Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.01 | 12.13 | 11.79 | 12.00 | 3,079,588 | -0.06(-0.50%) |
Oct 28, 2022 | 12.07 | 12.15 | 11.83 | 12.06 | 4,222,095 | -0.09(-0.74%) |
Oct 27, 2022 | 12.54 | 12.60 | 12.12 | 12.15 | 2,644,901 | -0.37(-2.96%) |
Oct 26, 2022 | 12.35 | 12.95 | 12.26 | 12.52 | 6,954,002 | +0.30(+2.45%) |
Oct 25, 2022 | 11.58 | 12.38 | 11.56 | 12.22 | 4,324,666 | +0.67(+5.80%) |
Oct 24, 2022 | 11.45 | 11.64 | 11.38 | 11.55 | 2,289,695 | +0.13(+1.14%) |
Oct 21, 2022 | 11.20 | 11.48 | 11.14 | 11.42 | 3,351,356 | +0.15(+1.33%) |
Oct 20, 2022 | 11.23 | 11.43 | 11.20 | 11.27 | 2,323,913 | +0.02(+0.18%) |
Oct 19, 2022 | 11.28 | 11.35 | 11.15 | 11.25 | 1,372,030 | -0.06(-0.53%) |
Oct 18, 2022 | 11.54 | 11.58 | 11.18 | 11.31 | 2,778,962 | -0.15(-1.31%) |
Oct 17, 2022 | 11.42 | 11.58 | 11.34 | 11.46 | 2,120,565 | +0.30(+2.69%) |
Oct 14, 2022 | 11.44 | 11.49 | 11.10 | 11.16 | 2,602,201 | -0.09(-0.80%) |
Oct 13, 2022 | 10.77 | 11.45 | 10.68 | 11.25 | 4,464,511 | +0.04(+0.36%) |
Oct 12, 2022 | 11.19 | 11.35 | 11.16 | 11.21 | 1,483,669 | +0.05(+0.45%) |
Oct 11, 2022 | 11.29 | 11.33 | 11.07 | 11.16 | 1,944,706 | -0.17(-1.50%) |
Oct 10, 2022 | 11.37 | 11.44 | 11.22 | 11.33 | 2,369,199 | -0.02(-0.18%) |
Oct 07, 2022 | 11.78 | 11.78 | 11.29 | 11.35 | 2,751,873 | -0.60(-5.02%) |
Oct 06, 2022 | 12.00 | 12.12 | 11.78 | 11.95 | 2,006,882 | -0.04(-0.33%) |
Oct 05, 2022 | 11.89 | 12.11 | 11.71 | 11.99 | 3,698,809 | -0.11(-0.91%) |
Oct 04, 2022 | 11.97 | 12.21 | 11.87 | 12.10 | 3,677,231 | +0.44(+3.77%) |
Oct 03, 2022 | 11.37 | 11.84 | 11.29 | 11.66 | 3,100,256 | +0.25(+2.19%) |
Sep 30, 2022 | 11.26 | 12.00 | 11.21 | 11.41 | 2,750,436 | +0.08(+0.71%) |
Sep 29, 2022 | 11.54 | 11.71 | 11.17 | 11.33 | 2,558,178 | -0.35(-3.00%) |
Sep 28, 2022 | 11.36 | 11.78 | 11.30 | 11.68 | 2,986,800 | +0.32(+2.82%) |
Sep 27, 2022 | 11.98 | 12.14 | 11.15 | 11.36 | 3,357,691 | -0.03(-0.26%) |
Sep 26, 2022 | 11.25 | 11.53 | 11.24 | 11.39 | 2,208,751 | +0.20(+1.74%) |
Sep 23, 2022 | 11.50 | 11.57 | 11.03 | 11.20 | 4,061,967 | -0.54(-4.64%) |
Sep 22, 2022 | 11.71 | 11.84 | 11.43 | 11.74 | 2,750,791 | +0.08(+0.69%) |
Sep 21, 2022 | 11.86 | 12.21 | 11.60 | 11.66 | 2,534,087 | +0.00(+0.00%) |
Sep 20, 2022 | 11.74 | 11.94 | 11.58 | 11.66 | 1,742,279 | -0.43(-3.56%) |
Sep 19, 2022 | 11.56 | 12.14 | 11.50 | 12.09 | 4,131,427 | +0.11(+0.92%) |
Sep 16, 2022 | 12.08 | 12.12 | 11.75 | 11.98 | 2,803,636 | -0.12(-0.99%) |
Sep 15, 2022 | 12.39 | 12.53 | 12.06 | 12.10 | 2,135,260 | -0.26(-2.10%) |
Sep 14, 2022 | 12.65 | 12.70 | 12.17 | 12.36 | 2,676,905 | -0.29(-2.29%) |
Sep 13, 2022 | 13.46 | 13.54 | 12.48 | 12.65 | 3,092,702 | -1.50(-10.60%) |
Sep 12, 2022 | 14.05 | 14.27 | 13.85 | 14.15 | 3,610,967 | +0.70(+5.20%) |
Sep 09, 2022 | 13.16 | 13.48 | 13.10 | 13.45 | 4,067,158 | +1.34(+11.07%) |
Sep 08, 2022 | 12.18 | 12.39 | 12.01 | 12.11 | 2,227,959 | -0.07(-0.57%) |
Sep 07, 2022 | 11.69 | 12.24 | 11.67 | 12.18 | 4,411,477 | +0.46(+3.92%) |
Sep 06, 2022 | 12.35 | 12.47 | 11.72 | 11.72 | 4,956,951 | -0.66(-5.33%) |
Sep 02, 2022 | 12.63 | 12.75 | 12.18 | 12.38 | 2,457,587 | +0.10(+0.81%) |
Sep 01, 2022 | 12.38 | 12.42 | 12.04 | 12.28 | 3,225,239 | -0.26(-2.07%) |
Aug 31, 2022 | 12.54 | 12.75 | 12.32 | 12.54 | 2,365,238 | +0.20(+1.62%) |
Aug 30, 2022 | 12.77 | 12.83 | 12.06 | 12.34 | 2,567,607 | -0.25(-1.99%) |
Aug 29, 2022 | 12.26 | 12.74 | 12.21 | 12.59 | 2,666,560 | -0.08(-0.61%) |
Aug 26, 2022 | 13.53 | 13.58 | 12.60 | 12.67 | 2,846,416 | -0.73(-5.47%) |
Aug 25, 2022 | 13.54 | 13.70 | 13.33 | 13.40 | 1,284,394 | -0.19(-1.40%) |
Aug 24, 2022 | 13.47 | 13.73 | 13.39 | 13.59 | 1,582,637 | +0.06(+0.44%) |
Aug 23, 2022 | 13.16 | 13.59 | 13.13 | 13.53 | 1,994,699 | +0.59(+4.56%) |
Aug 22, 2022 | 13.04 | 13.23 | 12.88 | 12.94 | 2,422,492 | -0.30(-2.27%) |
Aug 19, 2022 | 13.45 | 13.53 | 13.19 | 13.24 | 3,975,525 | -1.24(-8.56%) |
Aug 18, 2022 | 14.53 | 14.68 | 14.41 | 14.48 | 2,138,882 | +0.11(+0.77%) |
Aug 17, 2022 | 14.77 | 14.82 | 14.32 | 14.37 | 3,095,329 | -0.57(-3.82%) |
Aug 16, 2022 | 15.06 | 15.11 | 14.80 | 14.94 | 1,929,299 | -0.12(-0.80%) |
Aug 15, 2022 | 15.19 | 15.30 | 15.00 | 15.06 | 2,426,382 | -0.16(-1.05%) |
Aug 12, 2022 | 14.98 | 15.35 | 14.86 | 15.22 | 3,374,029 | +0.04(+0.26%) |
Aug 11, 2022 | 15.62 | 15.92 | 15.14 | 15.18 | 4,200,379 | +0.22(+1.47%) |
Aug 10, 2022 | 15.14 | 15.20 | 14.76 | 14.96 | 3,890,218 | +0.61(+4.25%) |
Aug 09, 2022 | 14.75 | 14.79 | 14.31 | 14.35 | 3,221,839 | -0.79(-5.22%) |
Aug 08, 2022 | 14.89 | 15.23 | 14.88 | 15.14 | 3,930,280 | +0.91(+6.39%) |
Aug 05, 2022 | 14.38 | 14.59 | 14.14 | 14.23 | 2,822,009 | +0.24(+1.72%) |
Aug 04, 2022 | 14.14 | 14.50 | 13.94 | 13.99 | 2,676,607 | -0.53(-3.65%) |
Aug 03, 2022 | 14.39 | 14.70 | 14.36 | 14.52 | 4,686,694 | +0.34(+2.40%) |
Aug 02, 2022 | 14.15 | 14.75 | 14.00 | 14.18 | 2,909,377 | -0.03(-0.21%) |
Aug 01, 2022 | 14.29 | 14.73 | 14.05 | 14.21 | 2,502,035 | -0.59(-3.99%) |
Jul 29, 2022 | 14.67 | 15.15 | 14.48 | 14.80 | 3,871,900 | -0.03(-0.20%) |
Jul 28, 2022 | 14.47 | 14.92 | 14.00 | 14.83 | 5,447,834 | +0.60(+4.22%) |
Jul 27, 2022 | 13.22 | 14.48 | 13.18 | 14.23 | 3,677,470 | +1.23(+9.46%) |
Jul 26, 2022 | 13.09 | 13.25 | 12.91 | 13.00 | 3,783,700 | -0.76(-5.52%) |
Jul 25, 2022 | 14.13 | 14.20 | 13.55 | 13.76 | 3,744,630 | -0.72(-4.97%) |
Jul 22, 2022 | 15.33 | 15.47 | 14.48 | 14.48 | 3,589,472 | -0.56(-3.72%) |
Jul 21, 2022 | 14.92 | 15.10 | 14.52 | 15.04 | 3,624,059 | -0.54(-3.47%) |
Jul 20, 2022 | 15.73 | 16.15 | 15.40 | 15.58 | 6,516,275 | +0.20(+1.30%) |
Jul 19, 2022 | 14.59 | 15.72 | 14.42 | 15.38 | 6,190,848 | +1.30(+9.23%) |
Jul 18, 2022 | 14.34 | 14.85 | 13.93 | 14.08 | 4,998,906 | +0.38(+2.77%) |
Jul 15, 2022 | 13.55 | 13.70 | 13.21 | 13.70 | 4,207,682 | +0.57(+4.34%) |
Jul 14, 2022 | 12.35 | 13.30 | 12.32 | 13.13 | 3,358,073 | +0.72(+5.80%) |
Jul 13, 2022 | 12.05 | 13.04 | 11.92 | 12.41 | 4,400,328 | +0.20(+1.64%) |
Jul 12, 2022 | 12.48 | 13.63 | 12.13 | 12.21 | 3,590,743 | -0.64(-4.98%) |
Jul 11, 2022 | 13.05 | 13.19 | 12.76 | 12.85 | 2,516,858 | -0.92(-6.68%) |
Jul 08, 2022 | 13.46 | 14.12 | 13.25 | 13.77 | 3,776,176 | +0.02(+0.15%) |
Jul 07, 2022 | 12.66 | 13.79 | 12.55 | 13.75 | 3,506,867 | +1.17(+9.30%) |
Jul 06, 2022 | 12.83 | 12.89 | 12.43 | 12.58 | 4,013,221 | -0.35(-2.71%) |
Jul 05, 2022 | 12.25 | 13.04 | 12.10 | 12.93 | 4,583,862 | +0.68(+5.55%) |
Jul 01, 2022 | 12.31 | 12.60 | 12.13 | 12.25 | 5,656,090 | +0.19(+1.58%) |
Jun 30, 2022 | 12.59 | 14.00 | 11.95 | 12.06 | 8,480,727 | -1.26(-9.46%) |
Jun 29, 2022 | 13.17 | 13.38 | 12.96 | 13.32 | 4,122,784 | +0.07(+0.53%) |
Jun 28, 2022 | 13.60 | 13.85 | 13.18 | 13.25 | 5,574,972 | -0.26(-1.92%) |
Jun 27, 2022 | 13.91 | 13.94 | 13.15 | 13.51 | 5,403,045 | -0.34(-2.45%) |
Jun 24, 2022 | 13.88 | 14.23 | 13.40 | 13.85 | 7,367,877 | +0.16(+1.17%) |
Jun 23, 2022 | 13.38 | 13.71 | 13.03 | 13.69 | 5,803,813 | +0.73(+5.63%) |
Jun 22, 2022 | 13.16 | 13.66 | 12.73 | 12.96 | 28,321,780 | -0.55(-4.07%) |
Jun 21, 2022 | 12.76 | 14.00 | 12.75 | 13.51 | 31,541,416 | +1.04(+8.34%) |
Jun 17, 2022 | 12.53 | 12.92 | 12.00 | 12.47 | 11,288,196 | -0.26(-2.08%) |
Jun 16, 2022 | 13.53 | 13.77 | 12.60 | 12.73 | 8,508,450 | -1.33(-9.42%) |
Jun 15, 2022 | 13.88 | 14.53 | 13.17 | 14.06 | 16,032,110 | -0.30(-2.09%) |
Jun 14, 2022 | 14.62 | 15.24 | 14.28 | 14.36 | 9,032,837 | -0.62(-4.16%) |
Jun 13, 2022 | 15.23 | 15.94 | 14.46 | 14.98 | 12,296,259 | -3.70(-19.79%) |
Jun 10, 2022 | 19.07 | 19.21 | 18.45 | 18.68 | 4,147,080 | -0.73(-3.76%) |
Jun 09, 2022 | 19.53 | 20.02 | 19.38 | 19.41 | 2,361,330 | -0.12(-0.61%) |
Jun 08, 2022 | 19.66 | 20.13 | 19.45 | 19.53 | 4,892,782 | -0.69(-3.41%) |
Jun 07, 2022 | 19.05 | 20.40 | 18.80 | 20.22 | 3,287,699 | +0.08(+0.40%) |
Jun 06, 2022 | 20.50 | 20.75 | 19.91 | 20.14 | 3,756,249 | +0.88(+4.57%) |
Jun 03, 2022 | 19.61 | 19.66 | 19.11 | 19.26 | 2,465,614 | -0.69(-3.46%) |
Jun 02, 2022 | 19.12 | 20.11 | 19.08 | 19.95 | 3,508,555 | +0.48(+2.47%) |
Jun 01, 2022 | 20.64 | 20.84 | 19.25 | 19.47 | 3,762,311 | -1.07(-5.21%) |
May 31, 2022 | 20.71 | 21.10 | 20.11 | 20.54 | 4,838,486 | +1.58(+8.33%) |
May 27, 2022 | 18.93 | 19.29 | 18.20 | 18.96 | 3,971,537 | -0.08(-0.42%) |
May 26, 2022 | 18.12 | 19.45 | 18.02 | 19.04 | 3,659,988 | -0.03(-0.16%) |
May 25, 2022 | 18.67 | 19.43 | 18.50 | 19.07 | 2,746,143 | +0.71(+3.84%) |
May 24, 2022 | 18.44 | 18.87 | 17.95 | 18.36 | 5,386,744 | -0.89(-4.62%) |
May 23, 2022 | 18.48 | 20.00 | 18.41 | 19.25 | 3,807,779 | +0.52(+2.75%) |
May 20, 2022 | 19.83 | 19.99 | 18.27 | 18.74 | 3,936,953 | -0.79(-4.05%) |
May 19, 2022 | 18.68 | 19.82 | 18.55 | 19.53 | 5,248,514 | +0.98(+5.28%) |
May 18, 2022 | 18.98 | 19.04 | 18.12 | 18.55 | 4,761,463 | -0.76(-3.94%) |
May 17, 2022 | 19.45 | 19.85 | 18.85 | 19.31 | 4,138,722 | +0.56(+2.99%) |
May 16, 2022 | 19.43 | 19.93 | 18.56 | 18.75 | 4,423,655 | -0.95(-4.82%) |
May 13, 2022 | 19.69 | 21.07 | 17.77 | 19.70 | 7,480,846 | +1.39(+7.59%) |
May 12, 2022 | 18.38 | 19.48 | 17.48 | 18.31 | 10,183,854 | -0.78(-4.09%) |
May 11, 2022 | 20.14 | 21.70 | 18.97 | 19.09 | 10,259,498 | -2.14(-10.08%) |
May 10, 2022 | 21.68 | 22.04 | 20.80 | 21.23 | 5,847,400 | +0.33(+1.56%) |
May 09, 2022 | 22.50 | 22.90 | 20.55 | 20.90 | 12,949,141 | -4.12(-16.45%) |
May 06, 2022 | 24.68 | 25.18 | 24.08 | 25.02 | 3,812,706 | +0.00(+0.00%) |
May 05, 2022 | 27.49 | 27.50 | 24.72 | 25.02 | 4,708,354 | -2.74(-9.87%) |
May 04, 2022 | 26.44 | 27.89 | 26.00 | 27.76 | 3,229,873 | +2.06(+8.02%) |
May 03, 2022 | 26.15 | 26.38 | 25.62 | 25.70 | 2,991,465 | -0.47(-1.80%) |
May 02, 2022 | 26.35 | 27.11 | 25.50 | 26.17 | 5,133,245 | -0.21(-0.80%) |
Apr 29, 2022 | 27.05 | 27.41 | 26.26 | 26.38 | 2,740,464 | -1.45(-5.21%) |
Apr 28, 2022 | 27.26 | 28.04 | 26.79 | 27.83 | 2,309,359 | +0.97(+3.61%) |
Apr 27, 2022 | 27.38 | 28.39 | 26.75 | 26.86 | 2,455,136 | -0.04(-0.15%) |
Apr 26, 2022 | 28.37 | 28.45 | 26.75 | 26.90 | 3,542,366 | -1.72(-6.01%) |
Apr 25, 2022 | 27.34 | 28.65 | 26.93 | 28.62 | 3,488,176 | +0.58(+2.07%) |
Apr 22, 2022 | 28.73 | 28.87 | 27.58 | 28.04 | 3,365,585 | -1.30(-4.43%) |
Apr 21, 2022 | 30.89 | 31.40 | 29.26 | 29.34 | 3,201,981 | -0.73(-2.43%) |
Apr 20, 2022 | 30.48 | 30.70 | 29.75 | 30.07 | 2,295,059 | -0.11(-0.36%) |
Apr 19, 2022 | 29.59 | 30.49 | 29.53 | 30.18 | 2,927,925 | +0.68(+2.31%) |
Apr 18, 2022 | 28.09 | 29.69 | 27.89 | 29.50 | 3,587,154 | +1.00(+3.51%) |
Apr 14, 2022 | 29.15 | 29.35 | 28.15 | 28.50 | 3,087,289 | -0.69(-2.36%) |
Apr 13, 2022 | 27.55 | 29.32 | 27.51 | 29.19 | 3,446,514 | +1.81(+6.61%) |
Apr 12, 2022 | 28.09 | 28.55 | 27.35 | 27.38 | 3,301,828 | -0.40(-1.44%) |
Apr 11, 2022 | 28.58 | 28.72 | 27.71 | 27.78 | 4,716,315 | -2.04(-6.84%) |
Apr 08, 2022 | 29.97 | 30.88 | 29.60 | 29.82 | 4,316,192 | -0.56(-1.84%) |
Apr 07, 2022 | 29.95 | 30.75 | 29.75 | 30.38 | 3,769,516 | +0.17(+0.56%) |
Apr 06, 2022 | 31.21 | 31.22 | 29.73 | 30.21 | 6,273,748 | -1.92(-5.98%) |
Apr 05, 2022 | 32.27 | 32.59 | 31.62 | 32.13 | 4,528,801 | +0.05(+0.16%) |
Apr 04, 2022 | 31.84 | 32.15 | 31.04 | 32.08 | 3,972,532 | +0.03(+0.09%) |
Apr 01, 2022 | 30.52 | 32.14 | 30.45 | 32.05 | 5,141,102 | +1.51(+4.94%) |
Mar 31, 2022 | 32.21 | 32.35 | 30.41 | 30.54 | 3,344,390 | -1.52(-4.74%) |
Mar 30, 2022 | 32.49 | 32.96 | 31.52 | 32.06 | 3,702,533 | -0.81(-2.46%) |
Mar 29, 2022 | 32.91 | 33.18 | 32.30 | 32.87 | 3,836,479 | +0.06(+0.18%) |
Mar 28, 2022 | 31.96 | 33.16 | 31.93 | 32.81 | 5,912,264 | +2.64(+8.75%) |
Mar 25, 2022 | 31.21 | 31.53 | 29.95 | 30.17 | 4,855,674 | -0.34(-1.11%) |
Mar 24, 2022 | 29.14 | 30.68 | 29.00 | 30.51 | 5,430,384 | +1.90(+6.64%) |
Mar 23, 2022 | 28.63 | 29.20 | 28.23 | 28.61 | 2,347,707 | -0.14(-0.49%) |
Mar 22, 2022 | 28.95 | 29.49 | 28.69 | 28.75 | 3,865,829 | +1.06(+3.83%) |
Mar 21, 2022 | 28.19 | 28.46 | 27.30 | 27.69 | 2,929,491 | -1.01(-3.52%) |
Mar 18, 2022 | 27.34 | 28.74 | 27.13 | 28.70 | 3,433,417 | +1.05(+3.80%) |
Mar 17, 2022 | 27.50 | 27.70 | 27.12 | 27.65 | 3,223,358 | +0.15(+0.55%) |
Mar 16, 2022 | 26.69 | 27.50 | 25.94 | 27.50 | 3,676,874 | +1.16(+4.40%) |
Mar 15, 2022 | 25.21 | 26.50 | 25.04 | 26.34 | 2,450,881 | +0.94(+3.70%) |
Mar 14, 2022 | 25.81 | 26.07 | 25.12 | 25.40 | 2,646,606 | -0.11(-0.43%) |
Mar 11, 2022 | 26.57 | 26.72 | 25.30 | 25.51 | 4,711,184 | -1.09(-4.10%) |
Mar 10, 2022 | 26.36 | 26.95 | 26.00 | 26.60 | 4,564,477 | -1.50(-5.34%) |
Mar 09, 2022 | 28.10 | 28.80 | 28.00 | 28.10 | 5,154,132 | +2.60(+10.20%) |
Mar 08, 2022 | 25.50 | 26.36 | 25.16 | 25.50 | 5,618,192 | +0.83(+3.36%) |
Mar 07, 2022 | 25.91 | 26.44 | 23.00 | 24.67 | 6,607,262 | -1.46(-5.59%) |
Mar 04, 2022 | 27.75 | 27.93 | 25.56 | 26.13 | 6,444,287 | -1.98(-7.04%) |
Mar 03, 2022 | 30.19 | 30.25 | 28.01 | 28.11 | 4,380,178 | -2.07(-6.85%) |
Mar 02, 2022 | 30.65 | 31.80 | 29.80 | 30.18 | 4,982,768 | -0.57(-1.86%) |
Mar 01, 2022 | 31.23 | 31.29 | 29.91 | 30.75 | 7,561,515 | +1.36(+4.63%) |
Feb 28, 2022 | 26.90 | 29.50 | 26.55 | 29.39 | 7,091,435 | +2.21(+8.15%) |
Feb 25, 2022 | 27.00 | 27.54 | 25.73 | 27.18 | 5,006,957 | +0.59(+2.20%) |
Feb 24, 2022 | 24.13 | 27.60 | 24.03 | 26.59 | 10,257,974 | +0.96(+3.75%) |
Feb 23, 2022 | 26.74 | 26.87 | 25.38 | 25.63 | 4,344,906 | -0.30(-1.16%) |
Feb 22, 2022 | 25.65 | 26.48 | 25.50 | 25.93 | 7,817,187 | -1.37(-5.02%) |
Feb 18, 2022 | 27.30 | 0 | -1.04(-3.67%) | |||
Feb 17, 2022 | 29.91 | 29.99 | 28.30 | 28.34 | 7,380,792 | -2.78(-8.93%) |
Feb 16, 2022 | 31.10 | 31.50 | 30.40 | 31.12 | 3,813,140 | -0.17(-0.54%) |
Feb 15, 2022 | 31.01 | 31.40 | 30.88 | 31.29 | 3,545,747 | -4.27(-12.01%) |
Feb 14, 2022 | 29.58 | 36.38 | 29.04 | 35.56 | 4,587,604 | +5.95(+20.09%) |
Feb 11, 2022 | 30.59 | 31.10 | 29.24 | 29.61 | 8,029,263 | -1.39(-4.48%) |
Feb 10, 2022 | 30.93 | 32.70 | 25.18 | 31.00 | 8,063,579 | -1.08(-3.37%) |
Feb 09, 2022 | 31.25 | 32.08 | 30.50 | 32.08 | 6,374,758 | +0.73(+2.33%) |
Feb 08, 2022 | 30.34 | 31.36 | 29.69 | 31.35 | 6,931,768 | +0.78(+2.55%) |
Feb 07, 2022 | 29.70 | 31.17 | 29.60 | 30.57 | 8,699,681 | +2.61(+9.33%) |
Feb 04, 2022 | 25.51 | 28.24 | 25.18 | 27.96 | 6,356,305 | +3.33(+13.52%) |
Feb 03, 2022 | 24.86 | 25.37 | 24.52 | 24.63 | 4,815,182 | -0.92(-3.60%) |
Feb 02, 2022 | 26.14 | 26.14 | 25.01 | 25.55 | 4,057,391 | -0.72(-2.74%) |
Feb 01, 2022 | 26.61 | 26.75 | 25.91 | 26.27 | 4,611,150 | +0.03(+0.11%) |
Jan 31, 2022 | 25.65 | 26.49 | 26.24 | 4,465,447 | +0.50(+1.96%) | |
Jan 28, 2022 | 25.05 | 25.75 | 24.62 | 25.73 | 5,560,837 | +1.62(+6.74%) |
Jan 27, 2022 | 25.45 | 25.81 | 24.07 | 24.11 | 5,816,895 | -1.33(-5.23%) |
Jan 26, 2022 | 26.50 | 27.40 | 25.25 | 25.44 | 7,612,790 | +0.01(+0.04%) |
Jan 25, 2022 | 25.55 | 25.95 | 24.58 | 25.43 | 8,402,983 | -0.47(-1.80%) |
Jan 24, 2022 | 22.57 | 26.00 | 22.22 | 25.90 | 16,256,817 | +0.31(+1.20%) |
Jan 21, 2022 | 26.16 | 26.73 | 25.06 | 25.59 | 15,653,013 | -3.43(-11.82%) |
Jan 20, 2022 | 28.78 | 29.68 | 28.65 | 29.02 | 6,635,903 | +1.00(+3.57%) |
Jan 19, 2022 | 28.95 | 29.55 | 28.00 | 28.02 | 5,705,692 | -0.55(-1.93%) |
Jan 18, 2022 | 29.27 | 29.40 | 25.10 | 28.57 | 7,187,424 | -1.96(-6.42%) |
Jan 14, 2022 | 30.53 | 0 | +0.03(+0.10%) | |||
Jan 13, 2022 | 32.20 | 32.59 | 30.11 | 30.50 | 6,739,447 | -1.45(-4.54%) |
Jan 12, 2022 | 31.96 | 32.50 | 31.48 | 31.95 | 7,316,078 | +0.80(+2.57%) |
Jan 11, 2022 | 30.17 | 31.49 | 29.84 | 31.15 | 7,315,074 | +0.98(+3.25%) |
Jan 10, 2022 | 29.56 | 30.65 | 28.95 | 30.17 | 8,241,379 | -0.56(-1.84%) |
Jan 07, 2022 | 31.25 | 31.41 | 30.10 | 30.73 | 8,495,139 | -1.21(-3.77%) |
Jan 06, 2022 | 31.99 | 32.49 | 31.25 | 31.94 | 6,389,560 | -0.55(-1.69%) |
Jan 05, 2022 | 34.70 | 35.00 | 32.42 | 32.49 | 5,295,124 | -2.17(-6.26%) |
Jan 04, 2022 | 34.99 | 35.50 | 34.02 | 34.66 | 4,182,429 | +0.39(+1.14%) |
Jan 03, 2022 | 35.29 | 35.92 | 34.10 | 34.27 | 3,761,666 | +0.02(+0.06%) |
Dec 31, 2021 | 36.00 | 36.33 | 34.13 | 34.25 | 4,769,696 | -1.14(-3.22%) |
Dec 30, 2021 | 35.39 | 36.00 | 35.21 | 35.39 | 3,948,673 | +0.03(+0.08%) |
Dec 29, 2021 | 35.85 | 36.54 | 35.23 | 35.36 | 4,153,044 | -0.97(-2.66%) |
Dec 28, 2021 | 37.60 | 37.69 | 35.81 | 36.33 | 5,865,275 | -2.96(-7.54%) |
Dec 27, 2021 | 39.40 | 39.94 | 39.01 | 39.29 | 4,854,339 | +0.16(+0.40%) |
Dec 23, 2021 | 36.74 | 39.33 | 36.45 | 39.13 | 5,511,160 | +2.13(+5.77%) |
Dec 22, 2021 | 36.60 | 37.38 | 36.18 | 37.00 | 3,706,368 | +0.47(+1.29%) |
Dec 21, 2021 | 36.15 | 37.33 | 35.70 | 36.53 | 4,923,729 | +2.06(+5.98%) |
Dec 20, 2021 | 33.82 | 37.33 | 33.20 | 34.47 | 5,577,732 | +0.05(+0.15%) |
Dec 17, 2021 | 34.85 | 35.75 | 33.92 | 34.42 | 5,699,418 | -1.89(-5.21%) |
Dec 16, 2021 | 37.61 | 37.64 | 35.67 | 36.31 | 4,381,768 | -0.48(-1.32%) |
Dec 15, 2021 | 36.53 | 37.93 | 35.37 | 36.79 | 7,307,473 | +0.09(+0.26%) |
Dec 14, 2021 | 35.57 | 36.75 | 35.25 | 36.70 | 4,453,585 | +1.29(+3.64%) |
Dec 13, 2021 | 36.93 | 37.06 | 34.61 | 35.41 | 7,494,607 | -1.87(-5.02%) |
Dec 10, 2021 | 38.75 | 38.87 | 36.45 | 37.28 | 5,135,876 | +0.18(+0.49%) |
Dec 09, 2021 | 39.16 | 39.30 | 37.01 | 37.10 | 6,159,830 | -3.23(-8.01%) |
Dec 08, 2021 | 39.69 | 40.85 | 39.65 | 40.33 | 4,088,135 | +0.23(+0.57%) |
Dec 07, 2021 | 40.40 | 41.60 | 37.73 | 40.10 | 8,720,172 | +1.70(+4.43%) |
Dec 06, 2021 | 38.05 | 39.17 | 36.69 | 38.40 | 10,171,135 | -3.45(-8.24%) |
Dec 03, 2021 | 45.05 | 45.15 | 40.51 | 41.85 | 9,818,949 | -3.54(-7.80%) |
Dec 02, 2021 | 44.58 | 46.79 | 44.08 | 45.39 | 4,717,989 | -1.27(-2.71%) |
Dec 01, 2021 | 47.05 | 47.90 | 44.77 | 46.66 | 5,102,466 | +0.44(+0.94%) |
Nov 30, 2021 | 47.45 | 48.34 | 45.48 | 46.22 | 5,442,762 | -0.96(-2.03%) |
Nov 29, 2021 | 46.48 | 47.79 | 46.00 | 47.18 | 4,644,617 | +2.85(+6.43%) |
Nov 26, 2021 | 44.28 | 44.72 | 43.71 | 44.33 | 4,545,928 | -2.09(-4.50%) |
Nov 24, 2021 | 45.63 | 47.71 | 45.15 | 46.42 | 3,057,313 | -0.46(-0.98%) |
Nov 23, 2021 | 45.96 | 47.00 | 45.70 | 46.88 | 3,650,193 | +1.73(+3.83%) |
Nov 22, 2021 | 47.40 | 47.40 | 45.05 | 45.15 | 4,457,187 | -1.99(-4.22%) |
Nov 19, 2021 | 46.38 | 47.49 | 46.14 | 47.14 | 5,051,990 | +0.66(+1.42%) |
Nov 18, 2021 | 47.26 | 46.81 | 45.00 | 46.48 | 7,984,700 | -1.90(-3.93%) |
Nov 17, 2021 | 47.50 | 48.44 | 46.88 | 48.38 | 4,784,165 | +1.31(+2.78%) |
Nov 16, 2021 | 48.82 | 52.05 | 46.88 | 47.07 | 8,728,752 | -4.11(-8.03%) |
Nov 15, 2021 | 52.19 | 53.00 | 50.80 | 51.18 | 3,812,743 | -0.29(-0.56%) |
Nov 12, 2021 | 51.69 | 51.70 | 50.28 | 51.47 | 6,305,395 | -0.72(-1.38%) |
Nov 11, 2021 | 52.73 | 53.95 | 52.13 | 52.19 | 6,226,135 | -1.23(-2.30%) |
Nov 10, 2021 | 53.99 | 52.93 | 53.42 | 10,161,694 | -0.07(-0.13%) | |
Nov 09, 2021 | 53.74 | 54.08 | 52.26 | 53.49 | 6,752,003 | +1.19(+2.28%) |
Nov 08, 2021 | 51.98 | 52.85 | 51.56 | 52.30 | 7,789,043 | +3.73(+7.68%) |
Nov 05, 2021 | 49.30 | 49.56 | 48.35 | 48.57 | 3,083,754 | -0.30(-0.61%) |
Nov 04, 2021 | 49.50 | 50.00 | 48.40 | 48.87 | 4,061,514 | -1.25(-2.49%) |
Nov 03, 2021 | 49.66 | 50.48 | 48.69 | 50.12 | 4,977,711 | -0.34(-0.67%) |
Nov 02, 2021 | 50.63 | 51.00 | 48.90 | 50.46 | 7,165,219 | +1.22(+2.48%) |