68 | 10.94 | 13,028,701 | -0.59(-5.12%) |
May 24, 2023 | 11.76 | 12.03 | 10.88 | 11.53 | 14,122,972 | -0.38(-3.19%) |
May 23, 2023 | 11.58 | 13.13 | 11.42 | 11.91 | 26,078,592 | +0.44(+3.84%) |
May 22, 2023 | 10.77 | 11.74 | 10.34 | 11.47 | 13,156,111 | +0.73(+6.80%) |
May 19, 2023 | 11.89 | 12.41 | 10.27 | 10.74 | 15,824,886 | -1.22(-10.20%) |
May 18, 2023 | 11.66 | 12.65 | 11.55 | 11.96 | 15,796,163 | +0.16(+1.36%) |
May 17, 2023 | 10.80 | 11.86 | 10.20 | 11.80 | 14,580,578 | +1.20(+11.32%) |
May 16, 2023 | 11.41 | 11.49 | 10.60 | 10.60 | 9,719,159 | -0.98(-8.46%) |
May 15, 2023 | 10.43 | 11.60 | 10.16 | 11.58 | 13,646,111 | +1.08(+10.29%) |
May 12, 2023 | 11.87 | 11.87 | 10.23 | 10.50 | 16,658,116 | -1.46(-12.21%) |
May 11, 2023 | 12.99 | 13.25 | 11.64 | 11.96 | 23,900,288 | -1.19(-9.05%) |
May 10, 2023 | 12.15 | 13.70 | 11.83 | 13.15 | 41,655,392 | +1.30(+10.97%) |
May 09, 2023 | 10.84 | 12.69 | 10.65 | 11.85 | 56,592,100 | +0.55(+4.87%) |
May 08, 2023 | 9.110 | 11.70 | 8.860 | 11.30 | 51,201,568 | +2.34(+26.12%) |
May 05, 2023 | 10.03 | 11.19 | 8.760 | 8.960 | 79,373,800 | +1.76(+24.44%) |
May 04, 2023 | 7.100 | 7.430 | 6.920 | 7.200 | 17,082,392 | +0.13(+1.84%) |
May 03, 2023 | 7.120 | 7.510 | 7.010 | 7.070 | 7,310,914 | -0.15(-2.08%) |
May 02, 2023 | 6.790 | 7.340 | 6.700 | 7.220 | 10,815,181 | +0.29(+4.18%) |
May 01, 2023 | 7.290 | 7.500 | 6.700 | 6.930 | 10,411,946 | -0.01(-0.14%) |
Apr 28, 2023 | 7.220 | 7.460 | 6.855 | 6.940 | 8,230,057 | -0.40(-5.45%) |
Apr 27, 2023 | 7.560 | 7.630 | 7.230 | 7.340 | 7,286,497 | -0.18(-2.39%) |
Apr 26, 2023 | 7.740 | 7.850 | 7.430 | 7.520 | 5,001,757 | -0.03(-0.40%) |
Apr 25, 2023 | 8.330 | 8.470 | 7.450 | 7.550 | 8,607,524 | -0.82(-9.80%) |
Apr 24, 2023 | 8.100 | 8.695 | 8.000 | 8.370 | 8,442,985 | +0.23(+2.83%) |
Apr 21, 2023 | 7.970 | 8.290 | 7.730 | 8.140 | 5,858,829 | +0.14(+1.75%) |
Apr 20, 2023 | 8.300 | 8.510 | 7.910 | 8.000 | 8,487,225 | -0.63(-7.30%) |
Apr 19, 2023 | 8.600 | 8.843 | 8.295 | 8.630 | 7,117,089 | -0.17(-1.93%) |
Apr 18, 2023 | 9.220 | 9.285 | 8.760 | 8.800 | 6,647,669 | -0.26(-2.87%) |
Apr 17, 2023 | 8.910 | 9.219 | 8.680 | 9.060 | 6,897,598 | +0.09(+1.00%) |
Apr 14, 2023 | 9.470 | 9.800 | 8.680 | 8.970 | 8,468,966 | -0.40(-4.27%) |
Apr 13, 2023 | 9.270 | 9.770 | 9.201 | 9.370 | 8,274,416 | +0.13(+1.41%) |
Apr 12, 2023 | 10.13 | 10.32 | 8.790 | 9.240 | 15,724,134 | -0.52(-5.33%) |
Apr 11, 2023 | 9.790 | 10.85 | 9.600 | 9.760 | 22,060,112 | +0.45(+4.83%) |
Apr 10, 2023 | 9.000 | 9.350 | 8.620 | 9.310 | 8,834,061 | +0.30(+3.33%) |
Apr 06, 2023 | 8.370 | 9.030 | 8.160 | 9.010 | 7,071,898 | +0.51(+6.00%) |
Apr 05, 2023 | 9.380 | 9.380 | 8.390 | 8.500 | 8,705,923 | -1.00(-10.53%) |
Apr 04, 2023 | 9.440 | 9.720 | 8.930 | 9.500 | 9,423,363 | +0.21(+2.26%) |
Apr 03, 2023 | 9.640 | 10.16 | 9.085 | 9.290 | 13,469,418 | -0.50(-5.11%) |
Mar 31, 2023 | 8.900 | 9.790 | 8.770 | 9.790 | 13,497,450 | +0.96(+10.87%) |
Mar 30, 2023 | 8.080 | 9.000 | 8.075 | 8.830 | 15,913,377 | +0.96(+12.20%) |
Mar 29, 2023 | 7.470 | 7.900 | 7.362 | 7.870 | 6,432,288 | +0.51(+6.93%) |
Mar 28, 2023 | 7.570 | 7.730 | 7.210 | 7.360 | 6,718,734 | -0.26(-3.41%) |
Mar 27, 2023 | 8.350 | 8.445 | 7.570 | 7.620 | 7,391,922 | -0.57(-6.96%) |
Mar 24, 2023 | 8.180 | 8.470 | 7.950 | 8.190 | 8,151,881 | -0.16(-1.92%) |
Mar 23, 2023 | 8.630 | 9.470 | 7.870 | 8.350 | 18,659,986 | -0.08(-0.95%) |
Mar 22, 2023 | 10.15 | 10.25 | 8.400 | 8.430 | 48,609,868 | +0.50(+6.31%) |
Mar 21, 2023 | 7.190 | 8.090 | 7.180 | 7.930 | 9,882,942 | +0.86(+12.16%) |
Mar 20, 2023 | 7.430 | 7.820 | 6.870 | 7.070 | 9,251,044 | -0.58(-7.58%) |
Mar 17, 2023 | 7.210 | 7.900 | 7.020 | 7.650 | 13,091,103 | +0.24(+3.24%) |
Mar 16, 2023 | 6.920 | 7.585 | 6.630 | 7.410 | 11,715,998 | +0.36(+5.11%) |
Mar 15, 2023 | 6.700 | 7.177 | 6.450 | 7.050 | 9,625,321 | +0.22(+3.22%) |
Mar 14, 2023 | 7.730 | 8.000 | 6.610 | 6.830 | 12,042,561 | -0.65(-8.69%) |
Mar 13, 2023 | 7.020 | 7.610 | 6.860 | 7.480 | 11,052,579 | +0.17(+2.33%) |
Mar 10, 2023 | 8.350 | 8.400 | 7.170 | 7.310 | 15,306,598 | -1.13(-13.39%) |
Mar 09, 2023 | 8.700 | 9.310 | 8.320 | 8.440 | 9,760,445 | -0.41(-4.63%) |
Mar 08, 2023 | 8.900 | 9.220 | 8.620 | 8.850 | 7,389,687 | -0.03(-0.34%) |
Mar 07, 2023 | 9.180 | 9.559 | 8.780 | 8.880 | 10,786,933 | -0.23(-2.52%) |
Mar 06, 2023 | 10.13 | 10.38 | 9.090 | 9.110 | 10,698,240 | -0.98(-9.71%) |
Mar 03, 2023 | 9.410 | 10.25 | 9.320 | 10.09 | 14,167,845 | +0.62(+6.55%) |
Mar 02, 2023 | 8.580 | 9.730 | 8.420 | 9.470 | 15,316,010 | +0.56(+6.29%) |
Mar 01, 2023 | 9.500 | 9.570 | 8.690 | 8.910 | 11,406,787 | -0.51(-5.41%) |
Feb 28, 2023 | 8.680 | 9.910 | 8.650 | 9.420 | 20,194,616 | +0.49(+5.49%) |
Feb 27, 2023 | 8.130 | 8.980 | 7.850 | 8.930 | 24,467,224 | +0.92(+11.49%) |
Feb 24, 2023 | 8.890 | 9.050 | 7.550 | 8.010 | 35,382,648 | -2.07(-20.54%) |
Feb 23, 2023 | 10.40 | 10.42 | 9.340 | 10.08 | 21,386,108 | +0.01(+0.10%) |
Feb 22, 2023 | 10.31 | 10.81 | 9.560 | 10.07 | 13,727,984 | +0.01(+0.10%) |
Feb 21, 2023 | 11.12 | 11.76 | 9.900 | 10.06 | 19,897,200 | -1.31(-11.52%) |
Feb 17, 2023 | 11.28 | 11.90 | 10.88 | 11.37 | 20,798,878 | +0.45(+4.12%) |
Feb 16, 2023 | 11.73 | 12.39 | 10.91 | 10.92 | 21,228,948 | -1.77(-13.95%) |
Feb 15, 2023 | 10.55 | 12.80 | 10.52 | 12.69 | 31,130,228 | +1.97(+18.38%) |
Feb 14, 2023 | 10.68 | 11.75 | 10.06 | 10.72 | 25,669,570 | -0.30(-2.72%) |
Feb 13, 2023 | 10.66 | 11.36 | 10.17 | 11.02 | 17,227,956 | +0.18(+1.66%) |
Feb 10, 2023 | 11.66 | 12.24 | 10.61 | 10.84 | 19,145,052 | -1.11(-9.29%) |
Feb 09, 2023 | 15.00 | 15.40 | 11.80 | 11.95 | 36,130,128 | -2.06(-14.70%) |
Feb 08, 2023 | 13.00 | 16.77 | 12.77 | 14.01 | 54,881,960 | +0.82(+6.22%) |
Feb 07, 2023 | 13.36 | 13.79 | 12.10 | 13.19 | 25,438,232 | -0.24(-1.79%) |
Feb 06, 2023 | 13.96 | 14.59 | 13.02 | 13.43 | 32,294,860 | -1.02(-7.06%) |
Feb 03, 2023 | 12.95 | 16.21 | 12.95 | 14.45 | 61,033,644 | +0.20(+1.40%) |
Feb 02, 2023 | 17.43 | 19.87 | 13.41 | 14.25 | 147,858,304 | +0.69(+5.09%) |