Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.96 | 14.20 | 12.90 | 13.63 | 5,427,449 | -0.43(-3.03%) |
May 30, 2023 | 13.33 | 14.35 | 12.93 | 14.06 | 5,783,506 | +0.47(+3.49%) |
May 26, 2023 | 13.91 | 14.17 | 13.45 | 13.58 | 5,481,362 | -0.33(-2.36%) |
May 25, 2023 | 12.97 | 14.33 | 12.89 | 13.91 | 9,507,747 | +1.02(+7.95%) |
May 24, 2023 | 12.55 | 13.19 | 12.41 | 12.89 | 11,092,118 | +0.70(+5.71%) |
May 23, 2023 | 12.21 | 12.24 | 11.25 | 12.19 | 15,727,395 | +0.01(+0.08%) |
May 22, 2023 | 12.88 | 12.94 | 12.01 | 12.18 | 8,212,257 | -0.92(-7.01%) |
May 19, 2023 | 13.08 | 13.34 | 12.76 | 13.10 | 5,920,465 | -0.32(-2.38%) |
May 18, 2023 | 13.17 | 14.12 | 13.08 | 13.42 | 10,847,770 | +0.44(+3.43%) |
May 17, 2023 | 13.13 | 13.90 | 12.94 | 12.97 | 7,153,410 | -0.27(-2.04%) |
May 16, 2023 | 12.93 | 13.53 | 12.87 | 13.25 | 10,543,768 | +1.02(+8.30%) |
May 15, 2023 | 12.99 | 13.10 | 11.80 | 12.23 | 13,008,541 | -0.88(-6.71%) |
May 12, 2023 | 12.72 | 13.48 | 12.71 | 13.11 | 6,624,207 | +0.26(+2.03%) |
May 11, 2023 | 12.48 | 13.03 | 12.29 | 12.85 | 9,268,597 | +0.52(+4.23%) |
May 10, 2023 | 12.25 | 12.72 | 12.01 | 12.33 | 10,788,567 | -0.57(-4.42%) |
May 09, 2023 | 13.68 | 13.86 | 12.61 | 12.90 | 7,660,252 | -0.47(-3.54%) |
May 08, 2023 | 13.13 | 13.75 | 13.11 | 13.37 | 7,641,903 | +0.16(+1.24%) |
May 05, 2023 | 13.43 | 13.63 | 12.88 | 13.21 | 9,850,036 | -0.63(-4.54%) |
May 04, 2023 | 14.38 | 14.88 | 13.63 | 13.84 | 10,174,516 | -0.38(-2.65%) |
May 03, 2023 | 15.65 | 15.69 | 13.55 | 14.21 | 18,546,928 | -2.20(-13.43%) |
May 02, 2023 | 15.40 | 16.56 | 15.16 | 16.42 | 8,795,371 | +1.26(+8.29%) |
May 01, 2023 | 16.30 | 16.54 | 14.84 | 15.16 | 8,216,612 | -1.17(-7.16%) |
Apr 28, 2023 | 17.46 | 17.87 | 15.92 | 16.33 | 5,877,128 | -0.98(-5.64%) |
Apr 27, 2023 | 16.83 | 17.68 | 16.83 | 17.31 | 4,467,005 | +0.41(+2.40%) |
Apr 26, 2023 | 16.57 | 17.40 | 16.23 | 16.90 | 4,993,076 | +0.42(+2.52%) |
Apr 25, 2023 | 15.84 | 16.78 | 15.33 | 16.48 | 6,495,169 | +0.76(+4.86%) |
Apr 24, 2023 | 15.32 | 16.26 | 15.27 | 15.72 | 6,933,923 | +0.44(+2.91%) |
Apr 21, 2023 | 16.36 | 16.45 | 15.22 | 15.28 | 7,496,936 | -1.10(-6.73%) |
Apr 20, 2023 | 15.97 | 16.55 | 15.89 | 16.38 | 8,244,785 | +0.86(+5.54%) |
Apr 19, 2023 | 16.46 | 16.57 | 15.25 | 15.52 | 6,858,148 | -0.54(-3.37%) |
Apr 18, 2023 | 15.52 | 16.53 | 15.49 | 16.06 | 7,949,028 | +0.22(+1.40%) |
Apr 17, 2023 | 17.51 | 17.60 | 15.62 | 15.84 | 11,283,559 | -2.50(-13.65%) |
Apr 14, 2023 | 17.67 | 18.92 | 17.52 | 18.34 | 7,204,860 | +0.76(+4.35%) |
Apr 13, 2023 | 20.14 | 20.26 | 17.13 | 17.58 | 11,502,177 | -2.84(-13.92%) |
Apr 12, 2023 | 19.05 | 20.45 | 18.91 | 20.42 | 4,943,676 | +0.88(+4.50%) |
Apr 11, 2023 | 20.10 | 20.18 | 19.31 | 19.54 | 3,830,499 | -0.59(-2.93%) |
Apr 10, 2023 | 19.88 | 20.68 | 19.83 | 20.13 | 4,442,269 | +0.50(+2.56%) |
Apr 06, 2023 | 20.79 | 21.15 | 19.49 | 19.63 | 4,958,142 | -1.10(-5.32%) |
Apr 05, 2023 | 20.69 | 21.10 | 19.86 | 20.73 | 4,685,053 | +0.38(+1.85%) |
Apr 04, 2023 | 19.06 | 20.97 | 19.06 | 20.35 | 4,659,698 | +1.21(+6.31%) |
Apr 03, 2023 | 19.90 | 20.08 | 18.85 | 19.14 | 4,173,018 | -0.78(-3.93%) |
Mar 31, 2023 | 20.72 | 21.01 | 19.63 | 19.93 | 4,890,487 | -1.17(-5.55%) |
Mar 30, 2023 | 19.67 | 21.62 | 19.56 | 21.10 | 4,891,663 | +1.27(+6.39%) |
Mar 29, 2023 | 20.76 | 21.42 | 19.82 | 19.83 | 4,976,651 | -1.56(-7.28%) |
Mar 28, 2023 | 21.05 | 21.53 | 20.55 | 21.39 | 4,017,062 | +0.42(+1.98%) |
Mar 27, 2023 | 21.31 | 21.68 | 20.50 | 20.97 | 4,351,346 | -0.77(-3.56%) |
Mar 24, 2023 | 22.46 | 23.22 | 21.42 | 21.74 | 5,836,467 | -0.25(-1.14%) |
Mar 23, 2023 | 22.01 | 23.10 | 20.93 | 22.00 | 7,834,773 | -0.60(-2.65%) |
Mar 22, 2023 | 20.32 | 22.71 | 20.17 | 22.59 | 6,905,335 | +2.29(+11.29%) |
Mar 21, 2023 | 19.38 | 20.40 | 19.22 | 20.30 | 5,509,277 | +0.64(+3.24%) |
Mar 20, 2023 | 19.69 | 20.50 | 19.43 | 19.67 | 5,239,683 | -0.11(-0.58%) |
Mar 17, 2023 | 19.13 | 20.42 | 19.12 | 19.78 | 8,383,990 | +1.15(+6.16%) |
Mar 16, 2023 | 19.10 | 20.17 | 18.10 | 18.63 | 7,902,809 | -0.07(-0.36%) |
Mar 15, 2023 | 18.77 | 19.42 | 18.30 | 18.70 | 11,340,346 | +0.75(+4.16%) |
Mar 14, 2023 | 17.81 | 18.89 | 17.39 | 17.95 | 10,012,161 | -0.89(-4.72%) |
Mar 13, 2023 | 21.15 | 21.15 | 18.24 | 18.84 | 13,480,989 | -1.84(-8.88%) |
Mar 10, 2023 | 18.69 | 21.90 | 18.69 | 20.68 | 16,367,463 | +2.21(+11.96%) |
Mar 09, 2023 | 16.84 | 18.84 | 16.59 | 18.47 | 9,573,367 | +1.65(+9.78%) |
Mar 08, 2023 | 16.38 | 17.29 | 16.38 | 16.83 | 6,083,973 | +0.36(+2.21%) |
Mar 07, 2023 | 16.41 | 16.67 | 15.79 | 16.46 | 6,056,720 | +0.11(+0.64%) |
Mar 06, 2023 | 15.35 | 16.71 | 15.34 | 16.36 | 6,655,341 | +0.77(+4.97%) |
Mar 03, 2023 | 16.11 | 16.48 | 15.19 | 15.58 | 5,393,878 | -0.63(-3.89%) |
Mar 02, 2023 | 16.26 | 16.59 | 16.01 | 16.21 | 5,695,100 | +0.40(+2.54%) |
Mar 01, 2023 | 15.86 | 16.19 | 15.47 | 15.81 | 6,909,455 | -0.16(-1.02%) |
Feb 28, 2023 | 16.43 | 16.52 | 15.69 | 15.97 | 6,038,660 | -0.39(-2.40%) |
Feb 27, 2023 | 16.24 | 16.57 | 15.82 | 16.37 | 6,379,069 | -0.41(-2.45%) |
Feb 24, 2023 | 16.25 | 16.84 | 16.15 | 16.78 | 8,150,385 | +1.13(+7.21%) |
Feb 23, 2023 | 15.22 | 16.28 | 15.13 | 15.65 | 8,476,445 | +0.16(+1.05%) |
Feb 22, 2023 | 15.85 | 16.01 | 15.30 | 15.49 | 7,974,104 | -0.45(-2.82%) |
Feb 21, 2023 | 14.49 | 16.00 | 14.38 | 15.94 | 11,318,419 | +1.87(+13.33%) |
Feb 17, 2023 | 15.12 | 15.39 | 13.92 | 14.06 | 8,398,112 | -1.00(-6.67%) |
Feb 16, 2023 | 14.79 | 15.21 | 14.45 | 15.07 | 8,571,161 | +0.62(+4.30%) |
Feb 15, 2023 | 14.90 | 15.10 | 14.42 | 14.44 | 5,861,093 | -0.08(-0.53%) |
Feb 14, 2023 | 14.89 | 15.25 | 14.04 | 14.52 | 8,254,045 | -0.11(-0.72%) |
Feb 13, 2023 | 14.78 | 15.33 | 14.24 | 14.63 | 5,694,819 | -0.08(-0.52%) |
Feb 10, 2023 | 14.61 | 15.15 | 14.42 | 14.70 | 6,229,578 | +0.27(+1.86%) |
Feb 09, 2023 | 13.50 | 14.59 | 13.33 | 14.43 | 9,028,755 | +0.52(+3.71%) |
Feb 08, 2023 | 12.72 | 13.95 | 12.64 | 13.92 | 7,848,819 | +1.32(+10.48%) |
Feb 07, 2023 | 12.81 | 13.48 | 12.51 | 12.60 | 11,221,039 | -0.22(-1.72%) |
Feb 06, 2023 | 12.76 | 13.09 | 12.36 | 12.82 | 10,689,259 | +0.28(+2.21%) |
Feb 03, 2023 | 12.50 | 12.69 | 11.91 | 12.54 | 12,761,753 | +0.66(+5.56%) |
Feb 02, 2023 | 12.44 | 12.75 | 11.65 | 11.88 | 15,280,677 | -0.96(-7.45%) |
Feb 01, 2023 | 13.20 | 13.73 | 12.40 | 12.84 | 12,100,675 | -0.35(-2.68%) |
Jan 31, 2023 | 14.01 | 14.01 | 13.11 | 13.19 | 9,543,829 | -0.89(-6.32%) |
Jan 30, 2023 | 13.43 | 14.37 | 13.31 | 14.08 | 11,207,879 | +0.95(+7.21%) |
Jan 27, 2023 | 13.52 | 13.55 | 12.86 | 13.13 | 9,355,780 | -0.27(-2.00%) |
Jan 26, 2023 | 12.95 | 13.89 | 12.82 | 13.40 | 8,985,145 | +0.10(+0.72%) |
Jan 25, 2023 | 13.62 | 14.09 | 13.27 | 13.31 | 12,661,076 | +0.04(+0.29%) |
Jan 24, 2023 | 14.27 | 14.58 | 13.04 | 13.27 | 13,426,448 | -0.87(-6.16%) |
Jan 23, 2023 | 14.22 | 14.68 | 13.77 | 14.14 | 10,322,768 | -0.18(-1.27%) |
Jan 20, 2023 | 14.95 | 15.26 | 14.19 | 14.32 | 8,529,527 | -0.77(-5.07%) |
Jan 19, 2023 | 14.83 | 15.44 | 14.61 | 15.08 | 12,177,398 | +0.46(+3.14%) |
Jan 18, 2023 | 13.82 | 14.66 | 13.11 | 14.63 | 16,491,788 | +0.55(+3.87%) |
Jan 17, 2023 | 13.66 | 14.35 | 13.59 | 14.08 | 14,163,461 | +0.49(+3.59%) |
Jan 13, 2023 | 14.05 | 14.34 | 12.83 | 13.59 | 20,989,492 | -0.05(-0.35%) |
Jan 12, 2023 | 15.44 | 16.05 | 13.61 | 13.64 | 19,246,906 | -1.86(-11.98%) |
Jan 11, 2023 | 15.84 | 16.50 | 15.42 | 15.50 | 13,989,672 | -0.35(-2.23%) |
Jan 10, 2023 | 17.33 | 17.33 | 15.83 | 15.85 | 13,940,890 | -1.33(-7.74%) |
Jan 09, 2023 | 15.92 | 17.36 | 15.92 | 17.18 | 9,946,455 | +0.86(+5.28%) |
Jan 06, 2023 | 16.45 | 17.54 | 15.85 | 16.32 | 14,169,087 | -0.37(-2.23%) |
Jan 05, 2023 | 16.60 | 17.16 | 16.44 | 16.69 | 12,903,464 | +0.42(+2.59%) |
Jan 04, 2023 | 16.90 | 17.19 | 16.09 | 16.27 | 14,230,001 | -1.06(-6.13%) |
Jan 03, 2023 | 15.97 | 17.68 | 15.88 | 17.33 | 13,736,812 | +0.83(+5.04%) |
Dec 30, 2022 | 17.34 | 17.80 | 16.44 | 16.50 | 13,074,808 | -0.41(-2.43%) |
Dec 29, 2022 | 18.93 | 19.37 | 16.26 | 16.91 | 16,699,223 | -2.53(-12.99%) |
Dec 28, 2022 | 19.70 | 20.01 | 18.69 | 19.44 | 8,402,963 | -0.24(-1.22%) |
Dec 27, 2022 | 18.17 | 19.72 | 18.01 | 19.68 | 6,013,144 | +1.60(+8.84%) |
Dec 23, 2022 | 16.99 | 18.45 | 16.80 | 18.08 | 9,138,587 | +1.20(+7.08%) |
Dec 22, 2022 | 17.48 | 18.14 | 16.88 | 16.88 | 10,537,915 | -0.16(-0.95%) |
Dec 21, 2022 | 17.90 | 18.52 | 16.50 | 17.05 | 11,802,184 | -1.18(-6.46%) |
Dec 20, 2022 | 19.56 | 19.72 | 18.00 | 18.22 | 8,344,838 | -1.06(-5.50%) |
Dec 19, 2022 | 17.52 | 19.64 | 17.33 | 19.28 | 8,399,364 | +1.09(+5.97%) |
Dec 16, 2022 | 18.86 | 19.32 | 17.98 | 18.20 | 7,901,229 | -0.18(-0.98%) |
Dec 15, 2022 | 17.63 | 18.52 | 17.24 | 18.38 | 11,943,487 | +1.50(+8.86%) |
Dec 14, 2022 | 17.08 | 17.60 | 16.23 | 16.88 | 14,531,807 | -0.19(-1.12%) |
Dec 13, 2022 | 16.38 | 18.09 | 16.27 | 17.07 | 13,155,627 | -0.86(-4.78%) |
Dec 12, 2022 | 19.27 | 19.85 | 17.82 | 17.93 | 9,794,113 | -1.40(-7.24%) |
Dec 09, 2022 | 18.33 | 19.37 | 18.17 | 19.33 | 9,162,066 | +1.34(+7.46%) |
Dec 08, 2022 | 17.91 | 18.93 | 17.50 | 17.99 | 11,120,725 | -0.34(-1.87%) |
Dec 07, 2022 | 18.40 | 18.80 | 17.84 | 18.33 | 11,057,406 | -0.33(-1.79%) |
Dec 06, 2022 | 17.61 | 18.92 | 17.53 | 18.66 | 14,203,429 | +1.45(+8.41%) |
Dec 05, 2022 | 15.88 | 17.71 | 15.79 | 17.22 | 13,869,407 | +1.50(+9.58%) |
Dec 02, 2022 | 17.97 | 18.04 | 15.62 | 15.71 | 15,314,958 | -1.59(-9.19%) |
Dec 01, 2022 | 16.89 | 17.75 | 16.72 | 17.30 | 10,023,340 | +0.30(+1.79%) |
Nov 30, 2022 | 19.04 | 19.42 | 16.89 | 17.00 | 13,383,571 | -2.71(-13.77%) |
Nov 29, 2022 | 19.83 | 20.08 | 19.04 | 19.71 | 9,696,381 | -0.17(-0.86%) |
Nov 28, 2022 | 19.23 | 20.16 | 18.38 | 19.88 | 8,448,551 | +0.94(+4.98%) |
Nov 25, 2022 | 19.05 | 19.64 | 18.69 | 18.94 | 4,612,190 | -0.03(-0.15%) |
Nov 23, 2022 | 18.92 | 19.39 | 18.17 | 18.97 | 8,342,195 | +0.01(+0.05%) |
Nov 22, 2022 | 19.37 | 20.66 | 18.85 | 18.96 | 8,682,604 | -0.79(-4.00%) |
Nov 21, 2022 | 19.18 | 19.98 | 18.99 | 19.75 | 8,776,515 | +0.81(+4.27%) |
Nov 18, 2022 | 18.37 | 19.37 | 18.26 | 18.94 | 9,818,645 | -0.33(-1.73%) |
Nov 17, 2022 | 19.29 | 20.03 | 18.82 | 19.27 | 11,948,999 | +0.66(+3.53%) |
Nov 16, 2022 | 17.33 | 18.70 | 16.99 | 18.62 | 12,879,045 | +1.47(+8.55%) |
Nov 15, 2022 | 15.92 | 17.81 | 15.54 | 17.15 | 19,019,522 | +0.13(+0.78%) |
Nov 14, 2022 | 16.77 | 17.08 | 15.88 | 17.02 | 18,046,464 | +0.40(+2.41%) |
Nov 11, 2022 | 17.89 | 18.05 | 16.05 | 16.62 | 14,374,778 | -1.03(-5.83%) |
Nov 10, 2022 | 19.83 | 20.36 | 17.31 | 17.64 | 14,580,604 | -5.26(-22.95%) |
Nov 09, 2022 | 21.35 | 23.01 | 21.02 | 22.90 | 8,975,429 | +2.05(+9.82%) |
Nov 08, 2022 | 21.18 | 21.64 | 19.71 | 20.85 | 10,216,077 | -0.61(-2.84%) |
Nov 07, 2022 | 20.75 | 21.68 | 20.28 | 21.46 | 8,860,290 | +0.68(+3.25%) |
Nov 04, 2022 | 19.45 | 22.23 | 19.27 | 20.79 | 12,944,933 | +0.53(+2.63%) |
Nov 03, 2022 | 20.64 | 21.09 | 19.02 | 20.25 | 11,364,870 | +0.43(+2.16%) |
Nov 02, 2022 | 18.66 | 19.88 | 19.83 | 16,864,046 | +1.11(+5.95%) | |
Nov 01, 2022 | 18.49 | 18.98 | 17.82 | 18.71 | 10,909,645 | -0.49(-2.53%) |
Oct 31, 2022 | 18.49 | 19.39 | 18.10 | 19.20 | 9,481,163 | +1.01(+5.55%) |
Oct 28, 2022 | 20.09 | 20.63 | 18.04 | 18.19 | 10,955,541 | -2.08(-10.24%) |
Oct 27, 2022 | 18.94 | 20.51 | 18.59 | 20.26 | 10,764,157 | +0.69(+3.50%) |
Oct 26, 2022 | 20.43 | 20.57 | 17.81 | 19.58 | 21,188,538 | -1.04(-5.03%) |
Oct 25, 2022 | 22.03 | 22.13 | 19.98 | 20.62 | 11,654,931 | -1.79(-7.99%) |
Oct 24, 2022 | 21.75 | 23.90 | 21.52 | 22.41 | 8,999,795 | +0.33(+1.51%) |
Oct 21, 2022 | 23.68 | 24.71 | 21.93 | 22.07 | 11,491,319 | -1.97(-8.20%) |
Oct 20, 2022 | 23.70 | 24.33 | 21.99 | 24.04 | 10,057,309 | +0.37(+1.57%) |
Oct 19, 2022 | 21.24 | 24.11 | 21.11 | 23.67 | 10,900,124 | +3.11(+15.15%) |
Oct 18, 2022 | 19.58 | 21.22 | 19.22 | 20.56 | 11,609,698 | -0.44(-2.09%) |
Oct 17, 2022 | 22.31 | 22.80 | 20.63 | 21.00 | 10,590,194 | -2.56(-10.87%) |
Oct 14, 2022 | 21.05 | 23.64 | 20.22 | 23.56 | 11,218,809 | +1.80(+8.27%) |
Oct 13, 2022 | 24.74 | 24.98 | 21.45 | 21.76 | 13,312,117 | -1.12(-4.91%) |
Oct 12, 2022 | 23.18 | 24.59 | 22.55 | 22.88 | 11,224,867 | -0.45(-1.92%) |
Oct 11, 2022 | 24.07 | 25.14 | 21.52 | 23.33 | 17,044,888 | -0.55(-2.31%) |
Oct 10, 2022 | 22.73 | 24.36 | 22.65 | 23.88 | 12,928,273 | +1.23(+5.42%) |
Oct 07, 2022 | 20.82 | 22.73 | 20.67 | 22.65 | 18,198,244 | +2.61(+13.02%) |
Oct 06, 2022 | 20.35 | 20.74 | 19.43 | 20.04 | 15,338,299 | +0.08(+0.38%) |
Oct 05, 2022 | 20.71 | 21.66 | 19.62 | 19.97 | 16,255,628 | +0.19(+0.96%) |
Oct 04, 2022 | 21.03 | 21.19 | 19.76 | 19.78 | 13,724,893 | -2.48(-11.13%) |
Oct 03, 2022 | 21.49 | 23.32 | 21.00 | 22.25 | 11,674,712 | -0.54(-2.38%) |
Sep 30, 2022 | 23.32 | 23.50 | 20.38 | 22.80 | 16,940,684 | -0.42(-1.80%) |
Sep 29, 2022 | 22.18 | 24.32 | 21.88 | 23.22 | 15,930,944 | +1.81(+8.45%) |
Sep 28, 2022 | 23.50 | 23.69 | 20.87 | 21.41 | 17,748,854 | -3.92(-15.49%) |
Sep 27, 2022 | 26.11 | 26.68 | 24.47 | 25.33 | 12,980,053 | -2.39(-8.62%) |
Sep 26, 2022 | 26.36 | 27.80 | 24.28 | 27.72 | 10,220,775 | +1.59(+6.09%) |
Sep 23, 2022 | 25.55 | 27.59 | 25.25 | 26.13 | 10,541,403 | +1.47(+5.95%) |
Sep 22, 2022 | 24.34 | 25.73 | 24.04 | 24.66 | 9,854,874 | +0.92(+3.89%) |
Sep 21, 2022 | 21.20 | 23.85 | 20.90 | 23.74 | 11,871,679 | +2.29(+10.65%) |
Sep 20, 2022 | 22.00 | 22.32 | 20.87 | 21.45 | 11,671,579 | +0.10(+0.45%) |
Sep 19, 2022 | 21.10 | 22.70 | 20.90 | 21.36 | 12,707,473 | +0.85(+4.13%) |
Sep 16, 2022 | 19.46 | 21.19 | 19.32 | 20.51 | 16,409,994 | +1.89(+10.12%) |
Sep 15, 2022 | 19.69 | 19.87 | 18.11 | 18.63 | 15,670,960 | -0.78(-4.02%) |
Sep 14, 2022 | 19.97 | 20.80 | 19.11 | 19.41 | 13,187,216 | -0.67(-3.32%) |
Sep 13, 2022 | 18.85 | 20.37 | 18.48 | 20.07 | 17,651,166 | +2.69(+15.44%) |
Sep 12, 2022 | 17.64 | 18.45 | 17.36 | 17.39 | 14,754,990 | -0.42(-2.35%) |
Sep 09, 2022 | 17.84 | 18.31 | 17.30 | 17.81 | 15,423,641 | -0.37(-2.04%) |
Sep 08, 2022 | 20.44 | 20.44 | 18.17 | 18.18 | 17,004,440 | -1.87(-9.31%) |
Sep 07, 2022 | 23.09 | 23.19 | 20.00 | 20.04 | 12,150,105 | -2.92(-12.73%) |
Sep 06, 2022 | 20.96 | 23.12 | 20.95 | 22.97 | 12,490,968 | +1.84(+8.70%) |
Sep 02, 2022 | 19.12 | 21.49 | 19.11 | 21.13 | 13,056,516 | +1.24(+6.22%) |
Sep 01, 2022 | 21.72 | 22.52 | 19.79 | 19.89 | 12,092,906 | -1.39(-6.53%) |
Aug 31, 2022 | 20.96 | 21.70 | 20.40 | 21.28 | 10,068,247 | -0.45(-2.06%) |
Aug 30, 2022 | 20.61 | 22.60 | 20.18 | 21.73 | 12,322,577 | +0.64(+3.02%) |
Aug 29, 2022 | 21.20 | 21.43 | 19.74 | 21.09 | 14,035,351 | +0.76(+3.75%) |
Aug 26, 2022 | 17.77 | 20.50 | 17.73 | 20.33 | 14,193,905 | +2.59(+14.60%) |
Aug 25, 2022 | 17.05 | 18.28 | 16.76 | 17.74 | 12,133,132 | +0.17(+0.98%) |
Aug 24, 2022 | 18.76 | 19.31 | 17.11 | 17.57 | 14,042,910 | -1.21(-6.44%) |
Aug 23, 2022 | 19.82 | 20.38 | 18.22 | 18.78 | 10,825,383 | -1.25(-6.23%) |
Aug 22, 2022 | 19.90 | 20.51 | 18.81 | 20.03 | 13,700,984 | +0.88(+4.57%) |
Aug 19, 2022 | 18.87 | 19.49 | 18.35 | 19.15 | 13,343,956 | +1.02(+5.62%) |
Aug 18, 2022 | 17.78 | 19.08 | 17.73 | 18.13 | 16,071,654 | +0.39(+2.20%) |
Aug 17, 2022 | 17.07 | 18.00 | 16.44 | 17.74 | 18,655,988 | +1.47(+9.01%) |
Aug 16, 2022 | 15.24 | 16.56 | 15.16 | 16.27 | 19,350,798 | +1.20(+7.96%) |
Aug 15, 2022 | 16.01 | 16.19 | 14.95 | 15.07 | 13,145,540 | -0.52(-3.36%) |
Aug 12, 2022 | 16.86 | 16.98 | 15.43 | 15.60 | 16,621,878 | -1.73(-10.00%) |
Aug 11, 2022 | 15.64 | 17.64 | 15.10 | 17.33 | 18,860,826 | +1.47(+9.24%) |
Aug 10, 2022 | 16.29 | 17.20 | 15.77 | 15.86 | 12,022,100 | -1.72(-9.80%) |
Aug 09, 2022 | 16.85 | 18.40 | 16.28 | 17.59 | 20,967,782 | +1.64(+10.27%) |
Aug 08, 2022 | 16.24 | 17.04 | 15.32 | 15.95 | 17,841,538 | -0.88(-5.21%) |
Aug 05, 2022 | 20.06 | 20.82 | 16.83 | 16.83 | 21,367,092 | -2.33(-12.18%) |
Aug 04, 2022 | 21.44 | 21.78 | 19.04 | 19.16 | 17,368,226 | -3.83(-16.65%) |
Aug 03, 2022 | 24.18 | 24.23 | 21.63 | 22.99 | 14,188,459 | -2.97(-11.45%) |
Aug 02, 2022 | 28.10 | 28.19 | 24.98 | 25.96 | 10,381,901 | -1.57(-5.71%) |
Aug 01, 2022 | 26.59 | 27.93 | 25.23 | 27.53 | 7,560,028 | +1.64(+6.33%) |
Jul 29, 2022 | 25.08 | 26.90 | 24.96 | 25.89 | 8,307,390 | +1.24(+5.02%) |
Jul 28, 2022 | 23.75 | 26.42 | 23.42 | 24.65 | 8,962,934 | +0.74(+3.11%) |
Jul 27, 2022 | 25.31 | 26.42 | 23.62 | 23.91 | 7,144,798 | -1.98(-7.65%) |
Jul 26, 2022 | 26.33 | 27.49 | 24.22 | 25.89 | 11,001,474 | -0.38(-1.45%) |
Jul 25, 2022 | 26.28 | 27.76 | 25.95 | 26.27 | 8,579,436 | -0.23(-0.86%) |
Jul 22, 2022 | 23.14 | 26.61 | 22.95 | 26.50 | 10,551,563 | +2.95(+12.54%) |
Jul 21, 2022 | 23.36 | 24.24 | 22.76 | 23.55 | 9,480,189 | +0.23(+0.98%) |
Jul 20, 2022 | 24.18 | 24.65 | 21.63 | 23.32 | 16,739,032 | -1.07(-4.37%) |
Jul 19, 2022 | 26.74 | 27.80 | 24.23 | 24.39 | 10,819,565 | -3.70(-13.19%) |
Jul 18, 2022 | 24.91 | 28.55 | 23.62 | 28.09 | 9,394,905 | +2.40(+9.34%) |
Jul 15, 2022 | 25.67 | 28.28 | 25.36 | 25.69 | 7,839,083 | -1.03(-3.85%) |
Jul 14, 2022 | 25.63 | 27.32 | 25.30 | 26.72 | 9,016,091 | +1.73(+6.94%) |
Jul 13, 2022 | 28.16 | 28.42 | 24.23 | 24.99 | 11,349,933 | -1.31(-5.00%) |
Jul 12, 2022 | 27.42 | 30.20 | 25.70 | 26.30 | 13,208,114 | -1.13(-4.13%) |
Jul 11, 2022 | 24.96 | 27.68 | 24.43 | 27.43 | 8,845,964 | +3.11(+12.80%) |
Jul 08, 2022 | 26.00 | 26.39 | 24.11 | 24.32 | 10,861,134 | -0.91(-3.62%) |
Jul 07, 2022 | 27.56 | 27.84 | 24.32 | 25.23 | 12,078,099 | -2.47(-8.90%) |
Jul 06, 2022 | 27.88 | 28.48 | 25.48 | 27.70 | 12,338,606 | -0.03(-0.10%) |
Jul 05, 2022 | 35.08 | 35.36 | 27.69 | 27.73 | 9,286,026 | -5.89(-17.53%) |
Jul 01, 2022 | 37.07 | 37.65 | 33.33 | 33.62 | 7,019,926 | -3.46(-9.32%) |
Jun 30, 2022 | 38.07 | 39.42 | 35.51 | 37.08 | 7,868,040 | +0.81(+2.23%) |
Jun 29, 2022 | 37.45 | 39.25 | 35.35 | 36.27 | 6,630,538 | -0.93(-2.51%) |
Jun 28, 2022 | 33.53 | 38.14 | 33.06 | 37.20 | 10,656,236 | +3.54(+10.52%) |
Jun 27, 2022 | 33.59 | 35.74 | 32.59 | 33.66 | 9,090,222 | +0.40(+1.20%) |
Jun 24, 2022 | 33.04 | 37.12 | 32.57 | 33.26 | 10,459,644 | -1.30(-3.77%) |
Jun 23, 2022 | 41.55 | 42.03 | 34.38 | 34.57 | 10,187,983 | -7.90(-18.61%) |
Jun 22, 2022 | 48.23 | 48.40 | 39.85 | 42.47 | 7,520,626 | -3.17(-6.95%) |
Jun 21, 2022 | 48.49 | 48.56 | 41.82 | 45.64 | 6,719,185 | -5.46(-10.68%) |
Jun 17, 2022 | 60.37 | 60.55 | 47.52 | 51.10 | 5,642,779 | -10.66(-17.26%) |
Jun 16, 2022 | 62.69 | 66.47 | 61.13 | 61.75 | 3,447,711 | +4.30(+7.49%) |
Jun 15, 2022 | 61.53 | 63.88 | 55.26 | 57.45 | 4,298,844 | -6.62(-10.33%) |
Jun 14, 2022 | 63.09 | 68.07 | 61.82 | 64.07 | 2,461,989 | -0.30(-0.47%) |
Jun 13, 2022 | 60.60 | 66.14 | 59.04 | 64.37 | 3,673,431 | +9.14(+16.55%) |
Jun 10, 2022 | 51.23 | 56.21 | 50.61 | 55.23 | 2,771,903 | +6.96(+14.42%) |
Jun 09, 2022 | 44.07 | 48.56 | 43.58 | 48.27 | 3,808,421 | +4.98(+11.50%) |
Jun 08, 2022 | 45.53 | 45.53 | 40.67 | 43.29 | 4,582,550 | -1.25(-2.80%) |
Jun 07, 2022 | 53.28 | 53.78 | 44.34 | 44.54 | 4,010,337 | -7.64(-14.64%) |
Jun 06, 2022 | 45.95 | 53.13 | 45.01 | 52.17 | 3,287,156 | +4.13(+8.60%) |
Jun 03, 2022 | 53.01 | 53.19 | 47.43 | 48.04 | 4,047,428 | -5.95(-11.02%) |
Jun 02, 2022 | 57.78 | 59.88 | 53.12 | 53.99 | 2,463,875 | -2.89(-5.07%) |