Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.31 | 23.56 | 22.06 | 22.58 | 14,532,994 | +0.39(+1.76%) |
Feb 27, 2023 | 22.52 | 22.83 | 21.64 | 22.19 | 11,557,315 | -0.22(-0.98%) |
Feb 24, 2023 | 22.23 | 22.65 | 21.68 | 22.41 | 9,800,917 | -0.46(-2.01%) |
Feb 23, 2023 | 23.67 | 23.76 | 21.77 | 22.87 | 18,670,232 | +0.51(+2.28%) |
Feb 22, 2023 | 21.61 | 22.86 | 21.30 | 22.36 | 14,455,100 | +0.73(+3.37%) |
Feb 21, 2023 | 24.04 | 25.36 | 21.41 | 21.63 | 22,150,790 | -2.21(-9.27%) |
Feb 17, 2023 | 23.57 | 24.37 | 22.65 | 23.84 | 16,132,229 | -0.39(-1.61%) |
Feb 16, 2023 | 25.04 | 26.77 | 24.05 | 24.23 | 22,520,106 | -1.27(-4.98%) |
Feb 15, 2023 | 23.00 | 25.70 | 22.84 | 25.50 | 26,308,448 | +2.19(+9.40%) |
Feb 14, 2023 | 20.66 | 23.56 | 20.41 | 23.31 | 28,051,350 | +2.17(+10.26%) |
Feb 13, 2023 | 22.93 | 22.98 | 20.72 | 21.14 | 22,393,876 | -1.85(-8.05%) |
Feb 10, 2023 | 22.31 | 23.59 | 21.56 | 22.99 | 24,350,612 | +0.50(+2.22%) |
Feb 09, 2023 | 27.46 | 27.50 | 22.34 | 22.49 | 36,912,240 | -3.70(-14.13%) |
Feb 08, 2023 | 24.68 | 28.40 | 24.50 | 26.19 | 50,733,148 | +1.66(+6.77%) |
Feb 07, 2023 | 26.55 | 27.27 | 23.09 | 24.53 | 59,106,780 | -3.02(-10.96%) |
Feb 06, 2023 | 27.46 | 30.92 | 25.88 | 27.55 | 103,941,776 | +1.67(+6.45%) |
Feb 03, 2023 | 21.34 | 28.48 | 21.12 | 25.88 | 71,831,528 | +3.96(+18.07%) |
Feb 02, 2023 | 22.58 | 23.47 | 21.28 | 21.92 | 29,269,216 | +0.24(+1.11%) |
Feb 01, 2023 | 19.98 | 22.17 | 19.20 | 21.68 | 36,924,584 | +1.83(+9.22%) |
Jan 31, 2023 | 17.71 | 21.34 | 17.47 | 19.85 | 63,027,336 | +3.55(+21.78%) |
Jan 30, 2023 | 17.70 | 18.11 | 16.20 | 16.30 | 11,648,762 | -1.47(-8.27%) |
Jan 27, 2023 | 15.22 | 18.18 | 15.09 | 17.77 | 23,663,312 | +2.69(+17.84%) |
Jan 26, 2023 | 14.99 | 15.35 | 14.33 | 15.08 | 3,046,124 | +0.43(+2.94%) |
Jan 25, 2023 | 14.10 | 14.65 | 13.72 | 14.65 | 1,978,637 | +0.13(+0.90%) |
Jan 24, 2023 | 14.37 | 14.47 | 14.19 | 14.52 | 2,481,863 | -0.02(-0.14%) |
Jan 23, 2023 | 13.69 | 14.55 | 13.47 | 14.54 | 3,455,293 | +1.00(+7.39%) |
Jan 20, 2023 | 13.29 | 13.77 | 13.17 | 13.54 | 2,324,575 | +0.44(+3.36%) |
Jan 19, 2023 | 13.02 | 13.25 | 12.64 | 13.10 | 2,355,247 | -0.08(-0.61%) |
Jan 18, 2023 | 13.57 | 14.17 | 13.17 | 13.18 | 2,699,938 | -0.15(-1.13%) |
Jan 17, 2023 | 12.75 | 13.44 | 12.43 | 13.33 | 3,038,131 | +0.68(+5.38%) |
Jan 13, 2023 | 11.82 | 12.65 | 11.73 | 12.65 | 2,040,849 | +0.60(+4.98%) |
Jan 12, 2023 | 12.00 | 12.07 | 11.64 | 12.05 | 2,271,170 | +0.15(+1.26%) |
Jan 11, 2023 | 11.53 | 12.00 | 11.49 | 11.90 | 2,414,359 | +0.52(+4.57%) |
Jan 10, 2023 | 11.25 | 11.49 | 11.08 | 11.38 | 1,594,837 | +0.15(+1.34%) |
Jan 09, 2023 | 11.18 | 11.68 | 11.12 | 11.23 | 2,104,586 | +0.28(+2.56%) |
Jan 06, 2023 | 10.85 | 11.00 | 10.47 | 10.95 | 1,194,643 | +0.14(+1.30%) |
Jan 05, 2023 | 11.18 | 11.18 | 10.80 | 10.81 | 1,269,376 | -0.53(-4.67%) |
Jan 04, 2023 | 11.36 | 11.42 | 11.07 | 11.34 | 1,354,727 | +0.27(+2.44%) |
Jan 03, 2023 | 11.43 | 11.54 | 10.81 | 11.07 | 1,491,690 | -0.12(-1.07%) |
Dec 30, 2022 | 10.64 | 11.23 | 10.64 | 11.19 | 1,657,769 | +0.29(+2.66%) |
Dec 29, 2022 | 10.28 | 11.03 | 10.20 | 10.90 | 2,348,087 | +0.64(+6.24%) |
Dec 28, 2022 | 10.37 | 10.48 | 10.16 | 10.26 | 1,683,687 | -0.14(-1.35%) |
Dec 27, 2022 | 10.71 | 10.74 | 10.33 | 10.40 | 2,115,195 | -0.50(-4.59%) |
Dec 23, 2022 | 10.94 | 10.95 | 10.60 | 10.90 | 1,596,683 | -0.14(-1.27%) |
Dec 22, 2022 | 11.60 | 11.60 | 10.65 | 11.04 | 2,867,096 | -0.75(-6.36%) |
Dec 21, 2022 | 12.00 | 12.05 | 11.70 | 11.79 | 2,180,553 | -0.11(-0.92%) |
Dec 20, 2022 | 11.94 | 12.04 | 11.66 | 11.90 | 1,953,387 | -0.24(-1.98%) |
Dec 19, 2022 | 12.59 | 12.76 | 11.99 | 12.14 | 1,594,200 | -0.48(-3.80%) |
Dec 16, 2022 | 12.31 | 12.66 | 12.16 | 12.62 | 3,095,192 | +0.19(+1.53%) |
Dec 15, 2022 | 12.69 | 12.93 | 12.37 | 12.43 | 1,702,145 | -0.61(-4.68%) |
Dec 14, 2022 | 13.16 | 13.36 | 12.80 | 13.04 | 1,882,951 | -0.17(-1.29%) |
Dec 13, 2022 | 14.07 | 14.11 | 12.87 | 13.21 | 2,628,747 | +0.01(+0.08%) |
Dec 12, 2022 | 12.23 | 13.56 | 12.20 | 13.20 | 3,472,959 | +1.00(+8.20%) |
Dec 09, 2022 | 12.73 | 13.23 | 12.18 | 12.20 | 2,113,142 | -0.70(-5.43%) |
Dec 08, 2022 | 12.01 | 13.51 | 11.50 | 12.90 | 5,983,922 | +0.92(+7.68%) |
Dec 07, 2022 | 11.94 | 12.52 | 11.70 | 11.98 | 4,719,141 | -0.01(-0.08%) |
Dec 06, 2022 | 12.52 | 12.59 | 11.88 | 11.99 | 1,336,301 | -0.57(-4.54%) |
Dec 05, 2022 | 13.21 | 13.27 | 12.32 | 12.56 | 1,223,884 | -0.76(-5.71%) |
Dec 02, 2022 | 12.91 | 13.40 | 12.73 | 13.32 | 983,422 | +0.06(+0.45%) |
Dec 01, 2022 | 12.93 | 13.35 | 12.81 | 13.26 | 1,483,276 | +0.25(+1.92%) |
Nov 30, 2022 | 12.26 | 13.01 | 12.13 | 13.01 | 949,535 | +0.76(+6.20%) |
Nov 29, 2022 | 12.45 | 12.60 | 12.19 | 12.25 | 775,315 | -0.13(-1.05%) |
Nov 28, 2022 | 12.46 | 12.68 | 12.27 | 12.38 | 683,534 | -0.23(-1.82%) |
Nov 25, 2022 | 12.57 | 12.71 | 12.42 | 12.61 | 341,813 | -0.08(-0.63%) |
Nov 23, 2022 | 12.40 | 12.73 | 12.15 | 12.69 | 876,326 | +0.35(+2.84%) |
Nov 22, 2022 | 12.16 | 12.40 | 11.85 | 12.34 | 1,161,946 | +0.08(+0.65%) |
Nov 21, 2022 | 12.56 | 12.62 | 12.04 | 12.26 | 1,553,007 | -0.51(-3.99%) |
Nov 18, 2022 | 13.71 | 13.73 | 12.72 | 12.77 | 1,235,312 | -0.59(-4.42%) |
Nov 17, 2022 | 13.20 | 13.46 | 12.90 | 13.36 | 1,045,833 | -0.19(-1.40%) |
Nov 16, 2022 | 14.17 | 14.17 | 13.27 | 13.55 | 1,444,806 | -0.74(-5.18%) |
Nov 15, 2022 | 14.50 | 14.79 | 14.22 | 14.29 | 1,392,089 | +0.32(+2.29%) |
Nov 14, 2022 | 14.74 | 14.91 | 13.92 | 13.97 | 1,391,327 | -0.99(-6.62%) |
Nov 11, 2022 | 13.62 | 14.97 | 13.54 | 14.96 | 2,109,591 | +1.31(+9.60%) |
Nov 10, 2022 | 12.65 | 13.83 | 12.59 | 13.65 | 2,175,028 | +1.73(+14.51%) |
Nov 09, 2022 | 12.37 | 12.37 | 11.71 | 11.92 | 1,413,608 | -0.72(-5.70%) |
Nov 08, 2022 | 12.50 | 13.07 | 12.26 | 12.64 | 1,301,413 | +0.21(+1.69%) |
Nov 07, 2022 | 12.15 | 12.44 | 11.78 | 12.43 | 1,024,450 | +0.34(+2.81%) |
Nov 04, 2022 | 12.37 | 12.50 | 11.71 | 12.09 | 1,312,574 | -0.15(-1.23%) |
Nov 03, 2022 | 12.17 | 12.63 | 12.11 | 12.24 | 1,086,849 | -0.06(-0.49%) |
Nov 02, 2022 | 12.90 | 12.24 | 12.30 | 1,292,525 | -0.62(-4.80%) | |
Nov 01, 2022 | 13.41 | 13.60 | 12.90 | 12.92 | 973,945 | -0.19(-1.45%) |
Oct 31, 2022 | 13.02 | 13.27 | 12.85 | 13.11 | 984,935 | -0.03(-0.23%) |
Oct 28, 2022 | 12.78 | 13.15 | 12.55 | 13.14 | 1,037,070 | +0.30(+2.34%) |
Oct 27, 2022 | 12.99 | 13.28 | 12.78 | 12.84 | 1,059,542 | -0.02(-0.16%) |
Oct 26, 2022 | 12.66 | 13.57 | 12.47 | 12.86 | 2,011,773 | +0.10(+0.78%) |
Oct 25, 2022 | 12.48 | 12.87 | 12.38 | 12.76 | 1,919,497 | +0.44(+3.57%) |
Oct 24, 2022 | 12.55 | 12.55 | 12.15 | 12.32 | 1,186,418 | -0.24(-1.91%) |
Oct 21, 2022 | 12.35 | 12.68 | 12.11 | 12.56 | 990,578 | +0.10(+0.80%) |
Oct 20, 2022 | 12.13 | 12.91 | 12.06 | 12.46 | 1,142,188 | +0.26(+2.13%) |
Oct 19, 2022 | 12.33 | 12.61 | 12.10 | 12.20 | 1,076,125 | -0.34(-2.71%) |
Oct 18, 2022 | 12.79 | 13.02 | 12.41 | 12.54 | 1,334,025 | +0.24(+1.95%) |
Oct 17, 2022 | 12.02 | 12.53 | 12.02 | 12.30 | 1,224,412 | +0.59(+5.04%) |
Oct 14, 2022 | 12.45 | 12.64 | 11.69 | 11.71 | 1,181,899 | -0.46(-3.78%) |
Oct 13, 2022 | 11.54 | 12.37 | 11.29 | 12.17 | 1,788,320 | +0.24(+2.01%) |
Oct 12, 2022 | 12.08 | 12.21 | 11.65 | 11.93 | 1,090,010 | -0.07(-0.58%) |
Oct 11, 2022 | 12.18 | 12.32 | 11.81 | 12.00 | 2,047,264 | -0.19(-1.56%) |
Oct 10, 2022 | 12.55 | 12.57 | 12.09 | 12.19 | 1,414,286 | -0.35(-2.79%) |
Oct 07, 2022 | 12.97 | 12.97 | 12.35 | 12.54 | 1,261,796 | -0.80(-6.00%) |
Oct 06, 2022 | 13.48 | 13.84 | 13.17 | 13.34 | 776,334 | -0.15(-1.11%) |
Oct 05, 2022 | 13.24 | 13.59 | 12.93 | 13.49 | 1,016,586 | -0.11(-0.81%) |
Oct 04, 2022 | 13.23 | 13.67 | 13.12 | 13.60 | 1,845,595 | +0.73(+5.67%) |
Oct 03, 2022 | 12.60 | 12.90 | 12.35 | 12.87 | 1,403,985 | +0.37(+2.96%) |
Sep 30, 2022 | 12.29 | 12.89 | 12.22 | 12.50 | 1,355,634 | +0.16(+1.30%) |
Sep 29, 2022 | 12.77 | 12.80 | 12.14 | 12.34 | 2,088,377 | -0.62(-4.78%) |
Sep 28, 2022 | 12.94 | 13.13 | 12.80 | 12.96 | 2,605,756 | +0.03(+0.23%) |
Sep 27, 2022 | 13.05 | 13.34 | 12.74 | 12.93 | 1,586,408 | +0.16(+1.25%) |
Sep 26, 2022 | 13.08 | 13.80 | 12.76 | 12.77 | 1,559,108 | -0.38(-2.89%) |
Sep 23, 2022 | 13.00 | 13.21 | 12.81 | 13.15 | 1,605,073 | +0.01(+0.08%) |
Sep 22, 2022 | 13.33 | 13.58 | 13.05 | 13.14 | 1,528,286 | -0.21(-1.57%) |
Sep 21, 2022 | 13.55 | 13.93 | 13.26 | 13.35 | 1,828,525 | -0.09(-0.67%) |
Sep 20, 2022 | 13.81 | 13.97 | 13.41 | 13.44 | 2,540,446 | -0.59(-4.21%) |
Sep 19, 2022 | 14.00 | 14.14 | 13.70 | 14.03 | 1,877,599 | +0.00(+0.00%) |
Sep 16, 2022 | 14.42 | 14.57 | 14.01 | 14.03 | 3,224,971 | -0.75(-5.07%) |
Sep 15, 2022 | 14.78 | 15.18 | 14.72 | 14.78 | 1,856,403 | -0.17(-1.14%) |
Sep 14, 2022 | 14.75 | 14.98 | 14.22 | 14.95 | 1,810,181 | +0.24(+1.63%) |
Sep 13, 2022 | 14.54 | 15.11 | 14.51 | 14.71 | 2,115,564 | -0.70(-4.54%) |
Sep 12, 2022 | 15.13 | 15.51 | 15.13 | 15.41 | 1,710,940 | +0.39(+2.60%) |
Sep 09, 2022 | 14.89 | 15.30 | 14.86 | 15.02 | 2,125,777 | +0.44(+3.02%) |
Sep 08, 2022 | 14.41 | 14.70 | 14.17 | 14.58 | 2,398,142 | -0.09(-0.61%) |
Sep 07, 2022 | 14.28 | 14.82 | 14.04 | 14.67 | 2,540,969 | +0.38(+2.66%) |
Sep 06, 2022 | 14.43 | 14.60 | 14.03 | 14.29 | 3,203,237 | -0.22(-1.52%) |
Sep 02, 2022 | 14.42 | 15.11 | 14.24 | 14.51 | 4,532,355 | -0.01(-0.07%) |
Sep 01, 2022 | 15.35 | 15.86 | 14.04 | 14.52 | 12,498,191 | -3.48(-19.33%) |
Aug 31, 2022 | 18.57 | 18.88 | 17.86 | 18.00 | 3,694,704 | -0.41(-2.23%) |
Aug 30, 2022 | 18.94 | 19.04 | 18.26 | 18.41 | 1,372,134 | -0.13(-0.70%) |
Aug 29, 2022 | 18.34 | 19.15 | 18.31 | 18.54 | 1,199,363 | -0.28(-1.49%) |
Aug 26, 2022 | 19.90 | 19.93 | 18.65 | 18.82 | 1,548,694 | -1.07(-5.38%) |
Aug 25, 2022 | 20.00 | 20.42 | 19.82 | 19.89 | 1,375,538 | +0.23(+1.17%) |
Aug 24, 2022 | 19.33 | 20.34 | 19.33 | 19.66 | 1,032,066 | +0.41(+2.13%) |
Aug 23, 2022 | 19.16 | 20.08 | 19.09 | 19.25 | 1,203,653 | +0.14(+0.73%) |
Aug 22, 2022 | 19.50 | 19.50 | 18.73 | 19.11 | 1,469,020 | -0.69(-3.48%) |
Aug 19, 2022 | 21.22 | 21.22 | 19.64 | 19.80 | 2,595,506 | -1.93(-8.88%) |
Aug 18, 2022 | 21.90 | 21.90 | 21.35 | 21.73 | 1,199,594 | -0.19(-0.87%) |
Aug 17, 2022 | 21.81 | 22.22 | 21.30 | 21.92 | 1,453,276 | -0.49(-2.19%) |
Aug 16, 2022 | 22.24 | 22.58 | 21.63 | 22.41 | 1,443,125 | +0.08(+0.36%) |
Aug 15, 2022 | 22.44 | 23.04 | 22.15 | 22.33 | 1,467,168 | -0.48(-2.10%) |
Aug 12, 2022 | 22.51 | 22.98 | 22.08 | 22.81 | 1,421,956 | +0.48(+2.15%) |
Aug 11, 2022 | 23.22 | 23.58 | 22.12 | 22.33 | 1,500,688 | -0.34(-1.50%) |
Aug 10, 2022 | 22.48 | 22.74 | 21.97 | 22.67 | 1,634,884 | +1.32(+6.18%) |
Aug 09, 2022 | 21.69 | 21.96 | 21.03 | 21.35 | 1,402,976 | -0.82(-3.70%) |
Aug 08, 2022 | 21.38 | 22.74 | 21.38 | 22.17 | 1,824,580 | +0.83(+3.89%) |
Aug 05, 2022 | 20.32 | 21.68 | 19.88 | 21.34 | 1,619,580 | +0.48(+2.30%) |
Aug 04, 2022 | 20.63 | 20.99 | 20.33 | 20.86 | 1,269,786 | +0.20(+0.97%) |
Aug 03, 2022 | 19.87 | 20.86 | 19.76 | 20.66 | 1,414,350 | +1.19(+6.11%) |
Aug 02, 2022 | 18.41 | 19.71 | 18.35 | 19.47 | 1,449,014 | +0.76(+4.06%) |
Aug 01, 2022 | 18.25 | 18.91 | 17.85 | 18.71 | 1,047,501 | +0.30(+1.63%) |
Jul 29, 2022 | 18.56 | 18.88 | 18.13 | 18.41 | 1,133,349 | -0.13(-0.70%) |
Jul 28, 2022 | 18.20 | 18.70 | 17.70 | 18.54 | 1,171,308 | +0.23(+1.26%) |
Jul 27, 2022 | 17.92 | 18.43 | 17.56 | 18.31 | 1,327,398 | +0.83(+4.75%) |
Jul 26, 2022 | 18.22 | 18.22 | 17.42 | 17.48 | 1,483,752 | -1.02(-5.51%) |
Jul 25, 2022 | 18.36 | 18.52 | 17.85 | 18.50 | 1,549,684 | +0.00(+0.00%) |
Jul 22, 2022 | 21.40 | 21.40 | 18.38 | 18.50 | 3,673,356 | -2.96(-13.79%) |
Jul 21, 2022 | 20.44 | 21.47 | 20.19 | 21.46 | 2,296,677 | +0.81(+3.92%) |
Jul 20, 2022 | 19.83 | 20.89 | 19.57 | 20.65 | 2,847,536 | +1.02(+5.20%) |
Jul 19, 2022 | 19.53 | 19.91 | 19.28 | 19.63 | 1,134,762 | +0.31(+1.60%) |
Jul 18, 2022 | 19.99 | 20.49 | 19.18 | 19.32 | 1,282,888 | +0.20(+1.05%) |
Jul 15, 2022 | 18.99 | 19.26 | 18.32 | 19.12 | 1,327,860 | +0.43(+2.30%) |
Jul 14, 2022 | 18.92 | 19.12 | 18.28 | 18.69 | 1,252,141 | -0.60(-3.11%) |
Jul 13, 2022 | 18.62 | 19.59 | 18.26 | 19.29 | 1,446,573 | -0.01(-0.05%) |
Jul 12, 2022 | 18.44 | 19.35 | 18.01 | 19.30 | 2,364,088 | +0.88(+4.78%) |
Jul 11, 2022 | 19.79 | 19.99 | 18.30 | 18.42 | 2,608,525 | -1.52(-7.62%) |
Jul 08, 2022 | 19.00 | 19.99 | 18.83 | 19.94 | 2,517,592 | +0.37(+1.89%) |
Jul 07, 2022 | 19.93 | 20.76 | 19.45 | 19.57 | 4,486,553 | -0.24(-1.21%) |
Jul 06, 2022 | 20.28 | 20.60 | 19.66 | 19.81 | 3,587,256 | -0.25(-1.25%) |
Jul 05, 2022 | 18.93 | 20.07 | 18.52 | 20.06 | 1,936,105 | +0.91(+4.75%) |
Jul 01, 2022 | 18.52 | 19.25 | 18.15 | 19.15 | 1,659,206 | +0.89(+4.87%) |
Jun 30, 2022 | 17.55 | 18.42 | 17.26 | 18.26 | 2,538,997 | +0.46(+2.58%) |
Jun 29, 2022 | 18.34 | 18.34 | 17.33 | 17.80 | 1,465,352 | -0.51(-2.79%) |
Jun 28, 2022 | 19.16 | 19.37 | 18.07 | 18.31 | 1,474,924 | -0.92(-4.78%) |
Jun 27, 2022 | 19.01 | 19.41 | 18.45 | 19.23 | 1,901,558 | +0.16(+0.84%) |
Jun 24, 2022 | 19.07 | 19.74 | 18.64 | 19.07 | 9,650,099 | +0.17(+0.90%) |
Jun 23, 2022 | 17.97 | 19.00 | 17.94 | 18.90 | 1,796,065 | +1.15(+6.48%) |
Jun 22, 2022 | 16.98 | 18.47 | 16.87 | 17.75 | 2,204,013 | +0.40(+2.31%) |
Jun 21, 2022 | 17.25 | 18.19 | 17.11 | 17.35 | 1,969,864 | +0.49(+2.91%) |
Jun 17, 2022 | 16.24 | 17.14 | 16.19 | 16.86 | 2,584,128 | +0.83(+5.18%) |
Jun 16, 2022 | 16.61 | 16.95 | 15.71 | 16.03 | 2,552,267 | -1.17(-6.80%) |
Jun 15, 2022 | 16.81 | 17.60 | 16.60 | 17.20 | 4,088,733 | +0.75(+4.56%) |
Jun 14, 2022 | 16.16 | 16.70 | 15.62 | 16.45 | 2,207,506 | +0.56(+3.52%) |
Jun 13, 2022 | 17.00 | 17.49 | 15.80 | 15.89 | 3,080,999 | -2.00(-11.18%) |
Jun 10, 2022 | 18.89 | 19.32 | 17.47 | 17.89 | 4,001,807 | -1.55(-7.97%) |
Jun 09, 2022 | 20.45 | 20.67 | 19.41 | 19.44 | 2,829,214 | -1.30(-6.27%) |
Jun 08, 2022 | 19.74 | 21.58 | 19.74 | 20.74 | 3,614,711 | +1.00(+5.07%) |
Jun 07, 2022 | 18.96 | 19.74 | 18.51 | 19.74 | 2,669,200 | +0.55(+2.87%) |
Jun 06, 2022 | 19.66 | 19.94 | 18.55 | 19.19 | 6,810,791 | -0.65(-3.28%) |
Jun 03, 2022 | 17.57 | 19.96 | 17.12 | 19.84 | 12,701,150 | +2.22(+12.60%) |
Jun 02, 2022 | 15.20 | 17.84 | 15.07 | 17.62 | 24,487,700 | -0.93(-5.01%) |
Jun 01, 2022 | 19.04 | 19.80 | 18.53 | 18.55 | 4,656,534 | -0.37(-1.96%) |
May 31, 2022 | 19.64 | 20.02 | 18.50 | 18.92 | 2,593,662 | -0.81(-4.11%) |
May 27, 2022 | 18.65 | 20.10 | 18.56 | 19.73 | 2,647,490 | +1.34(+7.29%) |
May 26, 2022 | 17.82 | 18.75 | 17.61 | 18.39 | 1,704,292 | +0.37(+2.05%) |
May 25, 2022 | 16.99 | 18.25 | 16.97 | 18.02 | 1,990,229 | +1.08(+6.38%) |
May 24, 2022 | 17.27 | 17.36 | 16.10 | 16.94 | 2,167,572 | -0.84(-4.72%) |
May 23, 2022 | 18.13 | 18.35 | 17.10 | 17.78 | 1,751,933 | -0.44(-2.41%) |
May 20, 2022 | 18.37 | 18.80 | 17.32 | 18.22 | 4,244,965 | +0.18(+1.00%) |
May 19, 2022 | 16.90 | 18.55 | 16.73 | 18.04 | 2,540,330 | +0.89(+5.19%) |
May 18, 2022 | 17.15 | 18.09 | 16.84 | 17.15 | 1,546,865 | -0.34(-1.94%) |
May 17, 2022 | 17.31 | 18.00 | 16.82 | 17.49 | 2,176,200 | +0.75(+4.48%) |
May 16, 2022 | 17.40 | 18.23 | 16.70 | 16.74 | 2,827,970 | -1.04(-5.85%) |
May 13, 2022 | 15.26 | 17.82 | 15.25 | 17.78 | 6,043,943 | +3.22(+22.12%) |
May 12, 2022 | 13.48 | 15.17 | 13.37 | 14.56 | 3,605,375 | +0.71(+5.13%) |
May 11, 2022 | 14.76 | 15.34 | 13.65 | 13.85 | 3,414,550 | -1.08(-7.23%) |
May 10, 2022 | 15.14 | 15.58 | 13.85 | 14.93 | 4,456,094 | +0.23(+1.56%) |
May 09, 2022 | 15.50 | 15.90 | 14.68 | 14.70 | 3,171,823 | -1.49(-9.20%) |
May 06, 2022 | 17.02 | 17.10 | 15.33 | 16.19 | 2,619,876 | -0.89(-5.21%) |
May 05, 2022 | 18.19 | 18.20 | 16.71 | 17.08 | 2,364,827 | -1.37(-7.43%) |
May 04, 2022 | 17.20 | 18.59 | 16.50 | 18.45 | 2,645,255 | +1.22(+7.08%) |
May 03, 2022 | 17.16 | 17.97 | 16.98 | 17.23 | 2,903,100 | -0.89(-4.91%) |
May 02, 2022 | 16.99 | 18.31 | 16.56 | 18.12 | 2,502,359 | +1.13(+6.65%) |
Apr 29, 2022 | 17.72 | 18.59 | 16.94 | 16.99 | 1,422,543 | -0.84(-4.71%) |
Apr 28, 2022 | 17.39 | 17.96 | 16.55 | 17.83 | 2,223,427 | +0.78(+4.57%) |
Apr 27, 2022 | 17.54 | 18.09 | 17.04 | 17.05 | 2,014,503 | -0.58(-3.29%) |
Apr 26, 2022 | 18.42 | 18.59 | 17.35 | 17.63 | 2,102,817 | -1.06(-5.67%) |
Apr 25, 2022 | 17.77 | 18.90 | 17.62 | 18.69 | 2,312,080 | +0.84(+4.71%) |
Apr 22, 2022 | 18.11 | 18.60 | 17.59 | 17.85 | 1,661,724 | -0.39(-2.14%) |
Apr 21, 2022 | 19.32 | 19.80 | 18.11 | 18.24 | 1,851,387 | -0.73(-3.85%) |
Apr 20, 2022 | 19.79 | 19.82 | 18.81 | 18.97 | 1,604,717 | -0.84(-4.24%) |
Apr 19, 2022 | 18.94 | 20.16 | 18.65 | 19.81 | 1,545,785 | +0.91(+4.81%) |
Apr 18, 2022 | 19.54 | 19.58 | 18.52 | 18.90 | 2,182,408 | -0.79(-4.01%) |
Apr 14, 2022 | 20.74 | 20.74 | 19.57 | 19.69 | 2,029,054 | -1.05(-5.06%) |
Apr 13, 2022 | 20.29 | 21.04 | 20.01 | 20.74 | 1,634,149 | +0.37(+1.82%) |
Apr 12, 2022 | 21.00 | 21.71 | 20.12 | 20.37 | 1,148,216 | -0.31(-1.50%) |
Apr 11, 2022 | 20.37 | 21.08 | 19.80 | 20.68 | 1,575,520 | -0.11(-0.53%) |
Apr 08, 2022 | 20.99 | 21.34 | 20.48 | 20.79 | 1,589,170 | -0.50(-2.35%) |
Apr 07, 2022 | 21.55 | 22.14 | 20.55 | 21.29 | 1,867,177 | -0.34(-1.57%) |
Apr 06, 2022 | 22.28 | 22.31 | 20.96 | 21.63 | 1,912,271 | -1.13(-4.96%) |
Apr 05, 2022 | 24.19 | 24.24 | 22.55 | 22.76 | 1,815,257 | -1.48(-6.11%) |
Apr 04, 2022 | 23.28 | 24.62 | 23.25 | 24.24 | 2,003,742 | +1.22(+5.30%) |
Apr 01, 2022 | 22.86 | 23.34 | 22.41 | 23.02 | 1,377,000 | +0.32(+1.41%) |
Mar 31, 2022 | 23.01 | 23.35 | 22.42 | 22.70 | 1,699,456 | -0.38(-1.65%) |
Mar 30, 2022 | 23.93 | 24.22 | 22.90 | 23.08 | 1,553,131 | -1.14(-4.71%) |
Mar 29, 2022 | 22.90 | 24.39 | 22.83 | 24.22 | 2,488,791 | +1.69(+7.50%) |
Mar 28, 2022 | 22.25 | 22.98 | 21.51 | 22.53 | 1,551,666 | +0.45(+2.04%) |
Mar 25, 2022 | 23.29 | 23.41 | 21.77 | 22.08 | 4,384,803 | -1.40(-5.96%) |
Mar 24, 2022 | 23.27 | 23.70 | 22.67 | 23.48 | 1,793,345 | +0.33(+1.43%) |
Mar 23, 2022 | 22.66 | 23.90 | 22.39 | 23.15 | 1,809,878 | -0.06(-0.26%) |
Mar 22, 2022 | 21.68 | 23.34 | 21.53 | 23.21 | 3,025,919 | +1.40(+6.42%) |
Mar 21, 2022 | 21.59 | 22.38 | 21.21 | 21.81 | 2,442,171 | -0.15(-0.68%) |
Mar 18, 2022 | 20.41 | 21.96 | 20.11 | 21.96 | 4,766,836 | +1.21(+5.83%) |
Mar 17, 2022 | 19.00 | 20.77 | 18.70 | 20.75 | 3,545,291 | +1.45(+7.51%) |
Mar 16, 2022 | 17.89 | 19.30 | 17.81 | 19.30 | 4,213,690 | +1.83(+10.48%) |
Mar 15, 2022 | 16.69 | 17.49 | 16.59 | 17.47 | 3,056,874 | +0.56(+3.31%) |
Mar 14, 2022 | 17.79 | 18.34 | 16.71 | 16.91 | 4,590,260 | -1.09(-6.06%) |
Mar 11, 2022 | 20.12 | 20.29 | 18.00 | 18.00 | 5,226,684 | -1.96(-9.82%) |
Mar 10, 2022 | 20.80 | 19.71 | 19.96 | 3,529,924 | -1.44(-6.73%) | |
Mar 09, 2022 | 20.48 | 22.02 | 20.48 | 21.40 | 3,742,086 | +1.42(+7.11%) |
Mar 08, 2022 | 20.12 | 20.98 | 19.33 | 19.98 | 5,150,975 | -0.40(-1.96%) |
Mar 07, 2022 | 20.24 | 21.57 | 19.66 | 20.38 | 5,891,457 | +0.33(+1.65%) |
Mar 04, 2022 | 22.09 | 22.47 | 19.83 | 20.05 | 8,865,046 | -3.39(-14.46%) |
Mar 03, 2022 | 25.34 | 26.47 | 22.60 | 23.44 | 12,702,197 | +0.78(+3.44%) |
Mar 02, 2022 | 22.80 | 23.04 | 21.51 | 22.66 | 5,315,596 | +0.60(+2.72%) |