Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.64 | 24.97 | 23.23 | 23.25 | 1,623,099 | -1.75(-7.00%) |
Oct 28, 2022 | 23.52 | 25.00 | 23.04 | 25.00 | 1,610,253 | +1.72(+7.39%) |
Oct 27, 2022 | 25.55 | 26.79 | 23.01 | 23.28 | 2,869,562 | -2.35(-9.17%) |
Oct 26, 2022 | 24.85 | 26.72 | 24.68 | 25.63 | 1,588,172 | +0.27(+1.06%) |
Oct 25, 2022 | 25.03 | 26.04 | 25.00 | 25.36 | 1,241,080 | +0.35(+1.40%) |
Oct 24, 2022 | 24.29 | 25.07 | 23.36 | 25.01 | 1,181,705 | +0.20(+0.81%) |
Oct 21, 2022 | 23.63 | 24.95 | 22.95 | 24.81 | 1,382,562 | +1.12(+4.73%) |
Oct 20, 2022 | 23.45 | 24.44 | 23.18 | 23.69 | 953,053 | +0.12(+0.51%) |
Oct 19, 2022 | 24.41 | 24.41 | 22.62 | 23.57 | 1,662,525 | -1.25(-5.04%) |
Oct 18, 2022 | 25.03 | 26.06 | 24.45 | 24.82 | 1,115,419 | +0.57(+2.35%) |
Oct 17, 2022 | 24.85 | 25.75 | 24.22 | 24.25 | 1,377,167 | -0.12(-0.49%) |
Oct 14, 2022 | 26.61 | 27.04 | 24.34 | 24.37 | 902,990 | -1.92(-7.30%) |
Oct 13, 2022 | 25.31 | 26.82 | 24.27 | 26.29 | 1,412,122 | -0.08(-0.30%) |
Oct 12, 2022 | 26.22 | 26.63 | 25.43 | 26.37 | 851,098 | +0.23(+0.88%) |
Oct 11, 2022 | 26.01 | 27.01 | 24.90 | 26.14 | 900,604 | -0.05(-0.19%) |
Oct 10, 2022 | 26.21 | 26.52 | 25.53 | 26.19 | 799,187 | +0.27(+1.04%) |
Oct 07, 2022 | 25.85 | 26.03 | 25.34 | 25.92 | 817,136 | -0.44(-1.67%) |
Oct 06, 2022 | 26.27 | 26.94 | 25.79 | 26.36 | 774,594 | +0.20(+0.76%) |
Oct 05, 2022 | 26.13 | 26.29 | 25.07 | 26.16 | 1,310,354 | -0.61(-2.28%) |
Oct 04, 2022 | 26.54 | 27.19 | 26.14 | 26.77 | 1,227,510 | +1.27(+4.98%) |
Oct 03, 2022 | 24.93 | 25.63 | 24.20 | 25.50 | 1,096,851 | +1.15(+4.72%) |
Sep 30, 2022 | 24.15 | 25.22 | 23.65 | 24.35 | 1,105,950 | -0.17(-0.69%) |
Sep 29, 2022 | 24.49 | 24.78 | 23.80 | 24.52 | 1,059,392 | -0.54(-2.15%) |
Sep 28, 2022 | 23.57 | 25.24 | 23.56 | 25.06 | 1,191,919 | +1.59(+6.77%) |
Sep 27, 2022 | 23.94 | 24.16 | 23.02 | 23.47 | 920,454 | +0.13(+0.56%) |
Sep 26, 2022 | 23.86 | 24.70 | 23.29 | 23.34 | 910,188 | -0.51(-2.14%) |
Sep 23, 2022 | 23.40 | 23.94 | 23.09 | 23.85 | 1,080,567 | -0.01(-0.04%) |
Sep 22, 2022 | 24.95 | 25.07 | 23.72 | 23.86 | 1,212,124 | -1.22(-4.86%) |
Sep 21, 2022 | 25.52 | 26.22 | 25.03 | 25.08 | 1,037,933 | -0.34(-1.34%) |
Sep 20, 2022 | 26.37 | 26.59 | 25.35 | 25.42 | 1,076,514 | -1.31(-4.90%) |
Sep 19, 2022 | 26.10 | 26.86 | 25.83 | 26.73 | 1,061,691 | +0.24(+0.91%) |
Sep 16, 2022 | 26.69 | 26.80 | 25.90 | 26.49 | 1,381,266 | -0.67(-2.47%) |
Sep 15, 2022 | 28.26 | 29.18 | 26.94 | 27.16 | 1,196,724 | -1.47(-5.13%) |
Sep 14, 2022 | 28.62 | 29.21 | 28.16 | 28.63 | 1,058,754 | -0.32(-1.11%) |
Sep 13, 2022 | 29.20 | 29.69 | 28.64 | 28.95 | 1,206,064 | -2.05(-6.61%) |
Sep 12, 2022 | 28.78 | 31.04 | 28.78 | 31.00 | 1,801,802 | +2.27(+7.90%) |
Sep 09, 2022 | 27.93 | 28.97 | 27.80 | 28.73 | 1,151,651 | +1.13(+4.09%) |
Sep 08, 2022 | 25.95 | 27.62 | 25.44 | 27.60 | 1,037,417 | +1.09(+4.11%) |
Sep 07, 2022 | 25.35 | 26.54 | 25.11 | 26.51 | 1,281,138 | +1.17(+4.62%) |
Sep 06, 2022 | 26.01 | 26.09 | 24.94 | 25.34 | 1,302,231 | -0.66(-2.54%) |
Sep 02, 2022 | 26.34 | 26.95 | 25.22 | 26.00 | 1,208,495 | +0.17(+0.66%) |
Sep 01, 2022 | 25.66 | 25.88 | 24.98 | 25.83 | 1,076,471 | -0.27(-1.03%) |
Aug 31, 2022 | 26.64 | 26.80 | 25.60 | 26.10 | 1,161,930 | -0.30(-1.14%) |
Aug 30, 2022 | 26.82 | 27.17 | 25.73 | 26.40 | 1,278,915 | +0.17(+0.65%) |
Aug 29, 2022 | 25.95 | 26.75 | 25.67 | 26.23 | 1,276,040 | +0.12(+0.46%) |
Aug 26, 2022 | 27.50 | 28.28 | 25.82 | 26.11 | 1,497,346 | -1.34(-4.88%) |
Aug 25, 2022 | 27.19 | 27.98 | 26.94 | 27.45 | 1,337,284 | +0.40(+1.50%) |
Aug 24, 2022 | 27.07 | 27.78 | 26.81 | 27.05 | 1,421,343 | -0.02(-0.09%) |
Aug 23, 2022 | 27.71 | 27.97 | 26.70 | 27.07 | 1,184,962 | -0.25(-0.92%) |
Aug 22, 2022 | 28.26 | 28.34 | 26.99 | 27.32 | 1,519,984 | -1.16(-4.07%) |
Aug 19, 2022 | 30.00 | 30.00 | 28.08 | 28.48 | 2,144,169 | -2.50(-8.07%) |
Aug 18, 2022 | 32.00 | 32.08 | 30.04 | 30.98 | 1,640,328 | -1.12(-3.49%) |
Aug 17, 2022 | 33.01 | 33.90 | 31.97 | 32.10 | 1,454,048 | -2.03(-5.95%) |
Aug 16, 2022 | 30.58 | 35.20 | 30.16 | 34.13 | 3,452,814 | +3.59(+11.76%) |
Aug 15, 2022 | 31.40 | 31.75 | 30.13 | 30.54 | 1,274,565 | -1.17(-3.69%) |
Aug 12, 2022 | 31.65 | 31.91 | 30.81 | 31.71 | 878,171 | +0.66(+2.13%) |
Aug 11, 2022 | 31.40 | 32.87 | 30.85 | 31.05 | 1,976,312 | +0.88(+2.92%) |
Aug 10, 2022 | 30.34 | 31.12 | 29.36 | 30.17 | 1,131,197 | +1.35(+4.68%) |
Aug 09, 2022 | 31.61 | 31.61 | 28.50 | 28.82 | 1,670,464 | -3.10(-9.71%) |
Aug 08, 2022 | 29.59 | 33.40 | 29.22 | 31.92 | 2,865,879 | +2.98(+10.30%) |
Aug 05, 2022 | 27.90 | 28.97 | 27.41 | 28.94 | 1,130,623 | +0.55(+1.94%) |
Aug 04, 2022 | 29.78 | 29.91 | 28.33 | 28.39 | 1,091,819 | -1.22(-4.12%) |
Aug 03, 2022 | 29.26 | 29.81 | 28.24 | 29.61 | 1,203,571 | +0.65(+2.24%) |
Aug 02, 2022 | 29.34 | 29.61 | 28.28 | 28.96 | 1,610,070 | -0.82(-2.75%) |
Aug 01, 2022 | 28.60 | 30.98 | 27.66 | 29.78 | 1,830,269 | +0.78(+2.69%) |
Jul 29, 2022 | 29.74 | 30.00 | 28.43 | 29.00 | 2,493,069 | -1.32(-4.35%) |
Jul 28, 2022 | 27.00 | 30.88 | 26.89 | 30.32 | 2,710,675 | +2.04(+7.21%) |
Jul 27, 2022 | 27.40 | 28.63 | 26.88 | 28.28 | 1,692,404 | +1.58(+5.92%) |
Jul 26, 2022 | 27.17 | 27.31 | 26.32 | 26.70 | 1,112,768 | -1.30(-4.64%) |
Jul 25, 2022 | 27.87 | 28.26 | 27.36 | 28.00 | 1,232,487 | -0.04(-0.14%) |
Jul 22, 2022 | 28.92 | 29.28 | 27.63 | 28.04 | 1,299,955 | -1.29(-4.40%) |
Jul 21, 2022 | 28.90 | 29.44 | 28.11 | 29.33 | 1,196,982 | +0.24(+0.83%) |
Jul 20, 2022 | 28.03 | 29.37 | 27.46 | 29.09 | 1,265,337 | +1.19(+4.27%) |
Jul 19, 2022 | 26.73 | 28.23 | 26.51 | 27.90 | 1,188,360 | +1.49(+5.64%) |
Jul 18, 2022 | 26.30 | 28.07 | 26.20 | 26.41 | 1,266,429 | +0.42(+1.62%) |
Jul 15, 2022 | 25.82 | 26.25 | 25.36 | 25.99 | 945,961 | +0.76(+3.01%) |
Jul 14, 2022 | 25.46 | 26.01 | 24.81 | 25.23 | 967,579 | -0.38(-1.48%) |
Jul 13, 2022 | 25.18 | 26.43 | 24.77 | 25.61 | 983,555 | -0.09(-0.35%) |
Jul 12, 2022 | 26.00 | 26.87 | 25.22 | 25.70 | 1,159,632 | -0.05(-0.19%) |
Jul 11, 2022 | 26.58 | 27.12 | 25.70 | 25.75 | 1,159,382 | -1.51(-5.54%) |
Jul 08, 2022 | 28.00 | 28.46 | 27.06 | 27.26 | 1,456,463 | -1.27(-4.45%) |
Jul 07, 2022 | 26.56 | 29.09 | 26.25 | 28.53 | 1,780,044 | +2.07(+7.82%) |
Jul 06, 2022 | 28.06 | 28.60 | 26.30 | 26.46 | 1,509,136 | -1.60(-5.70%) |
Jul 05, 2022 | 25.86 | 28.16 | 24.99 | 28.06 | 1,357,491 | +1.89(+7.22%) |
Jul 01, 2022 | 25.19 | 26.45 | 24.69 | 26.17 | 1,494,063 | +1.16(+4.64%) |
Jun 30, 2022 | 26.86 | 26.88 | 24.75 | 25.01 | 2,382,652 | -2.18(-8.02%) |
Jun 29, 2022 | 28.16 | 28.53 | 27.02 | 27.19 | 1,756,597 | -1.11(-3.92%) |
Jun 28, 2022 | 30.50 | 30.86 | 28.26 | 28.30 | 1,423,730 | -1.82(-6.04%) |
Jun 27, 2022 | 33.81 | 34.07 | 30.07 | 30.12 | 1,948,287 | -3.34(-9.98%) |
Jun 24, 2022 | 31.77 | 33.61 | 31.70 | 33.46 | 2,709,832 | +1.85(+5.85%) |
Jun 23, 2022 | 29.90 | 31.76 | 29.82 | 31.61 | 1,337,352 | +1.93(+6.50%) |
Jun 22, 2022 | 29.16 | 30.43 | 29.10 | 29.68 | 951,248 | -0.06(-0.20%) |
Jun 21, 2022 | 29.80 | 31.05 | 29.54 | 29.74 | 1,630,169 | +0.48(+1.64%) |
Jun 17, 2022 | 28.48 | 29.84 | 28.31 | 29.26 | 1,760,180 | +1.25(+4.46%) |
Jun 16, 2022 | 29.53 | 30.16 | 27.84 | 28.01 | 1,538,576 | -2.58(-8.43%) |
Jun 15, 2022 | 29.92 | 30.95 | 29.22 | 30.59 | 1,518,052 | +0.89(+3.00%) |
Jun 14, 2022 | 29.45 | 30.40 | 29.16 | 29.70 | 925,876 | +0.26(+0.88%) |
Jun 13, 2022 | 28.80 | 29.88 | 28.14 | 29.44 | 1,519,883 | -1.37(-4.45%) |
Jun 10, 2022 | 29.99 | 31.06 | 29.81 | 30.81 | 1,231,278 | -0.18(-0.58%) |
Jun 09, 2022 | 31.78 | 32.50 | 30.73 | 30.99 | 1,067,351 | -1.02(-3.19%) |
Jun 08, 2022 | 31.46 | 33.46 | 31.46 | 32.01 | 1,102,533 | +0.55(+1.75%) |
Jun 07, 2022 | 30.51 | 31.65 | 29.82 | 31.46 | 1,306,665 | +0.00(+0.00%) |
Jun 06, 2022 | 31.60 | 32.26 | 30.95 | 31.46 | 1,464,052 | +0.61(+1.98%) |
Jun 03, 2022 | 31.72 | 31.72 | 30.43 | 30.85 | 1,084,123 | -1.77(-5.43%) |
Jun 02, 2022 | 30.94 | 33.23 | 30.81 | 32.62 | 1,371,873 | +1.88(+6.12%) |
Jun 01, 2022 | 32.00 | 32.63 | 30.36 | 30.74 | 1,392,363 | -0.25(-0.81%) |
May 31, 2022 | 32.31 | 33.00 | 30.58 | 30.99 | 1,653,570 | -1.32(-4.09%) |
May 27, 2022 | 32.08 | 32.59 | 31.22 | 32.31 | 1,257,763 | +0.73(+2.31%) |
May 26, 2022 | 29.37 | 32.48 | 29.34 | 31.58 | 2,206,864 | +2.10(+7.12%) |
May 25, 2022 | 25.56 | 29.85 | 25.56 | 29.48 | 2,110,051 | +3.71(+14.40%) |
May 24, 2022 | 26.50 | 26.56 | 24.82 | 25.77 | 1,480,806 | -1.45(-5.33%) |
May 23, 2022 | 27.92 | 27.96 | 26.06 | 27.22 | 1,115,560 | -0.32(-1.16%) |
May 20, 2022 | 28.28 | 28.73 | 26.02 | 27.54 | 1,854,496 | -0.29(-1.04%) |
May 19, 2022 | 27.37 | 28.90 | 27.07 | 27.83 | 1,646,926 | +0.48(+1.76%) |
May 18, 2022 | 29.26 | 29.79 | 27.20 | 27.35 | 3,302,744 | -3.57(-11.55%) |
May 17, 2022 | 29.00 | 31.43 | 28.22 | 30.92 | 2,768,187 | +2.66(+9.41%) |
May 16, 2022 | 31.16 | 31.17 | 28.12 | 28.26 | 2,399,543 | -3.07(-9.80%) |
May 13, 2022 | 31.72 | 32.70 | 30.65 | 31.33 | 1,455,911 | +0.58(+1.89%) |
May 12, 2022 | 28.45 | 32.26 | 27.64 | 30.75 | 2,787,420 | +1.42(+4.84%) |
May 11, 2022 | 31.57 | 32.51 | 29.17 | 29.33 | 2,200,090 | -2.67(-8.34%) |
May 10, 2022 | 34.50 | 35.20 | 31.38 | 32.00 | 2,114,600 | -1.54(-4.59%) |
May 09, 2022 | 34.10 | 35.45 | 33.35 | 33.54 | 1,742,248 | -1.41(-4.03%) |
May 06, 2022 | 36.10 | 36.78 | 33.65 | 34.95 | 1,813,035 | -1.48(-4.06%) |
May 05, 2022 | 37.60 | 37.65 | 35.30 | 36.43 | 2,190,650 | -2.67(-6.83%) |
May 04, 2022 | 37.47 | 39.24 | 36.01 | 39.10 | 1,797,210 | +1.32(+3.49%) |
May 03, 2022 | 36.14 | 38.48 | 35.83 | 37.78 | 1,951,378 | +1.55(+4.28%) |
May 02, 2022 | 32.90 | 36.24 | 32.71 | 36.23 | 2,061,846 | +2.67(+7.96%) |
Apr 29, 2022 | 31.45 | 33.91 | 31.30 | 33.56 | 2,489,607 | +1.28(+3.97%) |
Apr 28, 2022 | 32.00 | 34.14 | 29.67 | 32.28 | 3,726,070 | +0.86(+2.74%) |
Apr 27, 2022 | 31.53 | 33.45 | 31.25 | 31.42 | 2,915,124 | -0.01(-0.03%) |
Apr 26, 2022 | 33.03 | 33.27 | 31.08 | 31.43 | 1,980,139 | -1.90(-5.70%) |
Apr 25, 2022 | 32.10 | 33.60 | 31.50 | 33.33 | 2,837,216 | -0.36(-1.07%) |
Apr 22, 2022 | 35.39 | 36.10 | 33.51 | 33.69 | 1,911,662 | -2.10(-5.87%) |
Apr 21, 2022 | 37.80 | 38.23 | 35.02 | 35.79 | 1,728,970 | -1.46(-3.92%) |
Apr 20, 2022 | 38.62 | 38.99 | 37.00 | 37.25 | 1,412,936 | -1.79(-4.59%) |
Apr 19, 2022 | 37.68 | 39.80 | 37.45 | 39.04 | 1,534,002 | +1.45(+3.86%) |
Apr 18, 2022 | 37.71 | 38.16 | 36.57 | 37.59 | 1,502,537 | -0.82(-2.13%) |
Apr 14, 2022 | 40.25 | 41.00 | 37.88 | 38.41 | 1,407,994 | -2.02(-5.00%) |
Apr 13, 2022 | 39.56 | 40.87 | 39.18 | 40.43 | 1,017,230 | +0.44(+1.10%) |
Apr 12, 2022 | 40.60 | 43.34 | 39.55 | 39.99 | 1,734,088 | -0.21(-0.52%) |
Apr 11, 2022 | 39.32 | 41.92 | 39.22 | 40.20 | 1,122,511 | -0.25(-0.62%) |
Apr 08, 2022 | 40.39 | 41.65 | 39.35 | 40.45 | 1,200,204 | -0.36(-0.88%) |
Apr 07, 2022 | 40.27 | 41.40 | 39.05 | 40.81 | 1,514,654 | +0.15(+0.37%) |
Apr 06, 2022 | 42.07 | 42.16 | 39.82 | 40.66 | 1,593,708 | -2.22(-5.18%) |
Apr 05, 2022 | 44.00 | 45.90 | 42.61 | 42.88 | 1,548,696 | -1.02(-2.32%) |
Apr 04, 2022 | 43.67 | 44.55 | 43.19 | 43.90 | 1,776,944 | +0.89(+2.07%) |
Apr 01, 2022 | 44.07 | 44.49 | 42.56 | 43.01 | 1,405,287 | -1.00(-2.26%) |
Mar 31, 2022 | 47.12 | 47.12 | 44.00 | 44.01 | 1,964,608 | -2.71(-5.81%) |
Mar 30, 2022 | 50.08 | 50.48 | 46.31 | 46.72 | 2,346,165 | -4.98(-9.63%) |
Mar 29, 2022 | 47.97 | 52.30 | 47.70 | 51.70 | 1,446,092 | +4.27(+9.00%) |
Mar 28, 2022 | 47.47 | 48.16 | 45.51 | 47.43 | 1,337,433 | +0.60(+1.28%) |
Mar 25, 2022 | 49.15 | 49.29 | 46.11 | 46.83 | 1,172,492 | -2.50(-5.07%) |
Mar 24, 2022 | 49.16 | 50.00 | 46.55 | 49.33 | 1,302,301 | +0.33(+0.67%) |
Mar 23, 2022 | 50.14 | 51.68 | 48.69 | 49.00 | 1,356,529 | -1.60(-3.16%) |
Mar 22, 2022 | 48.60 | 51.77 | 48.60 | 50.60 | 1,489,294 | +1.82(+3.73%) |
Mar 21, 2022 | 51.88 | 52.14 | 48.42 | 48.78 | 1,539,713 | -3.54(-6.77%) |
Mar 18, 2022 | 51.35 | 53.34 | 51.16 | 52.32 | 1,327,998 | +0.23(+0.44%) |
Mar 17, 2022 | 47.54 | 52.42 | 47.32 | 52.09 | 1,445,685 | +3.60(+7.42%) |
Mar 16, 2022 | 46.00 | 48.52 | 45.81 | 48.49 | 1,569,028 | +3.18(+7.02%) |
Mar 15, 2022 | 43.42 | 45.85 | 42.82 | 45.31 | 1,438,709 | +1.91(+4.40%) |
Mar 14, 2022 | 44.74 | 45.82 | 42.39 | 43.40 | 1,354,679 | -1.38(-3.08%) |
Mar 11, 2022 | 49.99 | 50.10 | 44.58 | 44.78 | 2,297,566 | -5.00(-10.04%) |
Mar 10, 2022 | 51.21 | 52.66 | 48.96 | 49.78 | 1,383,216 | -1.79(-3.47%) |
Mar 09, 2022 | 53.40 | 54.80 | 51.05 | 51.57 | 1,997,375 | -0.54(-1.04%) |
Mar 08, 2022 | 50.50 | 54.90 | 48.75 | 52.11 | 2,060,859 | +1.48(+2.92%) |
Mar 07, 2022 | 51.50 | 53.33 | 50.54 | 50.63 | 1,731,707 | -0.92(-1.78%) |
Mar 04, 2022 | 52.29 | 53.06 | 50.70 | 51.55 | 1,619,182 | -0.76(-1.45%) |
Mar 03, 2022 | 56.50 | 56.76 | 51.61 | 52.31 | 1,413,039 | -3.66(-6.54%) |
Mar 02, 2022 | 54.77 | 56.42 | 53.17 | 55.97 | 1,493,392 | +0.82(+1.49%) |
Mar 01, 2022 | 58.25 | 59.46 | 54.55 | 55.15 | 2,976,282 | -1.75(-3.08%) |
Feb 28, 2022 | 53.52 | 57.87 | 53.37 | 56.90 | 3,370,111 | +2.92(+5.41%) |
Feb 25, 2022 | 52.53 | 55.48 | 53.34 | 53.98 | 5,055,480 | +0.97(+1.83%) |
Feb 24, 2022 | 42.45 | 54.16 | 42.13 | 53.01 | 12,764,711 | +8.24(+18.41%) |
Feb 23, 2022 | 47.03 | 50.85 | 43.34 | 44.77 | 36,463,568 | +8.32(+22.83%) |
Feb 22, 2022 | 38.79 | 40.13 | 35.67 | 36.45 | 4,252,140 | -3.26(-8.21%) |
Feb 18, 2022 | 39.71 | 0 | -2.44(-5.79%) | |||
Feb 17, 2022 | 44.80 | 45.13 | 40.59 | 42.15 | 3,329,504 | -3.18(-7.02%) |
Feb 16, 2022 | 49.34 | 49.34 | 45.13 | 45.33 | 2,148,257 | -4.63(-9.27%) |
Feb 15, 2022 | 48.40 | 50.10 | 47.51 | 49.96 | 1,399,580 | +2.65(+5.60%) |
Feb 14, 2022 | 47.36 | 48.75 | 47.01 | 47.31 | 1,008,406 | -0.45(-0.94%) |
Feb 11, 2022 | 49.91 | 51.03 | 47.31 | 47.76 | 1,372,438 | -2.13(-4.27%) |
Feb 10, 2022 | 51.96 | 53.14 | 49.55 | 49.89 | 1,467,471 | -2.99(-5.65%) |
Feb 09, 2022 | 53.11 | 54.34 | 52.05 | 52.88 | 1,658,382 | +0.02(+0.04%) |
Feb 08, 2022 | 49.80 | 52.98 | 49.51 | 52.86 | 1,322,751 | +3.14(+6.32%) |
Feb 07, 2022 | 49.30 | 52.25 | 49.17 | 49.72 | 1,848,554 | +0.19(+0.38%) |
Feb 04, 2022 | 45.92 | 50.33 | 45.46 | 49.53 | 1,841,042 | +3.59(+7.81%) |
Feb 03, 2022 | 45.14 | 45.94 | 1,401,882 | -1.22(-2.59%) | ||
Feb 02, 2022 | 49.59 | 50.58 | 46.78 | 47.16 | 1,590,136 | -2.84(-5.68%) |
Feb 01, 2022 | 48.45 | 51.33 | 46.21 | 50.00 | 2,163,719 | +2.06(+4.30%) |
Jan 31, 2022 | 43.21 | 47.98 | 47.94 | 2,770,144 | +4.85(+11.26%) | |
Jan 28, 2022 | 38.97 | 43.12 | 38.80 | 43.09 | 2,584,761 | +3.83(+9.76%) |
Jan 27, 2022 | 40.27 | 41.12 | 39.09 | 39.26 | 1,404,890 | -0.54(-1.36%) |
Jan 26, 2022 | 43.16 | 43.64 | 39.57 | 39.80 | 2,360,350 | -1.49(-3.61%) |
Jan 25, 2022 | 42.01 | 42.88 | 39.82 | 41.29 | 1,680,160 | -1.83(-4.24%) |
Jan 24, 2022 | 39.05 | 44.01 | 38.02 | 43.12 | 4,494,390 | +2.26(+5.53%) |
Jan 21, 2022 | 43.81 | 44.23 | 40.80 | 40.86 | 2,417,602 | -3.78(-8.47%) |
Jan 20, 2022 | 47.03 | 48.66 | 44.51 | 44.64 | 1,269,373 | -1.81(-3.90%) |
Jan 19, 2022 | 47.41 | 48.49 | 46.31 | 46.45 | 1,693,442 | -0.59(-1.25%) |
Jan 18, 2022 | 48.48 | 49.50 | 46.89 | 47.04 | 2,412,577 | -2.11(-4.29%) |
Jan 14, 2022 | 49.15 | 0 | -2.26(-4.40%) | |||
Jan 13, 2022 | 54.76 | 55.00 | 51.30 | 51.41 | 1,154,077 | -2.35(-4.37%) |
Jan 12, 2022 | 55.51 | 56.72 | 53.24 | 53.76 | 1,684,280 | -1.61(-2.91%) |
Jan 11, 2022 | 53.16 | 56.15 | 52.21 | 55.37 | 1,795,055 | +2.84(+5.41%) |
Jan 10, 2022 | 52.01 | 53.06 | 51.06 | 52.53 | 1,324,953 | -0.87(-1.63%) |
Jan 07, 2022 | 53.71 | 55.67 | 52.83 | 53.40 | 1,120,137 | +0.08(+0.15%) |
Jan 06, 2022 | 54.25 | 55.41 | 52.46 | 53.32 | 1,592,312 | -1.02(-1.88%) |
Jan 05, 2022 | 58.01 | 58.35 | 53.86 | 54.34 | 1,835,902 | -4.29(-7.32%) |
Jan 04, 2022 | 59.48 | 60.20 | 56.51 | 58.63 | 1,250,203 | -1.32(-2.20%) |
Jan 03, 2022 | 60.07 | 60.33 | 57.88 | 59.95 | 1,401,694 | +0.94(+1.59%) |
Dec 31, 2021 | 60.87 | 61.53 | 58.80 | 59.01 | 964,528 | -1.63(-2.69%) |
Dec 30, 2021 | 58.94 | 62.24 | 58.94 | 60.64 | 953,034 | +0.92(+1.54%) |
Dec 29, 2021 | 60.00 | 60.81 | 57.50 | 59.72 | 1,090,132 | -0.40(-0.67%) |
Dec 28, 2021 | 61.19 | 62.73 | 59.70 | 60.12 | 1,018,200 | -0.93(-1.52%) |
Dec 27, 2021 | 63.00 | 63.54 | 60.15 | 61.05 | 1,336,920 | -1.81(-2.88%) |
Dec 23, 2021 | 62.40 | 63.36 | 61.18 | 62.86 | 1,047,910 | +0.89(+1.44%) |
Dec 22, 2021 | 64.30 | 64.73 | 61.70 | 61.97 | 1,015,463 | -2.05(-3.20%) |
Dec 21, 2021 | 62.69 | 64.82 | 61.66 | 64.02 | 1,192,681 | +2.10(+3.39%) |
Dec 20, 2021 | 62.76 | 64.81 | 60.22 | 61.92 | 1,286,336 | -2.46(-3.82%) |
Dec 17, 2021 | 63.49 | 65.63 | 62.62 | 64.38 | 1,798,914 | -0.02(-0.03%) |
Dec 16, 2021 | 68.43 | 69.07 | 62.47 | 64.40 | 2,520,222 | -3.53(-5.20%) |
Dec 15, 2021 | 67.50 | 68.74 | 63.82 | 67.93 | 1,694,836 | +0.71(+1.06%) |
Dec 14, 2021 | 67.50 | 69.50 | 66.19 | 67.22 | 1,262,831 | -0.94(-1.38%) |
Dec 13, 2021 | 72.51 | 73.10 | 68.04 | 68.16 | 1,653,684 | -5.06(-6.91%) |
Dec 10, 2021 | 77.92 | 78.72 | 71.53 | 73.22 | 1,658,968 | -4.66(-5.98%) |
Dec 09, 2021 | 82.60 | 84.50 | 77.09 | 77.88 | 1,181,519 | -3.65(-4.48%) |
Dec 08, 2021 | 85.74 | 85.74 | 81.51 | 81.53 | 1,181,651 | -4.43(-5.15%) |
Dec 07, 2021 | 85.56 | 88.41 | 85.50 | 85.96 | 801,035 | +3.14(+3.79%) |
Dec 06, 2021 | 79.29 | 84.35 | 78.41 | 82.82 | 915,793 | +2.12(+2.63%) |
Dec 03, 2021 | 83.58 | 84.74 | 79.40 | 80.70 | 1,043,243 | -3.69(-4.38%) |
Dec 02, 2021 | 84.70 | 85.97 | 82.24 | 84.39 | 816,138 | -0.31(-0.36%) |
Dec 01, 2021 | 92.15 | 92.67 | 83.87 | 84.70 | 791,963 | -4.56(-5.11%) |
Nov 30, 2021 | 89.95 | 90.61 | 85.19 | 89.26 | 1,148,516 | -0.54(-0.60%) |
Nov 29, 2021 | 93.00 | 93.80 | 88.21 | 89.80 | 801,974 | -2.38(-2.59%) |
Nov 26, 2021 | 92.00 | 96.46 | 91.36 | 92.18 | 634,900 | -0.62(-0.67%) |
Nov 24, 2021 | 92.02 | 94.07 | 89.50 | 92.80 | 590,193 | +0.05(+0.05%) |
Nov 23, 2021 | 100.27 | 100.30 | 90.11 | 92.75 | 1,753,479 | -8.91(-8.76%) |
Nov 22, 2021 | 109.30 | 111.00 | 101.27 | 101.66 | 1,305,545 | -6.27(-5.81%) |
Nov 19, 2021 | 106.23 | 110.63 | 106.15 | 107.93 | 861,841 | +1.26(+1.18%) |
Nov 18, 2021 | 104.42 | 107.00 | 106.17 | 106.67 | 534,782 | +2.22(+2.13%) |
Nov 17, 2021 | 107.49 | 111.28 | 104.33 | 104.45 | 793,148 | -3.85(-3.55%) |
Nov 16, 2021 | 106.24 | 109.43 | 103.50 | 108.30 | 734,131 | +1.41(+1.32%) |
Nov 15, 2021 | 105.00 | 107.00 | 103.05 | 106.89 | 682,769 | +3.82(+3.71%) |
Nov 12, 2021 | 97.99 | 103.10 | 97.56 | 103.07 | 700,704 | +4.60(+4.67%) |
Nov 11, 2021 | 97.66 | 101.12 | 96.52 | 98.47 | 655,930 | +2.24(+2.33%) |
Nov 10, 2021 | 101.59 | 96.23 | 1,762,549 | -5.75(-5.64%) | ||
Nov 09, 2021 | 105.67 | 105.85 | 101.49 | 101.98 | 990,084 | -3.38(-3.21%) |
Nov 08, 2021 | 106.06 | 108.89 | 105.18 | 105.36 | 812,155 | +0.90(+0.86%) |
Nov 05, 2021 | 104.51 | 105.76 | 102.10 | 104.46 | 925,811 | -0.43(-0.41%) |
Nov 04, 2021 | 103.76 | 108.90 | 102.87 | 104.89 | 1,211,074 | +0.09(+0.09%) |
Nov 03, 2021 | 100.54 | 108.74 | 100.54 | 104.80 | 2,139,233 | +3.38(+3.34%) |
Nov 02, 2021 | 95.45 | 102.62 | 93.60 | 101.42 | 2,350,602 | +6.75(+7.12%) |