Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.31 | 40.41 | 39.06 | 39.69 | 1,976,404 | +1.47(+3.84%) |
Oct 28, 2022 | 43.65 | 43.65 | 37.95 | 38.22 | 3,283,543 | -5.68(-12.94%) |
Oct 27, 2022 | 42.17 | 44.22 | 41.22 | 43.90 | 3,447,212 | +1.41(+3.32%) |
Oct 26, 2022 | 42.59 | 42.97 | 40.02 | 42.49 | 3,260,640 | +2.68(+6.73%) |
Oct 25, 2022 | 41.94 | 41.94 | 39.71 | 39.81 | 2,121,011 | -2.40(-5.68%) |
Oct 24, 2022 | 43.41 | 45.11 | 41.72 | 42.21 | 2,441,779 | -1.86(-4.21%) |
Oct 21, 2022 | 48.41 | 48.65 | 43.71 | 44.06 | 3,495,656 | -3.76(-7.86%) |
Oct 20, 2022 | 47.84 | 48.52 | 44.69 | 47.82 | 2,603,706 | -0.03(-0.06%) |
Oct 19, 2022 | 48.77 | 49.33 | 46.47 | 47.85 | 2,338,120 | +0.45(+0.96%) |
Oct 18, 2022 | 45.03 | 49.29 | 44.39 | 47.40 | 2,340,245 | -1.33(-2.72%) |
Oct 17, 2022 | 49.88 | 50.10 | 47.82 | 48.72 | 1,923,268 | -4.60(-8.63%) |
Oct 14, 2022 | 48.04 | 53.78 | 47.84 | 53.33 | 2,950,276 | +3.86(+7.81%) |
Oct 13, 2022 | 59.54 | 59.54 | 48.49 | 49.46 | 4,690,664 | -4.91(-9.04%) |
Oct 12, 2022 | 53.89 | 54.67 | 52.68 | 54.38 | 2,421,863 | +0.48(+0.90%) |
Oct 11, 2022 | 52.36 | 55.00 | 51.35 | 53.89 | 4,049,197 | +2.42(+4.71%) |
Oct 10, 2022 | 49.12 | 52.93 | 48.84 | 51.47 | 3,158,303 | +2.45(+5.00%) |
Oct 07, 2022 | 46.33 | 49.69 | 46.24 | 49.02 | 3,795,005 | +5.38(+12.33%) |
Oct 06, 2022 | 42.96 | 43.74 | 41.50 | 43.64 | 3,041,734 | +1.10(+2.58%) |
Oct 05, 2022 | 44.79 | 45.45 | 41.61 | 42.54 | 2,257,701 | -0.42(-0.97%) |
Oct 04, 2022 | 44.98 | 44.98 | 42.80 | 42.96 | 1,970,143 | -4.82(-10.09%) |
Oct 03, 2022 | 51.26 | 52.04 | 46.80 | 47.78 | 2,755,187 | -4.86(-9.23%) |
Sep 30, 2022 | 50.37 | 52.69 | 48.16 | 52.63 | 2,247,425 | +2.79(+5.61%) |
Sep 29, 2022 | 48.16 | 51.35 | 47.80 | 49.84 | 4,177,327 | +3.66(+7.91%) |
Sep 28, 2022 | 48.33 | 49.67 | 45.42 | 46.19 | 2,912,937 | -1.33(-2.79%) |
Sep 27, 2022 | 45.82 | 48.95 | 44.53 | 47.51 | 2,824,442 | -0.46(-0.97%) |
Sep 26, 2022 | 47.09 | 48.19 | 44.86 | 47.98 | 2,923,061 | +1.27(+2.72%) |
Sep 23, 2022 | 46.23 | 48.52 | 46.04 | 46.71 | 4,287,287 | +1.68(+3.72%) |
Sep 22, 2022 | 44.45 | 45.73 | 43.59 | 45.03 | 3,769,292 | +1.37(+3.15%) |
Sep 21, 2022 | 40.95 | 43.66 | 39.21 | 43.66 | 4,304,463 | +2.02(+4.84%) |
Sep 20, 2022 | 42.07 | 42.74 | 40.91 | 41.64 | 2,860,331 | +0.70(+1.71%) |
Sep 19, 2022 | 43.18 | 43.25 | 40.84 | 40.94 | 2,238,306 | -0.98(-2.35%) |
Sep 16, 2022 | 42.67 | 43.71 | 41.70 | 41.92 | 3,665,867 | +0.62(+1.51%) |
Sep 15, 2022 | 39.61 | 41.93 | 38.83 | 41.30 | 4,918,770 | +2.78(+7.23%) |
Sep 14, 2022 | 38.56 | 39.71 | 37.71 | 38.51 | 3,444,524 | -0.50(-1.29%) |
Sep 13, 2022 | 36.47 | 39.27 | 36.00 | 39.02 | 5,311,026 | +5.37(+15.96%) |
Sep 12, 2022 | 34.53 | 34.67 | 33.59 | 33.65 | 2,913,280 | -1.66(-4.69%) |
Sep 09, 2022 | 36.63 | 36.84 | 35.03 | 35.30 | 3,089,802 | -2.23(-5.93%) |
Sep 08, 2022 | 38.79 | 39.28 | 36.94 | 37.53 | 3,187,553 | -0.42(-1.10%) |
Sep 07, 2022 | 39.66 | 39.98 | 37.41 | 37.95 | 2,978,530 | -1.89(-4.75%) |
Sep 06, 2022 | 38.91 | 40.58 | 38.37 | 39.84 | 3,639,071 | +0.81(+2.09%) |
Sep 02, 2022 | 36.34 | 39.60 | 35.73 | 39.03 | 2,862,506 | +1.46(+3.88%) |
Sep 01, 2022 | 38.08 | 39.83 | 37.39 | 37.57 | 3,568,309 | +0.58(+1.56%) |
Aug 31, 2022 | 35.22 | 36.99 | 34.94 | 36.99 | 2,847,774 | +1.07(+2.98%) |
Aug 30, 2022 | 34.18 | 36.85 | 34.06 | 35.92 | 3,988,418 | +1.07(+3.07%) |
Aug 29, 2022 | 34.62 | 35.21 | 33.87 | 34.85 | 3,505,483 | +1.33(+3.95%) |
Aug 26, 2022 | 29.68 | 33.56 | 29.49 | 33.52 | 3,971,037 | +3.82(+12.85%) |
Aug 25, 2022 | 31.04 | 31.14 | 29.66 | 29.71 | 1,583,827 | -1.56(-5.00%) |
Aug 24, 2022 | 31.45 | 31.75 | 30.85 | 31.27 | 1,291,419 | -0.07(-0.21%) |
Aug 23, 2022 | 31.26 | 31.43 | 30.32 | 31.34 | 1,572,989 | +0.30(+0.98%) |
Aug 22, 2022 | 29.94 | 31.26 | 29.80 | 31.03 | 2,722,465 | +2.39(+8.33%) |
Aug 19, 2022 | 27.85 | 28.82 | 27.74 | 28.65 | 2,117,785 | +1.50(+5.51%) |
Aug 18, 2022 | 27.59 | 27.81 | 26.82 | 27.15 | 1,339,277 | -0.42(-1.51%) |
Aug 17, 2022 | 27.79 | 28.15 | 26.95 | 27.57 | 2,233,176 | +0.59(+2.18%) |
Aug 16, 2022 | 27.18 | 27.72 | 26.62 | 26.98 | 1,288,745 | +0.21(+0.78%) |
Aug 15, 2022 | 27.67 | 27.68 | 26.65 | 26.77 | 1,154,894 | -0.51(-1.87%) |
Aug 12, 2022 | 28.45 | 28.71 | 27.26 | 27.28 | 1,782,200 | -1.76(-6.06%) |
Aug 11, 2022 | 28.02 | 29.16 | 27.62 | 29.04 | 1,770,555 | +0.36(+1.25%) |
Aug 10, 2022 | 29.03 | 29.75 | 28.58 | 28.68 | 1,678,942 | -2.53(-8.10%) |
Aug 09, 2022 | 31.09 | 31.71 | 30.86 | 31.21 | 2,076,640 | +0.89(+2.94%) |
Aug 08, 2022 | 29.63 | 30.77 | 28.92 | 30.32 | 2,335,018 | +0.79(+2.66%) |
Aug 05, 2022 | 30.83 | 30.83 | 29.28 | 29.54 | 2,215,373 | +0.22(+0.74%) |
Aug 04, 2022 | 29.79 | 30.33 | 29.28 | 29.32 | 1,368,008 | -0.40(-1.34%) |
Aug 03, 2022 | 31.80 | 31.80 | 29.44 | 29.72 | 2,034,440 | -2.58(-7.98%) |
Aug 02, 2022 | 32.46 | 33.06 | 31.18 | 32.29 | 2,862,427 | +0.67(+2.13%) |
Aug 01, 2022 | 32.21 | 32.49 | 30.66 | 31.62 | 1,892,964 | +0.19(+0.60%) |
Jul 29, 2022 | 32.62 | 33.03 | 31.10 | 31.43 | 3,105,098 | -1.54(-4.68%) |
Jul 28, 2022 | 34.41 | 35.24 | 32.64 | 32.97 | 2,760,787 | -1.53(-4.45%) |
Jul 27, 2022 | 37.58 | 37.79 | 33.83 | 34.51 | 2,815,016 | -5.07(-12.80%) |
Jul 26, 2022 | 37.88 | 39.96 | 37.79 | 39.58 | 1,980,805 | +1.87(+4.95%) |
Jul 25, 2022 | 37.19 | 38.54 | 37.04 | 37.71 | 1,424,729 | +0.70(+1.89%) |
Jul 22, 2022 | 35.56 | 37.62 | 35.15 | 37.01 | 2,286,216 | +1.48(+4.16%) |
Jul 21, 2022 | 37.02 | 38.11 | 35.52 | 35.53 | 1,887,021 | -1.58(-4.26%) |
Jul 20, 2022 | 38.92 | 39.21 | 36.58 | 37.11 | 2,478,457 | -1.88(-4.81%) |
Jul 19, 2022 | 41.56 | 42.16 | 38.80 | 38.99 | 2,123,612 | -3.87(-9.04%) |
Jul 18, 2022 | 40.47 | 43.30 | 39.96 | 42.86 | 2,017,370 | +1.21(+2.91%) |
Jul 15, 2022 | 42.63 | 43.21 | 41.55 | 41.65 | 1,803,147 | -2.28(-5.20%) |
Jul 14, 2022 | 46.48 | 47.96 | 43.43 | 43.93 | 3,499,903 | -1.21(-2.68%) |
Jul 13, 2022 | 47.61 | 47.90 | 44.31 | 45.14 | 3,405,930 | +0.34(+0.76%) |
Jul 12, 2022 | 42.46 | 45.54 | 41.81 | 44.80 | 2,087,017 | +1.84(+4.28%) |
Jul 11, 2022 | 42.58 | 43.87 | 41.86 | 42.97 | 1,753,732 | +1.66(+4.01%) |
Jul 08, 2022 | 42.83 | 43.03 | 40.91 | 41.31 | 1,883,239 | -0.01(-0.02%) |
Jul 07, 2022 | 43.36 | 43.39 | 41.06 | 41.32 | 1,745,679 | -2.77(-6.27%) |
Jul 06, 2022 | 44.99 | 45.61 | 42.98 | 44.08 | 2,499,451 | -1.17(-2.59%) |
Jul 05, 2022 | 49.10 | 49.69 | 45.22 | 45.26 | 2,079,694 | -1.80(-3.82%) |
Jul 01, 2022 | 48.17 | 49.42 | 46.69 | 47.06 | 2,540,435 | -0.27(-0.58%) |
Jun 30, 2022 | 47.28 | 49.41 | 45.62 | 47.33 | 3,531,575 | +1.81(+3.97%) |
Jun 29, 2022 | 46.14 | 47.03 | 44.65 | 45.52 | 2,832,997 | -0.25(-0.54%) |
Jun 28, 2022 | 41.75 | 45.82 | 40.60 | 45.77 | 3,645,290 | +3.78(+9.00%) |
Jun 27, 2022 | 40.69 | 42.51 | 40.39 | 41.99 | 1,534,932 | +0.72(+1.74%) |
Jun 24, 2022 | 44.49 | 44.50 | 41.13 | 41.27 | 2,778,455 | -4.81(-10.44%) |
Jun 23, 2022 | 47.11 | 48.36 | 45.81 | 46.08 | 1,853,975 | -2.20(-4.55%) |
Jun 22, 2022 | 49.39 | 49.54 | 46.28 | 48.28 | 1,957,694 | +0.62(+1.31%) |
Jun 21, 2022 | 49.03 | 49.24 | 46.52 | 47.65 | 1,809,429 | -3.91(-7.59%) |
Jun 17, 2022 | 53.24 | 54.16 | 50.03 | 51.56 | 2,931,759 | -1.33(-2.51%) |
Jun 16, 2022 | 51.09 | 54.13 | 50.72 | 52.89 | 3,144,480 | +5.72(+12.13%) |
Jun 15, 2022 | 48.54 | 50.62 | 44.95 | 47.17 | 3,868,430 | -3.26(-6.46%) |
Jun 14, 2022 | 50.19 | 51.87 | 49.42 | 50.43 | 2,263,822 | -0.98(-1.90%) |
Jun 13, 2022 | 49.88 | 51.86 | 48.43 | 51.40 | 4,057,364 | +6.00(+13.23%) |
Jun 10, 2022 | 42.98 | 45.40 | 42.42 | 45.40 | 3,897,039 | +4.70(+11.54%) |
Jun 09, 2022 | 38.35 | 40.70 | 37.36 | 40.70 | 3,691,926 | +3.10(+8.23%) |
Jun 08, 2022 | 36.88 | 37.96 | 36.21 | 37.61 | 2,394,302 | +1.20(+3.30%) |
Jun 07, 2022 | 38.93 | 39.21 | 36.20 | 36.40 | 3,343,494 | -1.40(-3.71%) |
Jun 06, 2022 | 36.38 | 38.33 | 35.65 | 37.80 | 1,879,099 | +0.01(+0.03%) |
Jun 03, 2022 | 37.19 | 38.25 | 36.51 | 37.80 | 3,470,340 | +2.53(+7.17%) |
Jun 02, 2022 | 38.93 | 39.32 | 35.24 | 35.27 | 3,299,778 | -2.73(-7.18%) |
Jun 01, 2022 | 36.47 | 38.82 | 35.66 | 37.99 | 3,685,176 | +0.36(+0.96%) |
May 31, 2022 | 37.41 | 38.73 | 36.57 | 37.63 | 2,706,558 | +0.78(+2.11%) |
May 27, 2022 | 39.73 | 39.73 | 36.85 | 36.86 | 2,888,951 | -4.16(-10.14%) |
May 26, 2022 | 44.95 | 45.26 | 40.42 | 41.02 | 2,553,460 | -3.21(-7.26%) |
May 25, 2022 | 46.86 | 46.86 | 43.16 | 44.23 | 2,718,376 | -1.63(-3.55%) |
May 24, 2022 | 45.69 | 48.08 | 45.01 | 45.85 | 5,457,578 | +1.95(+4.44%) |
May 23, 2022 | 46.56 | 47.07 | 43.66 | 43.90 | 3,230,767 | -3.19(-6.78%) |
May 20, 2022 | 45.55 | 51.48 | 45.12 | 47.09 | 5,646,147 | -0.27(-0.58%) |
May 19, 2022 | 47.07 | 48.03 | 45.05 | 47.37 | 4,703,026 | +1.52(+3.30%) |
May 18, 2022 | 42.09 | 46.33 | 41.64 | 45.85 | 4,637,482 | +5.49(+13.61%) |
May 17, 2022 | 41.28 | 42.88 | 40.16 | 40.36 | 3,002,711 | -3.75(-8.50%) |
May 16, 2022 | 44.02 | 45.26 | 42.47 | 44.11 | 3,216,325 | +1.02(+2.37%) |
May 13, 2022 | 45.84 | 46.80 | 42.33 | 43.09 | 3,921,344 | -4.77(-9.97%) |
May 12, 2022 | 48.55 | 51.04 | 45.83 | 47.86 | 5,323,519 | +1.46(+3.14%) |
May 11, 2022 | 43.59 | 46.76 | 41.15 | 46.40 | 6,490,554 | +4.09(+9.67%) |
May 10, 2022 | 41.19 | 44.37 | 40.48 | 42.31 | 4,160,481 | -2.10(-4.73%) |
May 09, 2022 | 42.12 | 44.94 | 41.19 | 44.41 | 5,776,739 | +4.57(+11.48%) |
May 06, 2022 | 40.00 | 41.53 | 37.93 | 39.84 | 4,881,178 | +0.99(+2.56%) |
May 05, 2022 | 35.48 | 39.98 | 35.36 | 38.85 | 4,470,392 | +4.91(+14.45%) |
May 04, 2022 | 37.57 | 39.39 | 33.73 | 33.94 | 4,120,949 | -4.01(-10.56%) |
May 03, 2022 | 38.08 | 38.99 | 37.26 | 37.95 | 2,752,731 | -0.09(-0.25%) |
May 02, 2022 | 40.00 | 41.45 | 38.00 | 38.04 | 2,837,856 | -1.86(-4.65%) |
Apr 29, 2022 | 36.73 | 40.17 | 35.47 | 39.90 | 3,604,761 | +4.38(+12.35%) |
Apr 28, 2022 | 38.60 | 39.13 | 34.81 | 35.51 | 2,527,744 | -4.98(-12.30%) |
Apr 27, 2022 | 40.82 | 41.12 | 37.91 | 40.49 | 5,582,720 | -1.74(-4.13%) |
Apr 26, 2022 | 38.98 | 42.31 | 38.89 | 42.24 | 3,250,862 | +4.19(+11.00%) |
Apr 25, 2022 | 40.31 | 41.05 | 37.91 | 38.05 | 3,313,815 | -1.76(-4.42%) |
Apr 22, 2022 | 36.92 | 39.93 | 36.19 | 39.81 | 3,078,244 | +3.11(+8.46%) |
Apr 21, 2022 | 33.93 | 37.02 | 32.91 | 36.71 | 3,477,798 | +1.75(+5.01%) |
Apr 20, 2022 | 33.69 | 35.23 | 33.35 | 34.95 | 2,238,857 | +0.16(+0.46%) |
Apr 19, 2022 | 37.14 | 37.56 | 34.63 | 34.79 | 1,587,027 | -2.12(-5.75%) |
Apr 18, 2022 | 38.18 | 38.18 | 36.17 | 36.91 | 2,193,358 | -0.29(-0.79%) |
Apr 14, 2022 | 34.79 | 37.31 | 34.44 | 37.21 | 1,861,015 | +2.44(+7.03%) |
Apr 13, 2022 | 36.51 | 36.76 | 34.40 | 34.76 | 1,343,549 | -1.67(-4.58%) |
Apr 12, 2022 | 34.46 | 36.89 | 33.86 | 36.43 | 1,580,977 | +0.40(+1.10%) |
Apr 11, 2022 | 34.76 | 36.14 | 34.63 | 36.03 | 2,038,123 | +2.54(+7.58%) |
Apr 08, 2022 | 32.60 | 33.69 | 32.34 | 33.50 | 1,683,790 | +1.44(+4.49%) |
Apr 07, 2022 | 32.96 | 33.46 | 31.47 | 32.06 | 1,966,224 | -0.44(-1.34%) |
Apr 06, 2022 | 31.76 | 33.09 | 31.46 | 32.49 | 3,280,808 | +2.33(+7.72%) |
Apr 05, 2022 | 28.79 | 30.45 | 28.54 | 30.16 | 1,394,704 | +1.80(+6.34%) |
Apr 04, 2022 | 29.91 | 29.91 | 28.33 | 28.36 | 1,104,425 | -1.73(-5.76%) |
Apr 01, 2022 | 29.71 | 31.08 | 29.52 | 30.10 | 1,340,210 | +0.30(+1.02%) |
Mar 31, 2022 | 28.54 | 29.91 | 28.40 | 29.79 | 1,246,421 | +1.19(+4.17%) |
Mar 30, 2022 | 27.89 | 29.00 | 27.64 | 28.60 | 1,263,423 | +1.14(+4.14%) |
Mar 29, 2022 | 28.26 | 28.93 | 27.37 | 27.46 | 2,204,491 | -1.81(-6.18%) |
Mar 28, 2022 | 30.83 | 31.05 | 29.27 | 29.27 | 1,350,565 | -1.17(-3.86%) |
Mar 25, 2022 | 30.49 | 31.54 | 30.09 | 30.45 | 2,054,754 | +0.10(+0.34%) |
Mar 24, 2022 | 32.51 | 32.69 | 30.34 | 30.34 | 1,439,887 | -2.58(-7.82%) |
Mar 23, 2022 | 32.21 | 33.02 | 31.50 | 32.92 | 2,065,898 | +1.42(+4.51%) |
Mar 22, 2022 | 32.92 | 32.97 | 30.97 | 31.50 | 1,374,948 | -1.41(-4.29%) |
Mar 21, 2022 | 33.15 | 34.19 | 32.40 | 32.91 | 1,846,168 | +0.12(+0.38%) |
Mar 18, 2022 | 35.45 | 35.71 | 32.54 | 32.79 | 1,528,386 | -2.05(-5.87%) |
Mar 17, 2022 | 36.30 | 36.77 | 34.83 | 34.83 | 1,379,218 | -0.82(-2.31%) |
Mar 16, 2022 | 38.28 | 39.87 | 35.64 | 35.65 | 2,771,786 | -3.88(-9.82%) |
Mar 15, 2022 | 42.88 | 43.30 | 39.21 | 39.54 | 2,248,877 | -4.38(-9.96%) |
Mar 14, 2022 | 42.25 | 44.24 | 40.78 | 43.91 | 1,656,165 | +2.36(+5.67%) |
Mar 11, 2022 | 38.36 | 41.76 | 38.27 | 41.55 | 2,480,513 | +2.02(+5.10%) |
Mar 10, 2022 | 39.72 | 41.19 | 39.23 | 39.54 | 2,163,468 | +1.98(+5.27%) |
Mar 09, 2022 | 38.95 | 40.18 | 36.96 | 37.56 | 1,687,330 | -5.00(-11.75%) |
Mar 08, 2022 | 42.26 | 44.46 | 38.71 | 42.56 | 2,754,430 | +0.58(+1.38%) |
Mar 07, 2022 | 37.89 | 42.05 | 37.43 | 41.98 | 2,609,977 | +4.16(+10.99%) |
Mar 04, 2022 | 36.89 | 38.69 | 36.36 | 37.82 | 2,752,822 | +1.83(+5.08%) |
Mar 03, 2022 | 33.82 | 36.46 | 33.82 | 36.00 | 1,705,256 | +1.29(+3.71%) |
Mar 02, 2022 | 36.58 | 37.17 | 34.25 | 34.71 | 1,402,367 | -2.43(-6.55%) |
Mar 01, 2022 | 35.47 | 37.94 | 34.90 | 37.14 | 1,707,070 | +2.07(+5.91%) |
Feb 28, 2022 | 35.96 | 36.81 | 34.58 | 35.07 | 1,531,506 | +0.20(+0.57%) |
Feb 25, 2022 | 36.00 | 36.73 | 34.82 | 34.87 | 1,704,350 | -1.52(-4.16%) |
Feb 24, 2022 | 45.01 | 45.01 | 36.23 | 36.38 | 4,134,930 | -4.12(-10.17%) |
Feb 23, 2022 | 36.71 | 40.60 | 36.18 | 40.50 | 2,714,542 | +2.88(+7.65%) |
Feb 22, 2022 | 37.84 | 38.85 | 35.90 | 37.62 | 3,130,429 | +1.04(+2.85%) |
Feb 18, 2022 | 36.58 | 0 | +1.07(+3.01%) | |||
Feb 17, 2022 | 33.63 | 35.74 | 33.45 | 35.51 | 2,192,283 | +2.77(+8.48%) |
Feb 16, 2022 | 33.20 | 34.22 | 32.29 | 32.74 | 1,755,920 | +0.24(+0.73%) |
Feb 15, 2022 | 33.80 | 34.08 | 32.46 | 32.50 | 1,541,182 | -2.78(-7.89%) |
Feb 14, 2022 | 35.78 | 36.53 | 34.47 | 35.29 | 2,192,969 | +0.03(+0.08%) |
Feb 11, 2022 | 32.31 | 35.63 | 31.79 | 35.26 | 2,453,669 | +2.88(+8.89%) |
Feb 10, 2022 | 31.76 | 32.79 | 30.28 | 32.38 | 2,904,147 | +2.42(+8.09%) |
Feb 09, 2022 | 30.80 | 31.26 | 29.95 | 29.95 | 1,387,415 | -2.15(-6.70%) |
Feb 08, 2022 | 33.69 | 33.90 | 31.85 | 32.10 | 1,231,747 | -1.28(-3.83%) |
Feb 07, 2022 | 32.65 | 33.72 | 32.05 | 33.38 | 948,968 | +0.70(+2.14%) |
Feb 04, 2022 | 33.69 | 34.05 | 31.83 | 32.68 | 2,820,851 | -0.48(-1.46%) |
Feb 03, 2022 | 31.97 | 33.45 | 33.16 | 2,756,205 | +2.68(+8.79%) | |
Feb 02, 2022 | 30.94 | 31.60 | 30.32 | 30.48 | 1,514,656 | -0.73(-2.34%) |
Feb 01, 2022 | 31.26 | 32.59 | 31.09 | 31.21 | 1,424,310 | -0.25(-0.78%) |
Jan 31, 2022 | 34.06 | 31.36 | 31.46 | 1,850,769 | -2.59(-7.62%) | |
Jan 28, 2022 | 37.88 | 39.49 | 34.07 | 34.05 | 2,442,519 | -5.09(-12.99%) |
Jan 27, 2022 | 36.53 | 39.61 | 35.94 | 39.14 | 2,264,784 | +0.62(+1.62%) |
Jan 26, 2022 | 35.82 | 39.79 | 34.50 | 38.51 | 3,882,801 | -0.58(-1.48%) |
Jan 25, 2022 | 39.05 | 40.35 | 37.37 | 39.09 | 4,497,760 | +2.50(+6.83%) |
Jan 24, 2022 | 39.10 | 42.98 | 36.48 | 36.59 | 5,068,625 | -0.54(-1.45%) |
Jan 21, 2022 | 35.28 | 37.13 | 34.10 | 37.13 | 3,395,399 | +2.06(+5.89%) |
Jan 20, 2022 | 32.91 | 35.16 | 31.70 | 35.07 | 2,135,483 | +1.30(+3.84%) |
Jan 19, 2022 | 32.07 | 33.84 | 30.87 | 33.77 | 2,513,859 | +1.35(+4.18%) |
Jan 18, 2022 | 31.72 | 32.62 | 31.00 | 32.42 | 1,506,587 | +2.22(+7.34%) |
Jan 14, 2022 | 30.20 | 0 | -0.78(-2.51%) | |||
Jan 13, 2022 | 28.33 | 31.22 | 28.08 | 30.98 | 1,273,004 | +2.23(+7.74%) |
Jan 12, 2022 | 28.42 | 29.21 | 27.93 | 28.75 | 957,148 | -0.44(-1.49%) |
Jan 11, 2022 | 30.23 | 31.18 | 29.04 | 29.19 | 1,398,580 | -1.06(-3.51%) |
Jan 10, 2022 | 31.69 | 32.84 | 30.16 | 30.25 | 2,655,499 | -0.10(-0.34%) |
Jan 07, 2022 | 29.58 | 30.85 | 29.12 | 30.35 | 2,114,948 | +0.88(+2.99%) |
Jan 06, 2022 | 29.74 | 30.00 | 28.58 | 29.47 | 2,200,453 | +0.39(+1.33%) |
Jan 05, 2022 | 27.05 | 29.08 | 27.03 | 29.08 | 1,165,598 | +2.53(+9.52%) |
Jan 04, 2022 | 25.58 | 27.16 | 25.57 | 26.55 | 620,225 | +0.80(+3.09%) |
Jan 03, 2022 | 26.46 | 26.76 | 25.73 | 25.76 | 523,315 | -0.73(-2.75%) |
Dec 31, 2021 | 26.32 | 26.56 | 26.04 | 26.49 | 304,719 | +0.35(+1.34%) |
Dec 30, 2021 | 25.69 | 26.24 | 25.36 | 26.14 | 389,967 | +0.49(+1.92%) |
Dec 29, 2021 | 25.68 | 26.04 | 25.35 | 25.64 | 461,120 | -0.05(-0.18%) |
Dec 28, 2021 | 25.19 | 25.90 | 25.17 | 25.69 | 568,863 | +0.39(+1.53%) |
Dec 27, 2021 | 26.74 | 26.74 | 25.30 | 25.30 | 472,910 | -1.78(-6.57%) |
Dec 23, 2021 | 27.40 | 27.41 | 26.74 | 27.08 | 559,760 | -0.45(-1.65%) |
Dec 22, 2021 | 28.86 | 28.97 | 27.46 | 27.54 | 830,563 | -1.11(-3.87%) |
Dec 21, 2021 | 29.93 | 30.85 | 28.57 | 28.65 | 579,763 | -2.33(-7.52%) |
Dec 20, 2021 | 31.35 | 31.66 | 30.75 | 30.98 | 770,810 | +1.00(+3.35%) |
Dec 17, 2021 | 30.34 | 30.78 | 29.09 | 29.97 | 1,550,723 | +0.63(+2.16%) |
Dec 16, 2021 | 26.73 | 29.82 | 26.65 | 29.34 | 1,068,121 | +2.27(+8.40%) |
Dec 15, 2021 | 29.34 | 30.13 | 26.97 | 27.07 | 1,253,729 | -2.32(-7.90%) |
Dec 14, 2021 | 29.15 | 30.42 | 28.50 | 29.39 | 921,340 | +1.32(+4.69%) |
Dec 13, 2021 | 26.66 | 28.14 | 26.53 | 28.07 | 580,198 | +1.29(+4.81%) |
Dec 10, 2021 | 27.69 | 27.91 | 26.75 | 26.78 | 571,684 | -1.77(-6.20%) |
Dec 09, 2021 | 28.02 | 28.62 | 27.34 | 28.55 | 540,204 | +0.89(+3.22%) |
Dec 08, 2021 | 28.00 | 28.60 | 27.63 | 27.66 | 405,909 | -0.37(-1.32%) |
Dec 07, 2021 | 29.52 | 29.52 | 27.95 | 28.03 | 764,967 | -3.26(-10.41%) |
Dec 06, 2021 | 31.90 | 32.97 | 31.10 | 31.29 | 650,045 | -1.00(-3.11%) |
Dec 03, 2021 | 30.42 | 33.41 | 30.17 | 32.29 | 1,209,977 | +1.56(+5.08%) |
Dec 02, 2021 | 32.47 | 32.67 | 30.28 | 30.73 | 749,911 | -0.84(-2.67%) |
Dec 01, 2021 | 29.36 | 31.63 | 28.67 | 31.57 | 785,094 | +1.18(+3.90%) |
Nov 30, 2021 | 29.93 | 31.08 | 29.22 | 30.39 | 700,597 | +0.80(+2.72%) |
Nov 29, 2021 | 30.44 | 30.87 | 29.35 | 29.58 | 521,583 | -2.52(-7.85%) |
Nov 26, 2021 | 31.25 | 32.37 | 30.41 | 32.10 | 702,166 | +2.31(+7.76%) |
Nov 24, 2021 | 31.01 | 31.46 | 29.78 | 29.79 | 369,992 | -0.68(-2.24%) |
Nov 23, 2021 | 30.58 | 31.60 | 30.20 | 30.47 | 907,950 | +0.24(+0.78%) |
Nov 22, 2021 | 28.86 | 30.31 | 27.79 | 30.24 | 691,428 | +0.98(+3.33%) |
Nov 19, 2021 | 29.66 | 29.90 | 28.95 | 29.26 | 355,053 | -0.68(-2.28%) |
Nov 18, 2021 | 30.31 | 30.00 | 29.81 | 29.94 | 386,991 | -0.95(-3.07%) |
Nov 17, 2021 | 30.80 | 31.15 | 30.29 | 30.89 | 251,695 | +0.29(+0.96%) |
Nov 16, 2021 | 31.77 | 31.77 | 30.47 | 30.60 | 250,936 | -0.97(-3.06%) |
Nov 15, 2021 | 31.11 | 32.11 | 30.98 | 31.56 | 277,220 | +0.08(+0.24%) |
Nov 12, 2021 | 32.41 | 32.52 | 31.34 | 31.49 | 259,282 | -1.16(-3.57%) |
Nov 11, 2021 | 32.48 | 32.82 | 32.40 | 32.65 | 412,075 | -0.56(-1.68%) |
Nov 10, 2021 | 32.33 | 33.21 | 917,812 | +1.59(+5.03%) | ||
Nov 09, 2021 | 31.08 | 32.07 | 30.99 | 31.62 | 831,657 | +0.39(+1.24%) |
Nov 08, 2021 | 31.44 | 31.63 | 31.06 | 31.23 | 616,166 | -0.56(-1.76%) |
Nov 05, 2021 | 31.49 | 32.33 | 31.19 | 31.79 | 808,491 | -0.40(-1.24%) |
Nov 04, 2021 | 33.33 | 33.60 | 31.99 | 32.19 | 2,278,616 | -1.59(-4.71%) |
Nov 03, 2021 | 34.21 | 34.85 | 33.60 | 33.78 | 1,098,147 | -0.63(-1.82%) |
Nov 02, 2021 | 35.13 | 35.15 | 34.16 | 34.40 | 1,182,573 | -0.84(-2.39%) |