Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.11 | 35.02 | 32.88 | 32.98 | 9,209,877 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.72 | 13,434,610 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.82 | 33.02 | 34.52 | 10,107,632 | +0.52(+1.53%) |
Sep 27, 2022 | 34.34 | 35.12 | 33.71 | 34.00 | 8,516,352 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.30 | 33.65 | 33.78 | 7,428,039 | -1.02(-2.93%) |
Sep 23, 2022 | 35.18 | 35.59 | 34.40 | 34.80 | 8,331,427 | -1.97(-5.36%) |
Sep 22, 2022 | 39.14 | 39.58 | 36.73 | 36.77 | 10,069,789 | -1.85(-4.80%) |
Sep 21, 2022 | 42.63 | 42.99 | 38.58 | 38.62 | 11,956,623 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.92 | 41.84 | 42.65 | 5,125,578 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.27 | 43.73 | 6,699,977 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.61 | 11,755,207 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.15 | 42.27 | 8,740,340 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.48 | 43.14 | 43.91 | 13,646,138 | -5.37(-10.90%) |
Sep 13, 2022 | 49.33 | 51.39 | 48.83 | 49.28 | 4,420,536 | -2.01(-3.92%) |
Sep 12, 2022 | 52.33 | 52.71 | 50.52 | 51.29 | 5,391,423 | -0.27(-0.53%) |
Sep 09, 2022 | 49.39 | 52.00 | 49.26 | 51.56 | 7,418,792 | +3.68(+7.70%) |
Sep 08, 2022 | 47.02 | 47.96 | 46.20 | 47.88 | 5,372,444 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,327 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.50 | 46.95 | 6,936,343 | -1.31(-2.72%) |
Sep 02, 2022 | 48.29 | 49.34 | 47.95 | 48.26 | 4,044,506 | +1.15(+2.43%) |
Sep 01, 2022 | 46.73 | 47.44 | 45.17 | 47.11 | 6,093,269 | -1.37(-2.83%) |
Aug 31, 2022 | 49.32 | 49.59 | 47.91 | 48.48 | 5,764,662 | -1.28(-2.58%) |
Aug 30, 2022 | 53.79 | 53.79 | 49.02 | 49.77 | 7,916,221 | -4.62(-8.49%) |
Aug 29, 2022 | 54.06 | 55.74 | 53.57 | 54.38 | 5,628,996 | -0.33(-0.61%) |
Aug 26, 2022 | 56.51 | 57.06 | 54.09 | 54.72 | 5,619,896 | -1.06(-1.90%) |
Aug 25, 2022 | 54.08 | 55.85 | 53.31 | 55.78 | 5,070,323 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.73 | 53.34 | 5,037,761 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,111 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.93 | 48.07 | 49.26 | 4,429,102 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.72 | 49.67 | 49.98 | 4,558,845 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.11 | 51.31 | 52.76 | 4,103,842 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.39 | 50.26 | 50.93 | 4,102,885 | -1.12(-2.15%) |
Aug 16, 2022 | 51.74 | 52.81 | 51.53 | 52.05 | 5,025,088 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.13 | 48.93 | 50.66 | 4,311,720 | -1.04(-2.01%) |
Aug 12, 2022 | 51.35 | 52.36 | 50.73 | 51.70 | 4,350,184 | -0.50(-0.96%) |
Aug 11, 2022 | 53.18 | 54.51 | 52.05 | 52.20 | 5,024,948 | +0.31(+0.60%) |
Aug 10, 2022 | 50.29 | 52.37 | 49.77 | 51.88 | 5,793,621 | +2.52(+5.10%) |
Aug 09, 2022 | 48.46 | 49.72 | 48.27 | 49.37 | 4,820,403 | +1.70(+3.56%) |
Aug 08, 2022 | 48.65 | 49.39 | 47.50 | 47.67 | 4,312,232 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.22 | 46.40 | 48.43 | 5,189,442 | +1.63(+3.49%) |
Aug 04, 2022 | 47.47 | 48.54 | 46.16 | 46.79 | 4,596,089 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.47 | 47.42 | 4,477,025 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.47 | 46.22 | 47.27 | 4,790,801 | +0.06(+0.12%) |
Aug 01, 2022 | 48.78 | 49.11 | 47.00 | 47.21 | 6,059,990 | -2.55(-5.13%) |
Jul 29, 2022 | 48.72 | 49.89 | 48.01 | 49.77 | 5,749,056 | +1.77(+3.69%) |
Jul 28, 2022 | 47.22 | 48.13 | 45.60 | 48.00 | 5,195,662 | +1.30(+2.79%) |
Jul 27, 2022 | 46.55 | 46.90 | 44.88 | 46.70 | 4,964,926 | +0.74(+1.62%) |
Jul 26, 2022 | 46.09 | 47.16 | 45.14 | 45.95 | 5,456,832 | +0.19(+0.41%) |
Jul 25, 2022 | 45.77 | 46.67 | 45.18 | 45.77 | 6,995,953 | +0.98(+2.18%) |
Jul 22, 2022 | 45.03 | 47.40 | 44.47 | 44.79 | 10,349,892 | +0.64(+1.44%) |
Jul 21, 2022 | 46.28 | 46.40 | 42.50 | 44.15 | 12,501,477 | +0.09(+0.20%) |
Jul 20, 2022 | 43.68 | 44.48 | 42.64 | 44.06 | 6,970,617 | +0.16(+0.36%) |
Jul 19, 2022 | 42.33 | 43.93 | 41.90 | 43.91 | 6,052,047 | +1.45(+3.41%) |
Jul 18, 2022 | 43.49 | 44.25 | 42.13 | 42.46 | 5,835,608 | +0.35(+0.84%) |
Jul 15, 2022 | 40.64 | 42.11 | 39.42 | 42.11 | 5,309,008 | +2.20(+5.51%) |
Jul 14, 2022 | 39.94 | 40.24 | 38.69 | 39.91 | 5,530,183 | -2.33(-5.51%) |
Jul 13, 2022 | 40.67 | 42.57 | 40.47 | 42.24 | 3,753,756 | +0.92(+2.22%) |
Jul 12, 2022 | 40.73 | 42.00 | 40.25 | 41.32 | 4,407,282 | -0.47(-1.12%) |
Jul 11, 2022 | 42.85 | 43.40 | 41.65 | 41.79 | 4,958,180 | -2.05(-4.68%) |
Jul 08, 2022 | 44.62 | 44.78 | 43.42 | 43.84 | 5,432,487 | -0.80(-1.80%) |
Jul 07, 2022 | 44.49 | 45.70 | 44.18 | 44.64 | 7,678,239 | +2.95(+7.08%) |
Jul 06, 2022 | 40.96 | 42.17 | 39.75 | 41.69 | 8,835,886 | +0.53(+1.28%) |
Jul 05, 2022 | 41.88 | 42.30 | 40.46 | 41.16 | 7,611,760 | -2.63(-6.01%) |
Jul 01, 2022 | 43.89 | 44.82 | 42.39 | 43.79 | 6,784,726 | -0.78(-1.76%) |
Jun 30, 2022 | 45.16 | 45.56 | 43.29 | 44.57 | 6,357,875 | -1.99(-4.28%) |
Jun 29, 2022 | 48.64 | 48.65 | 45.84 | 46.57 | 4,388,945 | -1.59(-3.31%) |
Jun 28, 2022 | 49.01 | 49.97 | 47.79 | 48.16 | 5,339,997 | -0.30(-0.63%) |
Jun 27, 2022 | 49.40 | 49.40 | 47.67 | 48.47 | 4,306,971 | +0.20(+0.41%) |
Jun 24, 2022 | 46.15 | 48.74 | 45.49 | 48.27 | 7,554,747 | +2.68(+5.88%) |
Jun 23, 2022 | 46.92 | 47.72 | 44.22 | 45.59 | 8,393,850 | -2.23(-4.66%) |
Jun 22, 2022 | 46.46 | 48.79 | 46.42 | 47.82 | 6,568,185 | -1.15(-2.36%) |
Jun 21, 2022 | 49.67 | 50.79 | 48.40 | 48.97 | 5,666,098 | +0.78(+1.62%) |
Jun 17, 2022 | 48.38 | 49.09 | 46.59 | 48.19 | 8,790,163 | -0.39(-0.81%) |
Jun 16, 2022 | 47.39 | 50.71 | 47.38 | 48.58 | 8,570,664 | -1.40(-2.80%) |
Jun 15, 2022 | 48.46 | 51.23 | 47.93 | 49.98 | 10,625,584 | +2.14(+4.48%) |
Jun 14, 2022 | 49.06 | 49.39 | 47.23 | 47.84 | 5,888,112 | -0.90(-1.85%) |
Jun 13, 2022 | 48.49 | 49.80 | 47.20 | 48.74 | 7,498,912 | -3.10(-5.98%) |
Jun 10, 2022 | 52.85 | 53.54 | 51.41 | 51.84 | 9,566,020 | -2.49(-4.59%) |
Jun 09, 2022 | 60.10 | 60.34 | 54.33 | 54.33 | 10,577,889 | -6.57(-10.79%) |
Jun 08, 2022 | 63.10 | 64.44 | 60.75 | 60.90 | 4,553,681 | -3.16(-4.93%) |
Jun 07, 2022 | 61.41 | 64.10 | 60.86 | 64.06 | 3,896,419 | +1.46(+2.33%) |
Jun 06, 2022 | 61.21 | 62.83 | 59.84 | 62.61 | 5,512,033 | +2.14(+3.54%) |
Jun 03, 2022 | 61.17 | 61.66 | 59.71 | 60.46 | 3,254,665 | -1.96(-3.13%) |
Jun 02, 2022 | 62.29 | 63.70 | 61.46 | 62.42 | 4,013,611 | +1.39(+2.28%) |
Jun 01, 2022 | 59.78 | 62.30 | 59.30 | 61.03 | 4,559,830 | +0.67(+1.12%) |
May 31, 2022 | 64.63 | 66.03 | 59.95 | 60.36 | 18,904,602 | -2.72(-4.31%) |
May 27, 2022 | 62.19 | 64.52 | 61.85 | 63.08 | 7,043,031 | +1.61(+2.63%) |
May 26, 2022 | 59.60 | 61.85 | 58.42 | 61.46 | 5,385,473 | +1.87(+3.13%) |
May 25, 2022 | 58.70 | 60.10 | 57.58 | 59.59 | 6,328,363 | -0.38(-0.64%) |
May 24, 2022 | 60.62 | 60.81 | 58.76 | 59.98 | 6,347,105 | -1.77(-2.87%) |
May 23, 2022 | 60.92 | 62.24 | 58.54 | 61.75 | 6,361,010 | +2.51(+4.24%) |
May 20, 2022 | 61.67 | 62.34 | 57.22 | 59.23 | 8,933,883 | -1.45(-2.39%) |
May 19, 2022 | 58.83 | 63.05 | 58.78 | 60.68 | 6,903,974 | +1.51(+2.55%) |
May 18, 2022 | 61.24 | 62.41 | 58.68 | 59.17 | 6,981,193 | -2.83(-4.56%) |
May 17, 2022 | 62.75 | 63.28 | 60.43 | 62.00 | 6,989,496 | +3.05(+5.18%) |
May 16, 2022 | 58.19 | 59.80 | 57.31 | 58.95 | 6,830,408 | +2.00(+3.52%) |
May 13, 2022 | 55.93 | 58.26 | 55.55 | 56.94 | 7,929,059 | +3.66(+6.87%) |
May 12, 2022 | 53.55 | 55.02 | 52.07 | 53.28 | 7,588,270 | -2.03(-3.67%) |
May 11, 2022 | 56.09 | 57.95 | 54.93 | 55.31 | 6,351,917 | +0.80(+1.47%) |
May 10, 2022 | 54.19 | 55.56 | 52.34 | 54.51 | 8,703,880 | +1.59(+3.01%) |
May 09, 2022 | 57.11 | 57.18 | 52.45 | 52.92 | 12,406,313 | -6.67(-11.19%) |
May 06, 2022 | 60.89 | 61.31 | 58.57 | 59.59 | 5,727,653 | -2.36(-3.81%) |
May 05, 2022 | 66.16 | 66.55 | 60.47 | 61.95 | 6,196,500 | -4.39(-6.62%) |
May 04, 2022 | 63.45 | 66.47 | 62.68 | 66.34 | 5,891,565 | +3.22(+5.10%) |
May 03, 2022 | 63.62 | 66.05 | 62.67 | 63.12 | 6,667,982 | -1.46(-2.27%) |
May 02, 2022 | 65.41 | 66.01 | 62.90 | 64.59 | 5,957,752 | -1.60(-2.42%) |
Apr 29, 2022 | 69.37 | 70.95 | 65.63 | 66.19 | 6,242,130 | -2.66(-3.86%) |
Apr 28, 2022 | 68.12 | 69.31 | 65.49 | 68.84 | 5,780,523 | +0.52(+0.76%) |
Apr 27, 2022 | 66.64 | 69.84 | 65.93 | 68.33 | 8,840,692 | +2.95(+4.51%) |
Apr 26, 2022 | 65.55 | 67.39 | 63.13 | 65.38 | 8,176,850 | -0.39(-0.59%) |
Apr 25, 2022 | 63.17 | 66.95 | 60.98 | 65.77 | 14,435,224 | +0.00(+0.00%) |
Apr 22, 2022 | 70.16 | 70.58 | 65.13 | 65.77 | 11,656,002 | -4.72(-6.69%) |
Apr 21, 2022 | 78.73 | 79.47 | 69.62 | 70.48 | 22,508,092 | -14.38(-16.94%) |
Apr 20, 2022 | 83.87 | 85.92 | 80.60 | 84.86 | 7,067,644 | +0.34(+0.40%) |
Apr 19, 2022 | 85.76 | 86.10 | 83.48 | 84.52 | 5,243,752 | -2.80(-3.21%) |
Apr 18, 2022 | 85.91 | 88.82 | 84.87 | 87.32 | 4,577,895 | +1.64(+1.91%) |
Apr 14, 2022 | 85.30 | 87.94 | 85.03 | 85.68 | 5,134,880 | +0.34(+0.40%) |
Apr 13, 2022 | 82.72 | 85.65 | 81.17 | 85.34 | 4,914,942 | +4.06(+5.00%) |
Apr 12, 2022 | 81.71 | 84.33 | 80.98 | 81.28 | 4,376,237 | +0.71(+0.88%) |
Apr 11, 2022 | 81.63 | 82.20 | 78.91 | 80.57 | 4,783,998 | -1.58(-1.93%) |
Apr 08, 2022 | 83.27 | 84.81 | 81.64 | 82.15 | 4,698,274 | -1.90(-2.26%) |
Apr 07, 2022 | 85.62 | 86.29 | 81.19 | 84.05 | 6,672,228 | -1.59(-1.86%) |
Apr 06, 2022 | 86.88 | 87.68 | 84.68 | 85.64 | 4,641,388 | +0.02(+0.02%) |
Apr 05, 2022 | 90.98 | 90.98 | 83.08 | 85.63 | 7,012,235 | -3.11(-3.51%) |
Apr 04, 2022 | 88.84 | 89.40 | 86.74 | 88.74 | 3,775,943 | +0.27(+0.31%) |
Apr 01, 2022 | 89.51 | 91.36 | 85.45 | 88.47 | 5,886,239 | +0.58(+0.66%) |
Mar 31, 2022 | 89.49 | 90.50 | 87.67 | 87.89 | 4,673,974 | -2.11(-2.34%) |
Mar 30, 2022 | 90.40 | 91.76 | 88.80 | 90.00 | 5,638,548 | +2.07(+2.35%) |
Mar 29, 2022 | 84.44 | 87.96 | 82.13 | 87.93 | 7,711,728 | -2.33(-2.58%) |
Mar 28, 2022 | 88.49 | 90.66 | 86.02 | 90.26 | 5,235,624 | +0.49(+0.54%) |
Mar 25, 2022 | 93.61 | 95.76 | 88.86 | 89.77 | 6,186,498 | -3.03(-3.26%) |
Mar 24, 2022 | 89.47 | 93.17 | 89.22 | 92.80 | 7,529,846 | +0.82(+0.89%) |
Mar 23, 2022 | 89.32 | 93.51 | 88.86 | 91.98 | 7,013,052 | +4.24(+4.83%) |
Mar 22, 2022 | 87.84 | 89.39 | 86.42 | 87.74 | 6,243,891 | -0.79(-0.89%) |
Mar 21, 2022 | 83.54 | 89.92 | 83.27 | 88.53 | 10,136,785 | +8.05(+10.01%) |
Mar 18, 2022 | 78.61 | 80.73 | 77.33 | 80.48 | 7,868,635 | +1.67(+2.12%) |
Mar 17, 2022 | 76.13 | 79.78 | 75.19 | 78.81 | 8,626,953 | +4.98(+6.74%) |
Mar 16, 2022 | 73.01 | 74.96 | 70.86 | 73.83 | 6,975,039 | +1.87(+2.60%) |
Mar 15, 2022 | 69.38 | 72.24 | 68.27 | 71.96 | 7,262,583 | +0.20(+0.29%) |
Mar 14, 2022 | 75.34 | 75.34 | 70.34 | 71.75 | 8,103,187 | -5.41(-7.01%) |
Mar 11, 2022 | 78.58 | 79.92 | 76.78 | 77.16 | 5,828,616 | -3.81(-4.70%) |
Mar 10, 2022 | 81.70 | 80.97 | 10,481,579 | +3.34(+4.30%) | ||
Mar 09, 2022 | 77.90 | 78.89 | 75.17 | 77.63 | 12,206,459 | -2.78(-3.46%) |
Mar 08, 2022 | 80.05 | 83.57 | 75.92 | 80.41 | 13,148,896 | -2.96(-3.55%) |
Mar 07, 2022 | 87.43 | 90.13 | 81.53 | 83.37 | 12,921,378 | -5.04(-5.70%) |
Mar 04, 2022 | 79.97 | 88.69 | 79.70 | 88.41 | 20,178,162 | +7.58(+9.37%) |
Mar 03, 2022 | 80.48 | 82.18 | 77.48 | 80.83 | 7,690,777 | +0.32(+0.40%) |
Mar 02, 2022 | 79.00 | 81.09 | 76.82 | 80.51 | 11,031,412 | +2.71(+3.48%) |
Mar 01, 2022 | 75.95 | 83.60 | 75.15 | 77.80 | 15,691,241 | +4.33(+5.89%) |
Feb 28, 2022 | 75.72 | 78.58 | 73.15 | 73.47 | 9,594,695 | -2.45(-3.22%) |
Feb 25, 2022 | 71.29 | 76.43 | 72.06 | 75.92 | 7,549,476 | +4.44(+6.21%) |
Feb 24, 2022 | 73.42 | 75.53 | 68.11 | 71.48 | 11,905,806 | -1.97(-2.68%) |
Feb 23, 2022 | 72.41 | 73.80 | 71.29 | 73.45 | 6,747,439 | +1.20(+1.66%) |
Feb 22, 2022 | 78.01 | 78.09 | 71.29 | 72.25 | 9,217,220 | -4.01(-5.26%) |
Feb 18, 2022 | 76.26 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.15 | 75.73 | 73.56 | 74.57 | 5,654,317 | -1.34(-1.76%) |
Feb 16, 2022 | 73.14 | 76.01 | 72.86 | 75.91 | 7,518,305 | +3.71(+5.13%) |
Feb 15, 2022 | 70.65 | 72.35 | 68.81 | 72.20 | 6,993,039 | +0.18(+0.24%) |
Feb 14, 2022 | 72.69 | 73.36 | 70.13 | 72.02 | 8,008,162 | +0.33(+0.46%) |
Feb 11, 2022 | 67.25 | 72.65 | 67.02 | 71.69 | 10,205,836 | +2.29(+3.30%) |
Feb 10, 2022 | 69.18 | 71.89 | 68.38 | 69.40 | 11,727,997 | -0.72(-1.03%) |
Feb 09, 2022 | 67.79 | 70.57 | 67.26 | 70.12 | 10,506,732 | +1.89(+2.77%) |
Feb 08, 2022 | 64.19 | 70.18 | 64.19 | 68.23 | 16,523,678 | +6.07(+9.76%) |
Feb 07, 2022 | 63.34 | 64.14 | 61.45 | 62.17 | 5,148,393 | -0.46(-0.73%) |
Feb 04, 2022 | 60.71 | 63.97 | 60.34 | 62.62 | 7,343,623 | +1.44(+2.36%) |
Feb 03, 2022 | 57.44 | 61.79 | 61.18 | 8,276,180 | +3.44(+5.96%) | |
Feb 02, 2022 | 56.74 | 58.10 | 55.83 | 57.74 | 5,748,964 | +1.01(+1.79%) |
Feb 01, 2022 | 56.55 | 56.99 | 55.32 | 56.72 | 6,084,289 | +1.42(+2.57%) |
Jan 31, 2022 | 55.53 | 55.30 | 7,387,738 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.56 | 56.94 | 54.20 | 55.97 | 7,190,451 | -0.61(-1.09%) |
Jan 27, 2022 | 59.09 | 60.13 | 56.04 | 56.59 | 6,605,646 | -2.65(-4.48%) |
Jan 26, 2022 | 60.01 | 62.06 | 58.39 | 59.24 | 9,487,574 | -0.45(-0.75%) |
Jan 25, 2022 | 56.08 | 60.07 | 55.35 | 59.69 | 7,976,824 | +3.11(+5.50%) |
Jan 24, 2022 | 52.47 | 56.75 | 51.94 | 56.58 | 9,437,597 | +1.77(+3.22%) |
Jan 21, 2022 | 58.53 | 58.66 | 54.65 | 54.81 | 11,305,884 | -4.91(-8.23%) |
Jan 20, 2022 | 60.56 | 62.65 | 58.48 | 59.73 | 16,325,548 | +1.58(+2.72%) |
Jan 19, 2022 | 59.86 | 60.39 | 57.42 | 58.15 | 8,006,599 | -0.41(-0.70%) |
Jan 18, 2022 | 59.00 | 60.03 | 57.34 | 58.56 | 6,143,879 | -1.31(-2.18%) |
Jan 14, 2022 | 59.86 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.22 | 61.69 | 58.87 | 59.01 | 5,914,521 | -1.34(-2.21%) |
Jan 12, 2022 | 62.08 | 62.77 | 59.35 | 60.34 | 6,595,740 | -0.31(-0.51%) |
Jan 11, 2022 | 59.20 | 60.70 | 57.65 | 60.65 | 6,147,420 | +0.64(+1.07%) |
Jan 10, 2022 | 60.09 | 61.10 | 58.94 | 60.01 | 5,790,535 | -0.81(-1.33%) |
Jan 07, 2022 | 58.65 | 61.33 | 58.17 | 60.82 | 8,276,940 | +3.82(+6.71%) |
Jan 06, 2022 | 57.48 | 58.01 | 55.83 | 57.00 | 4,469,896 | -0.10(-0.17%) |
Jan 05, 2022 | 57.49 | 60.25 | 56.99 | 57.10 | 7,788,714 | +0.99(+1.77%) |
Jan 04, 2022 | 59.17 | 59.63 | 55.80 | 56.10 | 8,181,652 | -2.76(-4.69%) |
Jan 03, 2022 | 58.74 | 61.05 | 58.60 | 58.86 | 6,364,880 | +0.76(+1.31%) |
Dec 31, 2021 | 57.69 | 58.55 | 57.24 | 58.10 | 4,044,454 | +0.36(+0.62%) |
Dec 30, 2021 | 58.20 | 60.06 | 57.67 | 57.74 | 4,621,125 | -0.41(-0.70%) |
Dec 29, 2021 | 57.66 | 58.63 | 57.21 | 58.15 | 4,123,794 | +0.43(+0.74%) |
Dec 28, 2021 | 57.81 | 58.08 | 57.06 | 57.72 | 6,160,802 | -0.62(-1.07%) |
Dec 27, 2021 | 56.92 | 58.37 | 55.81 | 58.34 | 6,427,779 | +0.46(+0.79%) |
Dec 23, 2021 | 57.53 | 59.08 | 57.01 | 57.89 | 7,707,886 | +0.05(+0.08%) |
Dec 22, 2021 | 55.52 | 59.05 | 55.26 | 57.84 | 10,859,860 | +2.46(+4.44%) |
Dec 21, 2021 | 52.46 | 55.82 | 52.41 | 55.38 | 11,052,447 | +3.59(+6.93%) |
Dec 20, 2021 | 50.60 | 52.03 | 50.08 | 51.79 | 8,606,290 | -0.60(-1.15%) |
Dec 17, 2021 | 50.96 | 52.44 | 49.62 | 52.40 | 32,590,810 | +1.11(+2.17%) |
Dec 16, 2021 | 50.71 | 52.80 | 50.69 | 51.28 | 12,795,837 | +1.58(+3.18%) |
Dec 15, 2021 | 48.28 | 49.74 | 46.94 | 49.70 | 9,258,020 | +0.50(+1.01%) |
Dec 14, 2021 | 47.74 | 49.81 | 47.21 | 49.21 | 15,039,273 | +2.61(+5.61%) |
Dec 13, 2021 | 48.00 | 48.81 | 46.03 | 46.59 | 5,053,366 | -0.99(-2.09%) |
Dec 10, 2021 | 48.73 | 48.90 | 46.65 | 47.59 | 5,666,134 | -1.15(-2.36%) |
Dec 09, 2021 | 46.61 | 49.71 | 46.17 | 48.74 | 8,945,321 | +1.38(+2.92%) |
Dec 08, 2021 | 45.90 | 47.52 | 45.81 | 47.35 | 5,731,251 | +1.58(+3.45%) |
Dec 07, 2021 | 45.90 | 46.86 | 45.57 | 45.77 | 5,774,656 | +1.35(+3.03%) |
Dec 06, 2021 | 43.80 | 45.58 | 43.03 | 44.43 | 7,296,280 | +1.45(+3.38%) |
Dec 03, 2021 | 43.65 | 43.80 | 42.19 | 42.98 | 6,081,953 | -0.73(-1.67%) |
Dec 02, 2021 | 43.34 | 44.16 | 42.73 | 43.71 | 5,655,250 | +1.01(+2.38%) |
Dec 01, 2021 | 46.70 | 46.86 | 42.66 | 42.69 | 15,605,752 | -2.68(-5.91%) |
Nov 30, 2021 | 47.57 | 48.15 | 44.43 | 45.37 | 9,885,987 | -2.55(-5.31%) |
Nov 29, 2021 | 48.00 | 48.69 | 46.59 | 47.92 | 6,708,693 | +1.16(+2.48%) |
Nov 26, 2021 | 46.55 | 46.94 | 44.68 | 46.76 | 7,476,931 | -2.45(-4.97%) |
Nov 24, 2021 | 47.60 | 50.06 | 47.25 | 49.21 | 7,319,461 | +1.40(+2.94%) |
Nov 23, 2021 | 47.94 | 48.96 | 47.25 | 47.80 | 4,999,769 | +0.50(+1.05%) |
Nov 22, 2021 | 46.61 | 48.47 | 46.12 | 47.30 | 6,539,795 | +0.89(+1.91%) |
Nov 19, 2021 | 46.13 | 46.89 | 45.53 | 46.42 | 5,787,992 | -0.10(-0.21%) |
Nov 18, 2021 | 46.37 | 46.55 | 46.16 | 46.51 | 4,462,793 | -0.21(-0.46%) |
Nov 17, 2021 | 47.69 | 48.76 | 46.44 | 46.73 | 5,499,609 | -0.27(-0.58%) |
Nov 16, 2021 | 48.62 | 48.76 | 46.77 | 47.00 | 8,895,321 | -2.37(-4.80%) |
Nov 15, 2021 | 49.72 | 49.73 | 48.21 | 49.37 | 6,511,755 | -1.26(-2.48%) |
Nov 12, 2021 | 49.47 | 51.55 | 49.10 | 50.63 | 9,547,802 | +0.69(+1.39%) |
Nov 11, 2021 | 47.31 | 50.43 | 47.20 | 49.94 | 14,601,396 | +4.17(+9.12%) |
Nov 10, 2021 | 45.84 | 45.76 | 6,113,432 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.51 | 47.94 | 45.59 | 46.07 | 7,227,433 | -1.58(-3.32%) |
Nov 08, 2021 | 47.98 | 49.36 | 46.96 | 47.65 | 10,806,097 | +0.98(+2.09%) |
Nov 05, 2021 | 44.86 | 46.90 | 44.86 | 46.67 | 8,528,888 | +1.45(+3.21%) |
Nov 04, 2021 | 46.32 | 46.44 | 44.16 | 45.22 | 11,667,005 | -1.03(-2.23%) |
Nov 03, 2021 | 46.03 | 47.44 | 45.60 | 46.25 | 6,716,058 | +0.34(+0.74%) |
Nov 02, 2021 | 45.70 | 46.30 | 44.76 | 45.91 | 10,292,527 | +0.34(+0.75%) |
Nov 01, 2021 | 45.07 | 46.35 | 44.09 | 45.57 | 9,571,703 | +0.76(+1.70%) |
Oct 29, 2021 | 44.94 | 46.04 | 44.25 | 44.81 | 6,816,611 | -0.49(-1.08%) |
Oct 28, 2021 | 46.00 | 46.30 | 44.38 | 45.30 | 10,487,500 | +0.64(+1.44%) |
Oct 27, 2021 | 46.20 | 46.63 | 44.22 | 44.65 | 13,215,511 | -3.56(-7.39%) |
Oct 26, 2021 | 49.43 | 47.93 | 48.21 | 6,322,953 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.76 | 50.72 | 48.02 | 49.79 | 11,369,689 | +1.87(+3.90%) |
Oct 22, 2021 | 49.13 | 49.61 | 47.55 | 47.92 | 7,676,400 | -0.72(-1.48%) |
Oct 21, 2021 | 50.31 | 50.31 | 48.46 | 48.64 | 9,299,519 | -2.45(-4.80%) |
Oct 20, 2021 | 51.38 | 52.45 | 50.62 | 51.09 | 7,522,818 | -1.14(-2.18%) |
Oct 19, 2021 | 55.70 | 55.70 | 52.16 | 52.23 | 11,158,064 | -3.46(-6.22%) |
Oct 18, 2021 | 53.51 | 56.02 | 53.48 | 55.70 | 10,148,387 | +1.21(+2.21%) |
Oct 15, 2021 | 50.52 | 55.39 | 49.64 | 54.49 | 34,300,076 | +7.20(+15.23%) |
Oct 14, 2021 | 47.96 | 48.69 | 46.76 | 47.29 | 10,192,436 | +0.19(+0.41%) |
Oct 13, 2021 | 46.83 | 47.58 | 45.96 | 47.09 | 5,997,914 | +0.60(+1.30%) |
Oct 12, 2021 | 46.59 | 48.11 | 46.07 | 46.49 | 7,061,115 | +0.48(+1.04%) |
Oct 11, 2021 | 46.62 | 48.05 | 45.88 | 46.01 | 6,241,775 | +1.23(+2.74%) |
Oct 08, 2021 | 45.80 | 46.05 | 44.40 | 44.79 | 5,702,401 | -0.99(-2.17%) |
Oct 07, 2021 | 46.87 | 46.96 | 45.67 | 45.78 | 6,077,061 | +0.00(+0.00%) |
Oct 06, 2021 | 46.50 | 46.93 | 44.56 | 45.78 | 7,524,556 | -1.95(-4.08%) |
Oct 05, 2021 | 48.25 | 48.48 | 47.08 | 47.73 | 4,342,925 | -0.13(-0.26%) |
Oct 04, 2021 | 49.17 | 49.85 | 47.74 | 47.85 | 4,810,778 | -0.57(-1.19%) |