Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.18 | 24.78 | 23.96 | 24.12 | 935,321 | +0.11(+0.46%) |
Mar 30, 2023 | 24.00 | 24.22 | 23.48 | 24.01 | 482,458 | +0.22(+0.92%) |
Mar 29, 2023 | 23.50 | 24.01 | 23.33 | 23.79 | 584,724 | +0.33(+1.41%) |
Mar 28, 2023 | 24.12 | 24.42 | 23.45 | 23.46 | 420,827 | -0.68(-2.82%) |
Mar 27, 2023 | 24.11 | 24.29 | 23.43 | 24.14 | 560,968 | -0.03(-0.12%) |
Mar 24, 2023 | 23.69 | 24.48 | 23.60 | 24.17 | 686,987 | +0.22(+0.92%) |
Mar 23, 2023 | 23.76 | 24.39 | 23.42 | 23.95 | 718,173 | +0.42(+1.78%) |
Mar 22, 2023 | 25.50 | 25.73 | 23.51 | 23.53 | 1,644,187 | -2.18(-8.48%) |
Mar 21, 2023 | 26.44 | 26.79 | 25.64 | 25.71 | 601,951 | -0.44(-1.68%) |
Mar 20, 2023 | 26.28 | 26.56 | 25.75 | 26.15 | 504,565 | -0.19(-0.72%) |
Mar 17, 2023 | 26.70 | 26.70 | 25.68 | 26.34 | 819,141 | -0.41(-1.53%) |
Mar 16, 2023 | 25.97 | 27.20 | 25.55 | 26.75 | 919,378 | +0.70(+2.69%) |
Mar 15, 2023 | 25.51 | 26.05 | 25.00 | 26.05 | 609,181 | +0.04(+0.15%) |
Mar 14, 2023 | 26.05 | 26.50 | 25.52 | 26.01 | 569,007 | +0.39(+1.52%) |
Mar 13, 2023 | 24.44 | 26.28 | 24.30 | 25.62 | 1,077,218 | +0.72(+2.89%) |
Mar 10, 2023 | 24.90 | 25.32 | 24.06 | 24.90 | 894,572 | +0.11(+0.44%) |
Mar 09, 2023 | 27.25 | 27.33 | 24.76 | 24.79 | 1,983,121 | -0.18(-0.72%) |
Mar 08, 2023 | 25.20 | 25.23 | 24.52 | 24.97 | 857,135 | -0.23(-0.91%) |
Mar 07, 2023 | 26.14 | 26.25 | 25.18 | 25.20 | 643,570 | -1.09(-4.15%) |
Mar 06, 2023 | 27.04 | 27.04 | 25.86 | 26.29 | 674,299 | -0.21(-0.79%) |
Mar 03, 2023 | 25.50 | 26.95 | 25.18 | 26.50 | 776,034 | +1.10(+4.33%) |
Mar 02, 2023 | 24.74 | 25.41 | 24.28 | 25.40 | 480,916 | +0.38(+1.52%) |
Mar 01, 2023 | 25.15 | 26.01 | 24.64 | 25.02 | 662,328 | +0.32(+1.30%) |
Feb 28, 2023 | 24.80 | 25.38 | 24.27 | 24.70 | 916,355 | -0.08(-0.32%) |
Feb 27, 2023 | 25.24 | 25.51 | 24.12 | 24.78 | 604,878 | -0.12(-0.48%) |
Feb 24, 2023 | 24.69 | 25.14 | 24.32 | 24.90 | 566,652 | -0.53(-2.08%) |
Feb 23, 2023 | 25.25 | 25.65 | 24.65 | 25.43 | 561,357 | +0.19(+0.75%) |
Feb 22, 2023 | 25.54 | 26.14 | 25.11 | 25.24 | 529,697 | +0.03(+0.12%) |
Feb 21, 2023 | 26.59 | 26.99 | 25.17 | 25.21 | 767,016 | -1.79(-6.63%) |
Feb 17, 2023 | 26.46 | 27.35 | 26.00 | 27.00 | 719,731 | +0.65(+2.47%) |
Feb 16, 2023 | 26.19 | 26.95 | 25.80 | 26.35 | 831,559 | -0.06(-0.23%) |
Feb 15, 2023 | 25.72 | 26.57 | 25.59 | 26.41 | 962,428 | +0.42(+1.62%) |
Feb 14, 2023 | 26.49 | 27.50 | 24.83 | 25.99 | 2,326,552 | -0.87(-3.24%) |
Feb 13, 2023 | 28.11 | 28.62 | 26.80 | 26.86 | 863,531 | -1.22(-4.34%) |
Feb 10, 2023 | 28.43 | 28.65 | 27.76 | 28.08 | 586,538 | -0.43(-1.51%) |
Feb 09, 2023 | 29.85 | 30.22 | 28.45 | 28.51 | 940,572 | -1.00(-3.39%) |
Feb 08, 2023 | 29.88 | 31.50 | 29.19 | 29.51 | 1,948,325 | -0.37(-1.24%) |
Feb 07, 2023 | 29.51 | 30.18 | 28.50 | 29.88 | 863,723 | +0.29(+0.98%) |
Feb 06, 2023 | 30.50 | 30.92 | 29.40 | 29.59 | 834,131 | -1.33(-4.30%) |
Feb 03, 2023 | 30.96 | 32.38 | 30.46 | 30.92 | 1,082,955 | -0.60(-1.90%) |
Feb 02, 2023 | 28.80 | 32.64 | 28.80 | 31.52 | 2,937,495 | +2.72(+9.44%) |
Feb 01, 2023 | 28.11 | 29.09 | 27.30 | 28.80 | 1,097,788 | +0.80(+2.86%) |
Jan 31, 2023 | 27.23 | 29.00 | 26.96 | 28.00 | 1,039,208 | +0.76(+2.79%) |
Jan 30, 2023 | 28.70 | 28.88 | 27.16 | 27.24 | 1,325,171 | -1.67(-5.78%) |
Jan 27, 2023 | 27.61 | 29.72 | 27.38 | 28.91 | 2,017,664 | +1.00(+3.58%) |
Jan 26, 2023 | 27.88 | 28.64 | 27.10 | 27.91 | 1,519,588 | +0.42(+1.53%) |
Jan 25, 2023 | 28.25 | 28.26 | 25.72 | 27.49 | 4,669,635 | -1.95(-6.62%) |
Jan 24, 2023 | 33.90 | 34.57 | 27.63 | 29.44 | 11,853,510 | -7.00(-19.21%) |
Jan 23, 2023 | 34.68 | 38.53 | 34.50 | 36.44 | 2,166,863 | +1.60(+4.59%) |
Jan 20, 2023 | 33.46 | 35.40 | 32.60 | 34.84 | 1,178,808 | +1.78(+5.38%) |
Jan 19, 2023 | 34.11 | 34.50 | 32.69 | 33.06 | 719,609 | -1.10(-3.22%) |
Jan 18, 2023 | 34.89 | 35.43 | 33.10 | 34.16 | 906,645 | -0.42(-1.21%) |
Jan 17, 2023 | 33.89 | 35.51 | 33.43 | 34.58 | 916,465 | +0.58(+1.71%) |
Jan 13, 2023 | 33.74 | 35.00 | 33.08 | 34.00 | 992,489 | -0.06(-0.18%) |
Jan 12, 2023 | 35.03 | 35.99 | 32.40 | 34.06 | 1,891,178 | -1.53(-4.30%) |
Jan 11, 2023 | 31.60 | 36.28 | 30.70 | 35.59 | 2,030,024 | +4.35(+13.92%) |
Jan 10, 2023 | 29.10 | 31.37 | 28.86 | 31.24 | 1,093,493 | +2.42(+8.40%) |
Jan 09, 2023 | 28.65 | 29.77 | 27.92 | 28.82 | 860,917 | +0.25(+0.88%) |
Jan 06, 2023 | 29.13 | 31.64 | 27.77 | 28.57 | 1,969,373 | -0.71(-2.42%) |
Jan 05, 2023 | 29.40 | 29.51 | 28.15 | 29.28 | 542,861 | -0.52(-1.74%) |
Jan 04, 2023 | 27.75 | 29.94 | 27.51 | 29.80 | 856,574 | +2.04(+7.35%) |
Jan 03, 2023 | 29.85 | 30.46 | 26.50 | 27.76 | 1,240,311 | -1.78(-6.03%) |
Dec 30, 2022 | 28.37 | 29.56 | 27.25 | 29.54 | 1,025,818 | +0.61(+2.11%) |
Dec 29, 2022 | 27.89 | 29.68 | 27.76 | 28.93 | 1,162,945 | +1.11(+3.99%) |
Dec 28, 2022 | 28.60 | 28.97 | 27.00 | 27.82 | 1,296,680 | -0.85(-2.96%) |
Dec 27, 2022 | 31.44 | 31.65 | 28.50 | 28.67 | 1,374,137 | -3.01(-9.50%) |
Dec 23, 2022 | 33.27 | 33.99 | 31.12 | 31.68 | 1,079,910 | -1.57(-4.72%) |
Dec 22, 2022 | 36.44 | 36.54 | 28.06 | 33.25 | 3,214,658 | -3.64(-9.87%) |
Dec 21, 2022 | 37.80 | 39.53 | 36.81 | 36.89 | 863,625 | -0.84(-2.23%) |
Dec 20, 2022 | 37.37 | 39.09 | 37.01 | 37.73 | 698,464 | -0.37(-0.97%) |
Dec 19, 2022 | 38.43 | 38.76 | 37.06 | 38.10 | 717,531 | -0.60(-1.55%) |
Dec 16, 2022 | 38.87 | 40.56 | 37.54 | 38.70 | 1,168,069 | -0.87(-2.20%) |
Dec 15, 2022 | 43.50 | 44.39 | 39.21 | 39.57 | 1,189,351 | -4.55(-10.31%) |
Dec 14, 2022 | 44.60 | 45.43 | 43.20 | 44.12 | 1,033,991 | -0.04(-0.09%) |
Dec 13, 2022 | 43.26 | 45.13 | 41.12 | 44.16 | 1,558,372 | +2.01(+4.77%) |
Dec 12, 2022 | 38.80 | 42.56 | 38.07 | 42.15 | 1,850,438 | +3.42(+8.83%) |
Dec 09, 2022 | 38.50 | 40.61 | 38.11 | 38.73 | 1,095,400 | +0.24(+0.62%) |
Dec 08, 2022 | 36.73 | 39.98 | 35.75 | 38.49 | 1,757,776 | +1.58(+4.28%) |
Dec 07, 2022 | 33.49 | 38.50 | 33.02 | 36.91 | 2,182,841 | +3.29(+9.79%) |
Dec 06, 2022 | 33.74 | 35.28 | 33.12 | 33.62 | 978,613 | -0.12(-0.36%) |
Dec 05, 2022 | 35.31 | 35.65 | 33.50 | 33.74 | 760,131 | -2.09(-5.83%) |
Dec 02, 2022 | 34.00 | 36.47 | 33.88 | 35.83 | 1,164,203 | +1.69(+4.95%) |
Dec 01, 2022 | 34.76 | 35.15 | 33.29 | 34.14 | 699,556 | -0.69(-1.98%) |
Nov 30, 2022 | 34.44 | 34.92 | 33.44 | 34.83 | 1,068,376 | +0.43(+1.25%) |
Nov 29, 2022 | 33.91 | 36.19 | 33.74 | 34.40 | 957,876 | +0.49(+1.45%) |
Nov 28, 2022 | 34.66 | 35.64 | 33.80 | 33.91 | 565,066 | -1.01(-2.89%) |
Nov 25, 2022 | 33.50 | 35.32 | 33.10 | 34.92 | 439,215 | +1.28(+3.80%) |
Nov 23, 2022 | 33.11 | 34.39 | 32.69 | 33.64 | 718,986 | +0.74(+2.25%) |
Nov 22, 2022 | 32.52 | 33.17 | 31.70 | 32.90 | 1,353,334 | +0.29(+0.89%) |
Nov 21, 2022 | 32.86 | 34.05 | 31.30 | 32.61 | 920,773 | -0.72(-2.16%) |
Nov 18, 2022 | 34.80 | 36.50 | 29.50 | 33.33 | 4,171,154 | -1.23(-3.56%) |
Nov 17, 2022 | 34.73 | 36.48 | 33.50 | 34.56 | 1,177,073 | -0.31(-0.89%) |
Nov 16, 2022 | 39.06 | 40.15 | 34.67 | 34.87 | 1,980,957 | -5.23(-13.04%) |
Nov 15, 2022 | 42.07 | 43.12 | 39.59 | 40.10 | 1,380,550 | -1.05(-2.55%) |
Nov 14, 2022 | 37.55 | 44.28 | 37.55 | 41.15 | 4,389,760 | +3.55(+9.44%) |
Nov 11, 2022 | 34.71 | 38.97 | 34.56 | 37.60 | 1,806,474 | +2.64(+7.55%) |
Nov 10, 2022 | 35.54 | 36.02 | 34.58 | 34.96 | 796,234 | +0.37(+1.07%) |
Nov 09, 2022 | 35.40 | 35.50 | 33.85 | 34.59 | 525,028 | -0.30(-0.86%) |
Nov 08, 2022 | 34.01 | 36.60 | 34.01 | 34.89 | 1,034,000 | +0.78(+2.29%) |
Nov 07, 2022 | 35.02 | 37.75 | 33.97 | 34.11 | 1,233,909 | -1.16(-3.29%) |
Nov 04, 2022 | 34.46 | 35.38 | 33.20 | 35.27 | 661,451 | +1.06(+3.10%) |
Nov 03, 2022 | 35.92 | 38.80 | 34.00 | 34.21 | 1,426,487 | -1.51(-4.23%) |
Nov 02, 2022 | 35.69 | 36.66 | 31.32 | 35.72 | 2,550,011 | -0.24(-0.67%) |
Nov 01, 2022 | 36.90 | 37.90 | 35.60 | 35.96 | 799,697 | -0.48(-1.32%) |
Oct 31, 2022 | 36.95 | 38.53 | 36.23 | 36.44 | 871,474 | -0.32(-0.87%) |
Oct 28, 2022 | 35.04 | 36.76 | 34.59 | 36.76 | 984,088 | +1.93(+5.54%) |
Oct 27, 2022 | 35.33 | 36.18 | 34.72 | 34.83 | 574,291 | -0.72(-2.03%) |
Oct 26, 2022 | 34.05 | 35.99 | 34.05 | 35.55 | 604,673 | +1.24(+3.61%) |
Oct 25, 2022 | 34.20 | 36.93 | 33.99 | 34.31 | 898,022 | +0.24(+0.70%) |
Oct 24, 2022 | 34.50 | 34.95 | 33.40 | 34.07 | 556,353 | -0.92(-2.63%) |
Oct 21, 2022 | 33.87 | 35.15 | 33.16 | 34.99 | 708,081 | +1.05(+3.09%) |
Oct 20, 2022 | 32.93 | 34.42 | 32.63 | 33.94 | 755,674 | +0.66(+1.98%) |
Oct 19, 2022 | 34.50 | 35.00 | 32.75 | 33.28 | 770,551 | -1.64(-4.70%) |
Oct 18, 2022 | 36.70 | 37.20 | 34.59 | 34.92 | 726,603 | -1.00(-2.78%) |
Oct 17, 2022 | 36.81 | 38.45 | 35.89 | 35.92 | 1,182,813 | -0.54(-1.48%) |
Oct 14, 2022 | 37.87 | 38.00 | 35.78 | 36.46 | 1,032,777 | -0.75(-2.02%) |
Oct 13, 2022 | 35.49 | 37.92 | 34.59 | 37.21 | 1,246,448 | +1.35(+3.76%) |
Oct 12, 2022 | 35.50 | 37.13 | 33.69 | 35.86 | 1,892,607 | +0.22(+0.62%) |
Oct 11, 2022 | 36.47 | 37.22 | 35.10 | 35.64 | 929,391 | -0.68(-1.87%) |
Oct 10, 2022 | 38.94 | 39.35 | 34.80 | 36.32 | 1,999,980 | -3.61(-9.04%) |
Oct 07, 2022 | 42.02 | 42.76 | 39.14 | 39.93 | 2,004,233 | -2.42(-5.71%) |
Oct 06, 2022 | 40.70 | 46.29 | 40.52 | 42.35 | 4,261,357 | +1.38(+3.37%) |
Oct 05, 2022 | 41.30 | 41.58 | 39.65 | 40.97 | 1,022,949 | -0.75(-1.80%) |
Oct 04, 2022 | 41.99 | 42.98 | 40.96 | 41.72 | 1,225,116 | +0.22(+0.53%) |
Oct 03, 2022 | 42.00 | 42.77 | 39.70 | 41.50 | 1,687,505 | -0.32(-0.77%) |
Sep 30, 2022 | 42.63 | 44.80 | 41.08 | 41.82 | 2,039,321 | -1.25(-2.90%) |
Sep 29, 2022 | 42.90 | 45.97 | 42.20 | 43.07 | 2,792,264 | -0.77(-1.76%) |
Sep 28, 2022 | 48.85 | 50.77 | 41.34 | 43.84 | 6,031,131 | -2.34(-5.07%) |
Sep 27, 2022 | 46.00 | 46.90 | 43.32 | 46.18 | 3,520,997 | +0.99(+2.19%) |
Sep 26, 2022 | 40.75 | 47.67 | 40.75 | 45.19 | 7,574,388 | +3.32(+7.93%) |
Sep 23, 2022 | 38.35 | 44.62 | 38.11 | 41.87 | 13,842,567 | -9.19(-18.00%) |
Sep 22, 2022 | 37.92 | 51.59 | 36.88 | 51.06 | 23,632,424 | +13.42(+35.65%) |
Sep 21, 2022 | 37.71 | 41.24 | 36.11 | 37.64 | 7,201,358 | -1.27(-3.26%) |
Sep 20, 2022 | 30.01 | 39.73 | 29.70 | 38.91 | 7,594,466 | +8.61(+28.42%) |
Sep 19, 2022 | 30.68 | 31.23 | 29.67 | 30.30 | 1,152,090 | -0.74(-2.38%) |
Sep 16, 2022 | 31.00 | 32.44 | 30.20 | 31.04 | 1,259,724 | -0.54(-1.71%) |
Sep 15, 2022 | 32.80 | 33.60 | 31.54 | 31.58 | 1,131,293 | -1.34(-4.07%) |
Sep 14, 2022 | 30.56 | 33.03 | 29.51 | 32.92 | 1,754,265 | +2.05(+6.64%) |
Sep 13, 2022 | 32.00 | 35.58 | 30.82 | 30.87 | 2,702,991 | -2.51(-7.52%) |
Sep 12, 2022 | 34.39 | 34.48 | 31.82 | 33.38 | 1,710,857 | +0.58(+1.77%) |
Sep 09, 2022 | 30.08 | 33.50 | 29.39 | 32.80 | 3,322,445 | +3.19(+10.77%) |
Sep 08, 2022 | 29.55 | 30.13 | 28.54 | 29.61 | 1,267,906 | +0.29(+0.99%) |
Sep 07, 2022 | 28.15 | 30.80 | 28.01 | 29.32 | 2,415,983 | +0.96(+3.39%) |
Sep 06, 2022 | 25.04 | 28.72 | 25.04 | 28.36 | 2,957,586 | +3.68(+14.91%) |
Sep 02, 2022 | 25.50 | 25.52 | 24.40 | 24.68 | 933,964 | -0.66(-2.60%) |
Sep 01, 2022 | 25.56 | 25.91 | 24.91 | 25.34 | 1,015,647 | -0.39(-1.52%) |
Aug 31, 2022 | 26.09 | 26.49 | 24.82 | 25.73 | 1,162,623 | -0.51(-1.94%) |
Aug 30, 2022 | 26.82 | 27.44 | 25.08 | 26.24 | 1,872,764 | +0.12(+0.46%) |
Aug 29, 2022 | 28.58 | 30.30 | 25.17 | 26.12 | 3,368,719 | -3.27(-11.13%) |
Aug 26, 2022 | 30.12 | 30.34 | 28.10 | 29.39 | 4,695,031 | +2.11(+7.73%) |
Aug 25, 2022 | 28.50 | 28.55 | 26.08 | 27.28 | 3,057,529 | -0.55(-1.98%) |
Aug 24, 2022 | 25.54 | 28.37 | 25.28 | 27.83 | 3,274,624 | +2.52(+9.96%) |
Aug 23, 2022 | 24.66 | 26.89 | 23.50 | 25.31 | 2,542,412 | +0.70(+2.84%) |
Aug 22, 2022 | 24.50 | 26.35 | 24.03 | 24.61 | 1,770,271 | -0.97(-3.79%) |
Aug 19, 2022 | 26.00 | 27.19 | 24.61 | 25.58 | 2,642,456 | -0.89(-3.36%) |
Aug 18, 2022 | 30.05 | 33.33 | 25.12 | 26.47 | 19,299,876 | +0.75(+2.92%) |
Aug 17, 2022 | 24.08 | 34.87 | 23.85 | 25.72 | 35,015,116 | +5.51(+27.26%) |
Aug 16, 2022 | 20.08 | 20.86 | 19.47 | 20.21 | 2,030,128 | +0.02(+0.10%) |
Aug 15, 2022 | 20.32 | 20.95 | 19.75 | 20.19 | 896,605 | -0.23(-1.13%) |
Aug 12, 2022 | 19.95 | 21.32 | 19.74 | 20.42 | 1,350,242 | +0.57(+2.87%) |
Aug 11, 2022 | 19.88 | 21.48 | 19.50 | 19.85 | 1,323,130 | +0.03(+0.15%) |
Aug 10, 2022 | 21.08 | 21.10 | 19.64 | 19.82 | 875,841 | -0.39(-1.93%) |
Aug 09, 2022 | 19.10 | 20.22 | 19.06 | 20.21 | 1,235,847 | +0.79(+4.07%) |
Aug 08, 2022 | 17.40 | 20.95 | 17.37 | 19.42 | 3,857,969 | +1.92(+10.97%) |
Aug 05, 2022 | 17.26 | 17.56 | 16.81 | 17.50 | 1,935,600 | +0.34(+1.98%) |
Aug 04, 2022 | 19.00 | 19.30 | 17.00 | 17.16 | 1,896,111 | -1.34(-7.24%) |
Aug 03, 2022 | 18.99 | 19.46 | 17.56 | 18.50 | 2,282,133 | -0.88(-4.54%) |
Aug 02, 2022 | 17.50 | 20.32 | 17.41 | 19.38 | 3,325,919 | +1.43(+7.97%) |
Aug 01, 2022 | 16.33 | 18.16 | 15.90 | 17.95 | 3,300,807 | +1.62(+9.92%) |
Jul 29, 2022 | 16.99 | 17.17 | 15.85 | 16.33 | 2,136,587 | -0.51(-3.03%) |
Jul 28, 2022 | 18.23 | 18.49 | 16.75 | 16.84 | 2,613,588 | -1.85(-9.90%) |
Jul 27, 2022 | 14.40 | 19.00 | 13.84 | 18.69 | 13,402,566 | -3.03(-13.95%) |
Jul 26, 2022 | 21.25 | 21.81 | 20.75 | 21.72 | 509,969 | +0.03(+0.14%) |
Jul 25, 2022 | 23.00 | 23.00 | 21.30 | 21.69 | 792,519 | -1.24(-5.41%) |
Jul 22, 2022 | 23.60 | 23.83 | 21.45 | 22.93 | 1,301,604 | -0.71(-3.00%) |
Jul 21, 2022 | 24.16 | 24.93 | 23.15 | 23.64 | 1,112,415 | -0.57(-2.35%) |
Jul 20, 2022 | 24.36 | 25.55 | 23.85 | 24.21 | 683,000 | -0.15(-0.62%) |
Jul 19, 2022 | 23.94 | 24.96 | 23.75 | 24.36 | 677,138 | +0.79(+3.35%) |
Jul 18, 2022 | 24.00 | 24.62 | 23.33 | 23.57 | 613,163 | -0.34(-1.42%) |
Jul 15, 2022 | 23.78 | 24.17 | 23.15 | 23.91 | 880,738 | +0.64(+2.75%) |
Jul 14, 2022 | 23.20 | 23.42 | 21.82 | 23.27 | 789,750 | -0.13(-0.56%) |
Jul 13, 2022 | 22.95 | 23.90 | 22.77 | 23.40 | 576,209 | +0.17(+0.73%) |
Jul 12, 2022 | 23.34 | 23.93 | 22.89 | 23.23 | 601,691 | -0.11(-0.47%) |
Jul 11, 2022 | 24.08 | 24.52 | 22.84 | 23.34 | 719,536 | -0.94(-3.87%) |
Jul 08, 2022 | 24.51 | 25.27 | 23.88 | 24.28 | 762,503 | -0.63(-2.53%) |
Jul 07, 2022 | 24.34 | 25.63 | 24.34 | 24.91 | 874,701 | +0.48(+1.96%) |
Jul 06, 2022 | 26.01 | 26.99 | 24.25 | 24.43 | 1,064,638 | -2.06(-7.78%) |
Jul 05, 2022 | 26.44 | 27.13 | 26.00 | 26.49 | 700,371 | -0.02(-0.08%) |
Jul 01, 2022 | 27.88 | 28.74 | 25.82 | 26.51 | 757,419 | -1.61(-5.73%) |
Jun 30, 2022 | 29.24 | 30.08 | 27.87 | 28.12 | 936,463 | -1.63(-5.48%) |
Jun 29, 2022 | 29.17 | 29.99 | 28.30 | 29.75 | 394,065 | +0.28(+0.95%) |
Jun 28, 2022 | 30.52 | 30.90 | 28.61 | 29.47 | 713,983 | -1.38(-4.47%) |
Jun 27, 2022 | 30.50 | 31.12 | 29.90 | 30.85 | 557,554 | +0.41(+1.35%) |
Jun 24, 2022 | 30.80 | 31.57 | 29.42 | 30.44 | 1,219,792 | -0.36(-1.17%) |
Jun 23, 2022 | 29.27 | 31.11 | 28.30 | 30.80 | 1,099,698 | +1.53(+5.23%) |
Jun 22, 2022 | 26.59 | 29.49 | 26.53 | 29.27 | 1,381,406 | +2.66(+10.00%) |
Jun 21, 2022 | 27.30 | 28.00 | 26.02 | 26.61 | 737,292 | -0.31(-1.15%) |
Jun 17, 2022 | 26.54 | 28.67 | 26.54 | 26.92 | 883,513 | +0.49(+1.85%) |
Jun 16, 2022 | 25.57 | 26.50 | 24.76 | 26.43 | 485,461 | -0.37(-1.38%) |
Jun 15, 2022 | 24.25 | 27.03 | 24.09 | 26.80 | 777,123 | +2.35(+9.61%) |
Jun 14, 2022 | 23.08 | 24.70 | 22.31 | 24.45 | 796,395 | +1.78(+7.85%) |
Jun 13, 2022 | 25.58 | 26.41 | 22.31 | 22.67 | 1,351,742 | -4.82(-17.53%) |
Jun 10, 2022 | 25.27 | 28.00 | 24.91 | 27.49 | 861,524 | +1.62(+6.26%) |
Jun 09, 2022 | 28.22 | 28.45 | 25.81 | 25.87 | 616,846 | -2.33(-8.26%) |
Jun 08, 2022 | 28.39 | 29.69 | 27.95 | 28.20 | 650,059 | -0.68(-2.35%) |
Jun 07, 2022 | 28.01 | 29.77 | 27.71 | 28.88 | 735,515 | +0.95(+3.40%) |
Jun 06, 2022 | 28.85 | 29.82 | 27.49 | 27.93 | 675,741 | -1.13(-3.89%) |
Jun 03, 2022 | 27.21 | 30.74 | 27.02 | 29.06 | 1,657,336 | +1.50(+5.44%) |
Jun 02, 2022 | 26.31 | 28.36 | 25.87 | 27.56 | 808,751 | +0.74(+2.76%) |
Jun 01, 2022 | 30.97 | 31.17 | 26.70 | 26.82 | 2,077,374 | -3.78(-12.35%) |
May 31, 2022 | 27.00 | 37.00 | 26.64 | 30.60 | 8,929,920 | +3.94(+14.78%) |
May 27, 2022 | 25.91 | 27.19 | 24.65 | 26.66 | 759,167 | +1.16(+4.55%) |
May 26, 2022 | 26.64 | 27.64 | 25.44 | 25.50 | 720,332 | -1.14(-4.28%) |
May 25, 2022 | 24.69 | 26.85 | 24.52 | 26.64 | 702,525 | +1.58(+6.30%) |
May 24, 2022 | 27.64 | 27.65 | 24.59 | 25.06 | 1,107,179 | -2.17(-7.97%) |
May 23, 2022 | 25.15 | 27.68 | 25.15 | 27.23 | 1,307,299 | +2.08(+8.27%) |
May 20, 2022 | 24.95 | 25.89 | 23.37 | 25.15 | 1,806,030 | +1.17(+4.88%) |
May 19, 2022 | 21.91 | 24.09 | 21.91 | 23.98 | 876,454 | +1.70(+7.63%) |
May 18, 2022 | 22.90 | 23.22 | 21.65 | 22.28 | 932,991 | -0.48(-2.11%) |
May 17, 2022 | 21.25 | 22.97 | 21.25 | 22.76 | 1,030,215 | +1.94(+9.32%) |
May 16, 2022 | 18.86 | 22.47 | 18.81 | 20.82 | 1,634,257 | +1.58(+8.21%) |
May 13, 2022 | 18.13 | 20.49 | 18.00 | 19.24 | 1,029,934 | +1.61(+9.13%) |
May 12, 2022 | 16.13 | 18.48 | 15.72 | 17.63 | 1,245,326 | +0.41(+2.38%) |
May 11, 2022 | 19.38 | 19.78 | 17.03 | 17.22 | 1,433,159 | -2.56(-12.94%) |
May 10, 2022 | 19.29 | 20.02 | 18.30 | 19.78 | 1,080,310 | +0.85(+4.49%) |
May 09, 2022 | 19.50 | 20.29 | 18.55 | 18.93 | 1,656,146 | -1.12(-5.59%) |
May 06, 2022 | 20.24 | 20.70 | 19.43 | 20.05 | 953,330 | -0.70(-3.37%) |
May 05, 2022 | 20.89 | 21.05 | 19.72 | 20.75 | 898,563 | -0.36(-1.71%) |
May 04, 2022 | 21.14 | 21.22 | 19.27 | 21.11 | 1,379,230 | +0.03(+0.14%) |
May 03, 2022 | 20.81 | 21.38 | 20.17 | 21.08 | 742,125 | +0.28(+1.35%) |
May 02, 2022 | 20.68 | 22.44 | 19.80 | 20.80 | 1,388,747 | -0.07(-0.34%) |
Apr 29, 2022 | 20.85 | 22.10 | 20.68 | 20.87 | 1,148,448 | -0.03(-0.14%) |
Apr 28, 2022 | 21.34 | 21.36 | 19.79 | 20.90 | 1,317,458 | -0.21(-0.99%) |
Apr 27, 2022 | 22.07 | 22.50 | 20.60 | 21.11 | 1,680,779 | -0.44(-2.04%) |
Apr 26, 2022 | 20.64 | 24.50 | 20.62 | 21.55 | 4,866,088 | +0.94(+4.56%) |
Apr 25, 2022 | 18.65 | 20.73 | 18.11 | 20.61 | 2,157,011 | +1.60(+8.42%) |
Apr 22, 2022 | 18.22 | 20.86 | 18.22 | 19.01 | 2,759,872 | +0.50(+2.70%) |
Apr 21, 2022 | 21.01 | 21.01 | 18.07 | 18.51 | 3,137,208 | -1.88(-9.22%) |
Apr 20, 2022 | 21.42 | 22.10 | 20.34 | 20.39 | 2,209,483 | -2.07(-9.22%) |
Apr 19, 2022 | 19.27 | 22.71 | 18.65 | 22.46 | 7,891,032 | -2.85(-11.26%) |
Apr 18, 2022 | 26.00 | 26.04 | 24.46 | 25.31 | 1,644,706 | -0.94(-3.58%) |
Apr 14, 2022 | 26.94 | 27.02 | 25.83 | 26.25 | 919,317 | -0.69(-2.56%) |
Apr 13, 2022 | 26.02 | 27.83 | 26.02 | 26.94 | 1,421,760 | +0.77(+2.94%) |
Apr 12, 2022 | 26.57 | 27.88 | 25.70 | 26.17 | 1,126,513 | +0.12(+0.46%) |
Apr 11, 2022 | 26.65 | 27.30 | 25.55 | 26.05 | 1,236,191 | -1.04(-3.84%) |
Apr 08, 2022 | 28.13 | 28.33 | 26.93 | 27.09 | 1,358,823 | -0.96(-3.42%) |
Apr 07, 2022 | 28.95 | 29.00 | 25.11 | 28.05 | 4,076,633 | -1.15(-3.94%) |
Apr 06, 2022 | 30.43 | 30.67 | 28.42 | 29.20 | 3,341,714 | -2.03(-6.50%) |
Apr 05, 2022 | 38.71 | 39.09 | 30.60 | 31.23 | 6,900,842 | -7.24(-18.82%) |
Apr 04, 2022 | 38.00 | 38.68 | 36.88 | 38.47 | 1,061,215 | +0.52(+1.37%) |