Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.89 | 35.89 | 34.57 | 35.18 | 888,250 | -0.56(-1.58%) |
Dec 29, 2022 | 36.14 | 36.82 | 35.57 | 35.74 | 828,456 | +0.43(+1.21%) |
Dec 28, 2022 | 37.06 | 37.35 | 35.03 | 35.32 | 1,430,757 | -2.80(-7.35%) |
Dec 27, 2022 | 36.75 | 39.20 | 36.43 | 38.12 | 1,461,489 | +1.98(+5.49%) |
Dec 23, 2022 | 35.64 | 36.88 | 34.27 | 36.13 | 1,213,698 | +0.66(+1.86%) |
Dec 22, 2022 | 34.92 | 35.53 | 33.54 | 35.47 | 1,550,806 | -0.76(-2.09%) |
Dec 21, 2022 | 35.89 | 36.85 | 35.74 | 36.23 | 1,294,247 | +0.95(+2.70%) |
Dec 20, 2022 | 33.70 | 35.98 | 33.54 | 35.28 | 1,895,011 | +2.87(+8.85%) |
Dec 19, 2022 | 34.10 | 34.50 | 32.00 | 32.41 | 1,239,803 | -1.60(-4.72%) |
Dec 16, 2022 | 32.70 | 34.44 | 32.55 | 34.01 | 1,928,928 | +1.05(+3.19%) |
Dec 15, 2022 | 34.04 | 34.37 | 32.84 | 32.96 | 1,863,618 | -3.25(-8.97%) |
Dec 14, 2022 | 36.81 | 37.21 | 34.90 | 36.21 | 1,489,723 | -0.64(-1.74%) |
Dec 13, 2022 | 38.05 | 38.83 | 36.16 | 36.85 | 2,195,404 | +1.91(+5.46%) |
Dec 12, 2022 | 34.85 | 35.35 | 33.99 | 34.95 | 1,329,007 | -0.48(-1.35%) |
Dec 09, 2022 | 36.63 | 38.06 | 35.29 | 35.42 | 1,806,383 | -1.00(-2.75%) |
Dec 08, 2022 | 36.76 | 37.45 | 35.84 | 36.43 | 1,213,582 | +0.30(+0.83%) |
Dec 07, 2022 | 35.10 | 36.74 | 35.04 | 36.12 | 2,030,522 | +1.68(+4.89%) |
Dec 06, 2022 | 35.69 | 36.19 | 34.19 | 34.44 | 1,540,668 | -0.47(-1.34%) |
Dec 05, 2022 | 37.47 | 37.63 | 34.56 | 34.91 | 2,026,649 | -3.67(-9.51%) |
Dec 02, 2022 | 36.75 | 38.98 | 36.29 | 38.58 | 1,191,731 | +0.19(+0.51%) |
Dec 01, 2022 | 37.30 | 38.72 | 36.64 | 38.38 | 1,495,172 | +2.87(+8.08%) |
Nov 30, 2022 | 34.13 | 36.07 | 32.96 | 35.51 | 2,055,350 | +2.43(+7.35%) |
Nov 29, 2022 | 32.21 | 33.72 | 32.21 | 33.08 | 1,261,370 | +1.70(+5.42%) |
Nov 28, 2022 | 34.28 | 34.28 | 31.10 | 31.38 | 2,027,253 | -3.50(-10.04%) |
Nov 25, 2022 | 35.56 | 35.56 | 34.53 | 34.88 | 617,418 | -0.93(-2.61%) |
Nov 23, 2022 | 34.39 | 36.02 | 33.62 | 35.81 | 1,489,432 | +1.41(+4.10%) |
Nov 22, 2022 | 31.95 | 34.45 | 31.95 | 34.40 | 2,168,534 | +2.94(+9.34%) |
Nov 21, 2022 | 31.40 | 31.60 | 30.22 | 31.47 | 1,532,919 | -0.26(-0.83%) |
Nov 18, 2022 | 31.05 | 32.08 | 30.80 | 31.73 | 1,281,362 | +0.54(+1.75%) |
Nov 17, 2022 | 30.95 | 31.54 | 30.39 | 31.18 | 1,276,554 | -0.85(-2.64%) |
Nov 16, 2022 | 32.45 | 33.04 | 31.94 | 32.03 | 1,218,096 | -0.91(-2.78%) |
Nov 15, 2022 | 34.84 | 34.87 | 32.33 | 32.94 | 2,238,773 | -1.09(-3.20%) |
Nov 14, 2022 | 33.60 | 34.61 | 33.06 | 34.03 | 1,453,536 | +0.09(+0.26%) |
Nov 11, 2022 | 33.57 | 34.31 | 32.85 | 33.95 | 1,708,946 | +0.47(+1.39%) |
Nov 10, 2022 | 32.63 | 34.04 | 31.47 | 33.48 | 2,730,660 | +4.57(+15.81%) |
Nov 09, 2022 | 30.42 | 31.26 | 28.64 | 28.91 | 1,908,776 | -1.69(-5.53%) |
Nov 08, 2022 | 28.27 | 31.57 | 27.76 | 30.60 | 3,389,639 | +2.39(+8.48%) |
Nov 07, 2022 | 27.95 | 28.43 | 27.13 | 28.21 | 1,709,232 | +0.48(+1.72%) |
Nov 04, 2022 | 25.46 | 27.82 | 25.44 | 27.73 | 3,194,128 | +4.74(+20.60%) |
Nov 03, 2022 | 22.71 | 23.90 | 22.33 | 22.99 | 1,865,626 | -0.47(-1.99%) |
Nov 02, 2022 | 27.04 | 27.38 | 23.35 | 23.46 | 3,115,674 | -3.22(-12.07%) |
Nov 01, 2022 | 26.78 | 27.37 | 26.38 | 26.68 | 2,213,468 | +1.48(+5.87%) |
Oct 31, 2022 | 25.06 | 25.93 | 24.72 | 25.20 | 1,598,630 | -0.74(-2.85%) |
Oct 28, 2022 | 25.43 | 26.00 | 24.72 | 25.94 | 2,062,970 | -0.41(-1.55%) |
Oct 27, 2022 | 27.64 | 28.05 | 26.26 | 26.35 | 1,938,246 | -1.02(-3.73%) |
Oct 26, 2022 | 26.54 | 28.10 | 26.48 | 27.37 | 2,614,441 | +1.51(+5.83%) |
Oct 25, 2022 | 25.05 | 26.29 | 25.04 | 25.86 | 1,995,906 | +0.96(+3.87%) |
Oct 24, 2022 | 25.15 | 25.21 | 23.98 | 24.90 | 2,256,652 | -0.92(-3.58%) |
Oct 21, 2022 | 23.46 | 25.88 | 23.15 | 25.82 | 3,059,039 | +2.69(+11.65%) |
Oct 20, 2022 | 22.76 | 24.50 | 22.52 | 23.13 | 2,450,346 | +0.56(+2.50%) |
Oct 19, 2022 | 23.25 | 23.55 | 22.26 | 22.57 | 2,166,108 | -1.73(-7.13%) |
Oct 18, 2022 | 24.68 | 24.90 | 23.65 | 24.30 | 1,592,941 | +0.44(+1.83%) |
Oct 17, 2022 | 24.08 | 24.81 | 23.86 | 23.86 | 1,589,567 | +1.26(+5.60%) |
Oct 14, 2022 | 24.72 | 24.80 | 22.48 | 22.59 | 2,251,860 | -2.67(-10.55%) |
Oct 13, 2022 | 23.42 | 25.49 | 22.43 | 25.26 | 2,947,615 | -0.58(-2.26%) |
Oct 12, 2022 | 25.12 | 26.19 | 24.52 | 25.84 | 2,322,635 | +0.75(+2.98%) |
Oct 11, 2022 | 25.69 | 27.03 | 24.98 | 25.09 | 2,488,760 | -0.56(-2.20%) |
Oct 10, 2022 | 25.67 | 26.69 | 25.22 | 25.66 | 1,515,504 | -1.14(-4.25%) |
Oct 07, 2022 | 28.48 | 29.05 | 26.53 | 26.80 | 2,613,585 | -2.82(-9.52%) |
Oct 06, 2022 | 28.78 | 29.68 | 28.07 | 29.62 | 2,038,431 | +0.48(+1.64%) |
Oct 05, 2022 | 28.60 | 29.18 | 27.20 | 29.14 | 2,616,394 | -0.90(-3.01%) |
Oct 04, 2022 | 29.58 | 30.89 | 28.98 | 30.05 | 3,129,766 | +1.80(+6.37%) |
Oct 03, 2022 | 26.75 | 28.42 | 26.41 | 28.25 | 3,111,488 | +2.56(+9.96%) |
Sep 30, 2022 | 24.19 | 26.53 | 23.91 | 25.69 | 2,921,844 | +1.43(+5.89%) |
Sep 29, 2022 | 23.30 | 24.37 | 22.54 | 24.26 | 2,259,356 | +0.50(+2.09%) |
Sep 28, 2022 | 21.60 | 23.91 | 21.50 | 23.76 | 3,143,811 | +3.10(+15.02%) |
Sep 27, 2022 | 21.15 | 21.87 | 20.52 | 20.66 | 2,699,407 | +0.16(+0.76%) |
Sep 26, 2022 | 21.72 | 22.21 | 19.89 | 20.50 | 3,022,778 | -1.53(-6.93%) |
Sep 23, 2022 | 23.46 | 23.60 | 21.42 | 22.03 | 3,442,672 | -3.11(-12.38%) |
Sep 22, 2022 | 25.97 | 26.73 | 24.89 | 25.14 | 2,814,787 | -0.53(-2.05%) |
Sep 21, 2022 | 26.02 | 27.54 | 24.76 | 25.67 | 3,109,755 | +0.13(+0.50%) |
Sep 20, 2022 | 26.15 | 26.15 | 24.96 | 25.54 | 2,070,694 | -1.60(-5.88%) |
Sep 19, 2022 | 24.94 | 27.19 | 24.74 | 27.14 | 1,653,310 | +1.24(+4.77%) |
Sep 16, 2022 | 25.02 | 26.91 | 24.40 | 25.90 | 2,322,765 | -0.15(-0.56%) |
Sep 15, 2022 | 27.21 | 28.02 | 25.52 | 26.05 | 2,391,882 | -1.89(-6.75%) |
Sep 14, 2022 | 28.09 | 28.79 | 27.74 | 27.93 | 1,278,842 | +0.12(+0.42%) |
Sep 13, 2022 | 28.34 | 29.78 | 27.62 | 27.82 | 2,159,914 | -2.71(-8.89%) |
Sep 12, 2022 | 30.65 | 31.39 | 30.05 | 30.53 | 1,952,307 | +1.26(+4.32%) |
Sep 09, 2022 | 27.91 | 29.38 | 27.91 | 29.27 | 1,998,328 | +2.08(+7.66%) |
Sep 08, 2022 | 26.68 | 27.46 | 26.06 | 27.19 | 1,429,142 | +0.16(+0.58%) |
Sep 07, 2022 | 24.96 | 27.54 | 24.49 | 27.03 | 2,330,510 | +2.05(+8.22%) |
Sep 06, 2022 | 26.14 | 27.09 | 24.92 | 24.98 | 1,898,042 | -0.97(-3.75%) |
Sep 02, 2022 | 25.25 | 26.94 | 24.74 | 25.95 | 2,317,682 | +1.61(+6.63%) |
Sep 01, 2022 | 25.43 | 25.44 | 24.08 | 24.34 | 2,437,204 | -2.51(-9.35%) |
Aug 31, 2022 | 26.74 | 27.63 | 26.40 | 26.85 | 1,720,241 | +0.02(+0.07%) |
Aug 30, 2022 | 28.39 | 28.44 | 26.50 | 26.83 | 2,018,562 | -1.76(-6.16%) |
Aug 29, 2022 | 28.95 | 30.13 | 28.30 | 28.59 | 1,752,077 | -0.86(-2.91%) |
Aug 26, 2022 | 32.27 | 32.63 | 28.89 | 29.44 | 2,621,230 | -3.32(-10.12%) |
Aug 25, 2022 | 32.82 | 32.98 | 31.85 | 32.76 | 945,282 | +0.50(+1.54%) |
Aug 24, 2022 | 30.88 | 32.30 | 30.31 | 32.26 | 1,191,578 | +1.19(+3.82%) |
Aug 23, 2022 | 29.93 | 32.54 | 29.91 | 31.08 | 2,034,759 | +1.19(+3.97%) |
Aug 22, 2022 | 29.33 | 30.21 | 28.97 | 29.89 | 1,489,522 | -0.36(-1.19%) |
Aug 19, 2022 | 31.56 | 31.64 | 30.13 | 30.25 | 1,334,677 | -1.99(-6.18%) |
Aug 18, 2022 | 32.09 | 32.59 | 31.37 | 32.24 | 962,358 | +0.41(+1.28%) |
Aug 17, 2022 | 34.15 | 34.27 | 31.55 | 31.83 | 2,073,237 | -3.07(-8.80%) |
Aug 16, 2022 | 34.58 | 35.15 | 34.11 | 34.91 | 1,279,644 | -0.18(-0.53%) |
Aug 15, 2022 | 34.84 | 35.29 | 33.97 | 35.09 | 1,622,187 | -1.73(-4.70%) |
Aug 12, 2022 | 35.83 | 37.15 | 35.39 | 36.82 | 1,594,666 | +1.60(+4.56%) |
Aug 11, 2022 | 36.88 | 37.37 | 35.00 | 35.22 | 1,547,971 | -1.54(-4.18%) |
Aug 10, 2022 | 37.38 | 38.52 | 36.13 | 36.76 | 1,840,969 | +0.15(+0.40%) |
Aug 09, 2022 | 37.52 | 37.72 | 35.59 | 36.61 | 1,384,332 | -0.67(-1.80%) |
Aug 08, 2022 | 36.42 | 37.99 | 36.37 | 37.28 | 1,751,916 | +1.91(+5.39%) |
Aug 05, 2022 | 33.65 | 35.40 | 32.85 | 35.38 | 1,692,125 | -0.54(-1.52%) |
Aug 04, 2022 | 33.66 | 36.81 | 33.08 | 35.92 | 2,229,410 | +3.09(+9.42%) |
Aug 03, 2022 | 34.67 | 34.72 | 32.28 | 32.83 | 1,823,182 | -1.21(-3.54%) |
Aug 02, 2022 | 35.07 | 36.71 | 33.97 | 34.03 | 2,153,588 | -0.96(-2.75%) |
Aug 01, 2022 | 35.26 | 35.65 | 34.26 | 35.00 | 1,521,142 | -0.18(-0.50%) |
Jul 29, 2022 | 34.55 | 35.47 | 32.96 | 35.17 | 2,701,548 | +1.14(+3.34%) |
Jul 28, 2022 | 33.67 | 35.05 | 32.87 | 34.03 | 4,775,791 | +2.08(+6.51%) |
Jul 27, 2022 | 30.08 | 32.40 | 29.22 | 31.95 | 3,349,986 | +2.22(+7.46%) |
Jul 26, 2022 | 29.14 | 30.20 | 28.94 | 29.73 | 2,177,441 | +0.62(+2.14%) |
Jul 25, 2022 | 29.76 | 29.99 | 28.23 | 29.11 | 2,333,963 | -0.53(-1.77%) |
Jul 22, 2022 | 30.92 | 32.79 | 29.52 | 29.64 | 3,169,576 | -0.80(-2.62%) |
Jul 21, 2022 | 29.20 | 30.63 | 28.57 | 30.43 | 3,292,789 | +1.59(+5.50%) |
Jul 20, 2022 | 30.32 | 30.97 | 28.70 | 28.85 | 2,627,369 | -1.40(-4.63%) |
Jul 19, 2022 | 29.96 | 31.06 | 29.40 | 30.25 | 2,584,323 | +1.24(+4.26%) |
Jul 18, 2022 | 29.29 | 30.31 | 28.94 | 29.01 | 2,619,251 | +0.69(+2.44%) |
Jul 15, 2022 | 28.85 | 28.96 | 26.91 | 28.32 | 2,210,949 | +0.00(+0.00%) |
Jul 14, 2022 | 28.21 | 28.62 | 26.07 | 28.32 | 3,211,270 | -2.47(-8.02%) |
Jul 13, 2022 | 28.41 | 31.67 | 28.24 | 30.79 | 3,610,815 | +2.02(+7.03%) |
Jul 12, 2022 | 29.59 | 30.34 | 28.22 | 28.77 | 2,215,725 | -0.79(-2.67%) |
Jul 11, 2022 | 29.82 | 31.09 | 29.43 | 29.56 | 1,737,191 | -1.13(-3.68%) |
Jul 08, 2022 | 31.07 | 31.85 | 29.78 | 30.69 | 1,434,099 | -0.24(-0.79%) |
Jul 07, 2022 | 30.05 | 32.02 | 30.05 | 30.93 | 1,895,345 | +1.27(+4.30%) |
Jul 06, 2022 | 30.40 | 30.87 | 28.01 | 29.66 | 1,972,158 | -0.93(-3.05%) |
Jul 05, 2022 | 33.26 | 33.59 | 29.25 | 30.59 | 2,378,983 | -3.88(-11.26%) |
Jul 01, 2022 | 31.42 | 35.04 | 30.92 | 34.47 | 2,237,454 | +1.93(+5.92%) |
Jun 30, 2022 | 34.63 | 34.85 | 32.36 | 32.54 | 1,920,836 | -2.60(-7.39%) |
Jun 29, 2022 | 37.49 | 37.58 | 34.52 | 35.14 | 1,318,205 | -1.49(-4.06%) |
Jun 28, 2022 | 39.58 | 39.93 | 36.40 | 36.63 | 1,138,328 | -2.92(-7.38%) |
Jun 27, 2022 | 39.68 | 39.88 | 37.93 | 39.55 | 928,073 | -0.84(-2.07%) |
Jun 24, 2022 | 37.92 | 40.53 | 37.22 | 40.38 | 1,186,989 | +2.67(+7.09%) |
Jun 23, 2022 | 40.90 | 41.47 | 36.85 | 37.71 | 1,979,962 | -3.78(-9.12%) |
Jun 22, 2022 | 42.85 | 44.35 | 41.39 | 41.49 | 1,074,533 | -1.62(-3.77%) |
Jun 21, 2022 | 43.33 | 44.87 | 42.28 | 43.12 | 983,976 | -0.17(-0.38%) |
Jun 17, 2022 | 44.44 | 44.45 | 42.31 | 43.28 | 1,038,044 | -1.76(-3.91%) |
Jun 16, 2022 | 42.49 | 45.76 | 41.05 | 45.04 | 1,831,205 | +1.15(+2.61%) |
Jun 15, 2022 | 43.95 | 45.09 | 41.11 | 43.90 | 1,757,656 | +2.12(+5.08%) |
Jun 14, 2022 | 44.21 | 44.21 | 40.78 | 41.78 | 1,303,344 | -2.25(-5.10%) |
Jun 13, 2022 | 47.13 | 48.19 | 43.97 | 44.02 | 1,528,725 | -8.53(-16.23%) |
Jun 10, 2022 | 46.46 | 53.13 | 45.40 | 52.55 | 1,929,194 | +4.41(+9.15%) |
Jun 09, 2022 | 51.66 | 51.66 | 48.01 | 48.15 | 1,049,612 | -4.34(-8.27%) |
Jun 08, 2022 | 52.44 | 53.49 | 51.25 | 52.48 | 670,285 | -0.77(-1.44%) |
Jun 07, 2022 | 51.95 | 53.83 | 51.69 | 53.25 | 707,189 | +0.75(+1.43%) |
Jun 06, 2022 | 55.73 | 56.06 | 51.82 | 52.50 | 652,399 | -1.85(-3.40%) |
Jun 03, 2022 | 55.75 | 56.90 | 53.84 | 54.35 | 1,264,852 | -2.95(-5.14%) |
Jun 02, 2022 | 52.33 | 57.88 | 52.33 | 57.30 | 1,113,337 | +5.97(+11.64%) |
Jun 01, 2022 | 51.38 | 52.13 | 49.95 | 51.33 | 1,213,583 | +1.05(+2.09%) |
May 31, 2022 | 52.83 | 54.00 | 49.39 | 50.28 | 977,479 | -1.67(-3.22%) |
May 27, 2022 | 52.56 | 52.95 | 51.01 | 51.95 | 942,707 | +0.45(+0.87%) |
May 26, 2022 | 50.88 | 53.02 | 50.65 | 51.50 | 1,603,590 | -0.38(-0.73%) |
May 25, 2022 | 51.71 | 52.33 | 49.99 | 51.88 | 868,018 | -0.96(-1.82%) |
May 24, 2022 | 51.68 | 53.74 | 50.51 | 52.84 | 1,225,038 | +1.96(+3.86%) |
May 23, 2022 | 52.19 | 52.50 | 50.03 | 50.88 | 1,086,099 | +0.75(+1.49%) |
May 20, 2022 | 51.36 | 51.63 | 48.77 | 50.13 | 1,715,138 | -0.90(-1.77%) |
May 19, 2022 | 47.76 | 51.76 | 47.70 | 51.03 | 2,425,247 | +5.98(+13.28%) |
May 18, 2022 | 46.98 | 47.38 | 44.77 | 45.05 | 1,570,568 | -1.83(-3.90%) |
May 17, 2022 | 47.66 | 48.39 | 46.05 | 46.88 | 1,458,530 | +0.67(+1.45%) |
May 16, 2022 | 45.34 | 46.56 | 44.72 | 46.21 | 1,901,521 | +0.93(+2.06%) |
May 13, 2022 | 41.86 | 46.17 | 41.82 | 45.28 | 1,698,265 | +3.12(+7.41%) |
May 12, 2022 | 44.79 | 45.03 | 40.48 | 42.15 | 2,650,431 | -5.03(-10.66%) |
May 11, 2022 | 49.12 | 51.32 | 47.06 | 47.18 | 2,282,154 | +0.07(+0.14%) |
May 10, 2022 | 50.58 | 51.74 | 45.67 | 47.12 | 2,092,829 | -1.76(-3.60%) |
May 09, 2022 | 53.86 | 53.88 | 48.78 | 48.88 | 2,283,035 | -8.45(-14.74%) |
May 06, 2022 | 59.05 | 59.66 | 56.70 | 57.33 | 1,507,394 | -2.09(-3.52%) |
May 05, 2022 | 66.05 | 66.05 | 57.45 | 59.42 | 1,952,799 | -5.07(-7.86%) |
May 04, 2022 | 61.24 | 64.87 | 59.50 | 64.49 | 1,526,172 | +2.38(+3.84%) |
May 03, 2022 | 59.57 | 63.13 | 59.57 | 62.10 | 1,576,945 | +2.54(+4.26%) |
May 02, 2022 | 58.52 | 59.75 | 56.77 | 59.57 | 2,053,004 | -2.34(-3.79%) |
Apr 29, 2022 | 65.08 | 65.93 | 61.68 | 61.91 | 1,242,330 | -1.81(-2.84%) |
Apr 28, 2022 | 60.66 | 64.21 | 59.56 | 63.72 | 1,632,964 | +3.43(+5.70%) |
Apr 27, 2022 | 61.15 | 62.76 | 59.99 | 60.28 | 1,178,379 | -0.85(-1.38%) |
Apr 26, 2022 | 65.56 | 66.08 | 61.01 | 61.13 | 1,160,682 | -3.60(-5.56%) |
Apr 25, 2022 | 64.68 | 66.29 | 61.29 | 64.73 | 1,712,814 | -5.10(-7.30%) |
Apr 22, 2022 | 72.95 | 74.58 | 69.16 | 69.83 | 1,070,570 | -6.09(-8.02%) |
Apr 21, 2022 | 81.72 | 81.95 | 73.85 | 75.92 | 1,534,803 | -8.89(-10.48%) |
Apr 20, 2022 | 82.31 | 85.11 | 80.63 | 84.81 | 711,559 | +2.50(+3.04%) |
Apr 19, 2022 | 84.41 | 85.43 | 81.10 | 82.31 | 959,368 | -4.47(-5.16%) |
Apr 18, 2022 | 90.35 | 91.10 | 86.76 | 86.78 | 860,850 | -1.11(-1.26%) |
Apr 14, 2022 | 86.12 | 89.16 | 84.62 | 87.89 | 574,247 | +1.20(+1.38%) |
Apr 13, 2022 | 83.04 | 87.46 | 82.72 | 86.69 | 846,987 | +5.55(+6.84%) |
Apr 12, 2022 | 81.40 | 84.47 | 79.98 | 81.14 | 1,081,057 | +1.96(+2.48%) |
Apr 11, 2022 | 82.14 | 82.14 | 76.84 | 79.17 | 825,410 | -0.05(-0.06%) |
Apr 08, 2022 | 75.88 | 80.16 | 75.88 | 79.22 | 868,906 | +3.96(+5.26%) |
Apr 07, 2022 | 73.60 | 76.35 | 72.69 | 75.26 | 831,659 | +2.19(+2.99%) |
Apr 06, 2022 | 74.27 | 74.86 | 71.39 | 73.08 | 625,137 | -0.46(-0.62%) |
Apr 05, 2022 | 79.76 | 81.68 | 73.26 | 73.53 | 993,054 | -5.74(-7.24%) |
Apr 04, 2022 | 80.34 | 81.15 | 77.19 | 79.27 | 676,622 | +0.56(+0.72%) |
Apr 01, 2022 | 73.96 | 78.95 | 73.49 | 78.71 | 779,519 | +4.02(+5.38%) |
Mar 31, 2022 | 76.61 | 77.58 | 74.53 | 74.69 | 589,870 | -1.03(-1.36%) |
Mar 30, 2022 | 75.39 | 78.11 | 74.58 | 75.72 | 765,395 | +0.81(+1.08%) |
Mar 29, 2022 | 70.01 | 75.03 | 69.02 | 74.91 | 694,811 | +1.94(+2.65%) |
Mar 28, 2022 | 76.26 | 76.46 | 72.43 | 72.98 | 1,066,117 | -6.45(-8.12%) |
Mar 25, 2022 | 77.93 | 79.57 | 77.20 | 79.43 | 577,735 | +0.68(+0.86%) |
Mar 24, 2022 | 80.41 | 82.52 | 78.38 | 78.75 | 958,681 | -0.49(-0.61%) |
Mar 23, 2022 | 76.85 | 79.71 | 75.69 | 79.23 | 1,247,166 | +3.39(+4.48%) |
Mar 22, 2022 | 76.91 | 77.66 | 73.92 | 75.84 | 796,770 | -2.55(-3.25%) |
Mar 21, 2022 | 75.76 | 80.20 | 75.76 | 78.39 | 913,296 | +2.92(+3.87%) |
Mar 18, 2022 | 75.48 | 77.35 | 73.52 | 75.47 | 594,513 | -1.56(-2.02%) |
Mar 17, 2022 | 74.34 | 79.93 | 74.34 | 77.02 | 893,289 | +4.33(+5.95%) |
Mar 16, 2022 | 71.25 | 72.74 | 68.02 | 72.70 | 791,885 | +0.93(+1.30%) |
Mar 15, 2022 | 67.37 | 73.73 | 66.68 | 71.76 | 626,748 | +1.20(+1.70%) |
Mar 14, 2022 | 75.32 | 75.64 | 69.29 | 70.57 | 850,271 | -7.47(-9.57%) |
Mar 11, 2022 | 77.28 | 79.75 | 76.43 | 78.04 | 876,700 | -2.87(-3.55%) |
Mar 10, 2022 | 78.87 | 81.85 | 78.20 | 80.91 | 878,817 | +3.60(+4.66%) |
Mar 09, 2022 | 73.80 | 78.67 | 72.56 | 77.31 | 906,910 | -1.66(-2.11%) |
Mar 08, 2022 | 80.54 | 86.59 | 76.65 | 78.97 | 2,053,762 | +1.29(+1.67%) |
Mar 07, 2022 | 75.47 | 79.17 | 74.19 | 77.68 | 1,425,640 | +3.31(+4.45%) |
Mar 04, 2022 | 71.61 | 75.16 | 71.16 | 74.37 | 1,488,066 | +3.65(+5.16%) |
Mar 03, 2022 | 70.01 | 70.83 | 67.75 | 70.72 | 882,495 | +0.82(+1.17%) |
Mar 02, 2022 | 68.47 | 70.49 | 67.70 | 69.90 | 1,003,598 | -0.63(-0.90%) |
Mar 01, 2022 | 65.39 | 70.71 | 64.96 | 70.54 | 1,593,907 | +6.48(+10.11%) |
Feb 28, 2022 | 65.50 | 65.50 | 62.60 | 64.06 | 1,240,989 | +0.57(+0.90%) |
Feb 25, 2022 | 60.64 | 63.84 | 60.64 | 63.48 | 1,029,715 | +1.24(+2.00%) |
Feb 24, 2022 | 70.14 | 70.17 | 59.73 | 62.24 | 2,122,209 | -2.58(-3.98%) |
Feb 23, 2022 | 61.76 | 66.11 | 61.42 | 64.82 | 1,203,541 | +3.41(+5.56%) |
Feb 22, 2022 | 63.59 | 64.06 | 60.54 | 61.40 | 1,177,974 | -1.99(-3.15%) |
Feb 18, 2022 | 63.40 | 0 | -1.91(-2.92%) | |||
Feb 17, 2022 | 64.49 | 66.78 | 63.14 | 65.30 | 1,769,775 | +2.37(+3.77%) |
Feb 16, 2022 | 59.72 | 63.41 | 59.72 | 62.93 | 1,552,173 | +3.35(+5.62%) |
Feb 15, 2022 | 57.64 | 59.94 | 56.12 | 59.58 | 955,318 | -1.36(-2.23%) |
Feb 14, 2022 | 60.21 | 61.07 | 59.02 | 60.95 | 1,384,753 | +1.74(+2.94%) |
Feb 11, 2022 | 53.22 | 60.44 | 53.14 | 59.21 | 2,276,699 | +5.96(+11.20%) |
Feb 10, 2022 | 54.48 | 57.63 | 52.46 | 53.24 | 1,389,061 | -2.45(-4.40%) |
Feb 09, 2022 | 56.36 | 57.24 | 55.26 | 55.69 | 911,974 | -0.25(-0.45%) |
Feb 08, 2022 | 54.15 | 55.95 | 53.78 | 55.95 | 832,359 | +1.24(+2.26%) |
Feb 07, 2022 | 51.74 | 55.41 | 51.39 | 54.71 | 1,118,935 | +3.96(+7.80%) |
Feb 04, 2022 | 49.26 | 51.32 | 49.22 | 50.75 | 657,472 | +0.91(+1.83%) |
Feb 03, 2022 | 51.06 | 51.58 | 49.84 | 892,652 | -2.48(-4.74%) | |
Feb 02, 2022 | 53.12 | 53.98 | 51.48 | 52.32 | 915,764 | -0.36(-0.68%) |
Feb 01, 2022 | 52.52 | 53.58 | 50.89 | 52.68 | 1,005,446 | +1.63(+3.20%) |
Jan 31, 2022 | 49.07 | 51.35 | 51.04 | 1,015,494 | +2.74(+5.68%) | |
Jan 28, 2022 | 48.45 | 48.46 | 46.61 | 48.30 | 1,420,800 | -0.89(-1.82%) |
Jan 27, 2022 | 51.03 | 52.69 | 49.01 | 49.20 | 1,609,274 | -3.73(-7.06%) |
Jan 26, 2022 | 57.05 | 58.39 | 51.45 | 52.93 | 1,827,917 | -5.63(-9.62%) |
Jan 25, 2022 | 55.29 | 59.11 | 54.35 | 58.56 | 1,094,755 | +1.19(+2.07%) |
Jan 24, 2022 | 57.60 | 57.80 | 53.33 | 57.38 | 1,353,760 | -1.94(-3.26%) |
Jan 21, 2022 | 63.17 | 63.53 | 58.59 | 59.31 | 1,093,391 | -3.76(-5.97%) |
Jan 20, 2022 | 65.85 | 66.18 | 62.73 | 63.08 | 1,244,010 | -1.45(-2.25%) |
Jan 19, 2022 | 58.27 | 64.99 | 57.94 | 64.53 | 2,175,208 | +7.90(+13.95%) |
Jan 18, 2022 | 57.34 | 59.12 | 56.05 | 56.63 | 836,686 | -1.23(-2.12%) |
Jan 14, 2022 | 57.85 | 0 | -1.44(-2.43%) | |||
Jan 13, 2022 | 60.61 | 61.46 | 59.22 | 59.29 | 853,147 | -1.87(-3.05%) |
Jan 12, 2022 | 58.95 | 61.28 | 58.34 | 61.16 | 1,169,102 | +2.74(+4.70%) |
Jan 11, 2022 | 55.47 | 58.67 | 54.65 | 58.42 | 1,313,604 | +2.82(+5.07%) |
Jan 10, 2022 | 53.51 | 55.60 | 52.36 | 55.60 | 1,000,766 | +1.10(+2.02%) |
Jan 07, 2022 | 54.01 | 54.97 | 52.81 | 54.50 | 997,861 | +1.09(+2.04%) |
Jan 06, 2022 | 54.97 | 56.10 | 53.28 | 53.41 | 1,621,149 | -4.30(-7.45%) |
Jan 05, 2022 | 61.71 | 63.20 | 57.27 | 57.71 | 1,545,114 | -2.84(-4.69%) |
Jan 04, 2022 | 60.41 | 62.65 | 60.02 | 60.55 | 842,400 | +0.72(+1.20%) |