Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.01 | 61.50 | 59.19 | 61.49 | 4,881,615 | +2.99(+5.11%) |
Nov 29, 2022 | 56.40 | 59.38 | 56.28 | 58.50 | 3,884,961 | +5.01(+9.37%) |
Nov 28, 2022 | 51.30 | 55.12 | 51.11 | 53.49 | 1,833,221 | +0.78(+1.48%) |
Nov 25, 2022 | 54.35 | 54.58 | 51.81 | 52.71 | 1,413,449 | -3.67(-6.51%) |
Nov 23, 2022 | 55.00 | 56.44 | 53.91 | 56.38 | 2,332,572 | +1.99(+3.66%) |
Nov 22, 2022 | 49.32 | 54.60 | 48.87 | 54.39 | 4,086,528 | +3.99(+7.92%) |
Nov 21, 2022 | 51.44 | 54.17 | 48.80 | 50.40 | 5,192,695 | -0.22(-0.43%) |
Nov 18, 2022 | 52.00 | 52.67 | 49.95 | 50.62 | 1,588,177 | -1.64(-3.14%) |
Nov 17, 2022 | 48.41 | 53.25 | 48.41 | 52.26 | 2,791,179 | +1.91(+3.79%) |
Nov 16, 2022 | 51.63 | 52.88 | 50.29 | 50.35 | 3,023,182 | -3.51(-6.52%) |
Nov 15, 2022 | 52.20 | 53.99 | 51.20 | 53.86 | 5,357,508 | +4.85(+9.90%) |
Nov 14, 2022 | 46.05 | 49.71 | 45.93 | 49.01 | 3,177,123 | +3.40(+7.45%) |
Nov 11, 2022 | 43.51 | 45.92 | 42.69 | 45.61 | 2,765,535 | +3.50(+8.31%) |
Nov 10, 2022 | 40.96 | 42.14 | 40.40 | 42.11 | 1,842,249 | +3.50(+9.07%) |
Nov 09, 2022 | 39.25 | 40.09 | 38.60 | 38.61 | 1,155,440 | -1.39(-3.48%) |
Nov 08, 2022 | 39.22 | 40.22 | 38.64 | 40.00 | 1,096,281 | -0.22(-0.55%) |
Nov 07, 2022 | 39.23 | 40.47 | 39.23 | 40.22 | 1,401,283 | +1.31(+3.37%) |
Nov 04, 2022 | 40.11 | 40.43 | 38.31 | 38.91 | 3,650,870 | +1.32(+3.51%) |
Nov 03, 2022 | 35.50 | 38.00 | 35.48 | 37.59 | 2,118,614 | +1.52(+4.21%) |
Nov 02, 2022 | 36.11 | 37.09 | 35.44 | 36.07 | 1,932,590 | +0.57(+1.61%) |
Nov 01, 2022 | 36.50 | 36.75 | 35.06 | 35.50 | 2,797,310 | +1.64(+4.84%) |
Oct 31, 2022 | 33.57 | 34.57 | 33.57 | 33.86 | 1,051,003 | +0.01(+0.03%) |
Oct 28, 2022 | 33.00 | 33.99 | 32.32 | 33.85 | 1,540,103 | -0.61(-1.77%) |
Oct 27, 2022 | 33.83 | 35.17 | 33.10 | 34.46 | 1,557,143 | -0.40(-1.15%) |
Oct 26, 2022 | 33.00 | 35.67 | 32.87 | 34.86 | 3,402,915 | +1.92(+5.83%) |
Oct 25, 2022 | 32.91 | 33.40 | 31.82 | 32.94 | 3,631,085 | +0.76(+2.36%) |
Oct 24, 2022 | 28.70 | 32.34 | 28.00 | 32.18 | 8,597,552 | -2.77(-7.93%) |
Oct 21, 2022 | 33.80 | 34.98 | 33.71 | 34.95 | 1,203,981 | +0.86(+2.52%) |
Oct 20, 2022 | 34.37 | 35.10 | 33.90 | 34.09 | 1,575,049 | +0.02(+0.06%) |
Oct 19, 2022 | 35.02 | 35.11 | 33.62 | 34.07 | 1,619,074 | -2.10(-5.81%) |
Oct 18, 2022 | 36.50 | 37.79 | 35.70 | 36.17 | 1,990,752 | +0.81(+2.29%) |
Oct 17, 2022 | 35.50 | 36.62 | 35.23 | 35.36 | 1,754,252 | +0.63(+1.81%) |
Oct 14, 2022 | 35.60 | 35.96 | 34.58 | 34.73 | 1,021,718 | -0.51(-1.45%) |
Oct 13, 2022 | 34.19 | 35.68 | 33.90 | 35.24 | 1,703,136 | -0.86(-2.38%) |
Oct 12, 2022 | 35.19 | 36.32 | 34.85 | 36.10 | 816,108 | +1.02(+2.91%) |
Oct 11, 2022 | 34.81 | 35.78 | 34.04 | 35.08 | 1,897,449 | -0.44(-1.24%) |
Oct 10, 2022 | 36.15 | 36.15 | 33.80 | 35.52 | 1,909,956 | -1.66(-4.46%) |
Oct 07, 2022 | 37.24 | 37.66 | 36.30 | 37.18 | 1,231,184 | -0.91(-2.39%) |
Oct 06, 2022 | 39.61 | 40.26 | 38.02 | 38.09 | 1,256,787 | -1.58(-3.98%) |
Oct 05, 2022 | 40.03 | 40.82 | 39.61 | 39.67 | 2,025,395 | -0.32(-0.80%) |
Oct 04, 2022 | 38.95 | 40.75 | 38.73 | 39.99 | 1,700,400 | +2.44(+6.50%) |
Oct 03, 2022 | 37.30 | 37.97 | 36.42 | 37.55 | 901,869 | +0.26(+0.70%) |
Sep 30, 2022 | 36.18 | 37.79 | 36.03 | 37.29 | 1,513,999 | +0.89(+2.45%) |
Sep 29, 2022 | 37.28 | 37.65 | 35.61 | 36.40 | 2,449,620 | -2.18(-5.65%) |
Sep 28, 2022 | 37.01 | 38.96 | 36.94 | 38.58 | 1,759,976 | +0.47(+1.23%) |
Sep 27, 2022 | 38.82 | 39.85 | 37.66 | 38.11 | 1,454,607 | +0.01(+0.03%) |
Sep 26, 2022 | 38.31 | 39.59 | 38.00 | 38.10 | 2,913,159 | +0.04(+0.11%) |
Sep 23, 2022 | 38.71 | 39.11 | 37.49 | 38.06 | 1,897,523 | -1.62(-4.08%) |
Sep 22, 2022 | 39.85 | 41.12 | 39.08 | 39.68 | 1,962,079 | +0.06(+0.15%) |
Sep 21, 2022 | 41.57 | 41.64 | 39.57 | 39.62 | 1,778,238 | -2.68(-6.34%) |
Sep 20, 2022 | 41.60 | 43.39 | 41.59 | 42.30 | 1,200,958 | +0.45(+1.08%) |
Sep 19, 2022 | 40.16 | 41.91 | 40.11 | 41.85 | 973,879 | +0.85(+2.07%) |
Sep 16, 2022 | 42.98 | 43.07 | 40.78 | 41.00 | 2,200,303 | -3.17(-7.18%) |
Sep 15, 2022 | 44.91 | 45.65 | 43.97 | 44.17 | 899,753 | -1.30(-2.86%) |
Sep 14, 2022 | 44.83 | 45.53 | 44.10 | 45.47 | 903,883 | +0.80(+1.79%) |
Sep 13, 2022 | 45.33 | 46.52 | 44.50 | 44.67 | 2,008,277 | -2.45(-5.20%) |
Sep 12, 2022 | 46.83 | 47.54 | 46.30 | 47.12 | 1,017,378 | +0.70(+1.51%) |
Sep 09, 2022 | 45.93 | 47.43 | 45.77 | 46.42 | 2,067,341 | +1.54(+3.43%) |
Sep 08, 2022 | 43.19 | 44.97 | 43.06 | 44.88 | 1,652,038 | +0.47(+1.06%) |
Sep 07, 2022 | 43.81 | 44.93 | 42.69 | 44.41 | 1,377,307 | +0.69(+1.58%) |
Sep 06, 2022 | 48.23 | 48.30 | 43.50 | 43.72 | 2,503,962 | -5.20(-10.63%) |
Sep 02, 2022 | 48.86 | 50.18 | 46.98 | 48.92 | 2,758,744 | -0.11(-0.22%) |
Sep 01, 2022 | 48.21 | 49.08 | 46.36 | 49.03 | 3,267,467 | -0.06(-0.12%) |
Aug 31, 2022 | 47.45 | 50.33 | 46.76 | 49.09 | 6,631,536 | +3.20(+6.97%) |
Aug 30, 2022 | 45.00 | 47.79 | 42.55 | 45.89 | 6,996,770 | -0.38(-0.82%) |
Aug 29, 2022 | 46.78 | 48.48 | 45.84 | 46.27 | 3,714,262 | -0.07(-0.15%) |
Aug 26, 2022 | 50.47 | 50.60 | 45.70 | 46.34 | 9,364,511 | +0.43(+0.94%) |
Aug 25, 2022 | 43.09 | 45.98 | 42.90 | 45.91 | 6,378,587 | +5.19(+12.75%) |
Aug 24, 2022 | 38.27 | 41.45 | 37.75 | 40.72 | 2,660,250 | +1.75(+4.49%) |
Aug 23, 2022 | 38.56 | 39.77 | 36.61 | 38.97 | 2,022,998 | +0.58(+1.51%) |
Aug 22, 2022 | 38.15 | 40.38 | 38.15 | 38.39 | 2,261,994 | +0.02(+0.05%) |
Aug 19, 2022 | 39.42 | 39.58 | 38.02 | 38.37 | 1,375,910 | -1.37(-3.45%) |
Aug 18, 2022 | 39.51 | 39.78 | 38.46 | 39.74 | 1,119,977 | -0.07(-0.18%) |
Aug 17, 2022 | 40.93 | 41.28 | 39.36 | 39.81 | 1,901,079 | -1.12(-2.74%) |
Aug 16, 2022 | 41.50 | 41.52 | 40.20 | 40.93 | 1,339,325 | -1.14(-2.71%) |
Aug 15, 2022 | 40.83 | 42.90 | 40.61 | 42.07 | 2,250,708 | +0.94(+2.29%) |
Aug 12, 2022 | 39.60 | 41.34 | 39.52 | 41.13 | 1,603,048 | +0.14(+0.34%) |
Aug 11, 2022 | 41.53 | 43.75 | 40.56 | 40.99 | 3,147,394 | +0.82(+2.04%) |
Aug 10, 2022 | 39.46 | 40.20 | 38.60 | 40.17 | 2,086,282 | +0.42(+1.06%) |
Aug 09, 2022 | 40.36 | 40.78 | 39.14 | 39.75 | 973,036 | -0.61(-1.51%) |
Aug 08, 2022 | 41.07 | 41.10 | 40.11 | 40.36 | 1,304,877 | -0.83(-2.02%) |
Aug 05, 2022 | 41.34 | 41.59 | 40.66 | 41.19 | 1,336,798 | -1.15(-2.72%) |
Aug 04, 2022 | 43.17 | 44.37 | 41.82 | 42.34 | 2,030,135 | +0.24(+0.57%) |
Aug 03, 2022 | 40.72 | 42.41 | 40.20 | 42.10 | 1,853,105 | +1.19(+2.91%) |
Aug 02, 2022 | 39.40 | 42.58 | 39.28 | 40.91 | 2,309,260 | +0.04(+0.10%) |
Aug 01, 2022 | 40.60 | 41.19 | 38.97 | 40.87 | 2,827,575 | -0.73(-1.75%) |
Jul 29, 2022 | 40.77 | 42.58 | 40.50 | 41.60 | 2,396,193 | -1.10(-2.58%) |
Jul 28, 2022 | 42.43 | 43.84 | 41.30 | 42.70 | 1,947,639 | -0.47(-1.09%) |
Jul 27, 2022 | 42.50 | 43.24 | 40.36 | 43.17 | 2,180,689 | +1.08(+2.57%) |
Jul 26, 2022 | 45.29 | 45.48 | 41.67 | 42.09 | 2,624,820 | -2.50(-5.61%) |
Jul 25, 2022 | 44.90 | 45.37 | 43.60 | 44.59 | 1,337,989 | -0.06(-0.13%) |
Jul 22, 2022 | 46.76 | 46.76 | 43.70 | 44.65 | 2,109,130 | -2.34(-4.98%) |
Jul 21, 2022 | 45.61 | 47.20 | 45.06 | 46.99 | 1,906,965 | +1.93(+4.28%) |
Jul 20, 2022 | 46.35 | 47.01 | 44.68 | 45.06 | 1,732,454 | -1.58(-3.39%) |
Jul 19, 2022 | 47.14 | 47.14 | 45.27 | 46.64 | 2,231,777 | +0.50(+1.08%) |
Jul 18, 2022 | 47.02 | 49.16 | 45.93 | 46.14 | 2,182,205 | +0.48(+1.05%) |
Jul 15, 2022 | 45.78 | 45.92 | 44.15 | 45.66 | 1,729,991 | -0.73(-1.57%) |
Jul 14, 2022 | 46.88 | 47.55 | 45.70 | 46.39 | 1,476,931 | -0.84(-1.78%) |
Jul 13, 2022 | 45.63 | 47.87 | 45.34 | 47.23 | 1,813,782 | +0.01(+0.02%) |
Jul 12, 2022 | 47.00 | 47.95 | 45.84 | 47.22 | 1,708,818 | +0.40(+0.85%) |
Jul 11, 2022 | 49.10 | 49.10 | 46.20 | 46.82 | 3,603,710 | -4.60(-8.95%) |
Jul 08, 2022 | 51.40 | 52.40 | 50.27 | 51.42 | 1,779,572 | -0.78(-1.49%) |
Jul 07, 2022 | 51.55 | 52.28 | 50.20 | 52.20 | 2,782,731 | +2.30(+4.61%) |
Jul 06, 2022 | 55.00 | 55.49 | 49.22 | 49.90 | 4,465,817 | -6.18(-11.02%) |
Jul 05, 2022 | 51.80 | 56.08 | 50.53 | 56.08 | 3,375,889 | +3.33(+6.31%) |
Jul 01, 2022 | 51.79 | 53.24 | 50.78 | 52.75 | 1,686,168 | +0.54(+1.03%) |
Jun 30, 2022 | 50.24 | 52.84 | 49.41 | 52.21 | 2,610,693 | +0.72(+1.40%) |
Jun 29, 2022 | 51.17 | 52.77 | 50.27 | 51.49 | 2,349,313 | -1.30(-2.46%) |
Jun 28, 2022 | 54.92 | 56.64 | 52.54 | 52.79 | 4,020,708 | -0.95(-1.77%) |
Jun 27, 2022 | 54.90 | 57.76 | 53.48 | 53.74 | 6,881,532 | +0.80(+1.51%) |
Jun 24, 2022 | 53.96 | 54.45 | 51.43 | 52.94 | 3,956,978 | +0.52(+0.99%) |
Jun 23, 2022 | 52.38 | 55.04 | 50.68 | 52.42 | 5,950,222 | +2.03(+4.03%) |
Jun 22, 2022 | 48.64 | 51.12 | 48.45 | 50.39 | 3,915,558 | -1.19(-2.31%) |
Jun 21, 2022 | 46.70 | 52.37 | 46.29 | 51.58 | 9,082,374 | +7.00(+15.70%) |
Jun 17, 2022 | 45.37 | 47.19 | 43.92 | 44.58 | 4,745,445 | +2.18(+5.14%) |
Jun 16, 2022 | 42.60 | 44.15 | 41.64 | 42.40 | 2,229,718 | -2.28(-5.10%) |
Jun 15, 2022 | 44.71 | 45.57 | 43.74 | 44.68 | 2,708,131 | +0.85(+1.94%) |
Jun 14, 2022 | 42.73 | 45.49 | 42.52 | 43.83 | 3,344,187 | +2.32(+5.59%) |
Jun 13, 2022 | 42.85 | 43.99 | 41.17 | 41.51 | 3,463,660 | -3.32(-7.41%) |
Jun 10, 2022 | 44.90 | 46.32 | 43.50 | 44.83 | 3,686,879 | -0.32(-0.71%) |
Jun 09, 2022 | 43.95 | 45.62 | 43.25 | 45.15 | 4,922,594 | -1.07(-2.32%) |
Jun 08, 2022 | 48.10 | 48.15 | 45.26 | 46.22 | 5,895,444 | -0.46(-0.99%) |
Jun 07, 2022 | 43.55 | 46.78 | 43.33 | 46.68 | 6,348,655 | +2.98(+6.82%) |
Jun 06, 2022 | 39.66 | 48.00 | 39.66 | 43.70 | 20,574,820 | +6.84(+18.56%) |
Jun 03, 2022 | 37.78 | 38.20 | 36.40 | 36.86 | 1,738,064 | -1.44(-3.76%) |
Jun 02, 2022 | 35.42 | 38.70 | 35.30 | 38.30 | 3,755,179 | +2.81(+7.92%) |
Jun 01, 2022 | 36.66 | 37.95 | 35.40 | 35.49 | 2,988,129 | -1.22(-3.32%) |
May 31, 2022 | 36.67 | 37.87 | 35.49 | 36.71 | 4,448,595 | +0.53(+1.46%) |
May 27, 2022 | 35.07 | 36.36 | 33.80 | 36.18 | 2,777,398 | +1.36(+3.91%) |
May 26, 2022 | 31.83 | 35.08 | 31.64 | 34.82 | 3,116,313 | +3.37(+10.72%) |
May 25, 2022 | 31.87 | 32.89 | 31.26 | 31.45 | 1,743,095 | -0.15(-0.47%) |
May 24, 2022 | 33.30 | 34.24 | 31.10 | 31.60 | 3,232,708 | -2.74(-7.98%) |
May 23, 2022 | 33.78 | 34.81 | 32.53 | 34.34 | 2,492,400 | +0.18(+0.53%) |
May 20, 2022 | 34.60 | 35.52 | 33.10 | 34.16 | 3,645,140 | +0.69(+2.06%) |
May 19, 2022 | 31.87 | 33.96 | 31.56 | 33.47 | 3,148,542 | +1.76(+5.55%) |
May 18, 2022 | 31.34 | 33.19 | 31.03 | 31.71 | 2,767,364 | -0.37(-1.15%) |
May 17, 2022 | 33.39 | 34.97 | 31.51 | 32.08 | 5,686,774 | +0.78(+2.49%) |
May 16, 2022 | 31.15 | 33.06 | 31.08 | 31.30 | 2,868,354 | +0.30(+0.97%) |
May 13, 2022 | 30.66 | 31.87 | 30.60 | 31.00 | 2,729,456 | +1.05(+3.51%) |
May 12, 2022 | 28.80 | 30.22 | 27.54 | 29.95 | 3,904,467 | +0.59(+2.01%) |
May 11, 2022 | 30.23 | 31.18 | 29.20 | 29.36 | 3,371,724 | -1.03(-3.39%) |
May 10, 2022 | 29.96 | 31.36 | 29.43 | 30.39 | 5,844,808 | +2.04(+7.20%) |
May 09, 2022 | 28.66 | 29.14 | 26.84 | 28.35 | 5,034,808 | -1.53(-5.12%) |
May 06, 2022 | 31.90 | 31.93 | 29.65 | 29.88 | 3,805,665 | -2.05(-6.42%) |
May 05, 2022 | 33.48 | 34.16 | 31.51 | 31.93 | 2,641,846 | -2.57(-7.45%) |
May 04, 2022 | 32.91 | 34.68 | 32.20 | 34.50 | 2,725,959 | +0.89(+2.65%) |
May 03, 2022 | 33.28 | 34.75 | 32.89 | 33.61 | 2,467,846 | +0.40(+1.20%) |
May 02, 2022 | 32.23 | 33.42 | 31.47 | 33.21 | 3,113,353 | +1.22(+3.81%) |
Apr 29, 2022 | 35.18 | 36.22 | 31.88 | 31.99 | 6,963,449 | +0.05(+0.16%) |
Apr 28, 2022 | 32.45 | 32.72 | 29.84 | 31.94 | 3,174,031 | -0.10(-0.31%) |
Apr 27, 2022 | 32.03 | 34.80 | 31.84 | 32.04 | 4,742,066 | +0.28(+0.88%) |
Apr 26, 2022 | 31.97 | 32.30 | 30.41 | 31.76 | 2,828,963 | -0.34(-1.06%) |
Apr 25, 2022 | 29.53 | 32.33 | 29.53 | 32.10 | 3,743,007 | +0.82(+2.62%) |
Apr 22, 2022 | 31.26 | 33.01 | 31.16 | 31.28 | 3,861,970 | +0.24(+0.77%) |
Apr 21, 2022 | 32.67 | 33.68 | 30.85 | 31.04 | 5,082,510 | -2.17(-6.53%) |
Apr 20, 2022 | 33.85 | 33.85 | 32.26 | 33.21 | 3,045,897 | -1.18(-3.43%) |
Apr 19, 2022 | 32.90 | 34.50 | 32.16 | 34.39 | 2,231,092 | +1.08(+3.24%) |
Apr 18, 2022 | 33.84 | 34.61 | 31.83 | 33.31 | 3,051,737 | -1.46(-4.20%) |
Apr 14, 2022 | 35.09 | 35.97 | 33.87 | 34.77 | 2,697,350 | -0.81(-2.28%) |
Apr 13, 2022 | 34.18 | 36.33 | 33.55 | 35.58 | 3,253,088 | +1.37(+4.00%) |
Apr 12, 2022 | 35.94 | 36.10 | 33.68 | 34.21 | 3,253,177 | -0.73(-2.09%) |
Apr 11, 2022 | 34.69 | 35.45 | 33.30 | 34.94 | 4,702,262 | -0.69(-1.94%) |
Apr 08, 2022 | 36.00 | 37.36 | 35.36 | 35.63 | 3,720,489 | -0.50(-1.38%) |
Apr 07, 2022 | 38.50 | 38.80 | 35.40 | 36.13 | 6,036,814 | -2.70(-6.95%) |
Apr 06, 2022 | 38.68 | 39.16 | 37.38 | 38.83 | 3,545,533 | -0.49(-1.25%) |
Apr 05, 2022 | 39.93 | 40.54 | 38.68 | 39.32 | 4,393,421 | -2.03(-4.91%) |
Apr 04, 2022 | 36.60 | 41.35 | 36.03 | 41.35 | 11,117,209 | +6.75(+19.51%) |
Apr 01, 2022 | 36.13 | 36.48 | 33.26 | 34.60 | 10,136,609 | +2.04(+6.27%) |
Mar 31, 2022 | 35.18 | 35.90 | 32.40 | 32.56 | 9,947,728 | -4.84(-12.94%) |
Mar 30, 2022 | 38.42 | 39.35 | 37.09 | 37.40 | 5,300,312 | -1.10(-2.86%) |
Mar 29, 2022 | 39.05 | 41.03 | 38.40 | 38.50 | 6,285,332 | +0.74(+1.96%) |
Mar 28, 2022 | 38.09 | 38.91 | 36.34 | 37.76 | 4,883,307 | +0.53(+1.42%) |
Mar 25, 2022 | 38.00 | 38.66 | 36.80 | 37.23 | 6,329,360 | -3.22(-7.96%) |
Mar 24, 2022 | 41.65 | 42.20 | 38.80 | 40.45 | 5,956,449 | -1.28(-3.07%) |
Mar 23, 2022 | 39.66 | 45.05 | 39.18 | 41.73 | 10,448,627 | +0.73(+1.78%) |
Mar 22, 2022 | 39.73 | 41.17 | 38.21 | 41.00 | 9,567,739 | +3.40(+9.04%) |
Mar 21, 2022 | 38.05 | 39.66 | 36.71 | 37.60 | 9,289,091 | -3.09(-7.59%) |
Mar 18, 2022 | 35.40 | 42.90 | 35.30 | 40.69 | 22,944,900 | +5.76(+16.49%) |
Mar 17, 2022 | 34.21 | 35.76 | 32.25 | 34.93 | 9,927,299 | -1.70(-4.64%) |
Mar 16, 2022 | 33.80 | 37.37 | 30.60 | 36.63 | 26,552,268 | +10.38(+39.54%) |
Mar 15, 2022 | 23.81 | 27.50 | 23.81 | 26.25 | 18,659,812 | +1.86(+7.63%) |
Mar 14, 2022 | 22.78 | 26.37 | 21.23 | 24.39 | 19,213,878 | -1.35(-5.24%) |
Mar 11, 2022 | 29.87 | 30.30 | 24.05 | 25.74 | 18,112,618 | -2.47(-8.76%) |
Mar 10, 2022 | 31.48 | 31.52 | 27.34 | 28.21 | 12,609,545 | -5.32(-15.87%) |
Mar 09, 2022 | 33.21 | 35.11 | 32.93 | 33.53 | 4,074,091 | +1.60(+5.01%) |
Mar 08, 2022 | 31.80 | 33.47 | 30.63 | 31.93 | 4,951,411 | +0.32(+1.01%) |
Mar 07, 2022 | 32.67 | 34.46 | 31.32 | 31.61 | 4,948,591 | -1.96(-5.84%) |
Mar 04, 2022 | 36.80 | 37.39 | 33.08 | 33.57 | 5,943,925 | -2.94(-8.05%) |
Mar 03, 2022 | 39.54 | 39.71 | 36.22 | 36.51 | 5,355,575 | -2.73(-6.96%) |
Mar 02, 2022 | 41.27 | 41.38 | 38.50 | 39.24 | 2,973,552 | -2.02(-4.90%) |
Mar 01, 2022 | 42.60 | 44.16 | 41.05 | 41.26 | 2,176,898 | -1.49(-3.49%) |
Feb 28, 2022 | 40.97 | 44.17 | 40.61 | 42.75 | 2,893,222 | +1.27(+3.06%) |
Feb 25, 2022 | 41.27 | 41.80 | 40.02 | 41.48 | 2,835,803 | +0.70(+1.72%) |
Feb 24, 2022 | 37.48 | 40.84 | 37.03 | 40.78 | 4,327,583 | +1.23(+3.11%) |
Feb 23, 2022 | 41.65 | 42.20 | 39.45 | 39.55 | 3,411,115 | -0.97(-2.39%) |
Feb 22, 2022 | 41.24 | 42.75 | 40.31 | 40.52 | 2,885,906 | -2.26(-5.28%) |
Feb 18, 2022 | 42.78 | 0 | -1.50(-3.39%) | |||
Feb 17, 2022 | 45.50 | 47.04 | 43.60 | 44.28 | 3,047,028 | -1.36(-2.98%) |
Feb 16, 2022 | 46.20 | 47.02 | 44.87 | 45.64 | 2,665,414 | -0.20(-0.44%) |
Feb 15, 2022 | 46.00 | 46.00 | 44.69 | 45.84 | 2,622,148 | +1.72(+3.90%) |
Feb 14, 2022 | 44.55 | 45.68 | 43.81 | 44.12 | 2,570,068 | -1.71(-3.73%) |
Feb 11, 2022 | 45.77 | 47.46 | 45.02 | 45.83 | 3,494,170 | +0.85(+1.89%) |
Feb 10, 2022 | 44.47 | 48.34 | 44.38 | 44.98 | 5,490,890 | -0.62(-1.36%) |
Feb 09, 2022 | 45.37 | 46.30 | 44.18 | 45.60 | 3,368,080 | +1.57(+3.57%) |
Feb 08, 2022 | 40.35 | 45.00 | 39.88 | 44.03 | 3,562,809 | +2.75(+6.66%) |
Feb 07, 2022 | 41.89 | 43.65 | 41.08 | 41.28 | 2,262,797 | -0.55(-1.31%) |
Feb 04, 2022 | 42.31 | 42.79 | 41.30 | 41.83 | 1,931,474 | +0.38(+0.92%) |
Feb 03, 2022 | 41.57 | 41.45 | 2,411,516 | -0.87(-2.06%) | ||
Feb 02, 2022 | 43.98 | 44.01 | 41.40 | 42.32 | 2,302,552 | -1.65(-3.75%) |
Feb 01, 2022 | 43.53 | 44.48 | 41.72 | 43.97 | 3,804,983 | +4.88(+12.48%) |
Jan 28, 2022 | 38.02 | 39.30 | 36.40 | 39.09 | 4,895,910 | +0.69(+1.80%) |
Jan 27, 2022 | 39.82 | 40.38 | 38.14 | 38.40 | 4,007,937 | -1.39(-3.49%) |
Jan 26, 2022 | 43.81 | 44.14 | 39.28 | 39.79 | 4,549,873 | -3.16(-7.36%) |
Jan 25, 2022 | 42.10 | 44.48 | 41.25 | 42.95 | 2,984,155 | -0.30(-0.69%) |
Jan 24, 2022 | 42.70 | 43.28 | 40.07 | 43.25 | 7,444,137 | -2.16(-4.76%) |
Jan 21, 2022 | 47.97 | 48.70 | 44.70 | 45.41 | 8,472,565 | -3.60(-7.35%) |
Jan 20, 2022 | 51.52 | 51.68 | 48.12 | 49.01 | 8,009,799 | +0.51(+1.05%) |
Jan 19, 2022 | 48.00 | 49.30 | 46.06 | 48.50 | 5,919,743 | +1.24(+2.62%) |
Jan 18, 2022 | 44.55 | 48.96 | 43.90 | 47.26 | 6,070,707 | +1.75(+3.85%) |
Jan 14, 2022 | 45.51 | 0 | +1.46(+3.31%) | |||
Jan 13, 2022 | 44.51 | 45.64 | 43.55 | 44.05 | 3,658,013 | -1.59(-3.48%) |
Jan 12, 2022 | 46.95 | 48.40 | 44.20 | 45.64 | 8,256,083 | +0.79(+1.76%) |
Jan 11, 2022 | 41.34 | 45.30 | 41.24 | 44.85 | 5,228,678 | +2.30(+5.41%) |
Jan 10, 2022 | 42.14 | 42.60 | 39.70 | 42.55 | 5,106,861 | +0.56(+1.33%) |
Jan 07, 2022 | 40.18 | 43.03 | 39.76 | 41.99 | 7,824,254 | +2.45(+6.20%) |
Jan 06, 2022 | 37.13 | 40.72 | 36.39 | 39.54 | 8,830,988 | +3.45(+9.56%) |
Jan 05, 2022 | 37.29 | 39.49 | 35.50 | 36.09 | 5,645,566 | -1.31(-3.50%) |
Jan 04, 2022 | 41.53 | 42.06 | 36.86 | 37.40 | 8,203,809 | -4.66(-11.08%) |
Jan 03, 2022 | 43.29 | 44.00 | 40.70 | 42.06 | 3,678,841 | -1.24(-2.86%) |
Dec 31, 2021 | 42.50 | 45.43 | 41.79 | 43.30 | 7,160,657 | +0.28(+0.65%) |
Dec 30, 2021 | 38.36 | 43.69 | 38.36 | 43.02 | 6,748,302 | +4.94(+12.97%) |
Dec 29, 2021 | 40.12 | 40.34 | 37.90 | 38.08 | 4,113,804 | -2.47(-6.09%) |
Dec 28, 2021 | 44.02 | 44.17 | 40.19 | 40.55 | 4,814,293 | -2.93(-6.74%) |
Dec 27, 2021 | 41.80 | 45.83 | 41.78 | 43.48 | 6,029,355 | +2.58(+6.31%) |
Dec 23, 2021 | 40.30 | 42.04 | 39.75 | 40.90 | 2,931,241 | +1.03(+2.58%) |
Dec 22, 2021 | 41.39 | 43.00 | 39.61 | 39.87 | 4,093,552 | -2.55(-6.01%) |
Dec 21, 2021 | 39.68 | 42.46 | 38.60 | 42.42 | 4,838,953 | +3.79(+9.81%) |
Dec 20, 2021 | 37.55 | 39.78 | 35.70 | 38.63 | 6,525,767 | -0.45(-1.15%) |
Dec 17, 2021 | 34.34 | 40.45 | 34.11 | 39.08 | 15,581,615 | +1.74(+4.66%) |
Dec 16, 2021 | 41.24 | 41.68 | 36.87 | 37.34 | 6,353,533 | -3.50(-8.57%) |
Dec 15, 2021 | 41.27 | 41.27 | 38.46 | 40.84 | 4,709,311 | -0.71(-1.71%) |
Dec 14, 2021 | 41.17 | 43.94 | 40.70 | 41.55 | 3,943,604 | -0.15(-0.36%) |
Dec 13, 2021 | 43.00 | 43.60 | 41.59 | 41.70 | 3,068,167 | -2.25(-5.12%) |
Dec 10, 2021 | 45.68 | 46.90 | 43.63 | 43.95 | 3,906,909 | -1.28(-2.83%) |
Dec 09, 2021 | 46.05 | 49.20 | 45.06 | 45.23 | 6,059,143 | -0.96(-2.08%) |
Dec 08, 2021 | 42.52 | 48.14 | 41.30 | 46.19 | 6,563,700 | +2.53(+5.79%) |
Dec 07, 2021 | 45.25 | 46.37 | 43.30 | 43.66 | 5,380,403 | +0.55(+1.28%) |
Dec 06, 2021 | 39.26 | 43.21 | 38.05 | 43.11 | 9,497,253 | +3.93(+10.03%) |
Dec 03, 2021 | 38.92 | 41.10 | 35.49 | 39.18 | 11,578,425 | -2.11(-5.11%) |
Dec 02, 2021 | 42.42 | 43.43 | 39.55 | 41.29 | 7,625,520 | -2.65(-6.03%) |