Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.660 | 9.210 | 8.600 | 8.830 | 1,162,284 | +0.24(+2.79%) |
Apr 27, 2023 | 9.060 | 9.060 | 8.540 | 8.590 | 1,163,640 | -0.40(-4.45%) |
Apr 26, 2023 | 9.480 | 9.590 | 8.920 | 8.990 | 1,022,414 | -0.49(-5.17%) |
Apr 25, 2023 | 10.01 | 10.08 | 9.455 | 9.480 | 1,214,183 | -0.66(-6.51%) |
Apr 24, 2023 | 10.20 | 10.32 | 9.850 | 10.14 | 1,040,565 | -0.23(-2.22%) |
Apr 21, 2023 | 10.32 | 10.52 | 10.07 | 10.37 | 1,092,038 | +0.11(+1.07%) |
Apr 20, 2023 | 10.53 | 10.61 | 10.14 | 10.26 | 1,345,609 | -0.44(-4.11%) |
Apr 19, 2023 | 10.78 | 10.92 | 10.38 | 10.70 | 1,424,386 | -0.24(-2.19%) |
Apr 18, 2023 | 11.52 | 11.66 | 10.71 | 10.94 | 2,078,273 | -0.77(-6.58%) |
Apr 17, 2023 | 11.84 | 12.01 | 11.53 | 11.71 | 1,542,211 | -0.14(-1.18%) |
Apr 14, 2023 | 12.71 | 12.87 | 11.66 | 11.85 | 1,532,723 | -0.77(-6.10%) |
Apr 13, 2023 | 12.44 | 12.94 | 12.14 | 12.62 | 1,881,536 | +0.23(+1.86%) |
Apr 12, 2023 | 13.37 | 13.40 | 12.33 | 12.39 | 2,293,034 | -0.82(-6.21%) |
Apr 11, 2023 | 12.62 | 13.67 | 12.28 | 13.21 | 2,651,856 | +0.83(+6.70%) |
Apr 10, 2023 | 11.15 | 12.55 | 10.97 | 12.38 | 4,476,462 | +1.82(+17.23%) |
Apr 06, 2023 | 10.33 | 10.69 | 10.08 | 10.56 | 1,305,561 | +0.29(+2.82%) |
Apr 05, 2023 | 9.780 | 10.28 | 9.770 | 10.27 | 1,407,772 | +0.39(+3.95%) |
Apr 04, 2023 | 9.770 | 10.06 | 9.612 | 9.880 | 1,298,407 | +0.09(+0.92%) |
Apr 03, 2023 | 10.38 | 10.38 | 9.470 | 9.790 | 2,234,931 | -0.57(-5.50%) |
Mar 31, 2023 | 10.26 | 10.46 | 9.730 | 10.36 | 2,548,598 | +0.18(+1.77%) |
Mar 30, 2023 | 9.480 | 10.73 | 9.410 | 10.18 | 7,222,532 | +0.83(+8.88%) |
Mar 29, 2023 | 10.66 | 10.70 | 8.780 | 9.350 | 16,515,797 | +0.45(+5.06%) |
Mar 28, 2023 | 9.210 | 9.220 | 8.650 | 8.900 | 1,537,931 | +0.04(+0.45%) |
Mar 27, 2023 | 8.290 | 8.895 | 8.240 | 8.860 | 1,592,003 | +0.76(+9.38%) |
Mar 24, 2023 | 7.770 | 8.110 | 7.770 | 8.100 | 1,154,184 | +0.24(+3.05%) |
Mar 23, 2023 | 7.930 | 8.220 | 7.740 | 7.860 | 1,355,397 | +0.07(+0.90%) |
Mar 22, 2023 | 8.150 | 8.230 | 7.770 | 7.790 | 1,055,101 | -0.38(-4.65%) |
Mar 21, 2023 | 8.240 | 8.310 | 8.010 | 8.170 | 1,084,219 | +0.10(+1.24%) |
Mar 20, 2023 | 8.160 | 8.395 | 8.010 | 8.070 | 1,204,080 | -0.05(-0.62%) |
Mar 17, 2023 | 8.800 | 8.860 | 8.110 | 8.120 | 3,400,075 | -1.53(-15.85%) |
Mar 16, 2023 | 9.510 | 9.730 | 9.300 | 9.650 | 773,542 | +0.00(+0.00%) |
Mar 15, 2023 | 9.370 | 9.700 | 9.170 | 9.650 | 960,175 | -0.05(-0.52%) |
Mar 14, 2023 | 9.820 | 10.04 | 9.560 | 9.700 | 1,229,925 | +0.17(+1.78%) |
Mar 13, 2023 | 9.470 | 9.850 | 9.440 | 9.530 | 1,286,297 | -0.16(-1.65%) |
Mar 10, 2023 | 10.02 | 10.07 | 9.400 | 9.690 | 2,116,050 | -0.49(-4.81%) |
Mar 09, 2023 | 10.63 | 10.93 | 10.14 | 10.18 | 1,723,119 | -0.17(-1.64%) |
Mar 08, 2023 | 10.60 | 10.80 | 10.33 | 10.35 | 1,134,717 | -0.37(-3.45%) |
Mar 07, 2023 | 10.97 | 11.06 | 10.54 | 10.72 | 1,365,374 | -0.26(-2.37%) |
Mar 06, 2023 | 11.70 | 11.81 | 10.89 | 10.98 | 1,497,215 | -0.68(-5.83%) |
Mar 03, 2023 | 11.92 | 11.92 | 11.64 | 11.66 | 1,341,979 | -0.15(-1.27%) |
Mar 02, 2023 | 11.81 | 11.94 | 11.49 | 11.81 | 1,100,497 | -0.25(-2.07%) |
Mar 01, 2023 | 12.39 | 12.54 | 11.79 | 12.06 | 1,471,594 | -0.32(-2.58%) |
Feb 28, 2023 | 13.27 | 13.53 | 11.64 | 12.38 | 4,201,123 | -1.62(-11.57%) |
Feb 27, 2023 | 13.99 | 14.39 | 13.75 | 14.00 | 1,115,462 | +0.29(+2.12%) |
Feb 24, 2023 | 13.98 | 13.99 | 13.52 | 13.71 | 906,916 | -0.59(-4.13%) |
Feb 23, 2023 | 14.11 | 14.34 | 13.76 | 14.30 | 1,028,316 | +0.32(+2.29%) |
Feb 22, 2023 | 14.00 | 14.06 | 13.29 | 13.98 | 1,452,386 | +0.07(+0.50%) |
Feb 21, 2023 | 16.20 | 16.66 | 13.88 | 13.91 | 1,884,274 | -2.38(-14.61%) |
Feb 17, 2023 | 14.75 | 16.47 | 14.62 | 16.29 | 2,325,723 | +1.51(+10.22%) |
Feb 16, 2023 | 16.22 | 16.52 | 14.42 | 14.78 | 3,271,517 | -0.14(-0.94%) |
Feb 15, 2023 | 14.00 | 14.95 | 13.65 | 14.92 | 1,859,829 | +1.66(+12.52%) |
Feb 14, 2023 | 13.18 | 13.36 | 12.87 | 13.26 | 680,589 | +0.11(+0.84%) |
Feb 13, 2023 | 13.04 | 13.23 | 12.85 | 13.15 | 788,584 | +0.14(+1.08%) |
Feb 10, 2023 | 12.87 | 13.09 | 12.60 | 13.01 | 537,309 | +0.06(+0.46%) |
Feb 09, 2023 | 13.65 | 13.73 | 12.88 | 12.95 | 529,316 | -0.30(-2.26%) |
Feb 08, 2023 | 13.99 | 14.10 | 13.25 | 13.25 | 518,062 | -0.85(-6.03%) |
Feb 07, 2023 | 13.71 | 14.12 | 13.47 | 14.10 | 683,609 | +0.41(+2.99%) |
Feb 06, 2023 | 13.81 | 13.97 | 13.60 | 13.69 | 370,902 | -0.28(-2.00%) |
Feb 03, 2023 | 14.22 | 14.46 | 13.88 | 13.97 | 633,579 | -0.58(-3.99%) |
Feb 02, 2023 | 13.98 | 14.88 | 13.91 | 14.55 | 916,779 | +0.90(+6.59%) |
Feb 01, 2023 | 13.09 | 13.87 | 12.85 | 13.65 | 732,788 | +0.46(+3.49%) |
Jan 31, 2023 | 13.00 | 13.40 | 13.00 | 13.19 | 833,685 | +0.27(+2.09%) |
Jan 30, 2023 | 13.32 | 13.46 | 12.88 | 12.92 | 544,459 | -0.55(-4.08%) |
Jan 27, 2023 | 13.06 | 13.54 | 13.06 | 13.47 | 400,946 | +0.35(+2.67%) |
Jan 26, 2023 | 13.48 | 13.64 | 12.94 | 13.12 | 632,278 | -0.34(-2.53%) |
Jan 25, 2023 | 12.95 | 13.46 | 12.90 | 13.46 | 457,110 | +0.35(+2.67%) |
Jan 24, 2023 | 13.59 | 14.20 | 13.03 | 13.11 | 501,174 | -0.42(-3.10%) |
Jan 23, 2023 | 13.45 | 13.84 | 13.40 | 13.53 | 813,381 | +0.06(+0.45%) |
Jan 20, 2023 | 13.14 | 13.50 | 12.86 | 13.47 | 766,701 | +0.43(+3.30%) |
Jan 19, 2023 | 13.10 | 13.39 | 12.91 | 13.04 | 847,634 | -0.24(-1.81%) |
Jan 18, 2023 | 13.37 | 13.71 | 13.14 | 13.28 | 1,029,925 | +0.08(+0.61%) |
Jan 17, 2023 | 13.36 | 13.48 | 13.11 | 13.20 | 606,935 | -0.23(-1.71%) |
Jan 13, 2023 | 13.69 | 13.98 | 13.14 | 13.43 | 1,001,855 | -0.51(-3.66%) |
Jan 12, 2023 | 13.59 | 13.95 | 13.35 | 13.94 | 1,080,488 | +0.47(+3.49%) |
Jan 11, 2023 | 13.60 | 13.90 | 13.28 | 13.47 | 919,846 | -0.20(-1.46%) |
Jan 10, 2023 | 13.16 | 13.75 | 13.16 | 13.67 | 861,286 | +0.53(+4.03%) |
Jan 09, 2023 | 13.66 | 13.80 | 12.82 | 13.14 | 1,075,268 | -0.42(-3.10%) |
Jan 06, 2023 | 12.81 | 13.84 | 12.46 | 13.56 | 1,409,504 | +1.21(+9.80%) |
Jan 05, 2023 | 12.41 | 12.44 | 12.09 | 12.35 | 749,441 | -0.14(-1.12%) |
Jan 04, 2023 | 12.20 | 12.69 | 12.07 | 12.49 | 811,557 | +0.47(+3.91%) |
Jan 03, 2023 | 12.06 | 12.20 | 11.80 | 12.02 | 786,396 | +0.21(+1.78%) |
Dec 30, 2022 | 11.77 | 11.85 | 11.41 | 11.81 | 700,737 | -0.04(-0.34%) |
Dec 29, 2022 | 11.27 | 12.15 | 11.20 | 11.85 | 1,124,084 | +0.73(+6.56%) |
Dec 28, 2022 | 11.06 | 11.24 | 10.91 | 11.12 | 733,258 | +0.09(+0.82%) |
Dec 27, 2022 | 11.00 | 11.13 | 10.65 | 11.03 | 796,954 | +0.03(+0.27%) |
Dec 23, 2022 | 11.00 | 11.26 | 10.81 | 11.00 | 690,149 | -0.04(-0.36%) |
Dec 22, 2022 | 11.35 | 11.35 | 10.61 | 11.04 | 1,323,602 | -0.47(-4.08%) |
Dec 21, 2022 | 11.56 | 11.87 | 11.30 | 11.51 | 905,741 | +0.08(+0.70%) |
Dec 20, 2022 | 11.20 | 11.49 | 11.02 | 11.43 | 965,012 | +0.27(+2.42%) |
Dec 19, 2022 | 11.20 | 11.42 | 10.76 | 11.16 | 1,434,418 | -0.14(-1.24%) |
Dec 16, 2022 | 11.00 | 11.54 | 10.79 | 11.30 | 3,850,783 | +0.16(+1.44%) |
Dec 15, 2022 | 11.70 | 11.83 | 11.05 | 11.14 | 1,216,433 | -0.77(-6.47%) |
Dec 14, 2022 | 12.04 | 12.12 | 11.67 | 11.91 | 791,294 | -0.15(-1.24%) |
Dec 13, 2022 | 12.47 | 12.94 | 11.85 | 12.06 | 1,382,624 | +0.15(+1.26%) |
Dec 12, 2022 | 12.15 | 12.15 | 11.62 | 11.91 | 827,786 | -0.20(-1.65%) |
Dec 09, 2022 | 12.31 | 12.59 | 12.11 | 12.11 | 649,311 | -0.35(-2.81%) |
Dec 08, 2022 | 12.54 | 12.87 | 12.30 | 12.46 | 887,996 | +0.08(+0.65%) |
Dec 07, 2022 | 12.12 | 12.53 | 11.95 | 12.38 | 840,908 | +0.19(+1.56%) |
Dec 06, 2022 | 12.03 | 12.28 | 11.50 | 12.19 | 1,247,221 | +0.40(+3.39%) |
Dec 05, 2022 | 11.96 | 12.24 | 11.71 | 11.79 | 820,295 | -0.21(-1.75%) |
Dec 02, 2022 | 11.65 | 12.01 | 11.47 | 12.00 | 937,696 | +0.19(+1.61%) |
Dec 01, 2022 | 12.40 | 12.55 | 11.64 | 11.81 | 902,825 | -0.49(-3.98%) |
Nov 30, 2022 | 11.73 | 12.32 | 11.34 | 12.30 | 1,372,954 | +0.53(+4.50%) |
Nov 29, 2022 | 11.64 | 11.93 | 11.51 | 11.77 | 2,191,163 | +0.16(+1.38%) |
Nov 28, 2022 | 11.80 | 12.04 | 11.52 | 11.61 | 882,293 | -0.29(-2.44%) |
Nov 25, 2022 | 11.68 | 12.17 | 11.62 | 11.90 | 373,282 | +0.07(+0.59%) |
Nov 23, 2022 | 11.91 | 12.09 | 11.58 | 11.83 | 665,853 | -0.22(-1.83%) |
Nov 22, 2022 | 11.95 | 12.34 | 11.72 | 12.05 | 844,955 | +0.21(+1.77%) |
Nov 21, 2022 | 12.23 | 12.24 | 11.80 | 11.84 | 678,221 | -0.48(-3.90%) |
Nov 18, 2022 | 12.45 | 12.54 | 11.77 | 12.32 | 967,881 | +0.21(+1.73%) |
Nov 17, 2022 | 12.10 | 12.38 | 11.89 | 12.11 | 925,905 | -0.08(-0.66%) |
Nov 16, 2022 | 13.10 | 13.32 | 12.15 | 12.19 | 1,184,617 | -1.12(-8.41%) |
Nov 15, 2022 | 13.75 | 14.34 | 13.19 | 13.31 | 1,158,157 | -0.14(-1.04%) |
Nov 14, 2022 | 15.50 | 15.68 | 13.42 | 13.45 | 1,088,890 | -2.29(-14.55%) |
Nov 11, 2022 | 14.43 | 15.95 | 14.39 | 15.74 | 1,130,253 | +0.74(+4.93%) |
Nov 10, 2022 | 13.49 | 15.39 | 13.27 | 15.00 | 2,458,524 | +2.15(+16.73%) |
Nov 09, 2022 | 17.39 | 17.39 | 12.00 | 12.85 | 3,885,194 | -6.88(-34.87%) |
Nov 08, 2022 | 20.33 | 20.51 | 19.48 | 19.73 | 611,085 | -0.57(-2.81%) |
Nov 07, 2022 | 20.13 | 20.54 | 19.89 | 20.30 | 506,560 | +0.34(+1.70%) |
Nov 04, 2022 | 19.88 | 20.33 | 19.38 | 19.96 | 625,272 | +0.43(+2.20%) |
Nov 03, 2022 | 19.62 | 19.92 | 19.16 | 19.53 | 390,483 | -0.55(-2.74%) |
Nov 02, 2022 | 20.70 | 21.22 | 20.06 | 20.08 | 591,376 | -0.84(-4.02%) |
Nov 01, 2022 | 21.25 | 21.56 | 20.85 | 20.92 | 433,651 | +0.06(+0.29%) |
Oct 31, 2022 | 21.15 | 21.45 | 20.82 | 20.86 | 565,034 | -0.59(-2.75%) |
Oct 28, 2022 | 20.98 | 21.50 | 20.61 | 21.45 | 618,528 | +0.58(+2.78%) |
Oct 27, 2022 | 21.49 | 21.65 | 20.66 | 20.87 | 652,167 | -0.36(-1.70%) |
Oct 26, 2022 | 19.35 | 21.88 | 19.27 | 21.23 | 858,703 | +2.07(+10.80%) |
Oct 25, 2022 | 18.39 | 19.36 | 18.29 | 19.16 | 799,326 | +0.74(+4.02%) |
Oct 24, 2022 | 18.62 | 18.80 | 18.18 | 18.42 | 434,147 | -0.24(-1.29%) |
Oct 21, 2022 | 18.21 | 18.74 | 18.00 | 18.66 | 702,286 | +0.49(+2.70%) |
Oct 20, 2022 | 18.61 | 19.11 | 18.12 | 18.17 | 491,147 | -0.38(-2.05%) |
Oct 19, 2022 | 19.33 | 19.33 | 18.34 | 18.55 | 801,494 | -0.99(-5.07%) |
Oct 18, 2022 | 20.55 | 20.79 | 19.30 | 19.54 | 538,050 | -0.55(-2.74%) |
Oct 17, 2022 | 19.80 | 20.30 | 19.57 | 20.09 | 745,290 | +0.66(+3.40%) |
Oct 14, 2022 | 20.06 | 20.36 | 19.40 | 19.43 | 413,989 | -0.53(-2.66%) |
Oct 13, 2022 | 19.04 | 20.21 | 19.00 | 19.96 | 423,923 | +0.29(+1.47%) |
Oct 12, 2022 | 19.86 | 19.95 | 19.57 | 19.67 | 550,323 | -0.20(-1.01%) |
Oct 11, 2022 | 19.46 | 20.52 | 19.30 | 19.87 | 667,260 | +0.19(+0.97%) |
Oct 10, 2022 | 19.47 | 20.01 | 19.41 | 19.68 | 637,530 | +0.17(+0.87%) |
Oct 07, 2022 | 20.37 | 20.44 | 19.39 | 19.51 | 771,432 | -1.17(-5.66%) |
Oct 06, 2022 | 20.60 | 20.93 | 20.34 | 20.68 | 455,808 | -0.16(-0.77%) |
Oct 05, 2022 | 20.91 | 21.13 | 20.25 | 20.84 | 512,736 | -0.58(-2.71%) |
Oct 04, 2022 | 21.54 | 21.75 | 21.16 | 21.42 | 1,020,953 | +0.35(+1.66%) |
Oct 03, 2022 | 21.49 | 21.63 | 20.99 | 21.07 | 764,613 | +0.08(+0.38%) |
Sep 30, 2022 | 20.89 | 21.88 | 20.89 | 20.99 | 519,483 | +0.21(+1.01%) |
Sep 29, 2022 | 20.96 | 20.96 | 20.29 | 20.78 | 521,899 | -0.55(-2.58%) |
Sep 28, 2022 | 20.98 | 21.57 | 20.54 | 21.33 | 608,388 | +0.80(+3.90%) |
Sep 27, 2022 | 20.48 | 20.77 | 20.24 | 20.53 | 535,448 | +0.44(+2.19%) |
Sep 26, 2022 | 20.80 | 21.42 | 20.06 | 20.09 | 479,297 | -0.77(-3.69%) |
Sep 23, 2022 | 20.67 | 21.02 | 20.34 | 20.86 | 672,579 | -0.28(-1.32%) |
Sep 22, 2022 | 21.20 | 21.36 | 20.77 | 21.14 | 496,772 | -0.23(-1.08%) |
Sep 21, 2022 | 21.86 | 22.35 | 21.33 | 21.37 | 641,051 | -0.42(-1.93%) |
Sep 20, 2022 | 22.13 | 22.36 | 21.68 | 21.79 | 487,963 | -0.71(-3.16%) |
Sep 19, 2022 | 22.52 | 22.61 | 21.82 | 22.50 | 717,502 | -0.45(-1.96%) |
Sep 16, 2022 | 23.06 | 23.45 | 22.52 | 22.95 | 1,620,140 | -0.11(-0.48%) |
Sep 15, 2022 | 22.63 | 23.39 | 22.63 | 23.06 | 598,402 | +0.34(+1.50%) |
Sep 14, 2022 | 23.07 | 23.31 | 22.28 | 22.72 | 499,865 | -0.15(-0.66%) |
Sep 13, 2022 | 24.28 | 24.39 | 22.61 | 22.87 | 663,933 | -2.18(-8.70%) |
Sep 12, 2022 | 25.10 | 25.49 | 24.70 | 25.05 | 467,455 | -0.02(-0.08%) |
Sep 09, 2022 | 23.22 | 25.19 | 23.22 | 25.07 | 641,224 | +2.07(+9.00%) |
Sep 08, 2022 | 22.42 | 23.09 | 22.37 | 23.00 | 399,691 | +0.26(+1.14%) |
Sep 07, 2022 | 22.32 | 22.83 | 21.91 | 22.74 | 665,075 | +0.43(+1.93%) |
Sep 06, 2022 | 22.90 | 22.90 | 21.86 | 22.31 | 693,102 | -0.70(-3.04%) |
Sep 02, 2022 | 23.93 | 24.18 | 22.85 | 23.01 | 671,079 | -0.68(-2.87%) |
Sep 01, 2022 | 23.66 | 23.71 | 22.85 | 23.69 | 693,236 | -0.33(-1.37%) |
Aug 31, 2022 | 24.18 | 24.43 | 23.65 | 24.02 | 686,803 | -0.18(-0.74%) |
Aug 30, 2022 | 24.91 | 24.97 | 24.12 | 24.20 | 764,953 | -0.41(-1.67%) |
Aug 29, 2022 | 25.09 | 25.76 | 24.59 | 24.61 | 656,696 | -1.01(-3.94%) |
Aug 26, 2022 | 27.35 | 27.35 | 25.21 | 25.62 | 665,781 | -1.88(-6.84%) |
Aug 25, 2022 | 27.29 | 27.63 | 27.06 | 27.50 | 529,586 | +0.50(+1.85%) |
Aug 24, 2022 | 27.09 | 27.51 | 26.79 | 27.00 | 530,850 | -0.29(-1.06%) |
Aug 23, 2022 | 27.27 | 27.57 | 26.88 | 27.29 | 456,012 | +0.00(+0.00%) |
Aug 22, 2022 | 27.71 | 27.93 | 27.15 | 27.29 | 467,428 | -0.82(-2.92%) |
Aug 19, 2022 | 28.38 | 28.52 | 27.86 | 28.11 | 372,253 | -0.39(-1.37%) |
Aug 18, 2022 | 28.65 | 28.68 | 28.01 | 28.50 | 598,180 | +0.07(+0.25%) |
Aug 17, 2022 | 28.99 | 29.26 | 28.43 | 28.43 | 529,101 | -0.96(-3.27%) |
Aug 16, 2022 | 30.36 | 30.36 | 29.05 | 29.39 | 725,350 | -1.11(-3.64%) |
Aug 15, 2022 | 29.78 | 30.50 | 29.56 | 30.50 | 831,290 | +0.00(+0.00%) |
Aug 12, 2022 | 30.45 | 30.87 | 29.60 | 30.50 | 1,133,343 | +0.61(+2.04%) |
Aug 11, 2022 | 30.51 | 30.94 | 29.59 | 29.89 | 831,058 | -0.61(-2.00%) |
Aug 10, 2022 | 30.48 | 30.60 | 29.70 | 30.50 | 551,129 | +0.78(+2.62%) |
Aug 09, 2022 | 30.01 | 30.68 | 29.36 | 29.72 | 721,618 | -0.83(-2.72%) |
Aug 08, 2022 | 31.85 | 32.15 | 30.55 | 30.55 | 611,602 | -1.10(-3.48%) |
Aug 05, 2022 | 31.65 | 32.07 | 31.03 | 31.65 | 841,474 | -1.09(-3.33%) |
Aug 04, 2022 | 31.02 | 32.76 | 30.60 | 32.74 | 1,010,269 | +2.02(+6.58%) |
Aug 03, 2022 | 30.75 | 31.41 | 30.03 | 30.72 | 857,214 | +0.46(+1.52%) |
Aug 02, 2022 | 33.31 | 33.37 | 27.13 | 30.26 | 1,560,672 | -3.97(-11.60%) |
Aug 01, 2022 | 34.61 | 35.26 | 34.04 | 34.23 | 582,280 | -0.41(-1.18%) |
Jul 29, 2022 | 35.61 | 36.02 | 34.13 | 34.64 | 558,515 | -1.16(-3.24%) |
Jul 28, 2022 | 35.34 | 36.14 | 34.72 | 35.80 | 527,075 | +0.28(+0.79%) |
Jul 27, 2022 | 34.39 | 35.63 | 33.66 | 35.52 | 806,504 | +1.13(+3.29%) |
Jul 26, 2022 | 33.06 | 34.77 | 32.68 | 34.39 | 768,408 | +1.18(+3.55%) |
Jul 25, 2022 | 33.30 | 33.55 | 31.76 | 33.21 | 666,714 | +1.96(+6.27%) |
Jul 22, 2022 | 31.81 | 31.88 | 30.90 | 31.25 | 438,994 | -0.37(-1.17%) |
Jul 21, 2022 | 31.41 | 31.62 | 30.67 | 31.62 | 408,995 | -0.02(-0.06%) |
Jul 20, 2022 | 31.60 | 32.48 | 31.02 | 31.64 | 328,085 | -0.24(-0.75%) |
Jul 19, 2022 | 31.14 | 31.91 | 30.73 | 31.88 | 466,808 | +1.72(+5.70%) |
Jul 18, 2022 | 30.89 | 31.63 | 29.95 | 30.16 | 459,347 | -0.37(-1.21%) |
Jul 15, 2022 | 29.88 | 30.99 | 29.27 | 30.53 | 461,481 | +1.26(+4.30%) |
Jul 14, 2022 | 31.00 | 31.13 | 29.06 | 29.27 | 413,054 | -2.23(-7.08%) |
Jul 13, 2022 | 30.53 | 31.70 | 30.52 | 31.50 | 921,822 | +0.19(+0.61%) |
Jul 12, 2022 | 32.19 | 32.32 | 30.99 | 31.31 | 529,227 | -0.85(-2.64%) |
Jul 11, 2022 | 33.50 | 33.50 | 32.12 | 32.16 | 498,558 | -1.53(-4.54%) |
Jul 08, 2022 | 33.18 | 33.95 | 32.98 | 33.69 | 321,260 | +0.24(+0.72%) |
Jul 07, 2022 | 33.25 | 33.57 | 32.68 | 33.45 | 383,266 | +0.61(+1.86%) |
Jul 06, 2022 | 33.11 | 33.54 | 32.54 | 32.84 | 359,493 | -0.42(-1.26%) |
Jul 05, 2022 | 31.40 | 33.27 | 30.97 | 33.26 | 622,755 | +1.43(+4.49%) |
Jul 01, 2022 | 31.05 | 32.06 | 30.41 | 31.83 | 448,471 | +0.79(+2.55%) |
Jun 30, 2022 | 30.40 | 31.81 | 30.04 | 31.04 | 545,932 | +0.51(+1.67%) |
Jun 29, 2022 | 31.43 | 31.43 | 30.20 | 30.53 | 386,009 | -0.72(-2.30%) |
Jun 28, 2022 | 32.93 | 33.05 | 31.16 | 31.25 | 404,629 | -1.40(-4.29%) |
Jun 27, 2022 | 32.44 | 32.95 | 32.12 | 32.65 | 448,853 | -0.11(-0.34%) |
Jun 24, 2022 | 32.85 | 33.15 | 31.95 | 32.76 | 783,681 | +0.42(+1.30%) |
Jun 23, 2022 | 30.58 | 32.35 | 30.58 | 32.34 | 558,536 | +2.17(+7.19%) |
Jun 22, 2022 | 28.64 | 30.52 | 28.64 | 30.17 | 427,620 | +1.02(+3.50%) |
Jun 21, 2022 | 29.09 | 29.78 | 28.61 | 29.15 | 526,165 | +0.60(+2.10%) |
Jun 17, 2022 | 27.55 | 28.84 | 27.55 | 28.55 | 1,687,605 | +1.13(+4.12%) |
Jun 16, 2022 | 27.56 | 27.80 | 26.85 | 27.42 | 453,534 | -0.98(-3.45%) |
Jun 15, 2022 | 27.83 | 28.71 | 27.41 | 28.40 | 553,405 | +0.72(+2.60%) |
Jun 14, 2022 | 28.08 | 28.64 | 27.31 | 27.68 | 570,454 | -0.65(-2.29%) |
Jun 13, 2022 | 29.34 | 29.70 | 28.06 | 28.33 | 644,845 | -1.58(-5.28%) |
Jun 10, 2022 | 30.84 | 31.05 | 29.62 | 29.91 | 546,147 | -1.59(-5.05%) |
Jun 09, 2022 | 31.63 | 32.20 | 31.15 | 31.50 | 578,503 | -0.45(-1.41%) |
Jun 08, 2022 | 32.09 | 32.76 | 31.70 | 31.95 | 571,147 | -0.43(-1.33%) |
Jun 07, 2022 | 30.42 | 32.48 | 30.18 | 32.38 | 656,788 | +1.58(+5.13%) |
Jun 06, 2022 | 32.18 | 32.18 | 30.65 | 30.80 | 791,206 | -1.44(-4.47%) |
Jun 03, 2022 | 32.46 | 32.99 | 31.38 | 32.24 | 568,894 | -0.53(-1.62%) |
Jun 02, 2022 | 32.20 | 32.85 | 31.31 | 32.77 | 432,399 | +0.60(+1.87%) |
Jun 01, 2022 | 32.71 | 33.00 | 31.51 | 32.17 | 714,962 | -0.79(-2.40%) |
May 31, 2022 | 34.89 | 34.99 | 32.82 | 32.96 | 967,432 | -2.26(-6.42%) |
May 27, 2022 | 32.30 | 35.26 | 31.60 | 35.22 | 1,125,287 | +3.03(+9.41%) |
May 26, 2022 | 33.41 | 34.00 | 32.00 | 32.19 | 890,044 | -1.55(-4.59%) |
May 25, 2022 | 33.36 | 34.67 | 32.76 | 33.74 | 854,648 | +0.41(+1.23%) |
May 24, 2022 | 35.53 | 36.27 | 32.94 | 33.33 | 1,372,541 | -3.34(-9.11%) |
May 23, 2022 | 40.45 | 40.45 | 36.48 | 36.67 | 4,157,086 | +1.34(+3.79%) |
May 20, 2022 | 33.75 | 37.20 | 33.22 | 35.33 | 3,258,541 | +3.64(+11.49%) |
May 19, 2022 | 32.59 | 33.54 | 31.34 | 31.69 | 1,085,447 | +3.35(+11.82%) |
May 18, 2022 | 29.29 | 29.55 | 28.11 | 28.34 | 586,883 | -1.33(-4.48%) |
May 17, 2022 | 29.18 | 29.83 | 28.88 | 29.67 | 411,163 | +1.05(+3.67%) |
May 16, 2022 | 28.83 | 29.46 | 27.90 | 28.62 | 423,749 | -0.12(-0.42%) |
May 13, 2022 | 29.44 | 29.54 | 28.25 | 28.74 | 550,289 | -0.34(-1.17%) |
May 12, 2022 | 27.92 | 29.20 | 27.61 | 29.08 | 827,489 | +1.11(+3.97%) |
May 11, 2022 | 29.99 | 30.52 | 27.84 | 27.97 | 803,470 | -2.43(-7.99%) |
May 10, 2022 | 30.56 | 31.31 | 30.04 | 30.40 | 763,268 | -0.27(-0.88%) |
May 09, 2022 | 31.00 | 31.70 | 30.31 | 30.67 | 956,430 | -0.80(-2.54%) |
May 06, 2022 | 32.02 | 32.38 | 31.25 | 31.47 | 659,255 | -0.81(-2.51%) |
May 05, 2022 | 33.41 | 33.41 | 31.42 | 32.28 | 1,047,849 | -1.57(-4.64%) |
May 04, 2022 | 33.09 | 34.01 | 32.07 | 33.85 | 643,134 | +0.48(+1.44%) |
May 03, 2022 | 33.41 | 34.02 | 32.45 | 33.37 | 624,521 | -0.41(-1.21%) |