Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.41 | 13.81 | 13.13 | 13.17 | 9,049,196 | -0.31(-2.30%) |
Sep 29, 2022 | 14.14 | 14.26 | 13.05 | 13.48 | 16,720,352 | -1.02(-7.03%) |
Sep 28, 2022 | 14.03 | 14.62 | 13.79 | 14.50 | 14,721,174 | +0.34(+2.40%) |
Sep 27, 2022 | 13.89 | 14.35 | 13.74 | 14.16 | 11,711,721 | +0.64(+4.73%) |
Sep 26, 2022 | 13.50 | 13.99 | 13.41 | 13.52 | 17,824,398 | -0.47(-3.36%) |
Sep 23, 2022 | 14.25 | 14.40 | 13.70 | 13.99 | 15,249,246 | -0.70(-4.77%) |
Sep 22, 2022 | 15.75 | 15.91 | 14.66 | 14.69 | 18,068,708 | -1.25(-7.84%) |
Sep 21, 2022 | 16.84 | 16.88 | 15.79 | 15.94 | 14,761,412 | -0.93(-5.51%) |
Sep 20, 2022 | 16.03 | 17.44 | 16.02 | 16.87 | 17,457,132 | +0.63(+3.88%) |
Sep 19, 2022 | 16.13 | 16.39 | 15.92 | 16.24 | 13,938,470 | -0.03(-0.18%) |
Sep 16, 2022 | 16.27 | 16.57 | 16.02 | 16.27 | 13,725,197 | -0.72(-4.24%) |
Sep 15, 2022 | 17.00 | 18.09 | 16.86 | 16.99 | 11,539,812 | -0.12(-0.70%) |
Sep 14, 2022 | 16.81 | 17.13 | 16.32 | 17.11 | 11,469,373 | +0.23(+1.36%) |
Sep 13, 2022 | 17.38 | 17.77 | 16.79 | 16.88 | 13,105,550 | -1.31(-7.20%) |
Sep 12, 2022 | 18.18 | 18.57 | 17.86 | 18.19 | 15,234,718 | +0.08(+0.44%) |
Sep 09, 2022 | 17.10 | 18.36 | 17.07 | 18.11 | 26,718,394 | +0.94(+5.47%) |
Sep 08, 2022 | 14.51 | 17.21 | 14.26 | 17.17 | 42,122,968 | +2.48(+16.88%) |
Sep 07, 2022 | 13.90 | 14.76 | 13.88 | 14.69 | 8,670,686 | +0.72(+5.15%) |
Sep 06, 2022 | 14.68 | 14.69 | 13.77 | 13.97 | 9,928,799 | -0.63(-4.32%) |
Sep 02, 2022 | 14.91 | 15.03 | 14.34 | 14.60 | 7,850,132 | -0.07(-0.48%) |
Sep 01, 2022 | 14.45 | 14.68 | 13.71 | 14.67 | 11,524,155 | -0.06(-0.41%) |
Aug 31, 2022 | 15.00 | 15.34 | 14.66 | 14.73 | 10,549,100 | +0.01(+0.07%) |
Aug 30, 2022 | 15.02 | 15.13 | 14.47 | 14.72 | 9,967,025 | -0.01(-0.07%) |
Aug 29, 2022 | 14.78 | 15.26 | 14.71 | 14.73 | 7,955,190 | -0.24(-1.60%) |
Aug 26, 2022 | 15.78 | 16.00 | 14.88 | 14.97 | 10,281,388 | -0.87(-5.49%) |
Aug 25, 2022 | 15.55 | 15.92 | 15.36 | 15.84 | 7,528,370 | +0.45(+2.92%) |
Aug 24, 2022 | 15.23 | 15.92 | 15.18 | 15.39 | 9,280,927 | +0.04(+0.26%) |
Aug 23, 2022 | 15.65 | 15.80 | 15.32 | 15.35 | 8,043,946 | -0.17(-1.10%) |
Aug 22, 2022 | 16.26 | 16.43 | 15.18 | 15.52 | 17,151,630 | -1.13(-6.79%) |
Aug 19, 2022 | 17.27 | 17.37 | 16.57 | 16.65 | 10,492,150 | -0.95(-5.40%) |
Aug 18, 2022 | 17.98 | 18.02 | 17.58 | 17.60 | 6,593,916 | -0.37(-2.06%) |
Aug 17, 2022 | 18.80 | 18.93 | 17.80 | 17.97 | 14,794,473 | -1.37(-7.08%) |
Aug 16, 2022 | 19.12 | 19.73 | 18.68 | 19.34 | 9,507,198 | +0.05(+0.26%) |
Aug 15, 2022 | 19.11 | 19.85 | 18.86 | 19.29 | 7,988,101 | -0.11(-0.57%) |
Aug 12, 2022 | 19.17 | 19.43 | 18.58 | 19.40 | 11,344,599 | +0.50(+2.65%) |
Aug 11, 2022 | 19.81 | 20.55 | 18.88 | 18.90 | 12,028,442 | -0.50(-2.58%) |
Aug 10, 2022 | 19.70 | 20.13 | 19.15 | 19.40 | 15,106,452 | +0.73(+3.91%) |
Aug 09, 2022 | 19.38 | 19.63 | 18.66 | 18.67 | 14,182,184 | -1.16(-5.85%) |
Aug 08, 2022 | 20.06 | 21.52 | 19.78 | 19.83 | 23,522,576 | -0.45(-2.22%) |
Aug 05, 2022 | 18.21 | 20.35 | 17.92 | 20.28 | 47,487,820 | +2.89(+16.62%) |
Aug 04, 2022 | 16.74 | 17.45 | 16.74 | 17.39 | 27,460,222 | +0.66(+3.95%) |
Aug 03, 2022 | 16.35 | 16.93 | 16.23 | 16.73 | 23,352,322 | +0.57(+3.53%) |
Aug 02, 2022 | 15.25 | 16.21 | 15.15 | 16.16 | 29,787,718 | +2.26(+16.26%) |
Aug 01, 2022 | 13.64 | 14.14 | 13.17 | 13.90 | 12,531,885 | +0.04(+0.29%) |
Jul 29, 2022 | 13.70 | 13.89 | 13.19 | 13.86 | 11,762,943 | -0.02(-0.14%) |
Jul 28, 2022 | 13.33 | 13.89 | 13.05 | 13.88 | 11,854,479 | +0.57(+4.28%) |
Jul 27, 2022 | 12.83 | 13.38 | 12.52 | 13.31 | 10,834,902 | +0.78(+6.23%) |
Jul 26, 2022 | 13.07 | 13.11 | 12.47 | 12.53 | 10,798,631 | -0.78(-5.86%) |
Jul 25, 2022 | 13.52 | 13.53 | 13.02 | 13.31 | 7,558,199 | -0.23(-1.70%) |
Jul 22, 2022 | 14.32 | 14.47 | 13.46 | 13.54 | 8,055,087 | -0.63(-4.45%) |
Jul 21, 2022 | 14.39 | 14.53 | 13.99 | 14.17 | 10,301,207 | -0.53(-3.61%) |
Jul 20, 2022 | 13.79 | 14.80 | 13.79 | 14.70 | 14,189,245 | +1.04(+7.61%) |
Jul 19, 2022 | 13.52 | 13.83 | 13.29 | 13.66 | 9,000,813 | +0.25(+1.86%) |
Jul 18, 2022 | 13.21 | 13.99 | 13.17 | 13.41 | 15,972,168 | +0.47(+3.63%) |
Jul 15, 2022 | 12.31 | 13.03 | 12.14 | 12.94 | 13,497,068 | +0.85(+7.03%) |
Jul 14, 2022 | 12.30 | 12.48 | 12.02 | 12.09 | 11,901,908 | -0.42(-3.36%) |
Jul 13, 2022 | 12.24 | 12.60 | 11.96 | 12.51 | 10,530,963 | -0.10(-0.79%) |
Jul 12, 2022 | 12.35 | 12.78 | 12.35 | 12.61 | 12,370,516 | +0.25(+2.02%) |
Jul 11, 2022 | 13.18 | 13.39 | 12.34 | 12.36 | 17,412,776 | -1.04(-7.76%) |
Jul 08, 2022 | 13.67 | 13.82 | 13.05 | 13.40 | 16,036,197 | -0.36(-2.62%) |
Jul 07, 2022 | 13.29 | 13.81 | 13.17 | 13.76 | 19,290,322 | +0.54(+4.08%) |
Jul 06, 2022 | 13.78 | 13.93 | 13.14 | 13.22 | 16,464,053 | -0.78(-5.57%) |
Jul 05, 2022 | 13.13 | 14.03 | 12.79 | 14.00 | 13,053,354 | +0.52(+3.86%) |
Jul 01, 2022 | 13.38 | 13.70 | 13.13 | 13.48 | 9,734,253 | +0.20(+1.51%) |
Jun 30, 2022 | 13.78 | 13.86 | 13.06 | 13.28 | 11,810,858 | -0.75(-5.35%) |
Jun 29, 2022 | 14.58 | 14.58 | 13.85 | 14.03 | 12,078,554 | -0.58(-3.97%) |
Jun 28, 2022 | 15.95 | 16.16 | 14.60 | 14.61 | 15,583,447 | -1.28(-8.06%) |
Jun 27, 2022 | 16.49 | 16.73 | 15.78 | 15.89 | 8,552,642 | -0.45(-2.75%) |
Jun 24, 2022 | 15.81 | 16.54 | 15.74 | 16.34 | 12,218,610 | +0.46(+2.90%) |
Jun 23, 2022 | 14.85 | 15.95 | 14.57 | 15.88 | 10,773,646 | +1.05(+7.08%) |
Jun 22, 2022 | 14.43 | 15.34 | 14.38 | 14.83 | 7,721,502 | +0.16(+1.09%) |
Jun 21, 2022 | 15.24 | 15.50 | 14.63 | 14.67 | 10,827,415 | -0.22(-1.48%) |
Jun 17, 2022 | 14.01 | 14.94 | 13.96 | 14.89 | 13,379,124 | +1.01(+7.28%) |
Jun 16, 2022 | 14.65 | 14.90 | 13.73 | 13.88 | 9,552,000 | -1.28(-8.44%) |
Jun 15, 2022 | 14.33 | 15.43 | 14.32 | 15.16 | 14,013,536 | +1.00(+7.06%) |
Jun 14, 2022 | 14.53 | 14.64 | 13.92 | 14.16 | 9,603,202 | -0.13(-0.91%) |
Jun 13, 2022 | 15.08 | 15.23 | 14.18 | 14.29 | 13,247,659 | -1.48(-9.38%) |
Jun 10, 2022 | 16.58 | 16.96 | 15.75 | 15.77 | 10,779,780 | -1.17(-6.91%) |
Jun 09, 2022 | 17.39 | 17.87 | 16.91 | 16.94 | 9,666,971 | -0.69(-3.91%) |
Jun 08, 2022 | 17.25 | 17.80 | 17.21 | 17.63 | 14,224,255 | +0.42(+2.44%) |
Jun 07, 2022 | 16.90 | 17.43 | 16.77 | 17.21 | 7,766,945 | +0.05(+0.29%) |
Jun 06, 2022 | 17.78 | 17.91 | 16.77 | 17.16 | 10,919,577 | -0.24(-1.38%) |
Jun 03, 2022 | 17.97 | 18.10 | 17.31 | 17.40 | 8,264,035 | -0.97(-5.28%) |
Jun 02, 2022 | 17.01 | 18.46 | 17.00 | 18.37 | 9,370,584 | +1.31(+7.68%) |
Jun 01, 2022 | 17.63 | 17.98 | 16.98 | 17.06 | 10,382,572 | -0.62(-3.51%) |
May 31, 2022 | 17.68 | 18.31 | 17.36 | 17.68 | 11,181,194 | -0.09(-0.51%) |
May 27, 2022 | 17.96 | 18.24 | 17.68 | 17.77 | 11,974,728 | +0.09(+0.51%) |
May 26, 2022 | 16.80 | 17.80 | 16.61 | 17.68 | 14,707,503 | +1.03(+6.19%) |
May 25, 2022 | 16.77 | 17.14 | 16.33 | 16.65 | 16,204,480 | -0.07(-0.42%) |
May 24, 2022 | 19.75 | 19.79 | 16.57 | 16.72 | 18,371,540 | -3.49(-17.27%) |
May 23, 2022 | 19.20 | 20.24 | 18.68 | 20.21 | 11,292,516 | +1.14(+5.98%) |
May 20, 2022 | 19.48 | 19.56 | 18.02 | 19.07 | 12,751,674 | -0.22(-1.14%) |
May 19, 2022 | 18.21 | 19.57 | 18.17 | 19.29 | 11,637,011 | +1.14(+6.28%) |
May 18, 2022 | 19.53 | 19.69 | 18.12 | 18.15 | 13,834,126 | -1.57(-7.96%) |
May 17, 2022 | 19.51 | 20.18 | 19.13 | 19.72 | 10,203,492 | +0.58(+3.03%) |
May 16, 2022 | 19.85 | 20.03 | 19.11 | 19.14 | 9,445,427 | -0.86(-4.30%) |
May 13, 2022 | 18.86 | 20.18 | 18.86 | 20.00 | 12,841,804 | +1.41(+7.58%) |
May 12, 2022 | 17.26 | 19.00 | 17.24 | 18.59 | 16,155,588 | +0.87(+4.91%) |
May 11, 2022 | 18.95 | 19.37 | 17.52 | 17.72 | 21,522,680 | -1.28(-6.74%) |
May 10, 2022 | 18.94 | 19.63 | 18.20 | 19.00 | 21,722,324 | +0.39(+2.10%) |
May 09, 2022 | 19.85 | 20.64 | 18.40 | 18.61 | 22,038,436 | -1.90(-9.26%) |
May 06, 2022 | 21.70 | 21.72 | 19.59 | 20.51 | 28,942,168 | -1.52(-6.90%) |
May 05, 2022 | 21.60 | 22.82 | 21.21 | 22.03 | 43,095,116 | +0.47(+2.18%) |
May 04, 2022 | 22.27 | 22.46 | 20.02 | 21.56 | 112,435,512 | -9.20(-29.91%) |
May 03, 2022 | 31.39 | 31.65 | 30.06 | 30.76 | 24,024,826 | -0.74(-2.35%) |
May 02, 2022 | 32.26 | 32.52 | 29.93 | 31.50 | 11,735,969 | -1.10(-3.37%) |
Apr 29, 2022 | 33.26 | 34.35 | 32.56 | 32.60 | 4,761,854 | -0.96(-2.86%) |
Apr 28, 2022 | 32.90 | 33.83 | 31.88 | 33.56 | 4,543,848 | +1.33(+4.13%) |
Apr 27, 2022 | 32.07 | 33.00 | 31.52 | 32.23 | 4,987,461 | -0.22(-0.68%) |
Apr 26, 2022 | 33.36 | 33.74 | 32.40 | 32.45 | 4,225,147 | -1.46(-4.31%) |
Apr 25, 2022 | 32.85 | 34.12 | 32.71 | 33.91 | 5,286,634 | +0.75(+2.26%) |
Apr 22, 2022 | 34.14 | 34.57 | 32.87 | 33.16 | 3,653,167 | -0.95(-2.79%) |
Apr 21, 2022 | 36.59 | 36.92 | 33.97 | 34.11 | 6,108,199 | -1.59(-4.45%) |
Apr 20, 2022 | 36.50 | 36.79 | 35.61 | 35.70 | 3,284,605 | -0.61(-1.68%) |
Apr 19, 2022 | 34.96 | 36.43 | 34.85 | 36.31 | 3,966,915 | +1.70(+4.91%) |
Apr 18, 2022 | 35.29 | 35.65 | 34.38 | 34.61 | 3,038,961 | -0.93(-2.62%) |
Apr 14, 2022 | 35.06 | 36.10 | 34.77 | 35.54 | 5,632,510 | +0.74(+2.13%) |
Apr 13, 2022 | 33.56 | 34.94 | 33.40 | 34.80 | 4,056,809 | +1.35(+4.04%) |
Apr 12, 2022 | 33.62 | 34.39 | 33.13 | 33.45 | 3,880,504 | +0.13(+0.39%) |
Apr 11, 2022 | 32.93 | 34.03 | 32.35 | 33.32 | 4,052,192 | -0.27(-0.80%) |
Apr 08, 2022 | 34.19 | 34.50 | 33.37 | 33.59 | 4,705,357 | -1.02(-2.95%) |
Apr 07, 2022 | 36.09 | 36.22 | 33.60 | 34.61 | 6,403,307 | -1.47(-4.07%) |
Apr 06, 2022 | 36.38 | 36.51 | 34.89 | 36.08 | 6,661,884 | -1.07(-2.88%) |
Apr 05, 2022 | 38.98 | 39.13 | 37.03 | 37.15 | 4,198,163 | -1.81(-4.65%) |
Apr 04, 2022 | 37.93 | 39.31 | 37.66 | 38.96 | 3,527,581 | +1.44(+3.84%) |
Apr 01, 2022 | 38.40 | 38.90 | 37.24 | 37.52 | 4,260,473 | -0.88(-2.29%) |
Mar 31, 2022 | 38.80 | 38.96 | 37.63 | 38.40 | 4,735,395 | -0.25(-0.65%) |
Mar 30, 2022 | 39.75 | 40.00 | 38.22 | 38.65 | 3,777,006 | -1.51(-3.76%) |
Mar 29, 2022 | 38.04 | 40.46 | 38.04 | 40.16 | 7,118,551 | +2.57(+6.84%) |
Mar 28, 2022 | 37.54 | 37.83 | 36.50 | 37.59 | 4,278,710 | +0.08(+0.21%) |
Mar 25, 2022 | 39.00 | 39.00 | 37.21 | 37.51 | 3,394,170 | -1.47(-3.77%) |
Mar 24, 2022 | 38.43 | 39.02 | 37.12 | 38.98 | 4,885,921 | +0.55(+1.43%) |
Mar 23, 2022 | 37.98 | 38.74 | 37.53 | 38.43 | 5,171,386 | +0.18(+0.47%) |
Mar 22, 2022 | 37.14 | 38.61 | 36.87 | 38.25 | 4,818,520 | +1.40(+3.80%) |
Mar 21, 2022 | 37.91 | 38.00 | 36.22 | 36.85 | 5,594,403 | -1.77(-4.58%) |
Mar 18, 2022 | 37.61 | 38.68 | 37.53 | 38.62 | 5,561,988 | +0.83(+2.20%) |
Mar 17, 2022 | 37.85 | 37.91 | 36.62 | 37.79 | 4,837,134 | -0.07(-0.18%) |
Mar 16, 2022 | 36.76 | 37.90 | 36.21 | 37.86 | 6,779,134 | +2.12(+5.93%) |
Mar 15, 2022 | 35.75 | 36.98 | 34.96 | 35.74 | 6,628,469 | +0.35(+0.99%) |
Mar 14, 2022 | 37.06 | 37.08 | 35.08 | 35.39 | 5,559,828 | -1.86(-4.99%) |
Mar 11, 2022 | 38.07 | 38.39 | 37.18 | 37.25 | 2,798,829 | -0.38(-1.01%) |
Mar 10, 2022 | 36.83 | 37.95 | 36.61 | 37.63 | 3,868,794 | -0.17(-0.45%) |
Mar 09, 2022 | 38.01 | 39.43 | 37.47 | 37.80 | 7,335,903 | +1.26(+3.45%) |
Mar 08, 2022 | 34.40 | 37.74 | 34.13 | 36.54 | 8,063,825 | +2.06(+5.97%) |
Mar 07, 2022 | 36.92 | 38.07 | 34.44 | 34.48 | 8,656,914 | -0.80(-2.27%) |
Mar 04, 2022 | 36.46 | 37.08 | 34.70 | 35.28 | 7,623,201 | -1.70(-4.60%) |
Mar 03, 2022 | 38.94 | 39.40 | 36.57 | 36.98 | 4,309,435 | -1.95(-5.01%) |
Mar 02, 2022 | 38.05 | 39.07 | 37.46 | 38.93 | 4,479,182 | +1.25(+3.32%) |
Mar 01, 2022 | 38.51 | 38.61 | 36.52 | 37.68 | 5,936,782 | -1.26(-3.24%) |
Feb 28, 2022 | 38.15 | 39.43 | 37.92 | 38.94 | 6,899,579 | +0.33(+0.85%) |
Feb 25, 2022 | 39.15 | 38.88 | 37.79 | 38.61 | 6,208,504 | -0.16(-0.41%) |
Feb 24, 2022 | 34.82 | 38.80 | 34.58 | 38.77 | 8,745,391 | +1.34(+3.58%) |
Feb 23, 2022 | 39.24 | 39.59 | 37.29 | 37.43 | 5,044,970 | -1.45(-3.73%) |
Feb 22, 2022 | 40.84 | 41.38 | 37.82 | 38.88 | 9,340,589 | -2.38(-5.77%) |
Feb 18, 2022 | 41.26 | 0 | -1.64(-3.82%) | |||
Feb 17, 2022 | 43.16 | 43.96 | 42.37 | 42.90 | 4,373,407 | -0.92(-2.10%) |
Feb 16, 2022 | 43.01 | 44.50 | 42.81 | 43.82 | 7,192,548 | +0.32(+0.74%) |
Feb 15, 2022 | 41.00 | 43.52 | 40.73 | 43.50 | 6,466,136 | +3.51(+8.78%) |
Feb 14, 2022 | 39.98 | 40.99 | 39.42 | 39.99 | 5,718,409 | +0.00(+0.00%) |
Feb 11, 2022 | 42.15 | 42.55 | 38.94 | 39.99 | 10,544,618 | -2.11(-5.01%) |
Feb 10, 2022 | 43.60 | 45.65 | 41.71 | 42.10 | 24,083,530 | -1.90(-4.32%) |
Feb 09, 2022 | 40.28 | 44.17 | 38.80 | 44.00 | 25,699,090 | +3.29(+8.08%) |
Feb 08, 2022 | 38.73 | 41.40 | 38.30 | 40.71 | 19,921,110 | +1.61(+4.12%) |
Feb 07, 2022 | 37.83 | 40.15 | 37.84 | 39.10 | 7,385,835 | +1.42(+3.77%) |
Feb 04, 2022 | 36.52 | 38.05 | 36.27 | 37.68 | 4,288,965 | +1.32(+3.63%) |
Feb 03, 2022 | 37.67 | 36.23 | 36.36 | 4,773,488 | -2.08(-5.41%) | |
Feb 02, 2022 | 39.58 | 39.59 | 38.04 | 38.44 | 3,969,188 | -0.98(-2.49%) |
Feb 01, 2022 | 39.04 | 39.53 | 38.15 | 39.42 | 4,594,995 | +0.90(+2.34%) |
Jan 31, 2022 | 35.59 | 38.52 | 6,830,714 | +2.77(+7.75%) | ||
Jan 28, 2022 | 34.80 | 35.80 | 33.94 | 35.75 | 5,044,113 | +0.82(+2.35%) |
Jan 27, 2022 | 36.19 | 36.40 | 34.84 | 34.93 | 6,304,236 | -0.75(-2.10%) |
Jan 26, 2022 | 37.17 | 38.17 | 35.60 | 35.68 | 7,503,144 | -0.31(-0.86%) |
Jan 25, 2022 | 36.07 | 37.08 | 35.42 | 35.99 | 6,949,590 | -1.14(-3.07%) |
Jan 24, 2022 | 35.88 | 37.22 | 34.48 | 37.13 | 7,779,405 | +0.33(+0.90%) |
Jan 21, 2022 | 36.71 | 37.59 | 35.80 | 36.80 | 8,478,094 | -0.80(-2.13%) |
Jan 20, 2022 | 36.97 | 39.93 | 36.92 | 37.60 | 8,191,859 | +0.69(+1.87%) |
Jan 19, 2022 | 38.50 | 38.83 | 36.83 | 36.91 | 6,939,973 | -1.52(-3.96%) |
Jan 18, 2022 | 40.89 | 40.94 | 38.40 | 38.43 | 6,904,254 | -2.83(-6.86%) |
Jan 14, 2022 | 41.26 | 0 | -1.34(-3.15%) | |||
Jan 13, 2022 | 42.68 | 43.43 | 42.13 | 42.60 | 5,606,169 | +0.22(+0.52%) |
Jan 12, 2022 | 44.39 | 44.40 | 42.30 | 42.38 | 7,181,758 | -2.12(-4.76%) |
Jan 11, 2022 | 43.78 | 45.81 | 43.58 | 44.50 | 6,361,746 | +0.37(+0.84%) |
Jan 10, 2022 | 42.96 | 44.22 | 41.61 | 44.13 | 5,060,826 | +1.03(+2.39%) |
Jan 07, 2022 | 42.70 | 44.24 | 42.50 | 43.10 | 5,570,208 | -0.50(-1.15%) |
Jan 06, 2022 | 44.13 | 44.98 | 42.59 | 43.60 | 4,787,532 | +0.01(+0.02%) |
Jan 05, 2022 | 44.90 | 46.64 | 43.49 | 43.59 | 5,496,319 | -1.36(-3.03%) |
Jan 04, 2022 | 44.66 | 45.27 | 43.69 | 44.95 | 5,649,430 | +0.36(+0.81%) |
Jan 03, 2022 | 43.39 | 44.96 | 42.62 | 44.59 | 4,975,340 | +1.86(+4.35%) |
Dec 31, 2021 | 43.32 | 44.09 | 42.64 | 42.73 | 3,235,342 | -0.76(-1.75%) |
Dec 30, 2021 | 42.54 | 44.35 | 42.54 | 43.49 | 3,436,689 | +0.25(+0.58%) |
Dec 29, 2021 | 43.43 | 43.62 | 42.20 | 43.24 | 3,145,842 | -0.28(-0.64%) |
Dec 28, 2021 | 43.78 | 44.66 | 43.03 | 43.52 | 3,401,927 | -0.51(-1.16%) |
Dec 27, 2021 | 43.94 | 44.56 | 43.22 | 44.03 | 3,966,887 | -0.15(-0.34%) |
Dec 23, 2021 | 43.07 | 44.61 | 42.99 | 44.18 | 6,242,358 | +1.72(+4.05%) |
Dec 22, 2021 | 40.80 | 42.71 | 40.73 | 42.46 | 6,210,975 | +1.55(+3.79%) |
Dec 21, 2021 | 39.03 | 41.06 | 38.92 | 40.91 | 5,946,894 | +2.29(+5.93%) |
Dec 20, 2021 | 37.52 | 39.12 | 36.71 | 38.62 | 4,920,417 | +0.55(+1.44%) |
Dec 17, 2021 | 37.18 | 38.53 | 36.25 | 38.07 | 8,219,029 | +0.61(+1.63%) |
Dec 16, 2021 | 38.81 | 39.22 | 37.19 | 37.46 | 4,400,627 | -1.54(-3.95%) |
Dec 15, 2021 | 39.00 | 39.25 | 37.32 | 39.00 | 7,230,762 | +0.02(+0.05%) |
Dec 14, 2021 | 38.26 | 40.91 | 38.07 | 38.98 | 10,142,994 | +0.70(+1.82%) |
Dec 13, 2021 | 39.00 | 39.25 | 37.71 | 38.28 | 7,785,332 | -1.23(-3.11%) |
Dec 10, 2021 | 41.08 | 41.40 | 39.04 | 39.51 | 5,170,804 | -1.25(-3.07%) |
Dec 09, 2021 | 41.71 | 42.24 | 40.70 | 40.76 | 4,555,301 | -1.45(-3.44%) |
Dec 08, 2021 | 41.99 | 43.06 | 41.41 | 42.21 | 5,464,708 | +0.80(+1.93%) |
Dec 07, 2021 | 42.88 | 43.83 | 41.17 | 41.41 | 7,948,907 | -0.54(-1.29%) |
Dec 06, 2021 | 39.71 | 42.60 | 38.95 | 41.95 | 7,763,057 | +2.48(+6.28%) |
Dec 03, 2021 | 40.90 | 41.05 | 38.26 | 39.47 | 7,661,993 | -1.68(-4.08%) |
Dec 02, 2021 | 39.30 | 41.39 | 38.42 | 41.15 | 10,755,738 | +2.93(+7.67%) |
Dec 01, 2021 | 41.74 | 41.95 | 37.97 | 38.22 | 8,244,023 | -2.39(-5.89%) |
Nov 30, 2021 | 41.24 | 41.80 | 39.03 | 40.61 | 10,053,067 | -1.21(-2.89%) |
Nov 29, 2021 | 43.00 | 43.62 | 40.83 | 41.82 | 6,596,537 | -0.58(-1.37%) |
Nov 26, 2021 | 41.68 | 42.58 | 40.41 | 42.40 | 7,584,795 | -2.12(-4.76%) |
Nov 24, 2021 | 44.56 | 44.80 | 43.30 | 44.52 | 5,861,740 | -1.15(-2.52%) |
Nov 23, 2021 | 45.39 | 46.48 | 44.53 | 45.67 | 5,096,714 | +0.19(+0.42%) |
Nov 22, 2021 | 47.29 | 47.41 | 43.70 | 45.48 | 9,102,387 | -2.04(-4.29%) |
Nov 19, 2021 | 48.80 | 48.80 | 47.29 | 47.52 | 4,665,561 | -1.77(-3.59%) |
Nov 18, 2021 | 49.70 | 49.39 | 49.08 | 49.29 | 3,646,759 | -0.41(-0.82%) |
Nov 17, 2021 | 50.77 | 51.15 | 49.09 | 49.70 | 4,380,451 | -1.58(-3.08%) |
Nov 16, 2021 | 52.11 | 52.69 | 51.24 | 51.28 | 3,551,034 | -0.38(-0.74%) |
Nov 15, 2021 | 53.00 | 53.59 | 50.98 | 51.66 | 4,385,032 | -1.30(-2.45%) |
Nov 12, 2021 | 53.39 | 53.47 | 52.28 | 52.96 | 4,680,104 | -0.22(-0.41%) |
Nov 11, 2021 | 54.84 | 54.96 | 52.84 | 53.18 | 5,163,248 | -1.42(-2.60%) |
Nov 10, 2021 | 55.43 | 54.60 | 7,999,547 | -1.66(-2.95%) | ||
Nov 09, 2021 | 55.19 | 56.30 | 54.08 | 56.26 | 6,751,109 | +1.02(+1.85%) |
Nov 08, 2021 | 53.98 | 56.38 | 53.61 | 55.24 | 7,767,358 | +1.69(+3.16%) |
Nov 05, 2021 | 51.15 | 54.00 | 51.15 | 53.55 | 13,542,034 | +4.41(+8.97%) |
Nov 04, 2021 | 49.24 | 50.61 | 48.21 | 49.14 | 6,774,554 | +0.11(+0.22%) |
Nov 03, 2021 | 51.55 | 52.08 | 48.35 | 49.03 | 20,724,440 | +3.71(+8.19%) |
Nov 02, 2021 | 46.69 | 46.82 | 44.05 | 45.32 | 13,944,768 | -1.08(-2.33%) |
Nov 01, 2021 | 45.77 | 46.50 | 46.19 | 46.40 | 5,746,026 | +0.53(+1.16%) |
Oct 29, 2021 | 46.84 | 47.15 | 45.51 | 45.87 | 4,136,992 | -1.05(-2.24%) |
Oct 28, 2021 | 46.86 | 46.92 | 3,305,656 | +0.20(+0.43%) | ||
Oct 27, 2021 | 47.80 | 48.24 | 46.48 | 46.72 | 4,621,301 | -0.82(-1.72%) |
Oct 26, 2021 | 48.77 | 47.42 | 47.54 | 3,615,584 | -0.58(-1.21%) | |
Oct 25, 2021 | 48.34 | 49.14 | 47.76 | 48.12 | 2,914,261 | -0.20(-0.41%) |
Oct 22, 2021 | 49.10 | 49.32 | 48.07 | 48.32 | 2,983,719 | -1.25(-2.52%) |
Oct 21, 2021 | 49.45 | 50.69 | 49.35 | 49.57 | 3,885,157 | +0.16(+0.32%) |
Oct 20, 2021 | 50.07 | 50.78 | 49.30 | 49.41 | 3,244,349 | -0.63(-1.26%) |
Oct 19, 2021 | 50.69 | 50.73 | 49.43 | 50.04 | 4,926,622 | -0.43(-0.85%) |
Oct 18, 2021 | 50.76 | 51.41 | 50.46 | 50.47 | 3,436,451 | -1.11(-2.15%) |
Oct 15, 2021 | 50.90 | 52.75 | 50.05 | 51.58 | 6,396,855 | +1.07(+2.12%) |
Oct 14, 2021 | 53.24 | 53.26 | 50.28 | 50.51 | 9,121,655 | -2.73(-5.13%) |
Oct 13, 2021 | 52.52 | 53.45 | 51.92 | 53.24 | 2,885,038 | +0.69(+1.31%) |
Oct 12, 2021 | 53.00 | 53.19 | 52.15 | 52.55 | 2,978,552 | -0.25(-0.47%) |
Oct 11, 2021 | 54.79 | 54.91 | 52.80 | 52.80 | 2,970,482 | -2.09(-3.81%) |
Oct 08, 2021 | 55.02 | 56.61 | 54.31 | 54.89 | 3,234,734 | +0.19(+0.35%) |
Oct 07, 2021 | 54.56 | 56.10 | 54.17 | 54.70 | 3,813,361 | +0.54(+1.00%) |
Oct 06, 2021 | 52.59 | 54.40 | 52.29 | 54.16 | 3,465,301 | +1.24(+2.34%) |
Oct 05, 2021 | 53.93 | 54.26 | 52.89 | 52.92 | 2,880,208 | -0.74(-1.38%) |
Oct 04, 2021 | 54.41 | 54.91 | 52.80 | 53.66 | 3,905,493 | -1.82(-3.28%) |