Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.45 | 12.36 | 11.36 | 11.68 | 12,538,532 | +0.18(+1.57%) |
Oct 28, 2022 | 11.10 | 11.57 | 11.02 | 11.50 | 9,593,267 | +0.34(+3.05%) |
Oct 27, 2022 | 11.12 | 11.49 | 11.02 | 11.16 | 6,798,530 | +0.08(+0.72%) |
Oct 26, 2022 | 10.80 | 11.50 | 10.75 | 11.08 | 8,245,161 | +0.25(+2.31%) |
Oct 25, 2022 | 10.22 | 10.91 | 10.22 | 10.83 | 7,567,787 | +0.62(+6.07%) |
Oct 24, 2022 | 10.15 | 10.24 | 9.700 | 10.21 | 5,481,959 | +0.07(+0.69%) |
Oct 21, 2022 | 9.770 | 10.15 | 9.540 | 10.14 | 8,035,719 | +0.31(+3.15%) |
Oct 20, 2022 | 10.08 | 10.48 | 9.820 | 9.830 | 7,944,730 | -0.28(-2.77%) |
Oct 19, 2022 | 10.30 | 10.40 | 9.905 | 10.11 | 5,770,049 | -0.33(-3.16%) |
Oct 18, 2022 | 10.63 | 10.79 | 10.31 | 10.44 | 6,889,064 | +0.23(+2.25%) |
Oct 17, 2022 | 10.33 | 10.58 | 10.11 | 10.21 | 7,044,765 | +0.32(+3.24%) |
Oct 14, 2022 | 10.80 | 11.02 | 9.885 | 9.890 | 5,715,764 | -0.74(-6.96%) |
Oct 13, 2022 | 10.18 | 10.94 | 9.950 | 10.63 | 8,549,511 | -0.03(-0.28%) |
Oct 12, 2022 | 10.44 | 10.68 | 10.13 | 10.66 | 5,629,745 | +0.22(+2.11%) |
Oct 11, 2022 | 10.44 | 10.64 | 9.845 | 10.44 | 6,969,938 | -0.08(-0.76%) |
Oct 10, 2022 | 10.82 | 10.84 | 10.39 | 10.52 | 4,696,585 | -0.28(-2.59%) |
Oct 07, 2022 | 10.91 | 11.17 | 10.65 | 10.80 | 6,673,677 | -0.37(-3.31%) |
Oct 06, 2022 | 10.76 | 11.18 | 10.70 | 11.17 | 7,226,805 | +0.41(+3.81%) |
Oct 05, 2022 | 10.65 | 10.97 | 10.52 | 10.76 | 5,973,820 | -0.06(-0.55%) |
Oct 04, 2022 | 10.40 | 10.96 | 10.39 | 10.82 | 10,009,453 | +0.72(+7.13%) |
Oct 03, 2022 | 10.02 | 10.19 | 9.710 | 10.10 | 8,879,224 | +0.00(+0.00%) |
Sep 30, 2022 | 9.740 | 10.48 | 9.670 | 10.10 | 7,938,454 | +0.33(+3.38%) |
Sep 29, 2022 | 9.800 | 9.900 | 9.560 | 9.770 | 5,563,326 | -0.24(-2.40%) |
Sep 28, 2022 | 9.550 | 10.15 | 9.540 | 10.01 | 9,012,581 | +0.40(+4.16%) |
Sep 27, 2022 | 9.450 | 9.790 | 9.370 | 9.610 | 8,526,928 | +0.37(+4.00%) |
Sep 26, 2022 | 9.420 | 9.740 | 9.240 | 9.240 | 7,805,383 | -0.20(-2.12%) |
Sep 23, 2022 | 9.485 | 9.580 | 9.165 | 9.440 | 10,079,631 | -0.21(-2.18%) |
Sep 22, 2022 | 10.62 | 11.10 | 9.600 | 9.650 | 28,951,192 | -0.27(-2.72%) |
Sep 21, 2022 | 10.01 | 10.52 | 9.850 | 9.920 | 8,105,794 | -0.02(-0.20%) |
Sep 20, 2022 | 10.16 | 10.26 | 9.900 | 9.940 | 5,797,253 | -0.32(-3.12%) |
Sep 19, 2022 | 9.980 | 10.29 | 9.760 | 10.26 | 10,072,371 | +0.01(+0.10%) |
Sep 16, 2022 | 10.91 | 11.03 | 10.20 | 10.25 | 46,281,808 | -1.00(-8.89%) |
Sep 15, 2022 | 10.65 | 11.62 | 10.65 | 11.25 | 18,479,560 | +0.47(+4.36%) |
Sep 14, 2022 | 10.41 | 10.90 | 10.28 | 10.78 | 16,999,096 | +0.37(+3.55%) |
Sep 13, 2022 | 10.52 | 10.91 | 10.32 | 10.41 | 15,023,740 | -0.60(-5.45%) |
Sep 12, 2022 | 10.76 | 11.28 | 10.56 | 11.01 | 14,392,681 | +0.41(+3.87%) |
Sep 09, 2022 | 10.41 | 10.93 | 10.29 | 10.60 | 15,669,146 | +0.50(+4.95%) |
Sep 08, 2022 | 9.620 | 10.11 | 9.530 | 10.10 | 11,104,764 | +0.25(+2.54%) |
Sep 07, 2022 | 9.620 | 9.920 | 9.450 | 9.850 | 9,333,633 | +0.28(+2.93%) |
Sep 06, 2022 | 9.530 | 9.740 | 9.350 | 9.570 | 13,241,459 | +0.12(+1.27%) |
Sep 02, 2022 | 9.820 | 9.850 | 9.270 | 9.450 | 7,305,028 | -0.18(-1.87%) |
Sep 01, 2022 | 9.400 | 9.630 | 8.990 | 9.630 | 8,304,356 | +0.08(+0.84%) |
Aug 31, 2022 | 9.510 | 9.685 | 9.410 | 9.550 | 7,231,399 | +0.08(+0.84%) |
Aug 30, 2022 | 9.500 | 9.640 | 9.290 | 9.470 | 5,407,157 | +0.09(+0.96%) |
Aug 29, 2022 | 9.260 | 9.590 | 9.218 | 9.380 | 5,127,141 | +0.00(+0.00%) |
Aug 26, 2022 | 9.870 | 9.970 | 9.210 | 9.380 | 7,071,955 | -0.43(-4.38%) |
Aug 25, 2022 | 9.430 | 9.830 | 9.340 | 9.810 | 6,113,932 | +0.49(+5.26%) |
Aug 24, 2022 | 9.200 | 9.490 | 9.158 | 9.320 | 5,347,612 | +0.14(+1.53%) |
Aug 23, 2022 | 9.040 | 9.335 | 8.935 | 9.180 | 6,047,150 | +0.14(+1.55%) |
Aug 22, 2022 | 8.970 | 9.265 | 8.890 | 9.040 | 8,223,526 | -0.22(-2.38%) |
Aug 19, 2022 | 9.850 | 9.880 | 9.190 | 9.260 | 13,783,800 | -0.91(-8.95%) |
Aug 18, 2022 | 10.33 | 10.42 | 9.940 | 10.17 | 9,483,657 | -0.25(-2.40%) |
Aug 17, 2022 | 10.75 | 10.81 | 10.31 | 10.42 | 9,260,029 | -0.48(-4.40%) |
Aug 16, 2022 | 11.02 | 11.59 | 10.62 | 10.90 | 20,408,236 | -0.11(-1.00%) |
Aug 15, 2022 | 10.79 | 11.19 | 10.79 | 11.01 | 7,076,096 | +0.08(+0.73%) |
Aug 12, 2022 | 10.65 | 10.93 | 10.43 | 10.93 | 7,333,578 | +0.42(+4.00%) |
Aug 11, 2022 | 11.01 | 11.29 | 10.51 | 10.51 | 14,211,487 | -0.07(-0.66%) |
Aug 10, 2022 | 10.51 | 10.66 | 10.16 | 10.58 | 11,144,996 | +0.48(+4.75%) |
Aug 09, 2022 | 10.47 | 10.51 | 10.00 | 10.10 | 8,263,960 | -0.58(-5.43%) |
Aug 08, 2022 | 10.52 | 10.90 | 10.28 | 10.68 | 13,031,308 | +0.30(+2.89%) |
Aug 05, 2022 | 10.42 | 10.62 | 9.945 | 10.38 | 17,288,136 | -0.50(-4.60%) |
Aug 04, 2022 | 10.97 | 11.35 | 10.26 | 10.88 | 27,859,074 | +0.57(+5.53%) |
Aug 03, 2022 | 9.400 | 10.76 | 9.400 | 10.31 | 37,474,736 | +1.08(+11.70%) |
Aug 02, 2022 | 8.810 | 9.330 | 8.790 | 9.230 | 11,312,280 | +0.19(+2.10%) |
Aug 01, 2022 | 8.940 | 9.040 | 8.712 | 9.040 | 9,476,326 | -0.01(-0.11%) |
Jul 29, 2022 | 9.010 | 9.150 | 8.910 | 9.050 | 7,679,159 | -0.06(-0.66%) |
Jul 28, 2022 | 8.890 | 9.175 | 8.575 | 9.110 | 7,380,316 | +0.21(+2.36%) |
Jul 27, 2022 | 8.630 | 8.930 | 8.490 | 8.900 | 6,013,691 | +0.47(+5.58%) |
Jul 26, 2022 | 8.710 | 8.730 | 8.370 | 8.430 | 7,246,110 | -0.46(-5.17%) |
Jul 25, 2022 | 9.030 | 9.030 | 8.740 | 8.890 | 5,459,671 | -0.19(-2.09%) |
Jul 22, 2022 | 9.450 | 9.450 | 8.940 | 9.080 | 8,296,331 | -0.33(-3.51%) |
Jul 21, 2022 | 9.340 | 9.500 | 9.200 | 9.410 | 7,444,047 | +0.00(+0.00%) |
Jul 20, 2022 | 9.030 | 9.440 | 8.960 | 9.410 | 10,873,948 | +0.38(+4.21%) |
Jul 19, 2022 | 8.730 | 9.070 | 8.700 | 9.030 | 10,425,412 | +0.41(+4.76%) |
Jul 18, 2022 | 8.630 | 8.840 | 8.555 | 8.620 | 9,064,564 | +0.21(+2.50%) |
Jul 15, 2022 | 8.300 | 8.420 | 8.100 | 8.410 | 10,206,064 | +0.17(+2.06%) |
Jul 14, 2022 | 8.290 | 8.350 | 8.050 | 8.240 | 7,994,018 | -0.12(-1.44%) |
Jul 13, 2022 | 8.200 | 8.470 | 8.080 | 8.360 | 8,244,377 | -0.04(-0.48%) |
Jul 12, 2022 | 8.360 | 8.520 | 8.100 | 8.400 | 11,150,912 | +0.06(+0.72%) |
Jul 11, 2022 | 8.860 | 8.940 | 8.290 | 8.340 | 10,177,189 | -0.66(-7.33%) |
Jul 08, 2022 | 8.850 | 9.250 | 8.760 | 9.000 | 9,873,576 | -0.02(-0.22%) |
Jul 07, 2022 | 8.620 | 9.020 | 8.485 | 9.020 | 12,387,166 | +0.39(+4.52%) |
Jul 06, 2022 | 8.440 | 8.800 | 8.260 | 8.630 | 14,048,769 | +0.23(+2.74%) |
Jul 05, 2022 | 8.020 | 8.440 | 7.780 | 8.400 | 12,873,027 | +0.22(+2.69%) |
Jul 01, 2022 | 8.220 | 8.395 | 8.020 | 8.180 | 10,408,958 | -0.04(-0.49%) |
Jun 30, 2022 | 8.430 | 8.510 | 8.060 | 8.220 | 13,031,672 | -0.25(-2.95%) |
Jun 29, 2022 | 8.520 | 8.815 | 8.440 | 8.470 | 12,716,351 | -0.39(-4.46%) |
Jun 28, 2022 | 9.060 | 9.300 | 8.770 | 8.865 | 34,589,944 | -0.24(-2.69%) |
Jun 27, 2022 | 8.120 | 9.720 | 7.820 | 9.110 | 73,268,504 | +1.11(+13.87%) |
Jun 24, 2022 | 8.080 | 8.380 | 7.840 | 8.000 | 60,504,180 | +0.02(+0.25%) |
Jun 23, 2022 | 7.750 | 8.070 | 7.610 | 7.980 | 16,899,194 | +0.49(+6.54%) |
Jun 22, 2022 | 7.300 | 7.730 | 7.280 | 7.490 | 15,378,572 | -0.06(-0.79%) |
Jun 21, 2022 | 7.350 | 8.020 | 7.350 | 7.550 | 19,614,210 | +0.36(+5.01%) |
Jun 17, 2022 | 6.840 | 7.220 | 6.840 | 7.190 | 18,244,508 | +0.30(+4.35%) |
Jun 16, 2022 | 6.940 | 7.140 | 6.810 | 6.890 | 21,677,924 | -0.16(-2.27%) |
Jun 15, 2022 | 7.040 | 7.210 | 6.870 | 7.050 | 32,820,868 | -0.18(-2.49%) |
Jun 14, 2022 | 7.240 | 7.480 | 7.100 | 7.230 | 16,194,968 | +0.00(+0.00%) |
Jun 13, 2022 | 7.300 | 7.475 | 7.020 | 7.230 | 27,673,788 | -0.58(-7.43%) |
Jun 10, 2022 | 7.740 | 8.120 | 7.610 | 7.810 | 21,966,968 | -0.22(-2.74%) |
Jun 09, 2022 | 8.290 | 8.430 | 8.000 | 8.030 | 19,853,928 | -0.35(-4.18%) |
Jun 08, 2022 | 8.660 | 8.930 | 8.230 | 8.380 | 32,912,392 | -0.34(-3.90%) |
Jun 07, 2022 | 8.730 | 8.795 | 8.250 | 8.720 | 31,754,614 | -0.39(-4.28%) |
Jun 06, 2022 | 9.260 | 9.800 | 9.050 | 9.110 | 24,058,220 | -0.06(-0.65%) |
Jun 03, 2022 | 9.380 | 9.450 | 9.050 | 9.170 | 13,194,129 | -0.53(-5.46%) |
Jun 02, 2022 | 9.290 | 9.715 | 9.150 | 9.700 | 13,407,679 | +0.33(+3.52%) |
Jun 01, 2022 | 9.960 | 10.01 | 9.220 | 9.370 | 21,310,194 | -0.69(-6.86%) |
May 31, 2022 | 10.26 | 10.55 | 9.990 | 10.06 | 24,386,432 | -0.32(-3.08%) |
May 27, 2022 | 9.350 | 10.42 | 9.275 | 10.38 | 17,019,242 | +1.10(+11.85%) |
May 26, 2022 | 9.120 | 9.535 | 9.060 | 9.280 | 10,703,425 | +0.05(+0.54%) |
May 25, 2022 | 9.070 | 9.370 | 8.970 | 9.230 | 11,803,628 | +0.12(+1.32%) |
May 24, 2022 | 9.890 | 9.920 | 8.970 | 9.110 | 12,959,451 | -0.95(-9.44%) |
May 23, 2022 | 9.990 | 10.12 | 9.550 | 10.06 | 14,158,602 | -0.02(-0.20%) |
May 20, 2022 | 10.35 | 10.55 | 9.571 | 10.08 | 12,767,036 | -0.13(-1.27%) |
May 19, 2022 | 9.740 | 10.45 | 9.625 | 10.21 | 15,703,899 | +0.48(+4.93%) |
May 18, 2022 | 9.900 | 10.45 | 9.675 | 9.730 | 16,567,692 | -0.33(-3.28%) |
May 17, 2022 | 10.35 | 10.55 | 9.500 | 10.06 | 21,788,844 | -0.05(-0.49%) |
May 16, 2022 | 10.64 | 10.64 | 9.945 | 10.11 | 20,912,960 | -0.58(-5.43%) |
May 13, 2022 | 10.54 | 10.86 | 9.840 | 10.69 | 48,560,116 | +2.13(+24.88%) |
May 12, 2022 | 7.900 | 8.830 | 7.710 | 8.560 | 31,885,662 | +0.41(+5.03%) |
May 11, 2022 | 8.980 | 9.370 | 8.010 | 8.150 | 31,528,208 | -1.12(-12.08%) |
May 10, 2022 | 9.640 | 9.935 | 8.915 | 9.270 | 22,726,476 | -0.23(-2.42%) |
May 09, 2022 | 9.860 | 10.24 | 9.390 | 9.500 | 18,924,604 | -0.62(-6.13%) |
May 06, 2022 | 10.50 | 10.67 | 9.910 | 10.12 | 15,359,763 | -0.49(-4.62%) |
May 05, 2022 | 10.85 | 10.96 | 10.37 | 10.61 | 17,569,872 | -0.29(-2.66%) |
May 04, 2022 | 10.09 | 10.92 | 9.853 | 10.90 | 26,046,950 | +0.80(+7.92%) |
May 03, 2022 | 10.12 | 10.51 | 9.640 | 10.10 | 27,060,596 | -0.38(-3.63%) |
May 02, 2022 | 9.760 | 10.49 | 9.520 | 10.48 | 22,706,090 | +0.68(+6.88%) |
Apr 29, 2022 | 9.050 | 10.79 | 9.000 | 9.805 | 32,541,460 | -0.29(-2.82%) |
Apr 28, 2022 | 9.600 | 10.20 | 9.260 | 10.09 | 26,842,448 | +0.58(+6.10%) |
Apr 27, 2022 | 9.600 | 10.04 | 9.380 | 9.510 | 18,980,590 | -0.49(-4.90%) |
Apr 26, 2022 | 10.33 | 10.51 | 9.850 | 10.00 | 14,387,916 | -0.39(-3.75%) |
Apr 25, 2022 | 10.13 | 10.45 | 9.975 | 10.39 | 13,316,744 | +0.13(+1.27%) |
Apr 22, 2022 | 10.40 | 10.66 | 10.15 | 10.26 | 13,172,592 | -0.18(-1.72%) |
Apr 21, 2022 | 10.87 | 11.11 | 10.20 | 10.44 | 14,626,433 | -0.27(-2.52%) |
Apr 20, 2022 | 11.55 | 11.56 | 10.69 | 10.71 | 15,332,263 | -0.85(-7.35%) |
Apr 19, 2022 | 10.98 | 11.63 | 10.83 | 11.56 | 13,247,049 | +0.57(+5.19%) |
Apr 18, 2022 | 11.28 | 11.39 | 10.90 | 10.99 | 11,314,739 | -0.39(-3.43%) |
Apr 14, 2022 | 11.78 | 11.89 | 11.30 | 11.38 | 12,083,958 | -0.51(-4.29%) |
Apr 13, 2022 | 11.32 | 11.93 | 11.25 | 11.89 | 9,029,719 | +0.46(+4.02%) |
Apr 12, 2022 | 11.66 | 12.08 | 11.36 | 11.43 | 13,900,407 | +0.08(+0.70%) |
Apr 11, 2022 | 11.02 | 11.51 | 10.84 | 11.35 | 14,563,918 | +0.11(+0.98%) |
Apr 08, 2022 | 11.46 | 11.69 | 11.06 | 11.24 | 25,046,568 | -0.83(-6.88%) |
Apr 07, 2022 | 12.41 | 12.66 | 11.56 | 12.07 | 14,666,293 | -0.44(-3.52%) |
Apr 06, 2022 | 12.77 | 12.89 | 12.04 | 12.51 | 15,538,819 | -0.52(-3.99%) |
Apr 05, 2022 | 13.80 | 13.95 | 12.91 | 13.03 | 13,221,912 | -0.80(-5.78%) |
Apr 04, 2022 | 13.50 | 13.93 | 13.37 | 13.83 | 12,948,667 | +0.33(+2.44%) |
Apr 01, 2022 | 13.54 | 13.75 | 13.23 | 13.50 | 19,582,024 | -0.01(-0.07%) |
Mar 31, 2022 | 14.62 | 14.64 | 13.49 | 13.51 | 26,893,050 | -1.05(-7.21%) |
Mar 30, 2022 | 15.58 | 15.63 | 14.40 | 14.56 | 36,831,288 | -1.35(-8.49%) |
Mar 29, 2022 | 13.19 | 16.49 | 13.15 | 15.91 | 101,415,488 | +3.10(+24.20%) |
Mar 28, 2022 | 12.46 | 13.02 | 12.28 | 12.81 | 12,369,431 | +0.42(+3.39%) |
Mar 25, 2022 | 12.88 | 12.98 | 12.26 | 12.39 | 11,156,927 | -0.57(-4.40%) |
Mar 24, 2022 | 13.02 | 13.24 | 12.61 | 12.96 | 10,407,341 | -0.12(-0.92%) |
Mar 23, 2022 | 13.26 | 13.34 | 12.72 | 13.08 | 15,527,441 | -0.34(-2.53%) |
Mar 22, 2022 | 13.18 | 13.86 | 12.89 | 13.42 | 22,451,096 | +0.37(+2.84%) |
Mar 21, 2022 | 13.29 | 13.30 | 12.51 | 13.05 | 23,464,886 | -0.39(-2.90%) |
Mar 18, 2022 | 13.33 | 13.95 | 13.21 | 13.44 | 25,838,140 | +0.05(+0.37%) |
Mar 17, 2022 | 12.63 | 13.71 | 12.46 | 13.39 | 27,377,230 | +0.61(+4.77%) |
Mar 16, 2022 | 11.25 | 12.85 | 11.19 | 12.78 | 35,056,568 | +1.74(+15.76%) |
Mar 15, 2022 | 10.53 | 11.12 | 10.20 | 11.04 | 16,285,252 | +0.39(+3.66%) |
Mar 14, 2022 | 10.91 | 11.14 | 10.40 | 10.65 | 17,223,006 | -0.37(-3.36%) |
Mar 11, 2022 | 12.44 | 12.46 | 11.01 | 11.02 | 21,050,164 | -1.04(-8.59%) |
Mar 10, 2022 | 12.03 | 12.11 | 11.61 | 12.05 | 15,581,002 | -0.37(-2.94%) |
Mar 09, 2022 | 11.99 | 12.47 | 11.90 | 12.42 | 18,050,060 | +0.67(+5.70%) |
Mar 08, 2022 | 11.26 | 12.07 | 11.01 | 11.75 | 17,192,004 | +0.33(+2.89%) |
Mar 07, 2022 | 11.04 | 12.03 | 11.04 | 11.42 | 26,524,630 | +0.46(+4.20%) |
Mar 04, 2022 | 11.19 | 11.67 | 10.85 | 10.96 | 18,233,596 | -0.42(-3.69%) |
Mar 03, 2022 | 11.52 | 11.83 | 11.11 | 11.38 | 14,695,731 | -0.11(-0.96%) |
Mar 02, 2022 | 11.77 | 11.77 | 11.07 | 11.49 | 11,827,987 | -0.28(-2.38%) |
Mar 01, 2022 | 12.06 | 12.26 | 11.51 | 11.77 | 12,578,242 | -0.24(-2.00%) |
Feb 28, 2022 | 11.49 | 12.10 | 11.31 | 12.01 | 17,083,028 | +0.40(+3.45%) |
Feb 25, 2022 | 11.54 | 11.68 | 10.91 | 11.61 | 15,929,000 | +0.10(+0.87%) |
Feb 24, 2022 | 10.00 | 11.65 | 9.930 | 11.51 | 31,318,252 | +0.65(+5.99%) |
Feb 23, 2022 | 11.37 | 11.60 | 10.83 | 10.86 | 16,105,941 | -0.45(-3.98%) |
Feb 22, 2022 | 11.47 | 11.74 | 10.98 | 11.31 | 22,025,844 | -0.50(-4.23%) |
Feb 18, 2022 | 11.81 | 0 | -0.44(-3.59%) | |||
Feb 17, 2022 | 13.35 | 13.49 | 12.15 | 12.25 | 23,121,816 | -1.26(-9.33%) |
Feb 16, 2022 | 13.52 | 14.06 | 13.28 | 13.51 | 16,246,100 | -0.16(-1.17%) |
Feb 15, 2022 | 13.68 | 13.77 | 13.31 | 13.67 | 17,171,930 | +0.32(+2.40%) |
Feb 14, 2022 | 13.10 | 13.87 | 12.97 | 13.35 | 21,768,692 | +0.03(+0.23%) |
Feb 11, 2022 | 13.61 | 14.19 | 13.07 | 13.32 | 17,639,076 | -0.20(-1.48%) |
Feb 10, 2022 | 13.38 | 14.70 | 13.32 | 13.52 | 27,766,754 | -0.39(-2.80%) |
Feb 09, 2022 | 13.59 | 14.28 | 13.22 | 13.91 | 23,848,328 | +0.53(+3.96%) |
Feb 08, 2022 | 13.82 | 13.82 | 12.93 | 13.38 | 25,093,954 | -0.53(-3.81%) |
Feb 07, 2022 | 15.06 | 15.24 | 13.77 | 13.91 | 23,966,448 | -1.27(-8.37%) |
Feb 04, 2022 | 14.16 | 15.33 | 13.77 | 15.18 | 23,091,610 | +1.03(+7.28%) |
Feb 03, 2022 | 13.41 | 14.68 | 14.15 | 22,584,762 | +0.13(+0.93%) | |
Feb 02, 2022 | 14.59 | 14.85 | 13.54 | 14.02 | 24,270,260 | -0.63(-4.30%) |
Feb 01, 2022 | 14.29 | 14.74 | 13.41 | 14.65 | 29,107,384 | +0.50(+3.53%) |
Jan 31, 2022 | 12.64 | 14.15 | 52,485,820 | +1.42(+11.15%) | ||
Jan 28, 2022 | 9.970 | 12.86 | 9.940 | 12.73 | 69,488,944 | +1.12(+9.65%) |
Jan 27, 2022 | 12.65 | 12.65 | 11.40 | 11.61 | 38,684,948 | -0.80(-6.45%) |
Jan 26, 2022 | 13.35 | 13.58 | 12.34 | 12.41 | 22,759,040 | -0.64(-4.90%) |
Jan 25, 2022 | 12.87 | 13.47 | 12.71 | 13.05 | 18,441,350 | -0.07(-0.53%) |
Jan 24, 2022 | 12.25 | 13.16 | 11.15 | 13.12 | 36,925,748 | +0.14(+1.08%) |
Jan 21, 2022 | 13.47 | 13.68 | 12.77 | 12.98 | 23,868,868 | -0.71(-5.19%) |
Jan 20, 2022 | 14.10 | 14.84 | 13.65 | 13.69 | 20,264,552 | -0.20(-1.44%) |
Jan 19, 2022 | 14.46 | 14.65 | 13.84 | 13.89 | 14,979,574 | -0.51(-3.54%) |
Jan 18, 2022 | 14.90 | 14.96 | 14.26 | 14.40 | 15,716,105 | -0.77(-5.08%) |
Jan 14, 2022 | 15.17 | 0 | -0.13(-0.85%) | |||
Jan 13, 2022 | 16.26 | 16.27 | 15.26 | 15.30 | 16,299,937 | -0.95(-5.85%) |
Jan 12, 2022 | 16.63 | 17.21 | 16.06 | 16.25 | 15,820,154 | -0.16(-0.98%) |
Jan 11, 2022 | 15.52 | 16.82 | 15.33 | 16.41 | 20,122,996 | +0.80(+5.12%) |
Jan 10, 2022 | 15.35 | 15.37 | 14.75 | 15.61 | 22,133,498 | -0.28(-1.76%) |
Jan 07, 2022 | 15.62 | 16.48 | 15.52 | 15.89 | 23,053,748 | +0.31(+1.99%) |
Jan 06, 2022 | 15.80 | 16.05 | 14.80 | 15.58 | 50,274,668 | -0.40(-2.50%) |
Jan 05, 2022 | 17.30 | 17.50 | 15.78 | 15.98 | 30,802,504 | -1.42(-8.16%) |
Jan 04, 2022 | 18.39 | 18.45 | 16.84 | 17.40 | 28,594,576 | -1.04(-5.64%) |
Jan 03, 2022 | 18.05 | 18.94 | 17.91 | 18.44 | 16,114,156 | +0.68(+3.83%) |
Dec 31, 2021 | 18.12 | 18.76 | 17.72 | 17.76 | 10,931,136 | -0.44(-2.42%) |
Dec 30, 2021 | 17.18 | 18.72 | 17.14 | 18.20 | 16,100,291 | +1.09(+6.37%) |
Dec 29, 2021 | 17.45 | 17.67 | 16.68 | 17.11 | 12,523,293 | -0.34(-1.95%) |
Dec 28, 2021 | 18.15 | 18.53 | 17.40 | 17.45 | 15,779,227 | -0.99(-5.37%) |
Dec 27, 2021 | 18.83 | 18.85 | 18.21 | 18.44 | 12,328,433 | -0.46(-2.43%) |
Dec 23, 2021 | 18.31 | 19.25 | 17.89 | 18.90 | 13,067,537 | +0.52(+2.83%) |
Dec 22, 2021 | 18.64 | 18.88 | 18.04 | 18.38 | 16,659,795 | -0.55(-2.91%) |
Dec 21, 2021 | 18.10 | 19.03 | 17.98 | 18.93 | 10,870,169 | +0.90(+4.99%) |
Dec 20, 2021 | 18.27 | 18.93 | 17.59 | 18.03 | 13,620,587 | -1.07(-5.60%) |
Dec 17, 2021 | 17.88 | 19.37 | 17.07 | 19.10 | 20,788,844 | +0.96(+5.29%) |
Dec 16, 2021 | 19.24 | 19.89 | 17.71 | 18.14 | 20,873,416 | -1.36(-6.97%) |
Dec 15, 2021 | 19.00 | 19.80 | 17.89 | 19.50 | 22,398,200 | +0.37(+1.93%) |
Dec 14, 2021 | 19.16 | 19.56 | 18.42 | 19.13 | 21,052,872 | -0.57(-2.89%) |
Dec 13, 2021 | 19.70 | 20.20 | 18.86 | 19.70 | 18,078,364 | -0.78(-3.82%) |
Dec 10, 2021 | 21.78 | 21.81 | 19.82 | 20.48 | 22,116,652 | -1.52(-6.93%) |
Dec 09, 2021 | 23.27 | 23.48 | 21.70 | 22.01 | 14,124,682 | -1.71(-7.22%) |
Dec 08, 2021 | 23.00 | 23.74 | 21.76 | 23.72 | 15,129,996 | +0.99(+4.36%) |
Dec 07, 2021 | 22.65 | 23.33 | 22.02 | 22.73 | 11,012,775 | +0.83(+3.79%) |
Dec 06, 2021 | 21.34 | 22.05 | 20.58 | 21.90 | 12,034,388 | +0.15(+0.69%) |
Dec 03, 2021 | 23.92 | 24.06 | 21.50 | 21.75 | 16,825,514 | -2.45(-10.12%) |
Dec 02, 2021 | 23.96 | 24.29 | 23.34 | 24.20 | 13,996,784 | +0.27(+1.13%) |
Dec 01, 2021 | 26.35 | 26.39 | 23.89 | 23.93 | 37,808,248 | -2.01(-7.75%) |
Nov 30, 2021 | 26.69 | 27.56 | 25.81 | 25.94 | 22,218,784 | -1.13(-4.17%) |
Nov 29, 2021 | 28.09 | 28.29 | 25.75 | 27.07 | 15,186,393 | -0.85(-3.04%) |
Nov 26, 2021 | 27.08 | 29.22 | 27.05 | 27.92 | 5,503,010 | -0.06(-0.21%) |
Nov 24, 2021 | 27.54 | 28.54 | 27.51 | 27.98 | 5,980,083 | +0.33(+1.19%) |
Nov 23, 2021 | 27.60 | 28.30 | 26.57 | 27.65 | 8,640,888 | -0.19(-0.68%) |
Nov 22, 2021 | 29.00 | 29.36 | 27.44 | 27.84 | 12,667,685 | -1.15(-3.97%) |
Nov 19, 2021 | 30.30 | 30.80 | 28.80 | 28.99 | 14,289,570 | -1.54(-5.04%) |
Nov 18, 2021 | 32.90 | 30.91 | 30.46 | 30.53 | 12,641,287 | -2.35(-7.15%) |
Nov 17, 2021 | 33.80 | 33.98 | 32.81 | 32.88 | 6,749,419 | -0.99(-2.92%) |
Nov 16, 2021 | 34.37 | 34.44 | 32.87 | 33.87 | 8,885,424 | -1.09(-3.12%) |
Nov 15, 2021 | 35.50 | 35.50 | 34.23 | 34.96 | 6,211,793 | -0.25(-0.71%) |
Nov 12, 2021 | 34.65 | 35.90 | 34.59 | 35.21 | 8,727,758 | +1.04(+3.04%) |
Nov 11, 2021 | 34.82 | 34.84 | 34.04 | 34.17 | 6,026,247 | -1.33(-3.75%) |
Nov 10, 2021 | 35.90 | 35.50 | 14,686,502 | -1.20(-3.27%) | ||
Nov 09, 2021 | 36.76 | 37.20 | 36.45 | 36.70 | 7,113,543 | -1.28(-3.37%) |
Nov 08, 2021 | 37.06 | 38.17 | 36.52 | 37.98 | 7,093,101 | +0.97(+2.62%) |
Nov 05, 2021 | 37.00 | 37.41 | 36.65 | 37.01 | 4,744,789 | -0.06(-0.16%) |
Nov 04, 2021 | 37.03 | 37.95 | 36.52 | 37.07 | 6,472,424 | +0.03(+0.08%) |
Nov 03, 2021 | 34.94 | 37.50 | 34.68 | 37.04 | 15,384,958 | +2.24(+6.44%) |
Nov 02, 2021 | 34.72 | 34.99 | 34.34 | 34.80 | 5,541,581 | -0.05(-0.14%) |