Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.450 | 9.450 | 8.800 | 9.000 | 21,759 | -0.14(-1.53%) |
May 30, 2023 | 10.00 | 9.800 | 8.600 | 9.140 | 50,169 | -0.16(-1.72%) |
May 26, 2023 | 11.48 | 11.48 | 8.000 | 9.300 | 144,776 | -1.95(-17.33%) |
May 25, 2023 | 13.59 | 14.50 | 11.18 | 11.25 | 313,825 | -2.10(-15.73%) |
May 24, 2023 | 13.24 | 13.65 | 12.40 | 13.35 | 28,683 | +0.39(+3.01%) |
May 23, 2023 | 12.69 | 13.10 | 12.40 | 12.96 | 8,467 | +0.01(+0.08%) |
May 22, 2023 | 12.70 | 13.32 | 12.11 | 12.95 | 15,854 | +0.30(+2.37%) |
May 19, 2023 | 12.46 | 12.69 | 12.01 | 12.65 | 12,816 | +0.35(+2.85%) |
May 18, 2023 | 12.50 | 12.50 | 11.75 | 12.30 | 13,047 | +0.33(+2.76%) |
May 17, 2023 | 11.90 | 12.79 | 11.50 | 11.97 | 30,055 | +0.47(+4.09%) |
May 16, 2023 | 14.00 | 14.24 | 11.00 | 11.50 | 44,825 | -1.52(-11.67%) |
May 15, 2023 | 14.70 | 14.99 | 13.02 | 13.02 | 27,052 | -0.98(-7.00%) |
May 12, 2023 | 13.00 | 14.99 | 12.52 | 14.00 | 40,567 | +1.51(+12.09%) |
May 11, 2023 | 12.42 | 12.92 | 11.80 | 12.49 | 12,963 | +0.09(+0.73%) |
May 10, 2023 | 12.84 | 13.40 | 12.00 | 12.40 | 21,573 | -0.25(-1.98%) |
May 09, 2023 | 11.23 | 13.00 | 11.23 | 12.65 | 46,396 | +1.39(+12.34%) |
May 08, 2023 | 11.25 | 11.66 | 11.20 | 11.26 | 9,859 | -0.04(-0.35%) |
May 05, 2023 | 10.90 | 11.48 | 10.75 | 11.30 | 12,561 | +0.29(+2.63%) |
May 04, 2023 | 11.00 | 11.38 | 10.52 | 11.01 | 10,199 | -0.10(-0.90%) |
May 03, 2023 | 10.90 | 11.67 | 10.52 | 11.11 | 24,253 | +0.20(+1.83%) |
May 02, 2023 | 10.42 | 11.00 | 10.42 | 10.91 | 10,612 | +0.05(+0.46%) |
May 01, 2023 | 11.01 | 11.10 | 10.33 | 10.86 | 16,032 | -0.15(-1.36%) |
Apr 28, 2023 | 11.40 | 11.75 | 10.25 | 11.01 | 16,871 | -0.13(-1.17%) |
Apr 27, 2023 | 11.65 | 11.65 | 10.91 | 11.14 | 13,868 | +0.28(+2.58%) |
Apr 26, 2023 | 11.00 | 11.58 | 10.54 | 10.86 | 13,233 | +0.06(+0.56%) |
Apr 25, 2023 | 10.75 | 11.66 | 10.17 | 10.80 | 30,835 | -0.28(-2.53%) |
Apr 24, 2023 | 11.50 | 12.00 | 10.84 | 11.08 | 29,286 | -0.92(-7.67%) |
Apr 21, 2023 | 12.61 | 13.25 | 12.00 | 12.00 | 22,724 | -1.00(-7.69%) |
Apr 20, 2023 | 13.60 | 13.60 | 12.00 | 13.00 | 20,798 | -0.60(-4.41%) |
Apr 19, 2023 | 11.46 | 14.99 | 11.05 | 13.60 | 94,917 | +2.12(+18.47%) |
Apr 18, 2023 | 12.10 | 12.57 | 11.00 | 11.48 | 49,584 | -0.71(-5.82%) |
Apr 17, 2023 | 12.50 | 12.50 | 12.00 | 12.19 | 14,952 | -0.01(-0.08%) |
Apr 14, 2023 | 13.01 | 13.11 | 11.56 | 12.20 | 37,371 | -0.75(-5.79%) |
Apr 13, 2023 | 12.20 | 14.00 | 12.00 | 12.95 | 26,395 | +0.93(+7.74%) |
Apr 12, 2023 | 12.00 | 12.20 | 11.50 | 12.02 | 23,116 | -0.75(-5.87%) |
Apr 11, 2023 | 12.50 | 12.95 | 12.50 | 12.77 | 13,763 | +0.03(+0.24%) |
Apr 10, 2023 | 14.00 | 13.78 | 11.75 | 12.74 | 39,580 | -0.41(-3.12%) |
Apr 06, 2023 | 13.50 | 13.97 | 13.00 | 13.15 | 24,934 | -0.35(-2.59%) |
Apr 05, 2023 | 15.23 | 15.75 | 10.11 | 13.50 | 47,451 | -1.89(-12.28%) |
Apr 04, 2023 | 15.90 | 15.99 | 15.05 | 15.39 | 22,524 | -0.26(-1.66%) |
Apr 03, 2023 | 15.85 | 16.35 | 15.00 | 15.65 | 41,628 | +0.40(+2.62%) |
Mar 31, 2023 | 17.00 | 18.00 | 14.33 | 15.25 | 122,612 | -3.66(-19.35%) |
Mar 30, 2023 | 19.12 | 20.44 | 18.05 | 18.91 | 8,417 | -1.19(-5.92%) |
Mar 29, 2023 | 20.00 | 21.00 | 18.51 | 20.10 | 17,465 | +0.90(+4.69%) |
Mar 28, 2023 | 18.00 | 19.84 | 17.69 | 19.20 | 22,817 | +1.18(+6.55%) |
Mar 27, 2023 | 18.00 | 18.20 | 17.17 | 18.02 | 9,732 | +0.64(+3.68%) |
Mar 24, 2023 | 16.54 | 17.80 | 16.52 | 17.38 | 7,635 | +0.44(+2.60%) |
Mar 23, 2023 | 17.80 | 17.80 | 16.50 | 16.94 | 8,703 | -0.05(-0.29%) |
Mar 22, 2023 | 17.20 | 17.92 | 16.60 | 16.99 | 10,821 | -0.70(-3.96%) |
Mar 21, 2023 | 16.40 | 17.99 | 16.40 | 17.69 | 15,207 | +1.50(+9.26%) |
Mar 20, 2023 | 16.33 | 17.30 | 16.10 | 16.19 | 19,320 | -0.39(-2.35%) |
Mar 17, 2023 | 17.13 | 17.48 | 16.00 | 16.58 | 27,012 | -0.62(-3.60%) |
Mar 16, 2023 | 17.47 | 18.30 | 16.60 | 17.20 | 28,297 | -0.79(-4.39%) |
Mar 15, 2023 | 18.15 | 18.30 | 17.30 | 17.99 | 32,607 | -1.11(-5.81%) |
Mar 14, 2023 | 20.85 | 20.85 | 18.00 | 19.10 | 57,446 | -2.16(-10.16%) |
Mar 13, 2023 | 23.85 | 23.92 | 19.53 | 21.26 | 60,333 | -2.73(-11.38%) |
Mar 10, 2023 | 24.00 | 26.66 | 21.10 | 23.99 | 99,890 | +0.27(+1.14%) |
Mar 09, 2023 | 21.00 | 26.50 | 20.30 | 23.72 | 124,869 | +2.75(+13.11%) |
Mar 08, 2023 | 24.80 | 25.50 | 19.50 | 20.97 | 99,798 | -5.03(-19.35%) |
Mar 07, 2023 | 20.00 | 26.70 | 19.60 | 26.00 | 158,321 | +6.36(+32.38%) |
Mar 06, 2023 | 19.00 | 20.99 | 18.50 | 19.64 | 57,350 | +0.74(+3.92%) |
Mar 03, 2023 | 17.92 | 19.00 | 17.85 | 18.90 | 26,850 | +1.52(+8.75%) |
Mar 02, 2023 | 18.00 | 18.01 | 16.77 | 17.38 | 17,507 | -1.11(-6.00%) |
Mar 01, 2023 | 19.00 | 19.95 | 18.00 | 18.49 | 18,946 | -0.51(-2.68%) |
Feb 28, 2023 | 19.00 | 20.90 | 18.10 | 19.00 | 58,267 | -0.45(-2.31%) |
Feb 27, 2023 | 17.80 | 19.48 | 17.70 | 19.45 | 53,307 | +1.76(+9.95%) |
Feb 24, 2023 | 18.54 | 18.69 | 16.60 | 17.69 | 32,354 | -0.31(-1.72%) |
Feb 23, 2023 | 17.39 | 18.50 | 16.50 | 18.00 | 71,079 | +2.35(+15.02%) |
Feb 22, 2023 | 16.26 | 16.53 | 15.10 | 15.65 | 19,878 | -1.26(-7.45%) |
Feb 21, 2023 | 15.99 | 18.93 | 15.55 | 16.91 | 83,457 | +1.71(+11.25%) |
Feb 17, 2023 | 15.19 | 15.70 | 14.39 | 15.20 | 16,148 | -0.11(-0.72%) |
Feb 16, 2023 | 15.46 | 15.75 | 15.10 | 15.31 | 12,095 | -0.13(-0.84%) |
Feb 15, 2023 | 15.45 | 15.77 | 15.10 | 15.44 | 13,032 | -0.01(-0.06%) |
Feb 14, 2023 | 15.00 | 16.21 | 15.00 | 15.45 | 13,931 | +0.32(+2.12%) |
Feb 13, 2023 | 16.00 | 16.00 | 14.50 | 15.13 | 12,429 | -0.15(-0.98%) |
Feb 10, 2023 | 16.37 | 16.38 | 15.00 | 15.28 | 20,299 | -1.01(-6.20%) |
Feb 09, 2023 | 17.00 | 16.98 | 16.20 | 16.29 | 19,581 | -0.60(-3.55%) |
Feb 08, 2023 | 17.22 | 17.29 | 16.43 | 16.89 | 10,447 | -0.10(-0.59%) |
Feb 07, 2023 | 17.30 | 17.49 | 16.60 | 16.99 | 19,309 | +0.06(+0.35%) |
Feb 06, 2023 | 17.20 | 17.20 | 16.50 | 16.93 | 17,256 | +0.01(+0.06%) |
Feb 03, 2023 | 17.00 | 17.94 | 16.50 | 16.92 | 24,802 | -0.60(-3.42%) |
Feb 02, 2023 | 16.33 | 18.25 | 16.33 | 17.52 | 50,816 | +0.87(+5.23%) |
Feb 01, 2023 | 16.00 | 16.75 | 16.00 | 16.65 | 26,867 | -0.15(-0.89%) |
Jan 31, 2023 | 16.78 | 16.90 | 15.91 | 16.80 | 23,255 | +0.05(+0.30%) |
Jan 30, 2023 | 16.67 | 17.30 | 16.16 | 16.75 | 23,742 | +0.09(+0.54%) |
Jan 27, 2023 | 16.80 | 17.00 | 16.07 | 16.66 | 27,382 | +0.08(+0.48%) |
Jan 26, 2023 | 17.35 | 17.35 | 16.53 | 16.58 | 30,637 | -0.77(-4.44%) |
Jan 25, 2023 | 17.80 | 18.00 | 16.52 | 17.35 | 34,001 | -0.45(-2.53%) |
Jan 24, 2023 | 18.00 | 18.30 | 17.35 | 17.80 | 44,701 | +0.32(+1.83%) |
Jan 23, 2023 | 17.00 | 18.00 | 16.37 | 17.48 | 40,552 | +0.37(+2.16%) |
Jan 20, 2023 | 18.00 | 18.29 | 16.30 | 17.11 | 67,710 | -1.64(-8.75%) |
Jan 19, 2023 | 17.69 | 18.93 | 13.00 | 18.75 | 425,604 | -6.75(-26.47%) |
Jan 18, 2023 | 28.00 | 29.20 | 25.00 | 25.50 | 250,195 | +2.50(+10.87%) |
Jan 17, 2023 | 22.00 | 23.50 | 20.90 | 23.00 | 26,457 | +1.70(+7.98%) |
Jan 13, 2023 | 21.73 | 21.83 | 20.05 | 21.30 | 15,241 | -0.20(-0.93%) |
Jan 12, 2023 | 19.32 | 22.00 | 19.01 | 21.50 | 21,772 | +1.60(+8.04%) |
Jan 11, 2023 | 19.29 | 19.90 | 18.65 | 19.90 | 11,823 | -0.56(-2.74%) |
Jan 10, 2023 | 20.59 | 21.28 | 17.60 | 20.46 | 33,713 | -0.04(-0.20%) |
Jan 09, 2023 | 20.00 | 21.50 | 18.55 | 20.50 | 80,246 | +3.33(+19.39%) |
Jan 06, 2023 | 16.00 | 17.45 | 15.60 | 17.17 | 28,490 | +0.68(+4.12%) |
Jan 05, 2023 | 17.01 | 17.50 | 15.90 | 16.49 | 40,343 | -1.51(-8.39%) |
Jan 04, 2023 | 21.50 | 22.25 | 16.70 | 18.00 | 183,556 | +2.00(+12.50%) |
Jan 03, 2023 | 14.00 | 16.20 | 14.50 | 16.00 | 9,892 | +0.70(+4.58%) |
Dec 30, 2022 | 15.00 | 15.70 | 15.00 | 15.30 | 9,268 | -0.58(-3.65%) |
Dec 29, 2022 | 15.50 | 16.21 | 15.10 | 15.88 | 7,730 | +0.37(+2.39%) |
Dec 28, 2022 | 15.00 | 16.24 | 14.98 | 15.51 | 9,029 | +0.02(+0.13%) |
Dec 27, 2022 | 16.00 | 16.50 | 15.10 | 15.49 | 4,880 | -0.51(-3.19%) |
Dec 23, 2022 | 15.31 | 16.55 | 15.00 | 16.00 | 6,549 | +0.81(+5.33%) |
Dec 22, 2022 | 15.00 | 15.79 | 13.60 | 15.19 | 14,485 | +0.56(+3.83%) |
Dec 21, 2022 | 15.00 | 15.89 | 14.60 | 14.63 | 11,698 | -0.60(-3.94%) |
Dec 20, 2022 | 14.91 | 15.50 | 14.15 | 15.23 | 5,394 | +0.14(+0.93%) |
Dec 19, 2022 | 15.33 | 15.98 | 14.30 | 15.09 | 12,055 | -0.80(-5.03%) |
Dec 16, 2022 | 16.03 | 16.18 | 15.00 | 15.89 | 16,316 | -0.91(-5.42%) |
Dec 15, 2022 | 18.00 | 18.20 | 15.99 | 16.80 | 10,775 | -1.04(-5.83%) |
Dec 14, 2022 | 17.00 | 19.57 | 16.51 | 17.84 | 22,974 | +0.24(+1.36%) |
Dec 13, 2022 | 16.60 | 18.27 | 16.22 | 17.60 | 25,051 | +1.89(+12.03%) |
Dec 12, 2022 | 14.99 | 16.20 | 13.60 | 15.71 | 23,774 | +0.71(+4.73%) |
Dec 09, 2022 | 15.22 | 15.30 | 14.00 | 15.00 | 7,556 | +0.83(+5.86%) |
Dec 08, 2022 | 13.80 | 14.63 | 13.80 | 14.17 | 7,148 | +0.44(+3.20%) |
Dec 07, 2022 | 13.58 | 14.60 | 13.58 | 13.73 | 10,743 | -1.27(-8.47%) |
Dec 06, 2022 | 16.00 | 16.00 | 14.50 | 15.00 | 18,937 | -0.68(-4.34%) |
Dec 05, 2022 | 16.00 | 16.80 | 15.50 | 15.68 | 13,130 | -0.76(-4.62%) |
Dec 02, 2022 | 15.65 | 16.88 | 15.02 | 16.44 | 18,408 | -0.41(-2.43%) |
Dec 01, 2022 | 17.34 | 18.00 | 16.72 | 16.85 | 15,518 | -1.10(-6.13%) |
Nov 30, 2022 | 18.56 | 18.56 | 16.76 | 17.95 | 31,475 | -0.44(-2.39%) |
Nov 29, 2022 | 19.30 | 19.55 | 17.57 | 18.39 | 25,352 | -0.88(-4.57%) |
Nov 28, 2022 | 18.45 | 21.29 | 18.30 | 19.27 | 38,903 | +0.63(+3.38%) |
Nov 25, 2022 | 17.50 | 19.45 | 17.50 | 18.64 | 16,442 | +1.18(+6.76%) |
Nov 23, 2022 | 18.00 | 18.90 | 16.50 | 17.46 | 47,224 | -1.03(-5.57%) |
Nov 22, 2022 | 18.90 | 19.15 | 17.02 | 18.49 | 51,497 | -0.93(-4.79%) |
Nov 21, 2022 | 15.00 | 20.80 | 14.50 | 19.42 | 148,420 | +4.02(+26.10%) |
Nov 18, 2022 | 16.19 | 16.70 | 15.24 | 15.40 | 41,715 | -0.79(-4.88%) |
Nov 17, 2022 | 15.58 | 16.20 | 14.13 | 16.19 | 60,104 | -0.38(-2.29%) |
Nov 16, 2022 | 18.00 | 18.27 | 15.82 | 16.57 | 91,180 | -2.17(-11.58%) |
Nov 15, 2022 | 24.85 | 26.10 | 18.10 | 18.74 | 721,906 | +2.24(+13.58%) |
Nov 14, 2022 | 13.75 | 17.89 | 12.72 | 16.50 | 279,769 | +3.50(+26.92%) |
Nov 11, 2022 | 13.50 | 13.50 | 12.20 | 13.00 | 52,816 | +0.53(+4.25%) |
Nov 10, 2022 | 11.25 | 12.47 | 11.09 | 12.47 | 38,341 | +1.67(+15.46%) |
Nov 09, 2022 | 11.50 | 12.00 | 10.51 | 10.80 | 25,660 | -1.00(-8.47%) |
Nov 08, 2022 | 12.74 | 12.74 | 11.22 | 11.80 | 46,618 | -1.04(-8.10%) |
Nov 07, 2022 | 13.46 | 13.46 | 12.18 | 12.84 | 17,007 | -0.36(-2.73%) |
Nov 04, 2022 | 12.68 | 13.31 | 12.10 | 13.20 | 34,441 | +1.11(+9.18%) |
Nov 03, 2022 | 12.22 | 12.64 | 11.75 | 12.09 | 22,031 | -0.22(-1.79%) |
Nov 02, 2022 | 13.00 | 12.22 | 12.31 | 32,724 | -0.59(-4.57%) | |
Nov 01, 2022 | 14.74 | 14.74 | 12.22 | 12.90 | 54,524 | -0.41(-3.08%) |
Oct 31, 2022 | 12.50 | 13.48 | 11.68 | 13.31 | 84,272 | +0.37(+2.86%) |
Oct 28, 2022 | 13.00 | 13.51 | 12.50 | 12.94 | 39,705 | -0.30(-2.27%) |
Oct 27, 2022 | 14.50 | 14.99 | 12.32 | 13.24 | 64,510 | -1.29(-8.88%) |
Oct 26, 2022 | 14.29 | 15.95 | 14.15 | 14.53 | 101,844 | +0.28(+1.96%) |
Oct 25, 2022 | 14.00 | 14.86 | 13.76 | 14.25 | 41,989 | +0.11(+0.78%) |
Oct 24, 2022 | 14.40 | 14.95 | 14.00 | 14.14 | 36,038 | -0.55(-3.74%) |
Oct 21, 2022 | 14.36 | 15.00 | 14.00 | 14.69 | 46,260 | +0.31(+2.16%) |
Oct 20, 2022 | 14.42 | 15.29 | 14.00 | 14.38 | 45,295 | -0.61(-4.07%) |
Oct 19, 2022 | 14.50 | 15.50 | 13.50 | 14.99 | 87,664 | +0.98(+7.00%) |
Oct 18, 2022 | 15.40 | 15.69 | 13.57 | 14.01 | 73,714 | -1.99(-12.44%) |
Oct 17, 2022 | 15.95 | 16.74 | 15.08 | 16.00 | 81,298 | -0.74(-4.42%) |
Oct 14, 2022 | 15.70 | 17.00 | 14.35 | 16.74 | 146,504 | +1.74(+11.60%) |
Oct 13, 2022 | 15.55 | 16.43 | 13.55 | 15.00 | 116,500 | +1.01(+7.22%) |
Oct 12, 2022 | 14.21 | 15.74 | 13.09 | 13.99 | 172,453 | +1.08(+8.37%) |
Oct 11, 2022 | 12.37 | 13.70 | 12.24 | 12.91 | 101,139 | +0.46(+3.69%) |
Oct 10, 2022 | 13.94 | 14.50 | 12.15 | 12.45 | 197,075 | -18.16(-59.33%) |
Oct 07, 2022 | 32.20 | 32.40 | 30.01 | 30.61 | 2,466 | -1.65(-5.11%) |
Oct 06, 2022 | 36.75 | 36.75 | 30.80 | 32.26 | 1,481 | -3.74(-10.39%) |
Oct 05, 2022 | 36.00 | 37.00 | 33.50 | 36.00 | 3,178 | +1.01(+2.89%) |
Oct 04, 2022 | 33.00 | 36.25 | 32.00 | 34.99 | 5,429 | +3.21(+10.10%) |
Oct 03, 2022 | 32.02 | 32.39 | 29.09 | 31.78 | 1,731 | +1.28(+4.20%) |
Sep 30, 2022 | 29.00 | 31.80 | 28.65 | 30.50 | 1,416 | +0.36(+1.19%) |
Sep 29, 2022 | 32.30 | 34.00 | 29.00 | 30.14 | 2,211 | -3.16(-9.49%) |
Sep 28, 2022 | 31.00 | 34.00 | 30.00 | 33.30 | 3,659 | +1.41(+4.42%) |
Sep 27, 2022 | 35.00 | 35.00 | 31.55 | 31.89 | 2,202 | -1.11(-3.36%) |
Sep 26, 2022 | 37.10 | 37.45 | 32.50 | 33.00 | 4,132 | -4.80(-12.70%) |
Sep 23, 2022 | 40.15 | 44.99 | 37.05 | 37.80 | 9,328 | -4.82(-11.31%) |
Sep 22, 2022 | 48.00 | 49.00 | 40.01 | 42.62 | 39,544 | +4.82(+12.75%) |
Sep 21, 2022 | 41.00 | 42.00 | 37.00 | 37.80 | 5,786 | -4.20(-10.00%) |
Sep 20, 2022 | 45.82 | 46.90 | 40.00 | 42.00 | 3,842 | -5.00(-10.64%) |
Sep 19, 2022 | 49.90 | 51.00 | 45.10 | 47.00 | 2,536 | -2.10(-4.28%) |
Sep 16, 2022 | 52.90 | 53.20 | 47.00 | 49.10 | 3,629 | -4.80(-8.91%) |
Sep 15, 2022 | 53.00 | 56.60 | 52.51 | 53.90 | 2,649 | -3.10(-5.44%) |
Sep 14, 2022 | 60.00 | 60.20 | 56.00 | 57.00 | 1,894 | -2.17(-3.67%) |
Sep 13, 2022 | 61.00 | 63.00 | 58.50 | 59.17 | 2,309 | -3.82(-6.06%) |
Sep 12, 2022 | 64.92 | 65.91 | 62.00 | 62.99 | 1,320 | -1.99(-3.06%) |
Sep 09, 2022 | 62.00 | 65.00 | 62.00 | 64.98 | 1,816 | +1.49(+2.35%) |
Sep 08, 2022 | 63.00 | 63.50 | 60.10 | 63.49 | 2,843 | -0.01(-0.02%) |
Sep 07, 2022 | 65.00 | 65.96 | 62.70 | 63.50 | 1,377 | -0.84(-1.31%) |
Sep 06, 2022 | 62.70 | 67.00 | 62.70 | 64.34 | 929 | -0.66(-1.02%) |
Sep 02, 2022 | 67.00 | 69.75 | 60.70 | 65.00 | 2,044 | +0.00(+0.00%) |
Sep 01, 2022 | 69.00 | 69.00 | 63.00 | 65.00 | 1,526 | -4.23(-6.11%) |
Aug 31, 2022 | 72.00 | 72.00 | 68.00 | 69.23 | 1,856 | -2.77(-3.85%) |
Aug 30, 2022 | 66.01 | 74.00 | 66.01 | 72.00 | 8,670 | +7.80(+12.15%) |
Aug 29, 2022 | 64.00 | 66.90 | 63.20 | 64.20 | 5,446 | -3.53(-5.21%) |
Aug 26, 2022 | 70.00 | 71.00 | 63.03 | 67.73 | 8,350 | -1.27(-1.84%) |
Aug 25, 2022 | 73.11 | 74.63 | 68.00 | 69.00 | 3,028 | -2.14(-3.01%) |
Aug 24, 2022 | 72.00 | 75.79 | 71.00 | 71.14 | 2,581 | -1.67(-2.29%) |
Aug 23, 2022 | 78.00 | 78.50 | 72.00 | 72.81 | 2,569 | -4.33(-5.61%) |
Aug 22, 2022 | 82.00 | 82.00 | 77.00 | 77.14 | 1,399 | -3.64(-4.51%) |
Aug 19, 2022 | 83.00 | 84.00 | 75.01 | 80.78 | 4,407 | -1.22(-1.49%) |
Aug 18, 2022 | 80.00 | 82.00 | 77.00 | 82.00 | 3,529 | +2.99(+3.78%) |
Aug 17, 2022 | 81.00 | 82.99 | 75.02 | 79.01 | 1,860 | -3.31(-4.02%) |
Aug 16, 2022 | 82.01 | 83.00 | 80.00 | 82.32 | 1,391 | +1.32(+1.63%) |
Aug 15, 2022 | 83.00 | 83.79 | 80.00 | 81.00 | 996 | -3.49(-4.13%) |
Aug 12, 2022 | 84.00 | 85.00 | 80.05 | 84.49 | 2,123 | +0.82(+0.98%) |
Aug 11, 2022 | 80.00 | 84.58 | 77.21 | 83.67 | 3,072 | +3.42(+4.26%) |
Aug 10, 2022 | 77.00 | 80.60 | 75.84 | 80.25 | 1,900 | +2.49(+3.20%) |
Aug 09, 2022 | 75.00 | 78.00 | 75.00 | 77.76 | 1,844 | -0.49(-0.63%) |
Aug 08, 2022 | 78.00 | 79.01 | 77.00 | 78.25 | 1,731 | -1.03(-1.30%) |
Aug 05, 2022 | 77.81 | 80.80 | 76.15 | 79.28 | 3,144 | +3.17(+4.17%) |
Aug 04, 2022 | 75.00 | 84.00 | 72.00 | 76.11 | 10,774 | +0.12(+0.16%) |
Aug 03, 2022 | 73.50 | 77.99 | 71.50 | 75.99 | 2,904 | +1.78(+2.40%) |
Aug 02, 2022 | 72.00 | 76.88 | 70.00 | 74.21 | 2,129 | +3.01(+4.23%) |
Aug 01, 2022 | 72.00 | 76.00 | 70.01 | 71.20 | 2,852 | -2.80(-3.78%) |
Jul 29, 2022 | 80.00 | 81.00 | 72.00 | 74.00 | 4,869 | -5.50(-6.92%) |
Jul 28, 2022 | 81.00 | 82.00 | 77.11 | 79.50 | 4,644 | -1.49(-1.84%) |
Jul 27, 2022 | 83.00 | 85.00 | 80.00 | 80.99 | 2,767 | -2.51(-3.01%) |
Jul 26, 2022 | 83.00 | 86.00 | 82.00 | 83.50 | 2,643 | -1.44(-1.70%) |
Jul 25, 2022 | 88.00 | 88.50 | 82.00 | 84.94 | 3,651 | -1.91(-2.20%) |
Jul 22, 2022 | 91.00 | 91.00 | 86.00 | 86.85 | 2,483 | -4.13(-4.54%) |
Jul 21, 2022 | 92.00 | 93.00 | 82.15 | 90.98 | 4,682 | -1.82(-1.96%) |
Jul 20, 2022 | 95.00 | 95.89 | 90.10 | 92.80 | 7,663 | +0.30(+0.32%) |
Jul 19, 2022 | 96.67 | 97.00 | 91.00 | 92.50 | 6,877 | -3.57(-3.72%) |
Jul 18, 2022 | 100.00 | 102.00 | 95.00 | 96.07 | 3,928 | -3.06(-3.09%) |
Jul 15, 2022 | 101.00 | 102.00 | 98.30 | 99.13 | 2,717 | -3.87(-3.76%) |
Jul 14, 2022 | 100.00 | 103.00 | 98.00 | 103.00 | 4,586 | +3.98(+4.02%) |
Jul 13, 2022 | 99.00 | 103.00 | 98.15 | 99.02 | 3,071 | -0.98(-0.98%) |
Jul 12, 2022 | 101.00 | 103.00 | 98.00 | 100.00 | 1,972 | -1.00(-0.99%) |
Jul 11, 2022 | 102.00 | 104.00 | 100.00 | 101.00 | 2,393 | -3.00(-2.88%) |
Jul 08, 2022 | 103.00 | 109.00 | 101.00 | 104.00 | 3,170 | -2.00(-1.89%) |
Jul 07, 2022 | 105.00 | 108.00 | 104.00 | 106.00 | 2,848 | -3.00(-2.75%) |
Jul 06, 2022 | 101.00 | 110.00 | 100.00 | 109.00 | 7,013 | +7.00(+6.86%) |
Jul 05, 2022 | 96.00 | 104.00 | 95.32 | 102.00 | 10,112 | -4.00(-3.77%) |
Jul 01, 2022 | 108.00 | 113.00 | 105.00 | 106.00 | 6,146 | -3.00(-2.75%) |
Jun 30, 2022 | 116.00 | 117.04 | 108.00 | 109.00 | 5,028 | -9.00(-7.63%) |
Jun 29, 2022 | 113.00 | 118.00 | 113.00 | 118.00 | 3,884 | +2.00(+1.72%) |
Jun 28, 2022 | 127.00 | 132.00 | 114.00 | 116.00 | 13,088 | -15.00(-11.45%) |
Jun 27, 2022 | 137.00 | 140.00 | 128.00 | 131.00 | 36,494 | -12.00(-8.39%) |
Jun 24, 2022 | 146.00 | 152.00 | 135.00 | 143.00 | 7,581 | +1.00(+0.70%) |
Jun 23, 2022 | 148.00 | 155.00 | 134.01 | 142.00 | 20,076 | -6.00(-4.05%) |
Jun 22, 2022 | 129.00 | 162.00 | 125.00 | 148.00 | 46,658 | +17.00(+12.98%) |
Jun 21, 2022 | 125.00 | 135.00 | 120.00 | 131.00 | 9,572 | +6.00(+4.80%) |
Jun 17, 2022 | 128.00 | 131.00 | 123.00 | 125.00 | 4,902 | -3.00(-2.34%) |
Jun 16, 2022 | 118.00 | 132.00 | 117.00 | 128.00 | 13,741 | +7.00(+5.79%) |
Jun 15, 2022 | 117.00 | 123.00 | 115.00 | 121.00 | 4,816 | +4.00(+3.42%) |
Jun 14, 2022 | 114.00 | 121.00 | 114.00 | 117.00 | 4,706 | -3.00(-2.50%) |
Jun 13, 2022 | 119.00 | 120.00 | 112.00 | 120.00 | 6,238 | -2.00(-1.64%) |
Jun 10, 2022 | 116.00 | 134.00 | 111.00 | 122.00 | 9,318 | +2.00(+1.67%) |
Jun 09, 2022 | 130.00 | 137.00 | 118.00 | 120.00 | 19,515 | -19.00(-13.67%) |
Jun 08, 2022 | 132.00 | 148.00 | 116.00 | 139.00 | 50,850 | +19.00(+15.83%) |
Jun 07, 2022 | 109.00 | 128.00 | 107.00 | 120.00 | 41,833 | +9.00(+8.11%) |
Jun 06, 2022 | 112.00 | 113.00 | 106.00 | 111.00 | 4,723 | -1.00(-0.89%) |
Jun 03, 2022 | 114.00 | 115.00 | 109.00 | 112.00 | 2,780 | -2.00(-1.75%) |
Jun 02, 2022 | 108.00 | 119.00 | 107.63 | 114.00 | 6,458 | +4.12(+3.75%) |