Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.88 | 17.21 | 15.56 | 16.49 | 6,666,102 | -0.34(-2.02%) |
Nov 29, 2022 | 16.97 | 18.06 | 16.36 | 16.83 | 7,245,746 | +0.19(+1.14%) |
Nov 28, 2022 | 16.47 | 17.39 | 16.41 | 16.64 | 3,406,846 | +0.10(+0.60%) |
Nov 25, 2022 | 16.76 | 17.03 | 16.32 | 16.54 | 2,110,576 | -0.49(-2.88%) |
Nov 23, 2022 | 17.05 | 17.69 | 16.63 | 17.03 | 3,710,223 | +0.11(+0.65%) |
Nov 22, 2022 | 18.71 | 18.82 | 16.49 | 16.92 | 6,405,762 | -2.03(-10.71%) |
Nov 21, 2022 | 19.37 | 19.51 | 18.57 | 18.95 | 2,792,720 | -0.71(-3.61%) |
Nov 18, 2022 | 21.34 | 21.34 | 19.36 | 19.66 | 3,594,688 | -1.13(-5.44%) |
Nov 17, 2022 | 20.80 | 21.29 | 20.32 | 20.79 | 2,700,466 | -0.68(-3.17%) |
Nov 16, 2022 | 23.26 | 23.35 | 21.02 | 21.47 | 3,842,085 | -1.75(-7.54%) |
Nov 15, 2022 | 24.02 | 25.66 | 23.14 | 23.22 | 4,537,661 | +0.14(+0.61%) |
Nov 14, 2022 | 24.92 | 25.40 | 23.03 | 23.08 | 4,618,110 | -1.96(-7.83%) |
Nov 11, 2022 | 21.69 | 25.17 | 21.40 | 25.04 | 5,675,342 | +2.90(+13.10%) |
Nov 10, 2022 | 19.81 | 22.44 | 19.25 | 22.14 | 7,051,835 | +3.51(+18.84%) |
Nov 09, 2022 | 19.68 | 21.98 | 18.56 | 18.63 | 6,300,463 | -1.02(-5.19%) |
Nov 08, 2022 | 18.66 | 20.30 | 18.57 | 19.65 | 4,559,348 | +0.22(+1.13%) |
Nov 07, 2022 | 19.52 | 20.10 | 18.22 | 19.43 | 3,968,239 | +0.03(+0.15%) |
Nov 04, 2022 | 20.77 | 20.88 | 18.67 | 19.40 | 3,940,909 | -0.77(-3.82%) |
Nov 03, 2022 | 19.09 | 21.62 | 18.66 | 20.17 | 5,396,370 | -0.33(-1.61%) |
Nov 02, 2022 | 21.92 | 20.43 | 20.50 | 3,683,540 | -1.50(-6.82%) | |
Nov 01, 2022 | 22.92 | 25.30 | 21.86 | 22.00 | 5,184,138 | -0.27(-1.21%) |
Oct 31, 2022 | 22.88 | 23.42 | 22.20 | 22.27 | 2,955,428 | -0.75(-3.26%) |
Oct 28, 2022 | 22.03 | 23.13 | 21.70 | 23.02 | 2,840,315 | +0.73(+3.28%) |
Oct 27, 2022 | 23.04 | 23.39 | 22.12 | 22.29 | 4,103,797 | -0.52(-2.28%) |
Oct 26, 2022 | 22.55 | 24.65 | 22.40 | 22.81 | 5,463,612 | +0.23(+1.02%) |
Oct 25, 2022 | 20.82 | 22.79 | 20.82 | 22.58 | 6,343,056 | +1.77(+8.51%) |
Oct 24, 2022 | 19.35 | 20.94 | 18.42 | 20.81 | 4,735,925 | +1.47(+7.60%) |
Oct 21, 2022 | 17.27 | 19.46 | 17.27 | 19.34 | 8,126,659 | +2.16(+12.57%) |
Oct 20, 2022 | 18.00 | 18.44 | 16.84 | 17.18 | 4,471,703 | -0.75(-4.18%) |
Oct 19, 2022 | 18.37 | 19.70 | 17.76 | 17.93 | 8,006,402 | -0.69(-3.71%) |
Oct 18, 2022 | 20.85 | 21.18 | 18.44 | 18.62 | 5,149,867 | -1.70(-8.37%) |
Oct 17, 2022 | 20.06 | 20.88 | 19.73 | 20.32 | 4,447,991 | +0.65(+3.30%) |
Oct 14, 2022 | 21.50 | 21.59 | 19.57 | 19.67 | 6,023,085 | -1.61(-7.57%) |
Oct 13, 2022 | 19.23 | 21.79 | 18.67 | 21.28 | 7,761,437 | +1.04(+5.14%) |
Oct 12, 2022 | 19.21 | 20.35 | 17.63 | 20.24 | 8,547,268 | +1.27(+6.69%) |
Oct 11, 2022 | 17.70 | 21.87 | 16.91 | 18.97 | 17,212,574 | +1.19(+6.69%) |
Oct 10, 2022 | 16.45 | 18.29 | 16.00 | 17.78 | 6,901,525 | +1.48(+9.08%) |
Oct 07, 2022 | 17.62 | 17.90 | 16.23 | 16.30 | 4,434,319 | -1.78(-9.85%) |
Oct 06, 2022 | 18.57 | 19.25 | 17.61 | 18.08 | 2,495,000 | -0.62(-3.32%) |
Oct 05, 2022 | 18.76 | 19.02 | 17.40 | 18.70 | 3,643,661 | -0.70(-3.61%) |
Oct 04, 2022 | 19.17 | 19.76 | 18.83 | 19.40 | 3,148,054 | +0.80(+4.30%) |
Oct 03, 2022 | 18.35 | 18.94 | 17.11 | 18.60 | 3,477,912 | +0.40(+2.20%) |
Sep 30, 2022 | 18.50 | 19.60 | 18.16 | 18.20 | 3,759,726 | -0.37(-1.99%) |
Sep 29, 2022 | 19.39 | 19.41 | 17.85 | 18.57 | 4,242,927 | -1.04(-5.30%) |
Sep 28, 2022 | 20.09 | 20.59 | 19.17 | 19.61 | 4,231,877 | -0.43(-2.15%) |
Sep 27, 2022 | 19.73 | 21.64 | 19.49 | 20.04 | 9,624,105 | +1.17(+6.20%) |
Sep 26, 2022 | 20.85 | 21.97 | 18.79 | 18.87 | 5,626,317 | -2.13(-10.14%) |
Sep 23, 2022 | 21.84 | 22.37 | 20.46 | 21.00 | 5,273,364 | -1.44(-6.42%) |
Sep 22, 2022 | 24.63 | 24.65 | 21.81 | 22.44 | 10,745,685 | -3.43(-13.26%) |
Sep 21, 2022 | 27.65 | 27.87 | 25.84 | 25.87 | 3,069,320 | -1.59(-5.79%) |
Sep 20, 2022 | 27.56 | 29.48 | 27.20 | 27.46 | 3,678,792 | -0.97(-3.41%) |
Sep 19, 2022 | 29.82 | 29.94 | 27.35 | 28.43 | 4,918,422 | -1.98(-6.51%) |
Sep 16, 2022 | 31.70 | 32.41 | 30.28 | 30.41 | 4,232,316 | -2.14(-6.57%) |
Sep 15, 2022 | 31.89 | 33.37 | 31.61 | 32.55 | 3,113,861 | +0.00(+0.00%) |
Sep 14, 2022 | 31.15 | 32.91 | 30.26 | 32.55 | 3,641,315 | +1.77(+5.75%) |
Sep 13, 2022 | 31.00 | 31.48 | 29.50 | 30.78 | 4,533,990 | -2.22(-6.73%) |
Sep 12, 2022 | 32.03 | 33.06 | 31.40 | 33.00 | 3,655,813 | +1.28(+4.04%) |
Sep 09, 2022 | 30.54 | 32.05 | 30.20 | 31.72 | 2,810,401 | +1.44(+4.76%) |
Sep 08, 2022 | 29.46 | 30.76 | 29.44 | 30.28 | 3,745,319 | -0.34(-1.11%) |
Sep 07, 2022 | 28.46 | 30.72 | 28.25 | 30.62 | 3,750,703 | +2.09(+7.33%) |
Sep 06, 2022 | 30.33 | 30.33 | 28.40 | 28.53 | 4,700,748 | -1.86(-6.12%) |
Sep 02, 2022 | 32.34 | 32.34 | 30.32 | 30.39 | 3,622,317 | -1.56(-4.88%) |
Sep 01, 2022 | 32.87 | 32.93 | 30.69 | 31.95 | 4,748,822 | -1.09(-3.30%) |
Aug 31, 2022 | 35.71 | 36.19 | 32.61 | 33.04 | 4,576,207 | -2.18(-6.19%) |
Aug 30, 2022 | 36.68 | 37.26 | 34.90 | 35.22 | 2,959,740 | -1.05(-2.89%) |
Aug 29, 2022 | 34.92 | 37.27 | 34.56 | 36.27 | 3,208,358 | +1.07(+3.04%) |
Aug 26, 2022 | 37.24 | 37.81 | 34.77 | 35.20 | 2,834,429 | -2.05(-5.50%) |
Aug 25, 2022 | 37.25 | 37.88 | 35.52 | 37.25 | 2,587,826 | +0.18(+0.49%) |
Aug 24, 2022 | 36.73 | 37.91 | 35.91 | 37.07 | 2,734,128 | +0.52(+1.42%) |
Aug 23, 2022 | 35.88 | 36.77 | 34.57 | 36.55 | 3,251,661 | +1.08(+3.04%) |
Aug 22, 2022 | 35.64 | 36.64 | 34.65 | 35.47 | 3,683,960 | -0.75(-2.07%) |
Aug 19, 2022 | 36.65 | 37.45 | 35.80 | 36.22 | 4,012,391 | -0.96(-2.58%) |
Aug 18, 2022 | 39.75 | 39.75 | 36.89 | 37.18 | 5,932,966 | -2.19(-5.56%) |
Aug 17, 2022 | 42.10 | 42.65 | 39.26 | 39.37 | 5,803,892 | -3.51(-8.19%) |
Aug 16, 2022 | 42.22 | 44.02 | 41.38 | 42.88 | 4,911,273 | +0.58(+1.37%) |
Aug 15, 2022 | 42.48 | 43.16 | 40.62 | 42.30 | 4,693,469 | +0.83(+2.00%) |
Aug 12, 2022 | 41.16 | 43.06 | 40.57 | 41.47 | 5,031,614 | +1.13(+2.80%) |
Aug 11, 2022 | 41.61 | 44.63 | 40.25 | 40.34 | 6,975,558 | -1.02(-2.47%) |
Aug 10, 2022 | 40.13 | 41.93 | 38.16 | 41.36 | 9,611,492 | +1.08(+2.68%) |
Aug 09, 2022 | 39.98 | 44.40 | 38.80 | 40.28 | 27,318,128 | -16.97(-29.64%) |
Aug 08, 2022 | 60.82 | 62.75 | 56.84 | 57.25 | 9,413,950 | -3.02(-5.01%) |
Aug 05, 2022 | 60.90 | 61.51 | 58.59 | 60.27 | 3,543,022 | -1.66(-2.68%) |
Aug 04, 2022 | 61.30 | 63.24 | 60.01 | 61.93 | 3,324,685 | +0.82(+1.34%) |
Aug 03, 2022 | 59.09 | 62.58 | 58.69 | 61.11 | 4,364,774 | +3.65(+6.35%) |
Aug 02, 2022 | 53.25 | 59.20 | 53.06 | 57.46 | 4,483,919 | +3.54(+6.57%) |
Aug 01, 2022 | 53.77 | 56.28 | 52.81 | 53.92 | 3,473,699 | -0.59(-1.08%) |
Jul 29, 2022 | 57.00 | 58.28 | 54.13 | 54.51 | 3,885,186 | -2.60(-4.55%) |
Jul 28, 2022 | 55.84 | 57.20 | 52.12 | 57.11 | 4,110,790 | +0.70(+1.24%) |
Jul 27, 2022 | 56.84 | 56.84 | 53.60 | 56.41 | 4,387,626 | -0.14(-0.25%) |
Jul 26, 2022 | 55.40 | 58.73 | 54.14 | 56.55 | 4,850,333 | +1.04(+1.87%) |
Jul 25, 2022 | 54.10 | 56.23 | 53.09 | 55.51 | 3,794,724 | +0.66(+1.20%) |
Jul 22, 2022 | 59.17 | 59.92 | 54.24 | 54.85 | 4,515,638 | -4.10(-6.96%) |
Jul 21, 2022 | 59.25 | 61.67 | 58.00 | 58.95 | 5,639,675 | -0.62(-1.04%) |
Jul 20, 2022 | 57.91 | 64.50 | 57.30 | 59.57 | 11,561,974 | +1.57(+2.71%) |
Jul 19, 2022 | 52.72 | 59.70 | 51.88 | 58.00 | 13,695,086 | +6.03(+11.60%) |
Jul 18, 2022 | 55.80 | 56.70 | 51.27 | 51.97 | 7,131,100 | -2.46(-4.52%) |
Jul 15, 2022 | 52.05 | 54.83 | 47.68 | 54.43 | 13,721,825 | +2.81(+5.44%) |
Jul 14, 2022 | 66.86 | 68.44 | 50.05 | 51.62 | 30,031,544 | -18.33(-26.20%) |
Jul 13, 2022 | 68.50 | 73.64 | 67.50 | 69.95 | 7,516,333 | +0.19(+0.27%) |
Jul 12, 2022 | 64.21 | 71.97 | 63.41 | 69.76 | 8,654,865 | +2.61(+3.89%) |
Jul 11, 2022 | 74.08 | 75.33 | 66.94 | 67.15 | 8,737,471 | -8.97(-11.78%) |
Jul 08, 2022 | 72.03 | 76.77 | 70.64 | 76.12 | 8,735,538 | +2.98(+4.07%) |
Jul 07, 2022 | 62.81 | 73.56 | 62.54 | 73.14 | 9,825,718 | +9.60(+15.11%) |
Jul 06, 2022 | 64.28 | 66.30 | 61.79 | 63.54 | 5,870,774 | -0.75(-1.17%) |
Jul 05, 2022 | 56.76 | 64.59 | 55.70 | 64.29 | 7,168,621 | +7.14(+12.49%) |
Jul 01, 2022 | 52.13 | 57.56 | 50.88 | 57.15 | 6,423,681 | +5.72(+11.12%) |
Jun 30, 2022 | 51.77 | 52.98 | 49.29 | 51.43 | 3,554,843 | -0.42(-0.81%) |
Jun 29, 2022 | 49.90 | 53.12 | 48.90 | 51.85 | 4,107,195 | +0.79(+1.55%) |
Jun 28, 2022 | 52.56 | 54.88 | 50.25 | 51.06 | 4,841,249 | -2.76(-5.13%) |
Jun 27, 2022 | 51.91 | 55.47 | 50.16 | 53.82 | 5,336,117 | +2.15(+4.16%) |
Jun 24, 2022 | 51.78 | 52.04 | 48.51 | 51.67 | 4,847,066 | -0.14(-0.27%) |
Jun 23, 2022 | 45.48 | 51.90 | 44.76 | 51.81 | 6,363,772 | +6.33(+13.92%) |
Jun 22, 2022 | 39.73 | 46.61 | 39.38 | 45.48 | 6,731,571 | +4.11(+9.93%) |
Jun 21, 2022 | 41.00 | 43.45 | 40.56 | 41.37 | 4,209,621 | +1.13(+2.81%) |
Jun 17, 2022 | 37.74 | 41.31 | 37.67 | 40.24 | 7,621,439 | +2.58(+6.85%) |
Jun 16, 2022 | 39.87 | 40.30 | 36.06 | 37.66 | 4,995,529 | -3.57(-8.66%) |
Jun 15, 2022 | 37.60 | 42.10 | 37.50 | 41.23 | 5,708,240 | +2.52(+6.51%) |
Jun 14, 2022 | 36.75 | 39.50 | 35.33 | 38.71 | 5,683,282 | +2.43(+6.70%) |
Jun 13, 2022 | 38.90 | 40.20 | 34.88 | 36.28 | 7,296,504 | -4.34(-10.68%) |
Jun 10, 2022 | 41.35 | 42.95 | 39.01 | 40.62 | 9,759,228 | -0.86(-2.07%) |
Jun 09, 2022 | 48.10 | 50.86 | 41.11 | 41.48 | 18,179,500 | -8.63(-17.22%) |
Jun 08, 2022 | 52.31 | 52.95 | 46.15 | 50.11 | 26,973,724 | +2.57(+5.41%) |
Jun 06, 2022 | 47.54 | 1,732,727 | +2.78(+6.21%) | |||
Jun 03, 2022 | 50.50 | 50.60 | 41.10 | 44.76 | 23,318,296 | -11.21(-20.03%) |
Jun 02, 2022 | 52.80 | 56.35 | 50.73 | 55.97 | 3,429,217 | +2.33(+4.34%) |
Jun 01, 2022 | 55.69 | 57.49 | 52.18 | 53.64 | 3,685,435 | -1.69(-3.05%) |
May 31, 2022 | 54.34 | 57.46 | 53.13 | 55.33 | 8,328,328 | +0.04(+0.07%) |
May 27, 2022 | 47.06 | 56.52 | 46.19 | 55.29 | 7,476,295 | +8.22(+17.46%) |
May 26, 2022 | 45.86 | 47.69 | 44.84 | 47.07 | 2,701,960 | +0.94(+2.04%) |
May 25, 2022 | 46.90 | 47.50 | 44.44 | 46.13 | 3,152,164 | -0.41(-0.88%) |
May 24, 2022 | 50.35 | 50.35 | 45.86 | 46.54 | 3,406,534 | -4.86(-9.46%) |
May 23, 2022 | 53.00 | 53.70 | 50.65 | 51.40 | 3,020,083 | -2.02(-3.78%) |
May 20, 2022 | 55.71 | 56.91 | 48.75 | 53.42 | 7,178,742 | -5.01(-8.57%) |
May 19, 2022 | 52.91 | 60.56 | 52.67 | 58.43 | 5,327,591 | +6.32(+12.13%) |
May 18, 2022 | 50.54 | 53.25 | 49.60 | 52.11 | 3,058,534 | +0.16(+0.31%) |
May 17, 2022 | 49.06 | 52.32 | 47.55 | 51.95 | 3,573,768 | +3.95(+8.23%) |
May 16, 2022 | 51.50 | 53.50 | 47.89 | 48.00 | 3,510,979 | -3.89(-7.50%) |
May 13, 2022 | 49.42 | 52.75 | 48.52 | 51.89 | 6,144,365 | +3.91(+8.15%) |
May 12, 2022 | 42.33 | 48.02 | 41.33 | 47.98 | 6,658,291 | +5.06(+11.79%) |
May 11, 2022 | 52.53 | 52.79 | 42.59 | 42.92 | 8,736,921 | -10.94(-20.31%) |
May 10, 2022 | 42.10 | 55.44 | 41.74 | 53.86 | 13,796,106 | +0.60(+1.13%) |
May 09, 2022 | 57.35 | 60.37 | 52.74 | 53.26 | 5,839,972 | -4.04(-7.05%) |
May 06, 2022 | 58.66 | 58.78 | 54.03 | 57.30 | 3,455,617 | -1.36(-2.32%) |
May 05, 2022 | 61.99 | 63.23 | 57.36 | 58.66 | 3,891,002 | -4.07(-6.49%) |
May 04, 2022 | 59.22 | 62.74 | 56.02 | 62.73 | 6,535,361 | +3.84(+6.52%) |
May 03, 2022 | 53.50 | 58.91 | 52.22 | 58.89 | 8,043,310 | +5.14(+9.56%) |
May 02, 2022 | 44.90 | 53.79 | 44.68 | 53.75 | 8,688,702 | +8.68(+19.26%) |
Apr 29, 2022 | 45.95 | 52.48 | 44.90 | 45.07 | 7,743,243 | +0.80(+1.81%) |
Apr 28, 2022 | 46.98 | 47.73 | 42.13 | 44.27 | 4,441,787 | -2.19(-4.71%) |
Apr 27, 2022 | 47.29 | 48.88 | 45.60 | 46.46 | 3,246,434 | -0.96(-2.02%) |
Apr 26, 2022 | 50.00 | 50.98 | 47.01 | 47.42 | 3,180,080 | -2.79(-5.56%) |
Apr 25, 2022 | 46.44 | 50.47 | 46.25 | 50.21 | 4,788,799 | +3.56(+7.63%) |
Apr 22, 2022 | 47.25 | 49.18 | 46.03 | 46.65 | 5,594,472 | -2.15(-4.41%) |
Apr 21, 2022 | 54.21 | 54.63 | 48.71 | 48.80 | 4,776,779 | -4.89(-9.11%) |
Apr 20, 2022 | 53.99 | 56.95 | 51.78 | 53.69 | 5,320,798 | -0.90(-1.65%) |
Apr 19, 2022 | 53.20 | 55.39 | 50.24 | 54.59 | 4,985,464 | -0.57(-1.03%) |
Apr 18, 2022 | 58.90 | 59.20 | 53.85 | 55.16 | 4,534,771 | -3.39(-5.79%) |
Apr 14, 2022 | 61.39 | 63.38 | 58.25 | 58.55 | 3,918,017 | -3.62(-5.82%) |
Apr 13, 2022 | 58.32 | 62.96 | 57.42 | 62.17 | 3,380,980 | +4.07(+7.01%) |
Apr 12, 2022 | 58.05 | 61.44 | 57.56 | 58.10 | 4,138,049 | +0.56(+0.97%) |
Apr 11, 2022 | 58.62 | 61.19 | 56.67 | 57.54 | 3,575,485 | -3.09(-5.10%) |
Apr 08, 2022 | 59.66 | 63.55 | 58.49 | 60.63 | 3,633,351 | +1.13(+1.90%) |
Apr 07, 2022 | 61.91 | 62.82 | 56.80 | 59.50 | 4,369,199 | -2.94(-4.71%) |
Apr 06, 2022 | 64.81 | 65.15 | 59.19 | 62.44 | 5,152,920 | -2.79(-4.28%) |
Apr 05, 2022 | 74.48 | 75.00 | 64.64 | 65.23 | 6,657,416 | -10.06(-13.36%) |
Apr 04, 2022 | 74.98 | 77.65 | 73.50 | 75.29 | 2,646,972 | +0.97(+1.31%) |
Apr 01, 2022 | 73.30 | 76.28 | 72.55 | 74.32 | 2,494,735 | +0.67(+0.91%) |
Mar 31, 2022 | 76.40 | 76.40 | 72.90 | 73.65 | 2,313,483 | -1.10(-1.47%) |
Mar 30, 2022 | 79.70 | 82.30 | 74.52 | 74.75 | 3,178,476 | -4.08(-5.18%) |
Mar 29, 2022 | 74.63 | 80.24 | 73.58 | 78.83 | 4,345,798 | +4.98(+6.74%) |
Mar 28, 2022 | 74.77 | 78.13 | 71.01 | 73.85 | 3,078,981 | -0.28(-0.38%) |
Mar 25, 2022 | 81.38 | 81.41 | 73.23 | 74.13 | 3,953,029 | -7.32(-8.99%) |
Mar 24, 2022 | 80.10 | 82.41 | 77.03 | 81.45 | 3,247,025 | +1.27(+1.58%) |
Mar 23, 2022 | 83.00 | 83.54 | 79.00 | 80.18 | 2,792,383 | -3.62(-4.32%) |
Mar 22, 2022 | 78.06 | 85.37 | 75.36 | 83.80 | 4,538,806 | +5.24(+6.67%) |
Mar 21, 2022 | 82.88 | 83.70 | 77.10 | 78.56 | 3,649,891 | -3.74(-4.54%) |
Mar 18, 2022 | 80.10 | 85.60 | 79.41 | 82.30 | 5,451,702 | +3.07(+3.87%) |
Mar 17, 2022 | 77.65 | 82.22 | 75.76 | 79.23 | 3,997,371 | +1.74(+2.25%) |
Mar 16, 2022 | 74.43 | 78.55 | 72.52 | 77.49 | 4,134,994 | +3.69(+5.00%) |
Mar 15, 2022 | 73.40 | 74.28 | 68.11 | 73.80 | 3,763,172 | +1.87(+2.60%) |
Mar 14, 2022 | 72.55 | 83.25 | 70.50 | 71.93 | 6,483,647 | -1.06(-1.45%) |
Mar 11, 2022 | 78.56 | 80.48 | 72.56 | 72.99 | 2,953,331 | -4.78(-6.15%) |
Mar 10, 2022 | 77.50 | 79.70 | 75.32 | 77.77 | 2,756,133 | -1.30(-1.64%) |
Mar 09, 2022 | 74.00 | 79.90 | 73.88 | 79.07 | 3,272,780 | +6.28(+8.63%) |
Mar 08, 2022 | 67.48 | 74.77 | 65.90 | 72.79 | 4,401,498 | +3.06(+4.39%) |
Mar 07, 2022 | 70.00 | 74.54 | 65.82 | 69.73 | 5,099,149 | -1.99(-2.77%) |
Mar 04, 2022 | 79.21 | 82.00 | 70.91 | 71.72 | 4,054,168 | -8.81(-10.94%) |
Mar 03, 2022 | 85.48 | 85.61 | 79.24 | 80.53 | 2,829,702 | -5.86(-6.78%) |
Mar 02, 2022 | 83.93 | 87.07 | 79.20 | 86.39 | 4,205,429 | +2.65(+3.16%) |
Mar 01, 2022 | 79.46 | 91.00 | 79.00 | 83.74 | 7,178,646 | +0.37(+0.44%) |
Feb 28, 2022 | 80.97 | 83.50 | 77.62 | 83.37 | 4,211,300 | +1.74(+2.13%) |
Feb 25, 2022 | 79.11 | 82.08 | 77.06 | 81.63 | 2,877,724 | +1.68(+2.10%) |
Feb 24, 2022 | 69.81 | 79.95 | 69.61 | 79.95 | 5,074,938 | +6.46(+8.79%) |
Feb 23, 2022 | 80.66 | 80.98 | 72.58 | 73.49 | 4,078,911 | -5.90(-7.43%) |
Feb 22, 2022 | 79.36 | 82.67 | 77.11 | 79.39 | 3,127,985 | -2.50(-3.05%) |
Feb 18, 2022 | 81.89 | 0 | -1.55(-1.86%) | |||
Feb 17, 2022 | 85.93 | 88.82 | 82.62 | 83.44 | 2,739,120 | -3.11(-3.59%) |
Feb 16, 2022 | 85.58 | 86.97 | 82.83 | 86.55 | 3,059,275 | -0.58(-0.67%) |
Feb 15, 2022 | 81.57 | 88.80 | 80.80 | 87.13 | 4,448,697 | +7.02(+8.76%) |
Feb 14, 2022 | 86.90 | 88.70 | 79.99 | 80.11 | 5,052,792 | -10.33(-11.42%) |
Feb 11, 2022 | 90.16 | 94.36 | 88.21 | 90.44 | 4,133,981 | +2.44(+2.77%) |
Feb 10, 2022 | 87.18 | 95.34 | 86.40 | 88.00 | 4,920,496 | -3.79(-4.13%) |
Feb 09, 2022 | 84.08 | 92.35 | 83.50 | 91.79 | 5,331,632 | +8.34(+9.99%) |
Feb 08, 2022 | 85.02 | 87.40 | 79.36 | 83.45 | 9,110,793 | -11.35(-11.97%) |
Feb 07, 2022 | 90.36 | 101.39 | 89.40 | 94.80 | 6,465,249 | +5.47(+6.12%) |
Feb 04, 2022 | 88.31 | 91.65 | 87.50 | 89.33 | 3,314,618 | +0.84(+0.95%) |
Feb 03, 2022 | 88.79 | 88.49 | 4,222,594 | -0.95(-1.06%) | ||
Feb 02, 2022 | 93.29 | 94.09 | 84.97 | 89.44 | 5,992,302 | -5.74(-6.03%) |
Feb 01, 2022 | 97.45 | 98.82 | 91.85 | 95.18 | 7,268,576 | +1.48(+1.58%) |
Jan 31, 2022 | 87.30 | 94.70 | 93.70 | 10,398,331 | +10.78(+13.00%) | |
Jan 28, 2022 | 75.41 | 83.05 | 70.55 | 82.92 | 7,771,585 | +9.99(+13.70%) |
Jan 27, 2022 | 81.23 | 81.58 | 71.70 | 72.93 | 4,553,170 | -6.25(-7.89%) |
Jan 26, 2022 | 80.79 | 87.53 | 77.72 | 79.18 | 8,119,238 | +1.97(+2.55%) |
Jan 25, 2022 | 78.46 | 87.20 | 75.44 | 77.21 | 7,561,367 | -2.26(-2.84%) |
Jan 24, 2022 | 81.12 | 81.12 | 66.38 | 79.47 | 12,993,647 | -5.18(-6.12%) |
Jan 21, 2022 | 87.36 | 91.00 | 84.55 | 84.65 | 5,762,028 | -5.71(-6.32%) |
Jan 20, 2022 | 94.72 | 98.40 | 89.12 | 90.36 | 7,513,533 | -1.97(-2.13%) |
Jan 19, 2022 | 100.15 | 103.56 | 91.70 | 92.33 | 6,026,560 | -6.11(-6.21%) |
Jan 18, 2022 | 107.30 | 107.53 | 98.00 | 98.44 | 6,539,584 | -12.38(-11.17%) |
Jan 14, 2022 | 110.82 | 0 | -1.56(-1.39%) | |||
Jan 13, 2022 | 126.70 | 128.85 | 111.25 | 112.38 | 7,571,481 | -17.79(-13.67%) |
Jan 12, 2022 | 131.15 | 135.69 | 127.64 | 130.17 | 3,456,589 | -0.51(-0.39%) |
Jan 11, 2022 | 134.46 | 134.97 | 128.04 | 130.68 | 4,051,940 | -4.31(-3.19%) |
Jan 10, 2022 | 126.20 | 137.66 | 124.20 | 134.99 | 6,188,752 | +8.29(+6.54%) |
Jan 07, 2022 | 121.51 | 132.57 | 119.02 | 126.70 | 6,440,124 | +5.20(+4.28%) |
Jan 06, 2022 | 123.77 | 125.80 | 112.52 | 121.50 | 6,266,015 | -0.91(-0.74%) |
Jan 05, 2022 | 137.55 | 139.60 | 118.54 | 122.41 | 8,059,572 | -16.04(-11.59%) |
Jan 04, 2022 | 140.00 | 141.77 | 134.20 | 138.45 | 4,682,141 | -4.45(-3.11%) |
Jan 03, 2022 | 144.02 | 145.20 | 135.40 | 142.90 | 6,617,706 | -0.17(-0.12%) |
Dec 31, 2021 | 151.47 | 156.81 | 141.51 | 143.07 | 9,096,375 | -11.76(-7.60%) |
Dec 30, 2021 | 152.78 | 159.00 | 148.86 | 154.83 | 5,085,161 | +1.58(+1.03%) |
Dec 29, 2021 | 153.28 | 155.28 | 144.56 | 153.25 | 7,531,775 | -2.59(-1.66%) |
Dec 28, 2021 | 153.16 | 175.99 | 153.10 | 155.84 | 12,369,135 | -1.96(-1.24%) |
Dec 27, 2021 | 168.55 | 169.39 | 155.11 | 157.80 | 8,916,969 | -19.45(-10.97%) |
Dec 23, 2021 | 184.78 | 186.80 | 172.46 | 177.25 | 6,085,246 | -7.40(-4.01%) |
Dec 22, 2021 | 191.28 | 193.19 | 180.21 | 184.65 | 4,968,594 | -6.42(-3.36%) |
Dec 21, 2021 | 193.01 | 198.48 | 177.70 | 191.07 | 8,416,836 | +1.17(+0.61%) |
Dec 20, 2021 | 230.00 | 236.50 | 189.90 | 189.90 | 11,281,656 | -27.42(-12.62%) |
Dec 17, 2021 | 206.37 | 220.50 | 198.35 | 217.32 | 11,119,981 | +22.40(+11.49%) |
Dec 16, 2021 | 178.97 | 197.99 | 175.31 | 194.92 | 5,607,882 | +15.43(+8.60%) |
Dec 15, 2021 | 168.02 | 181.35 | 167.68 | 179.49 | 3,251,002 | +11.06(+6.57%) |
Dec 14, 2021 | 167.62 | 171.19 | 157.80 | 168.43 | 2,664,328 | -0.63(-0.37%) |
Dec 13, 2021 | 168.74 | 177.00 | 167.24 | 169.06 | 3,188,698 | +2.50(+1.50%) |
Dec 10, 2021 | 170.34 | 176.32 | 165.25 | 166.56 | 3,444,776 | -10.82(-6.10%) |
Dec 09, 2021 | 180.00 | 188.01 | 177.38 | 177.38 | 3,483,969 | -8.04(-4.34%) |
Dec 08, 2021 | 175.57 | 185.98 | 172.30 | 185.42 | 4,564,784 | +2.57(+1.41%) |
Dec 07, 2021 | 153.79 | 183.85 | 148.95 | 182.85 | 9,286,338 | +40.99(+28.89%) |
Dec 06, 2021 | 151.59 | 151.96 | 138.25 | 141.86 | 5,898,832 | -18.62(-11.60%) |
Dec 03, 2021 | 168.39 | 169.00 | 156.00 | 160.48 | 4,509,484 | -1.52(-0.94%) |
Dec 02, 2021 | 183.00 | 188.91 | 156.72 | 162.00 | 11,838,955 | -30.65(-15.91%) |