Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.41 | 29.20 | 25.28 | 29.20 | 6,104,826 | +3.79(+14.92%) |
Nov 29, 2022 | 26.11 | 26.28 | 25.06 | 25.41 | 2,545,977 | -0.75(-2.88%) |
Nov 28, 2022 | 27.07 | 27.54 | 25.84 | 26.16 | 2,222,195 | -1.83(-6.52%) |
Nov 25, 2022 | 28.10 | 28.23 | 27.71 | 27.99 | 1,106,779 | -0.50(-1.74%) |
Nov 23, 2022 | 27.64 | 28.72 | 27.48 | 28.49 | 3,077,957 | +0.72(+2.61%) |
Nov 22, 2022 | 26.58 | 27.80 | 26.01 | 27.76 | 2,161,806 | +1.51(+5.74%) |
Nov 21, 2022 | 26.72 | 26.98 | 26.08 | 26.25 | 2,094,020 | -0.90(-3.32%) |
Nov 18, 2022 | 27.95 | 27.98 | 26.44 | 27.16 | 2,988,135 | +0.12(+0.44%) |
Nov 17, 2022 | 25.68 | 27.42 | 25.61 | 27.04 | 4,119,097 | +0.10(+0.37%) |
Nov 16, 2022 | 27.55 | 27.72 | 26.61 | 26.94 | 4,260,630 | -1.15(-4.10%) |
Nov 15, 2022 | 29.12 | 29.32 | 27.29 | 28.09 | 6,125,464 | +0.94(+3.47%) |
Nov 14, 2022 | 27.25 | 28.16 | 26.75 | 27.15 | 5,014,654 | -0.73(-2.63%) |
Nov 11, 2022 | 26.39 | 28.13 | 26.05 | 27.88 | 6,000,171 | +1.28(+4.81%) |
Nov 10, 2022 | 24.45 | 26.60 | 24.09 | 26.60 | 8,032,169 | +5.31(+24.93%) |
Nov 09, 2022 | 22.49 | 22.49 | 21.19 | 21.29 | 4,753,307 | -1.77(-7.66%) |
Nov 08, 2022 | 23.05 | 23.92 | 22.10 | 23.06 | 5,617,948 | +0.61(+2.70%) |
Nov 07, 2022 | 21.55 | 22.56 | 21.04 | 22.45 | 3,694,345 | +1.08(+5.06%) |
Nov 04, 2022 | 21.47 | 21.72 | 19.97 | 21.37 | 8,279,842 | +1.07(+5.28%) |
Nov 03, 2022 | 21.40 | 21.44 | 20.25 | 20.30 | 4,489,760 | -1.97(-8.86%) |
Nov 02, 2022 | 24.81 | 22.25 | 22.27 | 6,320,322 | -2.58(-10.38%) | |
Nov 01, 2022 | 26.44 | 26.57 | 24.51 | 24.85 | 4,332,728 | -0.66(-2.60%) |
Oct 31, 2022 | 25.84 | 25.97 | 25.02 | 25.52 | 4,533,840 | -1.01(-3.81%) |
Oct 28, 2022 | 23.90 | 26.70 | 23.86 | 26.53 | 6,720,706 | +3.01(+12.78%) |
Oct 27, 2022 | 24.62 | 25.04 | 23.33 | 23.53 | 5,342,308 | -0.80(-3.30%) |
Oct 26, 2022 | 24.22 | 25.95 | 23.99 | 24.33 | 7,400,769 | -1.76(-6.73%) |
Oct 25, 2022 | 24.95 | 26.14 | 24.85 | 26.09 | 6,701,782 | +1.42(+5.75%) |
Oct 24, 2022 | 24.04 | 24.95 | 23.11 | 24.67 | 6,715,753 | +0.95(+4.02%) |
Oct 21, 2022 | 21.69 | 23.84 | 21.55 | 23.71 | 5,732,733 | +1.79(+8.14%) |
Oct 20, 2022 | 21.93 | 23.38 | 21.62 | 21.93 | 5,250,741 | +0.00(+0.00%) |
Oct 19, 2022 | 21.53 | 22.58 | 21.25 | 21.93 | 5,161,875 | -0.18(-0.81%) |
Oct 18, 2022 | 23.27 | 23.49 | 21.30 | 22.11 | 6,393,663 | +0.55(+2.53%) |
Oct 17, 2022 | 21.21 | 21.89 | 21.05 | 21.56 | 5,107,334 | +1.77(+8.92%) |
Oct 14, 2022 | 22.24 | 22.28 | 19.68 | 19.79 | 8,546,353 | -1.80(-8.32%) |
Oct 13, 2022 | 18.15 | 21.93 | 17.95 | 21.59 | 10,331,859 | +1.80(+9.07%) |
Oct 12, 2022 | 19.99 | 20.41 | 19.68 | 19.79 | 4,482,964 | -0.19(-0.94%) |
Oct 11, 2022 | 20.56 | 21.00 | 19.51 | 19.98 | 6,714,991 | -0.97(-4.64%) |
Oct 10, 2022 | 22.06 | 22.15 | 20.28 | 20.96 | 4,382,195 | -1.06(-4.82%) |
Oct 07, 2022 | 23.61 | 23.65 | 21.67 | 22.02 | 5,117,802 | -3.18(-12.64%) |
Oct 06, 2022 | 25.56 | 26.46 | 25.09 | 25.20 | 3,584,136 | -0.65(-2.50%) |
Oct 05, 2022 | 24.49 | 26.37 | 24.09 | 25.85 | 4,666,797 | +0.31(+1.20%) |
Oct 04, 2022 | 24.61 | 25.65 | 24.61 | 25.54 | 5,216,740 | +2.31(+9.95%) |
Oct 03, 2022 | 21.83 | 23.62 | 21.51 | 23.23 | 5,363,359 | +1.91(+8.98%) |
Sep 30, 2022 | 22.34 | 23.30 | 21.23 | 21.31 | 4,857,457 | -1.29(-5.71%) |
Sep 29, 2022 | 23.49 | 23.61 | 21.74 | 22.60 | 6,702,459 | -1.91(-7.77%) |
Sep 28, 2022 | 23.45 | 24.85 | 22.72 | 24.51 | 5,704,947 | +0.70(+2.96%) |
Sep 27, 2022 | 24.64 | 25.28 | 23.12 | 23.80 | 7,438,253 | +0.12(+0.50%) |
Sep 26, 2022 | 24.01 | 25.17 | 23.46 | 23.68 | 5,798,202 | -0.54(-2.21%) |
Sep 23, 2022 | 24.51 | 24.61 | 23.22 | 24.22 | 6,181,029 | -0.98(-3.90%) |
Sep 22, 2022 | 25.60 | 26.04 | 24.75 | 25.20 | 3,808,595 | -0.80(-3.09%) |
Sep 21, 2022 | 27.70 | 28.91 | 25.97 | 26.01 | 4,181,692 | -1.30(-4.76%) |
Sep 20, 2022 | 26.98 | 27.79 | 26.56 | 27.31 | 2,526,830 | -0.51(-1.82%) |
Sep 19, 2022 | 26.32 | 27.86 | 26.30 | 27.81 | 2,957,264 | +0.66(+2.45%) |
Sep 16, 2022 | 26.64 | 27.29 | 25.95 | 27.15 | 5,796,659 | -0.45(-1.62%) |
Sep 15, 2022 | 28.85 | 29.47 | 27.08 | 27.59 | 5,907,453 | -2.13(-7.18%) |
Sep 14, 2022 | 29.74 | 30.29 | 28.81 | 29.73 | 3,471,833 | +0.37(+1.25%) |
Sep 13, 2022 | 31.98 | 32.47 | 29.08 | 29.36 | 6,006,178 | -5.55(-15.89%) |
Sep 12, 2022 | 34.05 | 34.97 | 33.93 | 34.91 | 4,075,952 | +1.56(+4.67%) |
Sep 09, 2022 | 32.33 | 33.57 | 32.04 | 33.35 | 4,582,381 | +1.88(+5.96%) |
Sep 08, 2022 | 30.44 | 31.95 | 30.03 | 31.47 | 2,626,803 | +0.32(+1.02%) |
Sep 07, 2022 | 29.95 | 31.52 | 29.61 | 31.16 | 3,648,138 | +1.41(+4.74%) |
Sep 06, 2022 | 30.46 | 30.85 | 29.14 | 29.75 | 3,847,918 | -0.63(-2.06%) |
Sep 02, 2022 | 32.57 | 33.11 | 29.85 | 30.37 | 4,298,799 | -1.24(-3.92%) |
Sep 01, 2022 | 31.14 | 31.72 | 29.59 | 31.61 | 3,650,145 | -0.47(-1.45%) |
Aug 31, 2022 | 33.63 | 33.96 | 32.05 | 32.08 | 3,556,292 | -0.96(-2.91%) |
Aug 30, 2022 | 34.73 | 34.84 | 32.14 | 33.04 | 4,008,345 | -1.11(-3.25%) |
Aug 29, 2022 | 34.36 | 35.13 | 33.72 | 34.15 | 2,858,473 | -1.42(-3.99%) |
Aug 26, 2022 | 40.69 | 41.02 | 35.47 | 35.57 | 4,896,251 | -5.20(-12.75%) |
Aug 25, 2022 | 39.18 | 40.78 | 38.97 | 40.77 | 2,549,000 | +1.92(+4.96%) |
Aug 24, 2022 | 38.63 | 39.31 | 38.18 | 38.84 | 1,783,838 | +0.08(+0.20%) |
Aug 23, 2022 | 38.80 | 40.00 | 38.61 | 38.77 | 2,405,692 | -0.34(-0.86%) |
Aug 22, 2022 | 40.69 | 40.95 | 38.77 | 39.10 | 3,476,209 | -3.55(-8.33%) |
Aug 19, 2022 | 44.07 | 44.15 | 42.35 | 42.65 | 2,599,234 | -2.47(-5.47%) |
Aug 18, 2022 | 44.41 | 45.66 | 44.07 | 45.13 | 1,996,758 | +0.62(+1.38%) |
Aug 17, 2022 | 44.25 | 45.50 | 43.50 | 44.51 | 2,063,756 | -0.94(-2.07%) |
Aug 16, 2022 | 45.21 | 46.08 | 44.17 | 45.45 | 2,581,181 | -0.34(-0.74%) |
Aug 15, 2022 | 44.21 | 46.02 | 44.21 | 45.79 | 2,539,038 | +0.81(+1.81%) |
Aug 12, 2022 | 43.25 | 44.99 | 42.89 | 44.98 | 2,520,229 | +2.57(+6.06%) |
Aug 11, 2022 | 43.92 | 44.54 | 42.24 | 42.41 | 3,018,506 | -0.55(-1.27%) |
Aug 10, 2022 | 42.47 | 43.09 | 41.59 | 42.95 | 3,281,030 | +3.21(+8.09%) |
Aug 09, 2022 | 39.92 | 40.22 | 39.08 | 39.74 | 2,336,861 | -1.25(-3.05%) |
Aug 08, 2022 | 42.07 | 42.93 | 40.29 | 40.99 | 3,527,428 | -1.07(-2.55%) |
Aug 05, 2022 | 40.24 | 42.41 | 40.22 | 42.06 | 3,224,294 | -0.29(-0.68%) |
Aug 04, 2022 | 41.77 | 42.42 | 40.96 | 42.35 | 2,370,170 | +0.54(+1.28%) |
Aug 03, 2022 | 39.27 | 42.15 | 39.26 | 41.81 | 3,147,018 | +3.06(+7.89%) |
Aug 02, 2022 | 38.58 | 40.09 | 37.71 | 38.76 | 3,426,898 | -0.83(-2.11%) |
Aug 01, 2022 | 38.79 | 40.77 | 38.42 | 39.59 | 4,051,277 | -0.20(-0.50%) |
Jul 29, 2022 | 38.56 | 40.18 | 37.93 | 39.79 | 5,135,866 | +1.69(+4.43%) |
Jul 28, 2022 | 36.53 | 38.35 | 35.57 | 38.10 | 5,295,334 | +1.67(+4.58%) |
Jul 27, 2022 | 33.82 | 36.97 | 33.73 | 36.43 | 5,080,828 | +4.16(+12.88%) |
Jul 26, 2022 | 33.85 | 33.87 | 31.91 | 32.28 | 2,643,034 | -1.72(-5.05%) |
Jul 25, 2022 | 34.57 | 34.57 | 33.17 | 33.99 | 2,400,961 | -0.65(-1.89%) |
Jul 22, 2022 | 36.10 | 36.47 | 33.97 | 34.65 | 3,795,115 | -1.44(-3.99%) |
Jul 21, 2022 | 34.81 | 36.11 | 33.70 | 36.09 | 4,115,283 | +1.45(+4.18%) |
Jul 20, 2022 | 33.08 | 35.07 | 32.85 | 34.64 | 4,225,679 | +1.60(+4.84%) |
Jul 19, 2022 | 31.38 | 33.19 | 30.80 | 33.04 | 2,625,649 | +2.69(+8.86%) |
Jul 18, 2022 | 32.13 | 32.49 | 29.98 | 30.35 | 3,274,579 | -0.88(-2.83%) |
Jul 15, 2022 | 30.59 | 31.27 | 30.17 | 31.23 | 3,911,889 | +1.56(+5.25%) |
Jul 14, 2022 | 28.10 | 30.00 | 27.10 | 29.68 | 4,187,637 | +0.75(+2.61%) |
Jul 13, 2022 | 27.43 | 29.46 | 27.13 | 28.92 | 4,987,524 | -0.23(-0.78%) |
Jul 12, 2022 | 30.67 | 31.24 | 28.61 | 29.15 | 3,615,541 | -1.25(-4.11%) |
Jul 11, 2022 | 30.82 | 31.27 | 29.74 | 30.40 | 3,641,632 | -1.34(-4.22%) |
Jul 08, 2022 | 30.62 | 32.01 | 30.36 | 31.74 | 4,547,305 | +0.08(+0.25%) |
Jul 07, 2022 | 30.30 | 31.88 | 30.24 | 31.66 | 3,473,975 | +1.83(+6.12%) |
Jul 06, 2022 | 29.23 | 30.53 | 28.86 | 29.84 | 3,060,258 | +0.76(+2.63%) |
Jul 05, 2022 | 26.81 | 29.09 | 26.41 | 29.07 | 4,362,140 | +1.05(+3.75%) |
Jul 01, 2022 | 27.38 | 28.22 | 26.60 | 28.02 | 4,104,476 | +0.17(+0.61%) |
Jun 30, 2022 | 27.91 | 28.94 | 26.50 | 27.85 | 4,492,231 | -1.17(-4.03%) |
Jun 29, 2022 | 28.71 | 29.55 | 28.05 | 29.02 | 4,796,857 | +0.16(+0.55%) |
Jun 28, 2022 | 31.89 | 32.72 | 28.81 | 28.86 | 4,138,155 | -2.84(-8.95%) |
Jun 27, 2022 | 32.73 | 32.96 | 31.28 | 31.70 | 4,099,476 | -0.66(-2.05%) |
Jun 24, 2022 | 30.03 | 32.39 | 30.03 | 32.37 | 4,413,267 | +3.15(+10.76%) |
Jun 23, 2022 | 28.67 | 29.38 | 27.92 | 29.22 | 3,389,319 | +1.21(+4.32%) |
Jun 22, 2022 | 27.38 | 29.15 | 27.17 | 28.01 | 4,284,175 | -0.31(-1.09%) |
Jun 21, 2022 | 27.63 | 28.90 | 27.51 | 28.32 | 4,562,359 | +1.98(+7.54%) |
Jun 17, 2022 | 25.68 | 27.11 | 25.07 | 26.33 | 5,130,813 | +0.63(+2.47%) |
Jun 16, 2022 | 26.93 | 27.06 | 24.94 | 25.70 | 4,583,484 | -3.51(-12.02%) |
Jun 15, 2022 | 28.47 | 30.45 | 27.36 | 29.21 | 7,767,539 | +1.73(+6.28%) |
Jun 14, 2022 | 27.68 | 28.02 | 26.72 | 27.48 | 3,886,552 | +0.46(+1.69%) |
Jun 13, 2022 | 28.26 | 29.02 | 26.66 | 27.03 | 5,671,696 | -4.11(-13.19%) |
Jun 10, 2022 | 33.25 | 33.64 | 31.09 | 31.14 | 5,013,036 | -4.05(-11.51%) |
Jun 09, 2022 | 37.41 | 38.52 | 35.18 | 35.18 | 2,841,773 | -3.07(-8.02%) |
Jun 08, 2022 | 39.19 | 39.81 | 37.92 | 38.25 | 2,010,841 | -1.38(-3.48%) |
Jun 07, 2022 | 37.02 | 39.82 | 36.77 | 39.63 | 2,684,107 | +1.43(+3.74%) |
Jun 06, 2022 | 39.60 | 40.39 | 37.65 | 38.20 | 2,810,162 | -0.02(-0.05%) |
Jun 03, 2022 | 38.83 | 39.69 | 37.67 | 38.22 | 3,435,692 | -2.95(-7.16%) |
Jun 02, 2022 | 37.56 | 41.19 | 37.06 | 41.17 | 3,750,875 | +2.74(+7.13%) |
Jun 01, 2022 | 39.99 | 40.80 | 37.54 | 38.43 | 5,488,143 | -0.40(-1.02%) |
May 31, 2022 | 39.18 | 39.94 | 37.61 | 38.82 | 4,832,010 | -0.80(-2.03%) |
May 27, 2022 | 37.07 | 39.63 | 37.07 | 39.63 | 5,731,229 | +3.63(+10.09%) |
May 26, 2022 | 32.97 | 36.42 | 32.77 | 36.00 | 4,934,960 | +2.44(+7.27%) |
May 25, 2022 | 31.75 | 34.30 | 31.71 | 33.56 | 5,512,377 | +1.12(+3.46%) |
May 24, 2022 | 32.38 | 33.05 | 30.67 | 32.44 | 7,240,968 | -1.57(-4.61%) |
May 23, 2022 | 32.11 | 34.09 | 31.76 | 34.00 | 7,320,458 | +2.24(+7.06%) |
May 20, 2022 | 32.80 | 33.13 | 28.84 | 31.76 | 9,608,924 | +0.16(+0.50%) |
May 19, 2022 | 31.90 | 33.25 | 31.11 | 31.60 | 4,881,216 | -1.13(-3.46%) |
May 18, 2022 | 36.34 | 36.64 | 32.28 | 32.73 | 4,750,755 | -5.11(-13.50%) |
May 17, 2022 | 37.01 | 38.01 | 35.87 | 37.84 | 7,538,279 | +3.00(+8.60%) |
May 16, 2022 | 35.04 | 36.26 | 33.93 | 34.85 | 3,611,703 | -1.02(-2.85%) |
May 13, 2022 | 33.88 | 36.28 | 33.25 | 35.87 | 4,914,827 | +3.29(+10.11%) |
May 12, 2022 | 32.11 | 34.00 | 30.24 | 32.57 | 6,725,943 | -1.04(-3.10%) |
May 11, 2022 | 36.12 | 38.22 | 33.27 | 33.62 | 7,636,647 | -3.55(-9.56%) |
May 10, 2022 | 38.01 | 38.64 | 35.52 | 37.17 | 5,402,060 | +1.58(+4.43%) |
May 09, 2022 | 37.84 | 38.75 | 34.98 | 35.59 | 7,839,882 | -4.63(-11.52%) |
May 06, 2022 | 40.12 | 42.11 | 38.33 | 40.22 | 6,253,322 | -1.09(-2.64%) |
May 05, 2022 | 46.02 | 46.16 | 39.58 | 41.32 | 6,464,136 | -6.84(-14.20%) |
May 04, 2022 | 44.02 | 48.38 | 41.87 | 48.15 | 8,985,058 | +4.55(+10.45%) |
May 03, 2022 | 43.41 | 44.34 | 42.34 | 43.60 | 4,161,241 | +0.14(+0.32%) |
May 02, 2022 | 41.48 | 43.46 | 39.90 | 43.46 | 4,130,601 | +1.91(+4.58%) |
Apr 29, 2022 | 45.84 | 47.46 | 41.20 | 41.55 | 6,973,938 | -5.83(-12.31%) |
Apr 28, 2022 | 44.26 | 48.10 | 43.60 | 47.39 | 3,993,493 | +5.06(+11.96%) |
Apr 27, 2022 | 41.83 | 44.67 | 41.57 | 42.33 | 4,673,099 | +1.74(+4.28%) |
Apr 26, 2022 | 44.41 | 44.57 | 40.57 | 40.59 | 5,568,438 | -5.00(-10.97%) |
Apr 25, 2022 | 43.04 | 45.68 | 42.23 | 45.59 | 6,561,565 | +1.96(+4.50%) |
Apr 22, 2022 | 47.56 | 48.29 | 43.44 | 43.63 | 7,798,689 | -4.03(-8.45%) |
Apr 21, 2022 | 51.58 | 53.09 | 47.20 | 47.66 | 4,452,695 | -2.55(-5.08%) |
Apr 20, 2022 | 51.89 | 52.22 | 49.74 | 50.21 | 6,630,987 | -0.13(-0.26%) |
Apr 19, 2022 | 47.36 | 50.60 | 46.81 | 50.33 | 5,619,838 | +2.67(+5.60%) |
Apr 18, 2022 | 46.37 | 48.56 | 46.35 | 47.67 | 2,805,874 | +0.45(+0.95%) |
Apr 14, 2022 | 51.17 | 51.32 | 47.13 | 47.22 | 2,689,259 | -3.66(-7.20%) |
Apr 13, 2022 | 48.67 | 51.38 | 48.13 | 50.88 | 2,718,730 | +2.23(+4.59%) |
Apr 12, 2022 | 51.21 | 52.18 | 48.05 | 48.65 | 3,865,912 | -0.62(-1.25%) |
Apr 11, 2022 | 51.35 | 51.58 | 49.03 | 49.26 | 2,997,916 | -4.00(-7.51%) |
Apr 08, 2022 | 54.83 | 55.26 | 52.93 | 53.26 | 1,879,413 | -2.49(-4.47%) |
Apr 07, 2022 | 54.23 | 56.73 | 53.34 | 55.75 | 2,046,170 | +0.64(+1.15%) |
Apr 06, 2022 | 56.50 | 57.04 | 53.81 | 55.12 | 3,050,519 | -4.50(-7.56%) |
Apr 05, 2022 | 62.91 | 63.26 | 59.01 | 59.62 | 2,570,600 | -4.06(-6.37%) |
Apr 04, 2022 | 60.54 | 63.74 | 60.54 | 63.68 | 1,546,823 | +3.44(+5.72%) |
Apr 01, 2022 | 60.92 | 61.37 | 58.19 | 60.24 | 2,246,389 | -0.72(-1.19%) |
Mar 31, 2022 | 63.47 | 63.93 | 60.59 | 60.96 | 1,752,870 | -2.58(-4.06%) |
Mar 30, 2022 | 65.22 | 65.77 | 62.56 | 63.54 | 1,675,264 | -2.68(-4.05%) |
Mar 29, 2022 | 64.55 | 66.45 | 63.13 | 66.22 | 2,735,496 | +3.82(+6.12%) |
Mar 28, 2022 | 59.27 | 62.40 | 58.92 | 62.40 | 2,067,047 | +2.29(+3.81%) |
Mar 25, 2022 | 60.40 | 60.80 | 57.90 | 60.11 | 2,300,879 | -0.16(-0.26%) |
Mar 24, 2022 | 56.74 | 60.29 | 56.31 | 60.27 | 2,975,026 | +4.36(+7.79%) |
Mar 23, 2022 | 56.92 | 58.58 | 55.76 | 55.91 | 2,138,745 | -2.70(-4.60%) |
Mar 22, 2022 | 56.31 | 59.51 | 56.07 | 58.61 | 2,968,277 | +2.39(+4.25%) |
Mar 21, 2022 | 55.61 | 57.10 | 53.97 | 56.22 | 2,723,116 | -0.25(-0.44%) |
Mar 18, 2022 | 52.88 | 56.81 | 51.99 | 56.47 | 2,911,471 | +3.19(+5.98%) |
Mar 17, 2022 | 51.24 | 53.32 | 50.48 | 53.28 | 2,559,094 | +1.06(+2.03%) |
Mar 16, 2022 | 49.26 | 52.24 | 47.06 | 52.22 | 4,867,189 | +4.71(+9.92%) |
Mar 15, 2022 | 44.24 | 47.80 | 43.80 | 47.51 | 3,472,061 | +4.35(+10.07%) |
Mar 14, 2022 | 45.00 | 46.63 | 42.81 | 43.16 | 3,519,298 | -2.60(-5.68%) |
Mar 11, 2022 | 49.66 | 49.81 | 45.53 | 45.76 | 2,036,013 | -2.54(-5.26%) |
Mar 10, 2022 | 48.04 | 48.72 | 46.03 | 48.30 | 3,049,860 | -2.77(-5.42%) |
Mar 09, 2022 | 49.36 | 51.61 | 48.17 | 51.07 | 2,988,251 | +5.44(+11.92%) |
Mar 08, 2022 | 45.89 | 49.86 | 43.56 | 45.63 | 4,714,230 | -0.69(-1.50%) |
Mar 07, 2022 | 51.88 | 52.51 | 46.17 | 46.33 | 5,381,587 | -5.66(-10.88%) |
Mar 04, 2022 | 53.40 | 54.23 | 50.68 | 51.98 | 4,348,685 | -2.84(-5.18%) |
Mar 03, 2022 | 58.28 | 58.43 | 53.98 | 54.82 | 3,332,017 | -2.10(-3.70%) |
Mar 02, 2022 | 54.37 | 57.58 | 53.36 | 56.92 | 2,626,528 | +3.45(+6.46%) |
Mar 01, 2022 | 56.43 | 57.05 | 52.11 | 53.47 | 3,876,851 | -3.41(-6.00%) |
Feb 28, 2022 | 55.31 | 57.56 | 53.96 | 56.88 | 3,693,815 | -0.32(-0.56%) |
Feb 25, 2022 | 55.60 | 57.20 | 54.33 | 57.20 | 3,208,074 | +2.33(+4.25%) |
Feb 24, 2022 | 44.60 | 55.04 | 44.16 | 54.87 | 5,215,845 | +4.99(+10.01%) |
Feb 23, 2022 | 55.32 | 55.96 | 49.65 | 49.88 | 3,100,254 | -4.03(-7.47%) |
Feb 22, 2022 | 53.58 | 56.50 | 52.08 | 53.91 | 3,894,989 | -1.52(-2.74%) |
Feb 18, 2022 | 55.42 | 0 | -1.76(-3.07%) | |||
Feb 17, 2022 | 60.90 | 61.22 | 56.83 | 57.18 | 1,659,731 | -5.61(-8.93%) |
Feb 16, 2022 | 61.64 | 63.46 | 59.68 | 62.79 | 1,727,790 | -0.25(-0.39%) |
Feb 15, 2022 | 61.01 | 63.13 | 60.47 | 63.03 | 1,787,331 | +4.51(+7.71%) |
Feb 14, 2022 | 57.95 | 59.82 | 56.43 | 58.52 | 2,024,095 | -0.02(-0.03%) |
Feb 11, 2022 | 64.55 | 65.40 | 57.75 | 58.54 | 3,884,828 | -5.86(-9.10%) |
Feb 10, 2022 | 65.79 | 69.20 | 63.34 | 64.40 | 3,096,972 | -5.45(-7.80%) |
Feb 09, 2022 | 68.26 | 69.95 | 67.25 | 69.85 | 2,685,936 | +4.31(+6.57%) |
Feb 08, 2022 | 62.52 | 66.03 | 62.13 | 65.54 | 1,669,400 | +2.39(+3.79%) |
Feb 07, 2022 | 64.80 | 65.78 | 62.46 | 63.15 | 1,376,857 | -1.34(-2.08%) |
Feb 04, 2022 | 62.55 | 66.12 | 61.89 | 64.49 | 2,303,871 | +0.76(+1.20%) |
Feb 03, 2022 | 66.77 | 62.96 | 63.73 | 3,194,530 | -6.12(-8.76%) | |
Feb 02, 2022 | 68.66 | 70.16 | 67.21 | 69.85 | 2,916,136 | +1.64(+2.40%) |
Feb 01, 2022 | 68.07 | 68.51 | 65.26 | 68.21 | 3,057,606 | +0.42(+0.61%) |
Jan 31, 2022 | 63.02 | 67.89 | 67.80 | 3,703,771 | +4.90(+7.79%) | |
Jan 28, 2022 | 57.78 | 62.95 | 55.20 | 62.90 | 4,959,760 | +7.18(+12.89%) |
Jan 27, 2022 | 59.57 | 60.46 | 55.00 | 55.71 | 3,119,048 | -1.09(-1.92%) |
Jan 26, 2022 | 60.74 | 62.37 | 54.88 | 56.80 | 4,279,908 | +0.92(+1.65%) |
Jan 25, 2022 | 56.47 | 58.66 | 53.82 | 55.88 | 4,136,581 | -4.15(-6.91%) |
Jan 24, 2022 | 55.96 | 60.12 | 49.78 | 60.03 | 7,574,629 | +0.92(+1.56%) |
Jan 21, 2022 | 62.24 | 64.49 | 59.08 | 59.11 | 4,423,374 | -3.70(-5.89%) |
Jan 20, 2022 | 67.03 | 69.32 | 62.57 | 62.81 | 4,141,543 | -2.62(-4.00%) |
Jan 19, 2022 | 68.86 | 71.40 | 65.15 | 65.43 | 2,347,881 | -2.83(-4.14%) |
Jan 18, 2022 | 70.13 | 71.61 | 67.65 | 68.25 | 2,809,990 | -5.29(-7.19%) |
Jan 14, 2022 | 73.54 | 0 | +1.71(+2.38%) | |||
Jan 13, 2022 | 78.67 | 79.67 | 71.17 | 71.84 | 2,335,313 | -5.91(-7.61%) |
Jan 12, 2022 | 78.56 | 79.99 | 76.62 | 77.75 | 2,499,914 | +0.98(+1.28%) |
Jan 11, 2022 | 73.48 | 77.03 | 71.80 | 76.77 | 2,333,014 | +2.71(+3.66%) |
Jan 10, 2022 | 70.74 | 74.35 | 67.81 | 74.06 | 3,716,355 | +0.15(+0.20%) |
Jan 07, 2022 | 75.97 | 77.04 | 72.53 | 73.91 | 2,319,903 | -2.23(-2.93%) |
Jan 06, 2022 | 75.41 | 78.51 | 74.74 | 76.14 | 2,482,365 | -1.22(-1.58%) |
Jan 05, 2022 | 84.09 | 84.09 | 77.25 | 77.36 | 2,895,465 | -7.84(-9.20%) |
Jan 04, 2022 | 88.51 | 88.70 | 83.22 | 85.20 | 2,186,876 | -2.79(-3.17%) |
Jan 03, 2022 | 86.14 | 88.21 | 84.75 | 87.99 | 2,477,665 | +2.43(+2.84%) |
Dec 31, 2021 | 86.54 | 87.14 | 85.45 | 85.56 | 1,819,845 | -1.31(-1.51%) |
Dec 30, 2021 | 88.59 | 89.58 | 86.53 | 86.87 | 1,359,368 | -1.72(-1.94%) |
Dec 29, 2021 | 88.39 | 89.63 | 87.21 | 88.58 | 1,242,952 | +0.20(+0.22%) |
Dec 28, 2021 | 90.27 | 90.33 | 87.68 | 88.39 | 2,487,192 | -1.41(-1.57%) |
Dec 27, 2021 | 85.34 | 89.80 | 85.28 | 89.79 | 2,290,903 | +5.41(+6.41%) |
Dec 23, 2021 | 83.40 | 85.33 | 83.32 | 84.39 | 1,368,901 | +1.32(+1.59%) |
Dec 22, 2021 | 79.61 | 83.17 | 78.84 | 83.07 | 1,406,269 | +3.23(+4.05%) |
Dec 21, 2021 | 76.84 | 80.06 | 74.57 | 79.83 | 1,816,907 | +5.55(+7.47%) |
Dec 20, 2021 | 73.56 | 74.94 | 72.63 | 74.29 | 2,214,712 | -2.69(-3.49%) |
Dec 17, 2021 | 75.94 | 79.29 | 74.76 | 76.97 | 2,102,557 | -1.66(-2.11%) |
Dec 16, 2021 | 86.66 | 87.22 | 77.12 | 78.63 | 3,016,018 | -7.25(-8.45%) |
Dec 15, 2021 | 79.86 | 86.18 | 77.51 | 85.89 | 2,740,353 | +6.29(+7.90%) |
Dec 14, 2021 | 80.65 | 82.30 | 76.61 | 79.59 | 2,480,095 | -4.09(-4.88%) |
Dec 13, 2021 | 88.12 | 88.65 | 83.34 | 83.68 | 1,577,626 | -4.08(-4.65%) |
Dec 10, 2021 | 85.30 | 87.92 | 84.52 | 87.76 | 1,937,137 | +5.07(+6.13%) |
Dec 09, 2021 | 84.83 | 86.52 | 82.48 | 82.69 | 1,257,386 | -2.78(-3.25%) |
Dec 08, 2021 | 84.43 | 85.63 | 82.67 | 85.47 | 1,311,939 | +1.15(+1.36%) |
Dec 07, 2021 | 80.89 | 84.61 | 80.51 | 84.32 | 2,200,321 | +7.89(+10.33%) |
Dec 06, 2021 | 74.80 | 77.01 | 72.56 | 76.43 | 1,444,935 | +2.24(+3.01%) |
Dec 03, 2021 | 78.81 | 79.53 | 71.34 | 74.19 | 3,339,227 | -3.95(-5.05%) |
Dec 02, 2021 | 74.09 | 79.15 | 73.46 | 78.14 | 1,687,704 | +2.12(+2.78%) |