Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.96 | 17.07 | 15.93 | 17.02 | 20,434,596 | +1.31(+8.34%) |
Jan 30, 2023 | 15.56 | 16.08 | 15.30 | 15.71 | 14,477,411 | -0.15(-0.95%) |
Jan 27, 2023 | 15.11 | 16.07 | 14.92 | 15.86 | 25,437,252 | +0.49(+3.19%) |
Jan 26, 2023 | 16.57 | 16.69 | 15.00 | 15.37 | 27,994,016 | -0.97(-5.94%) |
Jan 25, 2023 | 16.25 | 16.52 | 15.47 | 16.34 | 18,943,438 | -0.40(-2.39%) |
Jan 24, 2023 | 17.05 | 17.49 | 16.67 | 16.74 | 14,841,942 | -0.70(-4.01%) |
Jan 23, 2023 | 16.18 | 17.63 | 15.96 | 17.44 | 24,570,236 | +1.54(+9.69%) |
Jan 20, 2023 | 15.48 | 15.93 | 15.29 | 15.90 | 14,991,035 | +0.59(+3.85%) |
Jan 19, 2023 | 15.89 | 16.39 | 15.12 | 15.31 | 20,434,562 | -1.39(-8.32%) |
Jan 18, 2023 | 17.07 | 18.13 | 16.53 | 16.70 | 23,255,028 | -0.13(-0.77%) |
Jan 17, 2023 | 16.67 | 17.09 | 16.33 | 16.83 | 17,271,038 | +0.34(+2.06%) |
Jan 13, 2023 | 16.27 | 16.81 | 15.98 | 16.49 | 19,122,924 | -0.30(-1.79%) |
Jan 12, 2023 | 16.44 | 16.81 | 15.85 | 16.79 | 18,459,552 | +0.58(+3.58%) |
Jan 11, 2023 | 15.16 | 16.25 | 14.82 | 16.21 | 21,745,076 | +1.26(+8.43%) |
Jan 10, 2023 | 14.19 | 14.98 | 14.03 | 14.95 | 13,432,844 | +0.73(+5.13%) |
Jan 09, 2023 | 13.87 | 14.53 | 13.65 | 14.22 | 18,591,354 | +0.81(+6.04%) |
Jan 06, 2023 | 12.62 | 13.41 | 12.28 | 13.41 | 14,575,110 | +0.75(+5.92%) |
Jan 05, 2023 | 12.67 | 12.77 | 12.38 | 12.66 | 11,632,588 | -0.34(-2.62%) |
Jan 04, 2023 | 12.53 | 13.03 | 12.08 | 13.00 | 13,342,810 | +0.82(+6.73%) |
Jan 03, 2023 | 12.71 | 12.97 | 11.90 | 12.18 | 29,314,578 | -0.19(-1.54%) |
Dec 30, 2022 | 12.08 | 12.42 | 11.88 | 12.37 | 9,916,399 | +0.14(+1.14%) |
Dec 29, 2022 | 11.94 | 12.42 | 11.82 | 12.23 | 12,607,850 | +0.52(+4.44%) |
Dec 28, 2022 | 11.70 | 11.88 | 11.49 | 11.71 | 12,915,113 | -0.01(-0.09%) |
Dec 27, 2022 | 12.20 | 12.22 | 11.64 | 11.72 | 12,641,129 | -0.62(-5.02%) |
Dec 23, 2022 | 12.54 | 12.64 | 12.22 | 12.34 | 8,968,356 | -0.21(-1.67%) |
Dec 22, 2022 | 12.83 | 12.89 | 12.04 | 12.55 | 17,289,314 | -0.53(-4.05%) |
Dec 21, 2022 | 12.90 | 13.26 | 12.49 | 13.08 | 14,001,957 | +0.36(+2.83%) |
Dec 20, 2022 | 12.73 | 13.41 | 12.58 | 12.72 | 15,348,430 | -0.19(-1.47%) |
Dec 19, 2022 | 14.09 | 14.09 | 12.71 | 12.91 | 21,098,808 | -1.11(-7.92%) |
Dec 16, 2022 | 14.40 | 14.50 | 13.71 | 14.02 | 22,296,106 | -0.40(-2.77%) |
Dec 15, 2022 | 15.03 | 15.68 | 14.40 | 14.42 | 24,630,076 | -0.79(-5.19%) |
Dec 14, 2022 | 14.76 | 15.59 | 14.70 | 15.21 | 27,681,876 | +1.10(+7.80%) |
Dec 13, 2022 | 14.79 | 15.16 | 13.95 | 14.11 | 17,408,596 | +0.18(+1.29%) |
Dec 12, 2022 | 13.30 | 14.16 | 13.22 | 13.93 | 12,924,272 | +0.57(+4.27%) |
Dec 09, 2022 | 13.74 | 13.84 | 13.28 | 13.36 | 12,075,288 | -0.43(-3.12%) |
Dec 08, 2022 | 13.80 | 14.28 | 13.55 | 13.79 | 11,417,392 | +0.11(+0.80%) |
Dec 07, 2022 | 13.75 | 14.16 | 13.40 | 13.68 | 13,029,312 | -0.14(-1.01%) |
Dec 06, 2022 | 15.01 | 15.06 | 13.68 | 13.82 | 22,949,372 | -1.14(-7.62%) |
Dec 05, 2022 | 15.70 | 15.93 | 14.96 | 14.96 | 11,213,707 | -0.85(-5.38%) |
Dec 02, 2022 | 15.44 | 16.02 | 15.32 | 15.81 | 10,416,805 | +0.06(+0.38%) |
Dec 01, 2022 | 16.06 | 16.20 | 15.27 | 15.75 | 13,876,915 | -0.21(-1.32%) |
Nov 30, 2022 | 15.15 | 15.99 | 14.76 | 15.96 | 20,674,650 | +1.06(+7.11%) |
Nov 29, 2022 | 15.03 | 15.45 | 14.87 | 14.90 | 11,510,352 | -0.02(-0.13%) |
Nov 28, 2022 | 15.55 | 15.80 | 14.86 | 14.92 | 12,173,277 | -0.81(-5.15%) |
Nov 25, 2022 | 15.44 | 15.77 | 15.35 | 15.73 | 6,271,686 | +0.25(+1.61%) |
Nov 23, 2022 | 15.27 | 15.51 | 14.99 | 15.48 | 11,494,177 | +0.30(+1.98%) |
Nov 22, 2022 | 15.15 | 15.31 | 14.88 | 15.18 | 13,621,230 | -0.01(-0.07%) |
Nov 21, 2022 | 15.50 | 15.50 | 14.84 | 15.19 | 13,560,735 | -0.65(-4.10%) |
Nov 18, 2022 | 16.57 | 16.74 | 15.47 | 15.84 | 14,097,499 | -0.46(-2.82%) |
Nov 17, 2022 | 15.94 | 16.53 | 15.57 | 16.30 | 20,826,934 | -0.41(-2.45%) |
Nov 16, 2022 | 17.26 | 17.50 | 16.33 | 16.71 | 15,592,539 | -0.85(-4.84%) |
Nov 15, 2022 | 18.05 | 18.26 | 17.34 | 17.56 | 16,530,888 | +0.26(+1.50%) |
Nov 14, 2022 | 17.81 | 17.89 | 16.69 | 17.30 | 20,516,332 | -0.59(-3.30%) |
Nov 11, 2022 | 17.06 | 18.16 | 16.74 | 17.89 | 23,421,302 | +0.88(+5.17%) |
Nov 10, 2022 | 15.76 | 17.19 | 15.56 | 17.01 | 32,487,812 | +2.40(+16.43%) |
Nov 09, 2022 | 15.47 | 16.41 | 14.50 | 14.61 | 30,464,256 | -0.20(-1.35%) |
Nov 08, 2022 | 15.19 | 15.29 | 14.44 | 14.81 | 20,654,858 | -0.17(-1.13%) |
Nov 07, 2022 | 15.09 | 15.23 | 14.42 | 14.98 | 14,368,438 | +0.19(+1.28%) |
Nov 04, 2022 | 15.25 | 15.35 | 14.32 | 14.79 | 16,435,006 | +0.18(+1.23%) |
Nov 03, 2022 | 14.54 | 15.19 | 14.38 | 14.61 | 15,031,065 | -0.11(-0.75%) |
Nov 02, 2022 | 15.70 | 15.83 | 14.71 | 14.72 | 18,422,682 | -0.97(-6.18%) |
Nov 01, 2022 | 16.53 | 16.74 | 15.68 | 15.69 | 14,067,764 | -0.29(-1.81%) |
Oct 31, 2022 | 16.05 | 16.21 | 15.60 | 15.98 | 13,794,935 | -0.11(-0.68%) |
Oct 28, 2022 | 15.97 | 16.13 | 15.32 | 16.09 | 16,983,998 | +0.02(+0.12%) |
Oct 27, 2022 | 16.66 | 16.68 | 15.96 | 16.07 | 15,602,309 | -0.35(-2.13%) |
Oct 26, 2022 | 16.63 | 17.21 | 16.34 | 16.42 | 18,715,422 | -0.15(-0.91%) |
Oct 25, 2022 | 15.73 | 16.86 | 15.73 | 16.57 | 17,275,852 | +0.84(+5.34%) |
Oct 24, 2022 | 16.50 | 16.53 | 15.43 | 15.73 | 21,034,498 | -0.76(-4.61%) |
Oct 21, 2022 | 16.20 | 16.57 | 15.69 | 16.49 | 27,085,546 | +0.16(+0.98%) |
Oct 20, 2022 | 16.97 | 16.99 | 16.11 | 16.33 | 19,313,928 | -0.62(-3.66%) |
Oct 19, 2022 | 18.93 | 18.93 | 16.81 | 16.95 | 29,133,660 | -2.16(-11.30%) |
Oct 18, 2022 | 19.60 | 19.75 | 18.48 | 19.11 | 16,402,384 | +0.49(+2.63%) |
Oct 17, 2022 | 18.59 | 19.10 | 18.42 | 18.62 | 15,396,006 | +0.59(+3.27%) |
Oct 14, 2022 | 18.24 | 19.29 | 17.88 | 18.03 | 26,502,712 | -1.20(-6.24%) |
Oct 13, 2022 | 17.90 | 19.30 | 17.80 | 19.23 | 18,684,858 | +0.30(+1.58%) |
Oct 12, 2022 | 19.77 | 19.84 | 18.60 | 18.93 | 14,621,725 | -0.86(-4.35%) |
Oct 11, 2022 | 19.56 | 20.01 | 19.05 | 19.79 | 12,839,016 | -0.06(-0.30%) |
Oct 10, 2022 | 20.05 | 20.12 | 19.36 | 19.85 | 12,009,767 | -0.05(-0.25%) |
Oct 07, 2022 | 20.45 | 20.54 | 19.54 | 19.90 | 20,733,028 | -1.19(-5.64%) |
Oct 06, 2022 | 21.76 | 22.72 | 20.82 | 21.09 | 15,373,276 | -0.88(-4.01%) |
Oct 05, 2022 | 22.66 | 22.77 | 21.03 | 21.97 | 19,799,192 | -1.42(-6.07%) |
Oct 04, 2022 | 22.89 | 23.45 | 22.76 | 23.39 | 15,264,492 | +1.57(+7.20%) |
Oct 03, 2022 | 21.18 | 22.10 | 21.10 | 21.82 | 12,102,230 | +0.81(+3.86%) |
Sep 30, 2022 | 20.90 | 21.91 | 20.77 | 21.01 | 13,043,942 | -0.03(-0.14%) |
Sep 29, 2022 | 21.91 | 22.18 | 20.48 | 21.04 | 15,977,686 | -1.46(-6.49%) |
Sep 28, 2022 | 21.79 | 22.68 | 21.48 | 22.50 | 14,685,709 | +0.65(+2.97%) |
Sep 27, 2022 | 22.42 | 22.94 | 21.83 | 21.85 | 19,072,318 | +0.16(+0.74%) |
Sep 26, 2022 | 22.50 | 23.45 | 21.66 | 21.69 | 14,948,364 | -0.94(-4.15%) |
Sep 23, 2022 | 23.08 | 23.27 | 22.22 | 22.63 | 17,263,296 | -1.31(-5.47%) |
Sep 22, 2022 | 25.32 | 25.50 | 23.72 | 23.94 | 17,361,436 | -1.58(-6.19%) |
Sep 21, 2022 | 26.18 | 26.84 | 25.51 | 25.52 | 15,819,111 | -0.48(-1.85%) |
Sep 20, 2022 | 27.41 | 27.70 | 25.85 | 26.00 | 14,243,555 | -1.71(-6.17%) |
Sep 19, 2022 | 27.68 | 28.40 | 27.24 | 27.71 | 12,473,177 | -0.54(-1.91%) |
Sep 16, 2022 | 28.36 | 28.86 | 27.80 | 28.25 | 19,233,072 | -1.05(-3.58%) |
Sep 15, 2022 | 29.18 | 30.43 | 29.01 | 29.30 | 17,402,970 | -0.29(-0.98%) |
Sep 14, 2022 | 28.64 | 29.69 | 28.11 | 29.59 | 16,083,099 | +0.68(+2.35%) |
Sep 13, 2022 | 28.26 | 29.39 | 28.02 | 28.91 | 17,481,864 | -1.12(-3.73%) |
Sep 12, 2022 | 30.03 | 30.03 | 28.67 | 30.03 | 17,464,112 | +0.11(+0.37%) |
Sep 09, 2022 | 29.37 | 30.00 | 28.90 | 29.92 | 19,201,676 | +0.80(+2.75%) |
Sep 08, 2022 | 27.17 | 29.13 | 27.04 | 29.12 | 22,908,336 | +1.65(+6.01%) |
Sep 07, 2022 | 25.83 | 27.62 | 25.67 | 27.47 | 18,163,516 | +1.62(+6.27%) |
Sep 06, 2022 | 26.11 | 26.11 | 24.94 | 25.85 | 16,327,993 | -0.02(-0.08%) |
Sep 02, 2022 | 27.41 | 27.46 | 25.60 | 25.87 | 18,542,084 | -1.05(-3.92%) |
Sep 01, 2022 | 27.41 | 27.89 | 25.93 | 26.93 | 19,602,994 | -1.11(-3.98%) |
Aug 31, 2022 | 28.70 | 29.09 | 27.79 | 28.04 | 18,288,628 | -0.15(-0.53%) |
Aug 30, 2022 | 29.13 | 30.68 | 27.51 | 28.19 | 34,555,272 | -0.31(-1.09%) |
Aug 29, 2022 | 28.46 | 29.57 | 28.34 | 28.50 | 17,287,780 | -0.44(-1.52%) |
Aug 26, 2022 | 30.06 | 30.24 | 28.70 | 28.94 | 23,810,894 | -1.06(-3.53%) |
Aug 25, 2022 | 31.17 | 31.56 | 28.71 | 30.00 | 59,889,704 | +2.48(+9.01%) |
Aug 24, 2022 | 26.56 | 28.11 | 26.23 | 27.52 | 17,724,252 | +1.40(+5.36%) |
Aug 23, 2022 | 26.56 | 27.19 | 26.05 | 26.12 | 14,386,915 | -0.26(-0.99%) |
Aug 22, 2022 | 25.70 | 26.53 | 25.47 | 26.38 | 15,106,807 | -0.44(-1.64%) |
Aug 19, 2022 | 27.24 | 27.49 | 26.28 | 26.82 | 19,268,208 | -1.61(-5.66%) |
Aug 18, 2022 | 29.07 | 29.55 | 27.49 | 28.43 | 15,940,702 | -0.04(-0.14%) |
Aug 17, 2022 | 28.23 | 28.98 | 27.60 | 28.47 | 23,031,974 | -0.72(-2.47%) |
Aug 16, 2022 | 29.38 | 30.25 | 28.58 | 29.19 | 21,906,796 | -0.77(-2.57%) |
Aug 15, 2022 | 29.91 | 31.11 | 29.39 | 29.96 | 28,301,790 | +0.42(+1.42%) |
Aug 12, 2022 | 28.22 | 29.96 | 27.57 | 29.54 | 27,210,520 | +1.80(+6.49%) |
Aug 11, 2022 | 29.26 | 29.59 | 27.60 | 27.74 | 30,271,134 | -1.04(-3.61%) |
Aug 10, 2022 | 26.34 | 29.29 | 25.99 | 28.78 | 53,107,460 | +4.11(+16.66%) |
Aug 09, 2022 | 24.18 | 25.11 | 24.09 | 24.67 | 23,874,944 | -0.95(-3.71%) |
Aug 08, 2022 | 26.46 | 26.65 | 25.31 | 25.62 | 25,973,464 | +0.43(+1.71%) |
Aug 05, 2022 | 24.98 | 25.73 | 24.43 | 25.19 | 25,900,840 | +1.08(+4.48%) |
Aug 04, 2022 | 23.49 | 24.25 | 22.97 | 24.11 | 19,394,944 | +0.55(+2.33%) |
Aug 03, 2022 | 23.34 | 23.60 | 22.40 | 23.56 | 19,853,692 | +0.33(+1.42%) |
Aug 02, 2022 | 20.87 | 23.51 | 20.79 | 23.23 | 30,454,078 | +1.99(+9.37%) |
Aug 01, 2022 | 21.09 | 21.49 | 20.55 | 21.24 | 14,528,847 | -0.10(-0.47%) |
Jul 29, 2022 | 20.65 | 22.26 | 20.55 | 21.34 | 33,000,120 | -0.29(-1.34%) |
Jul 28, 2022 | 20.01 | 21.86 | 20.01 | 21.63 | 77,043,248 | +4.45(+25.90%) |
Jul 27, 2022 | 16.94 | 17.32 | 16.59 | 17.18 | 14,127,401 | +0.80(+4.88%) |
Jul 26, 2022 | 17.23 | 17.27 | 16.34 | 16.38 | 12,632,279 | -1.11(-6.35%) |
Jul 25, 2022 | 17.62 | 17.75 | 17.03 | 17.49 | 9,813,785 | -0.15(-0.85%) |
Jul 22, 2022 | 18.38 | 18.90 | 17.45 | 17.64 | 16,461,683 | -0.68(-3.71%) |
Jul 21, 2022 | 18.05 | 18.44 | 17.63 | 18.32 | 14,247,525 | +0.22(+1.22%) |
Jul 20, 2022 | 17.30 | 18.30 | 17.10 | 18.10 | 18,211,086 | +0.80(+4.62%) |
Jul 19, 2022 | 16.80 | 17.36 | 16.26 | 17.30 | 16,438,381 | +0.88(+5.36%) |
Jul 18, 2022 | 16.28 | 17.05 | 16.13 | 16.42 | 25,456,660 | +0.96(+6.21%) |
Jul 15, 2022 | 16.76 | 16.79 | 14.75 | 15.46 | 52,813,528 | -2.29(-12.90%) |
Jul 14, 2022 | 17.98 | 17.98 | 17.11 | 17.75 | 13,488,453 | -0.50(-2.74%) |
Jul 13, 2022 | 17.46 | 18.55 | 17.01 | 18.25 | 14,002,172 | +0.23(+1.28%) |
Jul 12, 2022 | 18.35 | 18.66 | 17.54 | 18.02 | 14,052,800 | -0.44(-2.38%) |
Jul 11, 2022 | 19.44 | 19.70 | 18.19 | 18.46 | 14,298,537 | -1.31(-6.63%) |
Jul 08, 2022 | 18.65 | 20.02 | 18.47 | 19.77 | 17,045,728 | +0.63(+3.29%) |
Jul 07, 2022 | 17.77 | 19.52 | 17.77 | 19.14 | 22,738,476 | +1.56(+8.87%) |
Jul 06, 2022 | 17.52 | 18.39 | 17.16 | 17.58 | 18,054,926 | -0.02(-0.11%) |
Jul 05, 2022 | 16.95 | 17.62 | 16.00 | 17.60 | 17,467,168 | +0.42(+2.44%) |
Jul 01, 2022 | 16.55 | 17.46 | 16.54 | 17.18 | 12,199,756 | +0.61(+3.68%) |
Jun 30, 2022 | 16.00 | 16.96 | 15.63 | 16.57 | 19,086,856 | +0.22(+1.35%) |
Jun 29, 2022 | 16.77 | 16.77 | 15.88 | 16.35 | 17,025,996 | -0.78(-4.55%) |
Jun 28, 2022 | 18.05 | 18.42 | 16.93 | 17.13 | 15,666,990 | -0.97(-5.36%) |
Jun 27, 2022 | 18.26 | 18.60 | 17.61 | 18.10 | 14,229,408 | -0.13(-0.71%) |
Jun 24, 2022 | 18.00 | 18.39 | 17.56 | 18.23 | 21,563,040 | +0.36(+2.01%) |
Jun 23, 2022 | 16.90 | 17.91 | 16.52 | 17.87 | 18,036,410 | +0.98(+5.80%) |
Jun 22, 2022 | 16.16 | 17.42 | 16.06 | 16.89 | 16,711,243 | +0.31(+1.87%) |
Jun 21, 2022 | 16.40 | 17.09 | 16.18 | 16.58 | 18,487,536 | +0.75(+4.74%) |
Jun 17, 2022 | 14.41 | 16.04 | 14.38 | 15.83 | 28,454,796 | +1.58(+11.09%) |
Jun 16, 2022 | 14.57 | 14.95 | 13.95 | 14.25 | 20,364,262 | -0.97(-6.37%) |
Jun 15, 2022 | 14.43 | 15.61 | 14.21 | 15.22 | 24,171,088 | +1.02(+7.18%) |
Jun 14, 2022 | 14.50 | 14.54 | 13.90 | 14.20 | 16,720,037 | +0.00(+0.00%) |
Jun 13, 2022 | 15.04 | 15.24 | 13.96 | 14.20 | 22,185,260 | -1.76(-11.03%) |
Jun 10, 2022 | 16.41 | 16.89 | 15.75 | 15.96 | 21,364,628 | -0.96(-5.67%) |
Jun 09, 2022 | 18.06 | 18.40 | 16.92 | 16.92 | 19,664,160 | -1.62(-8.74%) |
Jun 08, 2022 | 18.94 | 19.70 | 18.36 | 18.54 | 21,502,690 | -0.31(-1.64%) |
Jun 07, 2022 | 18.14 | 18.89 | 17.85 | 18.85 | 17,168,198 | +0.27(+1.45%) |
Jun 06, 2022 | 18.34 | 19.25 | 17.82 | 18.58 | 24,259,132 | +0.68(+3.80%) |
Jun 03, 2022 | 17.95 | 18.48 | 17.52 | 17.90 | 14,501,090 | -0.39(-2.13%) |
Jun 02, 2022 | 17.87 | 18.86 | 17.70 | 18.29 | 19,858,358 | +0.37(+2.06%) |
Jun 01, 2022 | 18.62 | 18.95 | 17.61 | 17.92 | 19,734,020 | -0.56(-3.03%) |
May 31, 2022 | 18.97 | 19.35 | 18.01 | 18.48 | 38,149,832 | -0.58(-3.04%) |
May 27, 2022 | 17.17 | 19.06 | 17.10 | 19.06 | 29,086,224 | +2.00(+11.72%) |
May 26, 2022 | 15.69 | 17.31 | 15.45 | 17.06 | 22,817,882 | +1.30(+8.25%) |
May 25, 2022 | 15.15 | 15.92 | 14.98 | 15.76 | 16,523,197 | +0.58(+3.82%) |
May 24, 2022 | 16.29 | 16.40 | 14.97 | 15.18 | 23,085,832 | -1.46(-8.77%) |
May 23, 2022 | 16.33 | 16.80 | 15.62 | 16.64 | 19,193,332 | +0.19(+1.16%) |
May 20, 2022 | 16.86 | 16.96 | 15.38 | 16.45 | 24,809,880 | -0.12(-0.72%) |
May 19, 2022 | 15.87 | 17.12 | 15.75 | 16.57 | 24,251,978 | +0.69(+4.35%) |
May 18, 2022 | 16.28 | 17.20 | 15.68 | 15.88 | 28,956,260 | -0.65(-3.93%) |
May 17, 2022 | 15.00 | 16.60 | 14.90 | 16.53 | 35,273,332 | +2.03(+14.00%) |
May 16, 2022 | 15.05 | 15.46 | 14.43 | 14.50 | 23,920,444 | -0.53(-3.53%) |
May 13, 2022 | 14.18 | 15.41 | 14.10 | 15.03 | 29,243,168 | +1.45(+10.68%) |
May 12, 2022 | 13.06 | 14.59 | 12.70 | 13.58 | 42,693,924 | +0.13(+0.97%) |
May 11, 2022 | 15.74 | 15.78 | 13.40 | 13.45 | 34,168,424 | -2.26(-14.39%) |
May 10, 2022 | 16.77 | 16.81 | 15.09 | 15.71 | 30,511,292 | -0.92(-5.53%) |
May 09, 2022 | 18.72 | 18.72 | 16.55 | 16.63 | 30,130,576 | -2.78(-14.32%) |
May 06, 2022 | 20.91 | 20.93 | 18.76 | 19.41 | 23,001,064 | -1.85(-8.70%) |
May 05, 2022 | 22.99 | 23.02 | 20.91 | 21.26 | 19,758,896 | -2.14(-9.15%) |
May 04, 2022 | 21.60 | 23.48 | 21.15 | 23.40 | 20,120,236 | +1.86(+8.64%) |
May 03, 2022 | 21.47 | 22.40 | 21.27 | 21.54 | 13,707,717 | -0.16(-0.74%) |
May 02, 2022 | 20.80 | 21.75 | 20.29 | 21.70 | 15,990,229 | +0.68(+3.24%) |
Apr 29, 2022 | 21.79 | 22.82 | 20.96 | 21.02 | 16,368,846 | -0.72(-3.31%) |
Apr 28, 2022 | 22.31 | 22.47 | 20.08 | 21.74 | 25,527,264 | -0.39(-1.76%) |
Apr 27, 2022 | 22.23 | 23.21 | 21.96 | 22.13 | 19,177,490 | -0.19(-0.85%) |
Apr 26, 2022 | 22.55 | 22.84 | 21.87 | 22.32 | 18,361,888 | -0.43(-1.89%) |
Apr 25, 2022 | 21.52 | 22.80 | 21.31 | 22.75 | 18,778,780 | +0.71(+3.22%) |
Apr 22, 2022 | 23.07 | 23.62 | 21.74 | 22.04 | 28,612,534 | -0.81(-3.54%) |
Apr 21, 2022 | 26.95 | 27.24 | 22.69 | 22.85 | 31,279,814 | -3.78(-14.19%) |
Apr 20, 2022 | 28.05 | 28.25 | 26.61 | 26.63 | 18,543,196 | -1.42(-5.06%) |
Apr 19, 2022 | 27.22 | 28.29 | 26.34 | 28.05 | 43,778,584 | +2.50(+9.78%) |
Apr 18, 2022 | 25.78 | 26.04 | 24.72 | 25.55 | 10,556,563 | -0.22(-0.85%) |
Apr 14, 2022 | 26.79 | 26.92 | 25.76 | 25.77 | 10,763,973 | -0.98(-3.66%) |
Apr 13, 2022 | 25.96 | 26.94 | 25.54 | 26.75 | 11,343,105 | +0.83(+3.20%) |
Apr 12, 2022 | 26.49 | 27.46 | 25.71 | 25.92 | 14,100,616 | -0.31(-1.18%) |
Apr 11, 2022 | 25.36 | 26.88 | 25.34 | 26.23 | 17,855,278 | +0.21(+0.81%) |
Apr 08, 2022 | 27.20 | 27.29 | 25.97 | 26.02 | 15,241,939 | -1.30(-4.76%) |
Apr 07, 2022 | 28.20 | 28.63 | 26.52 | 27.32 | 15,937,339 | -0.97(-3.43%) |
Apr 06, 2022 | 29.64 | 30.10 | 27.64 | 28.29 | 22,332,336 | -2.15(-7.06%) |
Apr 05, 2022 | 31.78 | 31.87 | 30.36 | 30.44 | 21,385,148 | -1.31(-4.13%) |
Apr 04, 2022 | 28.64 | 32.05 | 28.56 | 31.75 | 29,589,242 | +3.41(+12.03%) |
Apr 01, 2022 | 28.79 | 28.79 | 27.86 | 28.34 | 15,325,557 | -0.27(-0.94%) |
Mar 31, 2022 | 28.39 | 29.99 | 28.36 | 28.61 | 19,291,232 | +0.22(+0.77%) |
Mar 30, 2022 | 29.26 | 29.55 | 28.24 | 28.39 | 17,428,224 | -1.26(-4.25%) |
Mar 29, 2022 | 28.05 | 29.78 | 27.84 | 29.65 | 19,796,340 | +1.57(+5.59%) |
Mar 28, 2022 | 27.81 | 28.78 | 27.41 | 28.08 | 16,376,334 | +0.13(+0.47%) |
Mar 25, 2022 | 28.22 | 28.24 | 27.02 | 27.95 | 14,137,579 | -0.51(-1.79%) |
Mar 24, 2022 | 27.64 | 28.46 | 26.91 | 28.46 | 18,268,802 | +0.82(+2.97%) |
Mar 23, 2022 | 27.05 | 29.08 | 26.75 | 27.64 | 25,818,716 | +0.39(+1.43%) |
Mar 22, 2022 | 25.70 | 27.55 | 25.53 | 27.25 | 20,671,828 | +1.44(+5.58%) |
Mar 21, 2022 | 26.04 | 26.78 | 25.05 | 25.81 | 15,986,819 | -0.34(-1.30%) |
Mar 18, 2022 | 25.49 | 26.36 | 25.36 | 26.15 | 20,533,056 | +0.49(+1.91%) |
Mar 17, 2022 | 23.62 | 25.66 | 23.56 | 25.66 | 19,037,840 | +1.66(+6.92%) |
Mar 16, 2022 | 23.38 | 24.17 | 23.04 | 24.00 | 22,895,792 | +0.91(+3.94%) |
Mar 15, 2022 | 22.28 | 23.14 | 21.27 | 23.09 | 18,191,232 | +0.60(+2.67%) |
Mar 14, 2022 | 23.92 | 24.14 | 22.16 | 22.49 | 22,192,628 | -1.95(-7.98%) |
Mar 11, 2022 | 26.00 | 26.65 | 24.37 | 24.44 | 18,559,964 | -1.45(-5.60%) |
Mar 10, 2022 | 26.00 | 24.75 | 25.89 | 20,550,996 | -0.30(-1.15%) | |
Mar 09, 2022 | 25.90 | 26.35 | 24.95 | 26.19 | 23,890,804 | +0.61(+2.38%) |
Mar 08, 2022 | 23.53 | 26.07 | 22.31 | 25.58 | 36,709,428 | +2.34(+10.07%) |
Mar 07, 2022 | 23.80 | 24.64 | 23.22 | 23.24 | 26,417,076 | +0.17(+0.74%) |
Mar 04, 2022 | 23.50 | 24.51 | 22.75 | 23.07 | 21,394,238 | -0.65(-2.74%) |
Mar 03, 2022 | 25.27 | 25.42 | 23.59 | 23.72 | 20,408,244 | -1.55(-6.13%) |
Mar 02, 2022 | 25.25 | 25.59 | 24.27 | 25.27 | 23,848,980 | +0.42(+1.69%) |
Mar 01, 2022 | 25.30 | 25.66 | 24.30 | 24.85 | 29,183,240 | -0.44(-1.74%) |
Feb 28, 2022 | 24.03 | 25.80 | 23.29 | 25.29 | 39,928,116 | +2.70(+11.95%) |
Feb 25, 2022 | 22.00 | 22.65 | 21.43 | 22.59 | 19,420,478 | +0.72(+3.29%) |
Feb 24, 2022 | 18.38 | 21.99 | 18.30 | 21.87 | 25,024,032 | +2.06(+10.40%) |
Feb 23, 2022 | 21.05 | 21.45 | 19.72 | 19.81 | 14,771,942 | -0.93(-4.48%) |
Feb 22, 2022 | 21.48 | 21.93 | 20.39 | 20.74 | 15,087,768 | -1.33(-6.03%) |
Feb 18, 2022 | 22.07 | 0 | -1.08(-4.67%) | |||
Feb 17, 2022 | 23.44 | 24.00 | 23.13 | 23.15 | 13,221,210 | -0.75(-3.14%) |
Feb 16, 2022 | 23.12 | 24.15 | 22.61 | 23.90 | 16,859,328 | +0.13(+0.55%) |
Feb 15, 2022 | 22.12 | 23.92 | 22.07 | 23.77 | 22,609,608 | +2.13(+9.85%) |
Feb 14, 2022 | 21.16 | 22.44 | 20.90 | 21.64 | 18,860,048 | +0.35(+1.64%) |
Feb 11, 2022 | 22.22 | 22.74 | 20.92 | 21.29 | 17,308,164 | -0.98(-4.40%) |
Feb 10, 2022 | 22.25 | 23.64 | 22.13 | 22.27 | 18,904,346 | -0.73(-3.17%) |
Feb 09, 2022 | 22.44 | 23.00 | 22.12 | 23.00 | 17,578,464 | +1.04(+4.74%) |
Feb 08, 2022 | 21.11 | 22.07 | 20.86 | 21.96 | 12,259,057 | +0.50(+2.33%) |
Feb 07, 2022 | 21.25 | 22.49 | 21.23 | 21.46 | 15,147,346 | +0.03(+0.14%) |
Feb 04, 2022 | 20.93 | 22.11 | 20.64 | 21.43 | 15,539,866 | +0.51(+2.44%) |
Feb 03, 2022 | 20.93 | 20.92 | 17,044,868 | -0.92(-4.21%) | ||
Feb 02, 2022 | 23.00 | 23.04 | 21.55 | 21.84 | 19,384,082 | -1.06(-4.63%) |