Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.53 | 12.25 | 11.24 | 11.69 | 50,782,376 | -0.06(-0.51%) |
Jan 30, 2023 | 13.03 | 13.08 | 11.58 | 11.75 | 114,040,936 | -1.12(-8.70%) |
Jan 27, 2023 | 8.990 | 17.81 | 8.910 | 12.87 | 208,145,248 | +3.87(+43.00%) |
Jan 26, 2023 | 9.300 | 9.379 | 8.620 | 9.000 | 26,238,180 | +0.13(+1.47%) |
Jan 25, 2023 | 8.320 | 8.880 | 8.220 | 8.870 | 22,318,988 | +0.27(+3.14%) |
Jan 24, 2023 | 8.640 | 9.060 | 8.520 | 8.600 | 25,715,804 | -0.22(-2.49%) |
Jan 23, 2023 | 8.000 | 8.895 | 7.985 | 8.820 | 37,843,668 | +1.00(+12.79%) |
Jan 20, 2023 | 7.480 | 7.820 | 7.425 | 7.820 | 20,804,276 | +0.37(+4.97%) |
Jan 19, 2023 | 8.010 | 8.074 | 7.400 | 7.450 | 29,117,538 | -0.71(-8.70%) |
Jan 18, 2023 | 8.190 | 8.340 | 7.860 | 8.160 | 24,787,620 | +0.11(+1.37%) |
Jan 17, 2023 | 8.160 | 8.320 | 7.915 | 8.050 | 21,936,728 | -0.10(-1.23%) |
Jan 13, 2023 | 7.950 | 8.180 | 7.750 | 8.150 | 29,230,456 | -0.15(-1.81%) |
Jan 12, 2023 | 8.380 | 8.470 | 7.800 | 8.300 | 44,964,216 | +0.37(+4.67%) |
Jan 11, 2023 | 7.220 | 8.000 | 7.069 | 7.930 | 44,425,408 | +0.74(+10.29%) |
Jan 10, 2023 | 6.860 | 7.220 | 6.730 | 7.190 | 25,749,160 | +0.41(+6.05%) |
Jan 09, 2023 | 6.490 | 6.980 | 6.375 | 6.780 | 27,305,028 | +0.43(+6.77%) |
Jan 06, 2023 | 6.150 | 6.430 | 6.090 | 6.350 | 24,539,386 | +0.10(+1.60%) |
Jan 05, 2023 | 6.340 | 6.394 | 6.170 | 6.250 | 21,398,612 | -0.23(-3.55%) |
Jan 04, 2023 | 6.250 | 6.720 | 6.150 | 6.480 | 26,078,172 | +0.31(+5.02%) |
Jan 03, 2023 | 6.970 | 7.070 | 6.140 | 6.170 | 31,338,724 | -0.65(-9.46%) |
Dec 30, 2022 | 6.550 | 6.830 | 6.515 | 6.815 | 22,490,212 | +0.12(+1.72%) |
Dec 29, 2022 | 6.600 | 6.900 | 6.480 | 6.700 | 26,509,806 | +0.32(+4.93%) |
Dec 28, 2022 | 6.250 | 6.640 | 6.215 | 6.385 | 27,910,668 | +0.18(+2.98%) |
Dec 27, 2022 | 6.610 | 6.610 | 6.180 | 6.200 | 35,692,660 | -0.50(-7.46%) |
Dec 23, 2022 | 6.880 | 6.900 | 6.590 | 6.700 | 22,585,066 | -0.19(-2.76%) |
Dec 22, 2022 | 7.120 | 7.170 | 6.630 | 6.890 | 35,093,992 | -0.29(-4.04%) |
Dec 21, 2022 | 7.390 | 7.390 | 7.150 | 7.180 | 26,846,796 | -0.05(-0.69%) |
Dec 20, 2022 | 7.570 | 7.890 | 7.220 | 7.230 | 42,269,704 | +0.00(+0.00%) |
Dec 19, 2022 | 7.350 | 7.370 | 7.050 | 7.230 | 22,434,328 | -0.14(-1.90%) |
Dec 16, 2022 | 7.410 | 7.620 | 7.185 | 7.370 | 41,842,684 | -0.08(-1.07%) |
Dec 15, 2022 | 7.710 | 7.820 | 7.430 | 7.450 | 31,261,246 | -0.24(-3.12%) |
Dec 14, 2022 | 7.960 | 7.970 | 7.590 | 7.690 | 29,772,360 | -0.30(-3.75%) |
Dec 13, 2022 | 8.700 | 8.955 | 7.940 | 7.990 | 40,212,580 | -0.29(-3.50%) |
Dec 12, 2022 | 8.540 | 8.590 | 8.130 | 8.280 | 26,037,188 | -0.41(-4.72%) |
Dec 09, 2022 | 8.530 | 8.690 | 8.140 | 8.690 | 43,064,984 | +0.01(+0.17%) |
Dec 08, 2022 | 8.620 | 8.840 | 8.405 | 8.675 | 24,794,624 | +0.07(+0.75%) |
Dec 07, 2022 | 8.500 | 8.735 | 8.285 | 8.610 | 23,871,588 | -0.04(-0.46%) |
Dec 06, 2022 | 9.520 | 9.520 | 8.540 | 8.650 | 38,996,016 | -0.78(-8.27%) |
Dec 05, 2022 | 10.11 | 10.19 | 9.400 | 9.430 | 25,975,880 | -0.72(-7.09%) |
Dec 02, 2022 | 9.640 | 10.16 | 9.550 | 10.15 | 27,456,348 | +0.32(+3.26%) |
Dec 01, 2022 | 10.10 | 10.23 | 9.570 | 9.830 | 27,191,960 | -0.31(-3.06%) |
Nov 30, 2022 | 9.860 | 10.36 | 9.840 | 10.14 | 69,437,400 | +0.38(+3.89%) |
Nov 29, 2022 | 10.05 | 10.07 | 9.700 | 9.760 | 19,616,300 | -0.09(-0.91%) |
Nov 28, 2022 | 9.980 | 10.19 | 9.830 | 9.850 | 24,145,148 | -0.17(-1.70%) |
Nov 25, 2022 | 10.27 | 10.28 | 9.965 | 10.02 | 12,414,231 | -0.23(-2.24%) |
Nov 23, 2022 | 10.24 | 10.35 | 10.05 | 10.25 | 18,478,616 | +0.12(+1.18%) |
Nov 22, 2022 | 10.39 | 10.39 | 9.980 | 10.13 | 23,060,772 | -0.18(-1.75%) |
Nov 21, 2022 | 11.11 | 11.11 | 10.25 | 10.31 | 32,016,306 | -0.95(-8.44%) |
Nov 18, 2022 | 11.58 | 11.66 | 11.09 | 11.26 | 14,755,916 | -0.20(-1.75%) |
Nov 17, 2022 | 11.24 | 11.49 | 11.03 | 11.46 | 18,336,488 | +0.09(+0.79%) |
Nov 16, 2022 | 12.30 | 12.30 | 11.32 | 11.37 | 22,835,666 | -0.99(-8.01%) |
Nov 15, 2022 | 12.72 | 12.82 | 12.30 | 12.36 | 21,692,980 | +0.15(+1.23%) |
Nov 14, 2022 | 12.88 | 12.96 | 12.10 | 12.21 | 18,378,056 | -0.70(-5.42%) |
Nov 11, 2022 | 12.13 | 13.18 | 12.07 | 12.91 | 29,191,484 | +0.80(+6.61%) |
Nov 10, 2022 | 12.01 | 12.34 | 11.37 | 12.11 | 45,623,216 | +0.90(+8.03%) |
Nov 09, 2022 | 12.49 | 12.53 | 10.89 | 11.21 | 52,576,004 | -2.29(-16.96%) |
Nov 08, 2022 | 13.91 | 14.04 | 13.07 | 13.50 | 22,776,704 | -0.35(-2.53%) |
Nov 07, 2022 | 14.05 | 14.20 | 13.21 | 13.85 | 16,351,508 | -0.04(-0.29%) |
Nov 04, 2022 | 14.04 | 14.34 | 13.30 | 13.89 | 19,218,464 | +0.25(+1.83%) |
Nov 03, 2022 | 13.23 | 14.07 | 13.15 | 13.64 | 10,707,952 | +0.30(+2.25%) |
Nov 02, 2022 | 13.67 | 13.34 | 14,270,685 | -0.28(-2.06%) | ||
Nov 01, 2022 | 14.67 | 14.84 | 13.60 | 13.62 | 14,626,398 | -0.67(-4.69%) |
Oct 31, 2022 | 14.16 | 14.68 | 14.04 | 14.29 | 24,656,054 | +0.06(+0.42%) |
Oct 28, 2022 | 13.79 | 14.30 | 13.65 | 14.23 | 12,837,109 | +0.44(+3.19%) |
Oct 27, 2022 | 14.05 | 14.38 | 13.68 | 13.79 | 11,197,866 | -0.12(-0.86%) |
Oct 26, 2022 | 13.74 | 14.52 | 13.62 | 13.91 | 15,140,622 | -0.01(-0.07%) |
Oct 25, 2022 | 12.90 | 14.17 | 12.90 | 13.92 | 22,444,858 | +1.12(+8.75%) |
Oct 24, 2022 | 13.17 | 13.18 | 12.53 | 12.80 | 14,452,461 | -0.51(-3.83%) |
Oct 21, 2022 | 12.46 | 13.42 | 12.28 | 13.31 | 17,222,278 | +0.71(+5.63%) |
Oct 20, 2022 | 12.71 | 13.10 | 12.36 | 12.60 | 17,575,248 | -0.04(-0.32%) |
Oct 19, 2022 | 12.85 | 12.93 | 12.45 | 12.64 | 11,684,101 | -0.37(-2.84%) |
Oct 18, 2022 | 12.92 | 13.16 | 12.52 | 13.01 | 16,657,836 | +0.60(+4.83%) |
Oct 17, 2022 | 12.35 | 12.92 | 12.34 | 12.41 | 18,858,800 | +0.52(+4.37%) |
Oct 14, 2022 | 13.18 | 13.22 | 11.87 | 11.89 | 23,536,786 | -1.12(-8.61%) |
Oct 13, 2022 | 12.74 | 13.24 | 12.38 | 13.01 | 20,873,984 | -0.08(-0.61%) |
Oct 12, 2022 | 13.25 | 13.50 | 12.61 | 13.09 | 23,165,736 | +0.44(+3.48%) |
Oct 11, 2022 | 12.43 | 13.22 | 12.20 | 12.65 | 22,050,552 | +0.17(+1.36%) |
Oct 10, 2022 | 13.23 | 13.26 | 12.29 | 12.48 | 20,747,694 | -0.69(-5.24%) |
Oct 07, 2022 | 14.06 | 14.18 | 13.12 | 13.17 | 21,784,508 | -1.24(-8.61%) |
Oct 06, 2022 | 15.02 | 15.30 | 14.30 | 14.41 | 13,151,666 | -0.58(-3.87%) |
Oct 05, 2022 | 14.96 | 15.17 | 14.51 | 14.99 | 11,609,504 | -0.41(-2.66%) |
Oct 04, 2022 | 14.51 | 15.68 | 14.51 | 15.40 | 22,783,824 | +1.31(+9.30%) |
Oct 03, 2022 | 14.00 | 14.22 | 13.52 | 14.09 | 19,215,874 | +0.12(+0.86%) |
Sep 30, 2022 | 14.05 | 14.44 | 13.87 | 13.97 | 12,259,266 | -0.22(-1.55%) |
Sep 29, 2022 | 14.98 | 15.00 | 13.99 | 14.19 | 14,269,872 | -1.03(-6.77%) |
Sep 28, 2022 | 14.52 | 15.32 | 14.36 | 15.22 | 15,092,226 | +0.81(+5.62%) |
Sep 27, 2022 | 14.81 | 15.18 | 14.15 | 14.41 | 20,151,108 | +0.35(+2.49%) |
Sep 26, 2022 | 14.05 | 14.65 | 13.95 | 14.06 | 11,480,154 | +0.03(+0.21%) |
Sep 23, 2022 | 14.17 | 14.25 | 13.58 | 14.03 | 18,635,880 | -0.28(-1.96%) |
Sep 22, 2022 | 15.45 | 15.58 | 14.12 | 14.31 | 20,379,746 | -1.25(-8.03%) |
Sep 21, 2022 | 15.39 | 16.16 | 15.28 | 15.56 | 16,867,908 | +0.22(+1.43%) |
Sep 20, 2022 | 15.82 | 15.95 | 15.23 | 15.34 | 12,578,343 | -0.60(-3.76%) |
Sep 19, 2022 | 16.06 | 16.41 | 15.44 | 15.94 | 18,918,192 | -0.24(-1.48%) |
Sep 16, 2022 | 16.13 | 17.69 | 16.08 | 16.18 | 50,642,800 | -0.31(-1.88%) |
Sep 15, 2022 | 16.40 | 17.33 | 16.34 | 16.49 | 18,995,808 | -0.14(-0.84%) |
Sep 14, 2022 | 16.02 | 16.88 | 15.97 | 16.63 | 21,924,568 | +0.53(+3.29%) |
Sep 13, 2022 | 15.81 | 16.68 | 15.64 | 16.10 | 21,330,248 | -0.45(-2.72%) |
Sep 12, 2022 | 15.45 | 16.60 | 15.31 | 16.55 | 24,260,642 | +1.47(+9.75%) |
Sep 09, 2022 | 15.00 | 15.42 | 14.93 | 15.08 | 18,030,724 | +0.09(+0.60%) |
Sep 08, 2022 | 14.46 | 14.99 | 14.38 | 14.99 | 11,864,241 | +0.29(+1.97%) |
Sep 07, 2022 | 14.46 | 14.75 | 13.86 | 14.70 | 17,382,652 | +0.09(+0.62%) |
Sep 06, 2022 | 15.04 | 15.13 | 14.58 | 14.61 | 17,250,862 | -0.55(-3.63%) |
Sep 02, 2022 | 15.47 | 15.63 | 14.99 | 15.16 | 13,735,333 | -0.22(-1.43%) |
Sep 01, 2022 | 15.21 | 15.40 | 14.79 | 15.38 | 13,588,824 | +0.04(+0.26%) |
Aug 31, 2022 | 15.32 | 15.52 | 14.96 | 15.34 | 13,907,114 | +0.19(+1.25%) |
Aug 30, 2022 | 15.80 | 15.85 | 14.89 | 15.15 | 27,287,320 | -1.02(-6.31%) |
Aug 29, 2022 | 16.09 | 16.45 | 15.86 | 16.17 | 8,362,763 | -0.07(-0.43%) |
Aug 26, 2022 | 17.10 | 17.28 | 16.21 | 16.24 | 13,160,679 | -0.74(-4.36%) |
Aug 25, 2022 | 16.70 | 17.23 | 16.58 | 16.98 | 10,472,879 | +0.54(+3.28%) |
Aug 24, 2022 | 16.25 | 16.84 | 15.96 | 16.44 | 11,922,130 | +0.46(+2.88%) |
Aug 23, 2022 | 16.26 | 16.44 | 15.95 | 15.98 | 11,629,925 | -0.12(-0.75%) |
Aug 22, 2022 | 16.77 | 16.77 | 16.03 | 16.10 | 15,350,242 | -0.65(-3.88%) |
Aug 19, 2022 | 17.98 | 17.99 | 16.69 | 16.75 | 26,005,898 | -1.48(-8.12%) |
Aug 18, 2022 | 18.58 | 18.60 | 18.01 | 18.23 | 10,212,557 | -0.23(-1.25%) |
Aug 17, 2022 | 18.66 | 18.79 | 18.15 | 18.46 | 11,008,995 | -0.47(-2.48%) |
Aug 16, 2022 | 18.62 | 19.16 | 18.18 | 18.93 | 13,020,777 | +0.17(+0.91%) |
Aug 15, 2022 | 18.36 | 19.08 | 18.31 | 18.76 | 10,479,385 | +0.10(+0.54%) |
Aug 12, 2022 | 18.25 | 18.71 | 17.83 | 18.66 | 13,906,259 | +0.57(+3.15%) |
Aug 11, 2022 | 18.39 | 18.92 | 18.02 | 18.09 | 19,644,330 | -0.13(-0.71%) |
Aug 10, 2022 | 18.07 | 18.34 | 17.51 | 18.22 | 19,005,944 | +0.76(+4.35%) |
Aug 09, 2022 | 18.52 | 18.53 | 17.12 | 17.46 | 23,934,658 | -1.26(-6.73%) |
Aug 08, 2022 | 18.18 | 19.71 | 18.07 | 18.72 | 21,670,550 | +0.67(+3.71%) |
Aug 05, 2022 | 18.40 | 18.60 | 17.92 | 18.05 | 16,542,678 | -0.51(-2.75%) |
Aug 04, 2022 | 18.04 | 18.86 | 18.00 | 18.56 | 37,304,464 | -2.00(-9.73%) |
Aug 03, 2022 | 19.82 | 20.62 | 19.53 | 20.56 | 29,040,064 | +0.83(+4.21%) |
Aug 02, 2022 | 18.22 | 19.99 | 17.82 | 19.73 | 20,550,504 | +1.20(+6.48%) |
Aug 01, 2022 | 18.21 | 18.69 | 17.77 | 18.53 | 15,488,101 | +0.28(+1.53%) |
Jul 29, 2022 | 18.00 | 18.29 | 17.88 | 18.25 | 16,504,047 | +0.01(+0.05%) |
Jul 28, 2022 | 18.74 | 19.02 | 17.77 | 18.24 | 16,822,368 | -0.19(-1.03%) |
Jul 27, 2022 | 18.44 | 18.59 | 17.87 | 18.43 | 15,536,699 | +0.34(+1.88%) |
Jul 26, 2022 | 18.48 | 18.57 | 17.89 | 18.09 | 11,081,722 | -0.65(-3.47%) |
Jul 25, 2022 | 19.78 | 19.87 | 18.64 | 18.74 | 11,611,894 | -0.94(-4.78%) |
Jul 22, 2022 | 21.45 | 21.45 | 19.54 | 19.68 | 14,026,863 | -1.80(-8.38%) |
Jul 21, 2022 | 21.14 | 21.78 | 20.78 | 21.48 | 15,835,496 | +0.21(+0.99%) |
Jul 20, 2022 | 20.36 | 21.34 | 20.36 | 21.27 | 15,230,231 | +0.89(+4.37%) |
Jul 19, 2022 | 20.49 | 20.55 | 19.86 | 20.38 | 11,262,780 | +0.42(+2.10%) |
Jul 18, 2022 | 20.07 | 21.08 | 19.86 | 19.96 | 17,263,394 | +0.28(+1.42%) |
Jul 15, 2022 | 20.12 | 20.29 | 19.21 | 19.68 | 13,949,609 | -0.43(-2.14%) |
Jul 14, 2022 | 19.44 | 20.15 | 18.96 | 20.11 | 12,931,540 | +0.60(+3.08%) |
Jul 13, 2022 | 18.65 | 19.75 | 18.59 | 19.51 | 12,265,490 | +0.18(+0.93%) |
Jul 12, 2022 | 18.74 | 19.46 | 18.25 | 19.33 | 12,423,053 | +0.80(+4.32%) |
Jul 11, 2022 | 19.92 | 20.02 | 18.50 | 18.53 | 11,677,491 | -1.46(-7.30%) |
Jul 08, 2022 | 19.44 | 20.61 | 19.33 | 19.99 | 24,362,182 | +0.18(+0.91%) |
Jul 07, 2022 | 18.29 | 19.88 | 18.06 | 19.81 | 19,494,520 | +1.59(+8.73%) |
Jul 06, 2022 | 17.35 | 18.51 | 17.31 | 18.22 | 21,374,848 | +0.99(+5.75%) |
Jul 05, 2022 | 16.78 | 17.24 | 16.35 | 17.23 | 14,883,469 | +0.23(+1.35%) |
Jul 01, 2022 | 17.06 | 17.52 | 16.43 | 17.00 | 14,083,110 | -0.16(-0.93%) |
Jun 30, 2022 | 17.24 | 17.66 | 16.55 | 17.16 | 13,181,634 | -0.14(-0.81%) |
Jun 29, 2022 | 17.69 | 17.93 | 17.20 | 17.30 | 10,898,645 | -0.64(-3.57%) |
Jun 28, 2022 | 18.25 | 18.76 | 17.85 | 17.94 | 11,472,419 | -0.45(-2.45%) |
Jun 27, 2022 | 19.01 | 19.34 | 17.94 | 18.39 | 16,878,124 | -0.82(-4.27%) |
Jun 24, 2022 | 19.59 | 19.87 | 18.77 | 19.21 | 50,116,984 | -0.09(-0.47%) |
Jun 23, 2022 | 18.11 | 19.65 | 17.99 | 19.30 | 24,140,992 | +1.27(+7.04%) |
Jun 22, 2022 | 17.66 | 18.58 | 17.48 | 18.03 | 14,488,670 | +0.13(+0.73%) |
Jun 21, 2022 | 17.16 | 18.68 | 17.15 | 17.90 | 21,746,160 | +1.27(+7.64%) |
Jun 17, 2022 | 15.99 | 16.81 | 15.61 | 16.63 | 24,136,112 | +1.08(+6.95%) |
Jun 16, 2022 | 16.85 | 17.00 | 15.30 | 15.55 | 19,032,082 | -1.97(-11.24%) |
Jun 15, 2022 | 16.30 | 17.66 | 16.22 | 17.52 | 17,905,952 | +0.92(+5.54%) |
Jun 14, 2022 | 16.50 | 16.95 | 15.80 | 16.60 | 15,703,239 | +0.29(+1.78%) |
Jun 13, 2022 | 17.01 | 17.19 | 16.16 | 16.31 | 18,547,472 | -1.71(-9.49%) |
Jun 10, 2022 | 18.52 | 19.14 | 18.00 | 18.02 | 14,394,974 | -0.86(-4.56%) |
Jun 09, 2022 | 19.34 | 19.66 | 18.80 | 18.88 | 16,003,112 | -0.71(-3.62%) |
Jun 08, 2022 | 19.01 | 20.11 | 18.97 | 19.59 | 15,611,909 | +0.63(+3.32%) |
Jun 07, 2022 | 18.92 | 19.39 | 18.64 | 18.96 | 12,587,043 | -0.18(-0.94%) |
Jun 06, 2022 | 19.04 | 19.98 | 18.79 | 19.14 | 15,906,375 | +0.47(+2.52%) |
Jun 03, 2022 | 19.24 | 19.38 | 18.32 | 18.67 | 18,144,896 | -1.29(-6.46%) |
Jun 02, 2022 | 19.31 | 20.15 | 18.90 | 19.96 | 15,608,381 | +0.46(+2.36%) |
Jun 01, 2022 | 20.30 | 20.55 | 19.26 | 19.50 | 15,738,651 | -0.68(-3.37%) |
May 31, 2022 | 20.07 | 20.73 | 19.38 | 20.18 | 24,013,228 | +0.35(+1.77%) |
May 27, 2022 | 19.23 | 19.88 | 19.13 | 19.83 | 19,739,488 | +0.94(+4.98%) |
May 26, 2022 | 17.26 | 19.30 | 17.20 | 18.89 | 25,094,008 | +1.44(+8.25%) |
May 25, 2022 | 17.05 | 17.59 | 16.76 | 17.45 | 18,793,484 | +0.35(+2.05%) |
May 24, 2022 | 17.97 | 18.30 | 16.86 | 17.10 | 18,037,008 | -1.30(-7.07%) |
May 23, 2022 | 18.31 | 18.56 | 17.70 | 18.40 | 15,840,055 | +0.01(+0.05%) |
May 20, 2022 | 19.74 | 19.80 | 17.34 | 18.39 | 27,898,424 | -0.88(-4.57%) |
May 19, 2022 | 17.75 | 19.93 | 17.46 | 19.27 | 39,578,340 | +1.91(+11.00%) |
May 18, 2022 | 17.58 | 18.41 | 17.07 | 17.36 | 22,558,226 | -0.49(-2.75%) |
May 17, 2022 | 17.51 | 18.39 | 17.27 | 17.85 | 18,889,972 | +0.49(+2.82%) |
May 16, 2022 | 18.03 | 18.54 | 17.24 | 17.36 | 18,644,516 | -0.65(-3.61%) |
May 13, 2022 | 16.25 | 18.33 | 16.25 | 18.01 | 38,888,184 | +2.32(+14.79%) |
May 12, 2022 | 13.57 | 16.42 | 13.25 | 15.69 | 42,793,128 | +1.83(+13.20%) |
May 11, 2022 | 15.87 | 15.96 | 13.67 | 13.86 | 43,992,216 | -2.09(-13.10%) |
May 10, 2022 | 17.27 | 17.27 | 15.35 | 15.95 | 31,550,990 | -0.40(-2.45%) |
May 09, 2022 | 17.33 | 17.45 | 16.18 | 16.35 | 41,450,640 | -1.80(-9.92%) |
May 06, 2022 | 18.56 | 19.08 | 17.43 | 18.15 | 25,371,840 | -0.70(-3.71%) |
May 05, 2022 | 19.91 | 19.92 | 18.35 | 18.85 | 22,809,364 | -1.41(-6.96%) |
May 04, 2022 | 19.33 | 20.30 | 18.71 | 20.26 | 20,493,158 | +0.66(+3.37%) |
May 03, 2022 | 18.96 | 19.68 | 18.81 | 19.60 | 16,071,172 | +0.54(+2.83%) |
May 02, 2022 | 18.08 | 19.10 | 17.65 | 19.06 | 19,277,852 | +0.98(+5.42%) |
Apr 29, 2022 | 18.88 | 19.49 | 18.02 | 18.08 | 19,048,304 | -0.81(-4.29%) |
Apr 28, 2022 | 18.44 | 19.05 | 17.50 | 18.89 | 25,065,198 | +0.82(+4.54%) |
Apr 27, 2022 | 18.68 | 18.70 | 17.99 | 18.07 | 29,037,188 | +0.43(+2.44%) |
Apr 26, 2022 | 19.25 | 19.34 | 17.61 | 17.64 | 39,795,480 | -1.69(-8.74%) |
Apr 25, 2022 | 18.97 | 19.48 | 18.76 | 19.33 | 23,847,176 | +0.22(+1.15%) |
Apr 22, 2022 | 19.64 | 20.01 | 18.91 | 19.11 | 22,323,996 | -0.44(-2.25%) |
Apr 21, 2022 | 21.32 | 21.87 | 19.47 | 19.55 | 23,911,620 | -1.32(-6.32%) |
Apr 20, 2022 | 21.20 | 21.29 | 20.61 | 20.87 | 13,939,736 | -0.54(-2.52%) |
Apr 19, 2022 | 20.22 | 21.45 | 19.80 | 21.41 | 18,298,648 | +1.09(+5.36%) |
Apr 18, 2022 | 20.98 | 21.11 | 19.86 | 20.32 | 21,808,160 | -0.69(-3.28%) |
Apr 14, 2022 | 21.88 | 22.08 | 20.91 | 21.01 | 18,858,088 | -1.04(-4.72%) |
Apr 13, 2022 | 21.33 | 22.13 | 20.83 | 22.05 | 22,097,036 | +0.76(+3.57%) |
Apr 12, 2022 | 22.38 | 22.69 | 21.10 | 21.29 | 21,881,132 | -0.41(-1.89%) |
Apr 11, 2022 | 21.63 | 22.64 | 21.10 | 21.70 | 20,088,102 | +0.03(+0.14%) |
Apr 08, 2022 | 22.06 | 22.34 | 21.55 | 21.67 | 15,131,121 | -0.65(-2.91%) |
Apr 07, 2022 | 23.10 | 23.22 | 21.46 | 22.32 | 21,263,100 | -0.67(-2.91%) |
Apr 06, 2022 | 23.60 | 23.60 | 22.61 | 22.99 | 19,395,068 | -0.74(-3.12%) |
Apr 05, 2022 | 25.21 | 26.16 | 23.65 | 23.73 | 21,122,560 | -1.48(-5.87%) |
Apr 04, 2022 | 24.66 | 25.43 | 24.64 | 25.21 | 17,055,476 | +0.66(+2.69%) |
Apr 01, 2022 | 25.39 | 25.56 | 24.26 | 24.55 | 17,175,032 | -0.85(-3.35%) |
Mar 31, 2022 | 26.54 | 26.55 | 25.25 | 25.40 | 17,390,964 | -1.10(-4.15%) |
Mar 30, 2022 | 27.18 | 28.14 | 26.20 | 26.50 | 21,621,464 | -0.86(-3.14%) |
Mar 29, 2022 | 25.56 | 27.60 | 25.46 | 27.36 | 33,752,708 | +1.98(+7.80%) |
Mar 28, 2022 | 25.34 | 25.95 | 24.64 | 25.38 | 18,218,964 | +0.22(+0.87%) |
Mar 25, 2022 | 25.94 | 26.06 | 24.52 | 25.16 | 17,276,834 | -1.09(-4.15%) |
Mar 24, 2022 | 26.01 | 26.57 | 25.03 | 26.25 | 14,914,205 | +0.35(+1.35%) |
Mar 23, 2022 | 26.50 | 26.81 | 25.71 | 25.90 | 20,974,366 | -0.75(-2.81%) |
Mar 22, 2022 | 25.45 | 27.25 | 25.12 | 26.65 | 30,638,520 | +1.26(+4.96%) |
Mar 21, 2022 | 25.85 | 26.20 | 24.82 | 25.39 | 17,517,736 | -0.28(-1.09%) |
Mar 18, 2022 | 24.94 | 26.15 | 24.65 | 25.67 | 34,743,264 | +1.02(+4.14%) |
Mar 17, 2022 | 23.32 | 24.93 | 22.85 | 24.65 | 21,481,264 | +1.03(+4.36%) |
Mar 16, 2022 | 22.13 | 23.89 | 22.13 | 23.62 | 28,426,336 | +1.64(+7.46%) |
Mar 15, 2022 | 21.50 | 22.03 | 20.49 | 21.98 | 20,384,476 | +0.43(+2.00%) |
Mar 14, 2022 | 22.63 | 23.25 | 21.31 | 21.55 | 21,349,064 | -1.37(-5.98%) |
Mar 11, 2022 | 24.05 | 24.23 | 22.81 | 22.92 | 18,824,776 | -1.29(-5.33%) |
Mar 10, 2022 | 24.91 | 24.91 | 23.51 | 24.21 | 16,422,216 | -1.05(-4.16%) |
Mar 09, 2022 | 25.13 | 25.53 | 24.75 | 25.26 | 18,106,090 | +1.02(+4.21%) |
Mar 08, 2022 | 22.85 | 25.71 | 22.61 | 24.24 | 33,329,280 | +1.07(+4.62%) |
Mar 07, 2022 | 22.94 | 24.41 | 22.90 | 23.17 | 35,089,504 | +0.54(+2.39%) |
Mar 04, 2022 | 22.62 | 23.73 | 22.01 | 22.63 | 33,252,066 | +0.00(+0.00%) |
Mar 03, 2022 | 24.49 | 24.52 | 22.41 | 22.63 | 28,804,120 | -1.95(-7.93%) |
Mar 02, 2022 | 24.72 | 24.77 | 23.60 | 24.58 | 23,976,326 | -0.41(-1.64%) |
Mar 01, 2022 | 24.49 | 25.75 | 23.38 | 24.99 | 62,703,632 | -3.99(-13.77%) |
Feb 28, 2022 | 26.74 | 29.05 | 26.17 | 28.98 | 51,168,616 | +2.63(+9.98%) |
Feb 25, 2022 | 25.44 | 27.00 | 25.05 | 26.35 | 28,287,180 | +1.07(+4.23%) |
Feb 24, 2022 | 22.01 | 25.45 | 21.77 | 25.28 | 34,991,676 | +1.31(+5.47%) |
Feb 23, 2022 | 25.76 | 26.19 | 23.80 | 23.97 | 27,091,110 | -1.54(-6.04%) |
Feb 22, 2022 | 25.76 | 27.28 | 24.94 | 25.51 | 32,573,028 | -1.08(-4.06%) |
Feb 18, 2022 | 26.59 | 0 | -1.52(-5.41%) | |||
Feb 17, 2022 | 28.44 | 30.12 | 27.92 | 28.11 | 24,772,204 | -0.89(-3.07%) |
Feb 16, 2022 | 28.33 | 29.18 | 27.86 | 29.00 | 15,815,263 | +0.13(+0.45%) |
Feb 15, 2022 | 28.11 | 28.89 | 27.62 | 28.87 | 22,295,352 | +1.43(+5.21%) |
Feb 14, 2022 | 25.81 | 28.41 | 25.68 | 27.44 | 41,180,344 | +1.60(+6.19%) |
Feb 11, 2022 | 27.52 | 28.20 | 25.61 | 25.84 | 28,761,862 | -2.07(-7.42%) |
Feb 10, 2022 | 27.65 | 29.40 | 27.44 | 27.91 | 24,392,994 | -0.92(-3.19%) |
Feb 09, 2022 | 27.77 | 28.94 | 27.59 | 28.83 | 21,765,628 | +1.40(+5.10%) |
Feb 08, 2022 | 26.80 | 27.63 | 25.89 | 27.43 | 19,148,288 | +0.46(+1.71%) |
Feb 07, 2022 | 27.61 | 28.30 | 26.40 | 26.97 | 22,503,316 | -0.58(-2.11%) |
Feb 04, 2022 | 26.98 | 27.85 | 26.21 | 27.55 | 20,394,580 | +0.60(+2.23%) |
Feb 03, 2022 | 26.50 | 26.95 | 30,035,700 | -0.73(-2.64%) | ||
Feb 02, 2022 | 29.23 | 29.96 | 27.40 | 27.68 | 35,285,456 | -2.28(-7.61%) |