Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.49 | 18.69 | 17.54 | 17.58 | 1,783,945 | -1.13(-6.04%) |
Oct 28, 2022 | 18.38 | 18.77 | 17.81 | 18.71 | 1,330,196 | +0.63(+3.48%) |
Oct 27, 2022 | 18.33 | 18.75 | 18.06 | 18.08 | 982,771 | -0.07(-0.39%) |
Oct 26, 2022 | 18.08 | 18.68 | 17.87 | 18.15 | 1,114,022 | -0.04(-0.22%) |
Oct 25, 2022 | 17.20 | 18.43 | 17.20 | 18.19 | 1,423,497 | +0.86(+4.96%) |
Oct 24, 2022 | 17.04 | 17.46 | 16.80 | 17.33 | 1,183,268 | +0.39(+2.30%) |
Oct 21, 2022 | 16.62 | 17.10 | 16.48 | 16.94 | 806,355 | +0.42(+2.54%) |
Oct 20, 2022 | 16.72 | 17.34 | 16.52 | 16.52 | 939,711 | -0.13(-0.78%) |
Oct 19, 2022 | 17.05 | 17.27 | 16.32 | 16.65 | 1,004,009 | -0.41(-2.40%) |
Oct 18, 2022 | 17.49 | 17.75 | 16.86 | 17.06 | 999,228 | +0.00(+0.00%) |
Oct 17, 2022 | 16.87 | 17.23 | 16.75 | 17.06 | 1,224,617 | +0.63(+3.83%) |
Oct 14, 2022 | 16.50 | 16.85 | 15.92 | 16.43 | 1,704,558 | +0.41(+2.56%) |
Oct 13, 2022 | 14.85 | 16.40 | 14.62 | 16.02 | 1,586,642 | +0.52(+3.35%) |
Oct 12, 2022 | 15.43 | 15.88 | 15.17 | 15.50 | 1,854,680 | +0.06(+0.39%) |
Oct 11, 2022 | 15.47 | 15.98 | 14.63 | 15.44 | 1,899,023 | +0.00(+0.00%) |
Oct 10, 2022 | 15.27 | 15.69 | 15.01 | 15.44 | 1,521,493 | +0.27(+1.78%) |
Oct 07, 2022 | 16.03 | 16.33 | 14.79 | 15.17 | 2,227,020 | -1.21(-7.39%) |
Oct 06, 2022 | 15.99 | 16.72 | 15.80 | 16.38 | 1,802,333 | +0.33(+2.06%) |
Oct 05, 2022 | 15.85 | 16.16 | 15.12 | 16.05 | 2,289,997 | -0.10(-0.62%) |
Oct 04, 2022 | 16.10 | 16.47 | 15.71 | 16.15 | 1,700,300 | +0.48(+3.06%) |
Oct 03, 2022 | 15.94 | 16.20 | 15.37 | 15.67 | 2,495,197 | +0.12(+0.77%) |
Sep 30, 2022 | 14.92 | 15.92 | 14.43 | 15.55 | 1,880,600 | +0.12(+0.78%) |
Sep 29, 2022 | 16.24 | 16.34 | 15.32 | 15.43 | 1,372,560 | -1.14(-6.88%) |
Sep 28, 2022 | 16.00 | 16.70 | 16.00 | 16.57 | 1,873,640 | +0.54(+3.37%) |
Sep 27, 2022 | 15.77 | 16.81 | 15.52 | 16.03 | 2,285,395 | +0.50(+3.22%) |
Sep 26, 2022 | 16.04 | 16.38 | 15.50 | 15.53 | 2,511,182 | -0.35(-2.20%) |
Sep 23, 2022 | 15.27 | 15.94 | 15.23 | 15.88 | 3,563,362 | +0.27(+1.73%) |
Sep 22, 2022 | 15.66 | 16.09 | 15.55 | 15.61 | 2,254,042 | +0.02(+0.13%) |
Sep 21, 2022 | 16.09 | 16.46 | 15.59 | 15.59 | 1,450,497 | -0.34(-2.13%) |
Sep 20, 2022 | 15.87 | 16.19 | 15.63 | 15.93 | 2,082,642 | -0.12(-0.75%) |
Sep 19, 2022 | 15.35 | 16.31 | 15.35 | 16.05 | 1,924,829 | +0.57(+3.68%) |
Sep 16, 2022 | 14.70 | 15.62 | 14.62 | 15.48 | 2,753,736 | +0.43(+2.86%) |
Sep 15, 2022 | 15.13 | 15.87 | 14.95 | 15.05 | 1,796,061 | -0.29(-1.89%) |
Sep 14, 2022 | 15.60 | 15.66 | 15.09 | 15.34 | 1,425,870 | -0.18(-1.16%) |
Sep 13, 2022 | 15.87 | 16.25 | 15.45 | 15.52 | 1,620,702 | -1.08(-6.51%) |
Sep 12, 2022 | 16.40 | 16.97 | 16.31 | 16.60 | 2,168,034 | +0.40(+2.47%) |
Sep 09, 2022 | 16.11 | 16.51 | 16.08 | 16.20 | 1,580,522 | +0.08(+0.50%) |
Sep 08, 2022 | 15.66 | 16.18 | 15.21 | 16.12 | 1,851,438 | -0.02(-0.12%) |
Sep 07, 2022 | 15.53 | 16.46 | 15.53 | 16.14 | 2,213,355 | +0.62(+3.99%) |
Sep 06, 2022 | 15.62 | 15.92 | 14.95 | 15.52 | 1,803,599 | +0.09(+0.58%) |
Sep 02, 2022 | 15.67 | 15.79 | 15.07 | 15.43 | 1,964,083 | -0.01(-0.06%) |
Sep 01, 2022 | 14.25 | 15.48 | 14.02 | 15.44 | 3,433,103 | +1.05(+7.30%) |
Aug 31, 2022 | 14.92 | 15.00 | 14.23 | 14.39 | 2,622,907 | -0.61(-4.07%) |
Aug 30, 2022 | 15.29 | 15.45 | 14.84 | 15.00 | 2,800,588 | -0.27(-1.77%) |
Aug 29, 2022 | 15.87 | 16.02 | 15.15 | 15.27 | 3,424,915 | -0.60(-3.78%) |
Aug 26, 2022 | 17.43 | 17.56 | 15.65 | 15.87 | 4,821,219 | -1.57(-9.00%) |
Aug 25, 2022 | 16.08 | 19.24 | 15.87 | 17.44 | 10,971,189 | -1.21(-6.49%) |
Aug 24, 2022 | 19.49 | 19.70 | 18.62 | 18.65 | 3,261,928 | -1.10(-5.57%) |
Aug 23, 2022 | 20.14 | 20.41 | 19.58 | 19.75 | 1,600,525 | -0.05(-0.25%) |
Aug 22, 2022 | 20.26 | 20.26 | 19.32 | 19.80 | 2,210,886 | -0.77(-3.74%) |
Aug 19, 2022 | 21.11 | 21.42 | 20.44 | 20.57 | 1,380,802 | -0.66(-3.11%) |
Aug 18, 2022 | 20.62 | 21.23 | 20.21 | 21.23 | 1,466,013 | +0.37(+1.77%) |
Aug 17, 2022 | 21.05 | 21.52 | 20.56 | 20.86 | 1,919,001 | -0.72(-3.34%) |
Aug 16, 2022 | 19.90 | 22.68 | 19.90 | 21.58 | 3,839,110 | +1.79(+9.04%) |
Aug 15, 2022 | 19.44 | 19.79 | 19.19 | 19.79 | 1,506,655 | +0.09(+0.46%) |
Aug 12, 2022 | 19.49 | 19.70 | 19.10 | 19.70 | 943,950 | +0.38(+1.97%) |
Aug 11, 2022 | 19.13 | 19.80 | 18.89 | 19.32 | 1,725,015 | +0.50(+2.66%) |
Aug 10, 2022 | 18.56 | 19.09 | 18.25 | 18.82 | 1,541,964 | +0.85(+4.73%) |
Aug 09, 2022 | 19.03 | 19.15 | 17.86 | 17.97 | 1,591,727 | -1.31(-6.79%) |
Aug 08, 2022 | 18.28 | 20.15 | 18.27 | 19.28 | 2,658,127 | +1.26(+6.99%) |
Aug 05, 2022 | 17.95 | 18.54 | 17.77 | 18.02 | 1,068,092 | -0.04(-0.22%) |
Aug 04, 2022 | 18.08 | 18.42 | 17.75 | 18.06 | 1,264,614 | +0.04(+0.22%) |
Aug 03, 2022 | 17.86 | 18.15 | 17.36 | 18.02 | 1,546,872 | +0.50(+2.85%) |
Aug 02, 2022 | 17.32 | 17.64 | 16.94 | 17.52 | 1,359,102 | +0.17(+0.98%) |
Aug 01, 2022 | 17.54 | 18.20 | 17.34 | 17.35 | 1,368,706 | -0.46(-2.58%) |
Jul 29, 2022 | 18.06 | 18.06 | 17.34 | 17.81 | 833,397 | -0.09(-0.50%) |
Jul 28, 2022 | 17.71 | 18.11 | 17.16 | 17.90 | 1,677,131 | +0.41(+2.34%) |
Jul 27, 2022 | 17.27 | 17.58 | 16.75 | 17.49 | 1,033,716 | +0.44(+2.58%) |
Jul 26, 2022 | 17.51 | 17.66 | 17.02 | 17.05 | 1,460,829 | -1.26(-6.88%) |
Jul 25, 2022 | 18.63 | 18.78 | 18.07 | 18.31 | 1,223,276 | -0.26(-1.40%) |
Jul 22, 2022 | 18.65 | 19.17 | 18.24 | 18.57 | 1,001,461 | -0.10(-0.54%) |
Jul 21, 2022 | 18.44 | 18.67 | 17.86 | 18.67 | 1,038,223 | +0.16(+0.86%) |
Jul 20, 2022 | 17.80 | 18.52 | 17.49 | 18.51 | 1,580,489 | +0.62(+3.47%) |
Jul 19, 2022 | 17.02 | 17.96 | 16.95 | 17.89 | 1,311,465 | +1.03(+6.11%) |
Jul 18, 2022 | 16.88 | 17.55 | 16.82 | 16.86 | 1,747,472 | +0.15(+0.90%) |
Jul 15, 2022 | 16.63 | 16.93 | 16.24 | 16.71 | 899,302 | +0.20(+1.21%) |
Jul 14, 2022 | 16.66 | 16.80 | 16.31 | 16.51 | 885,182 | -0.37(-2.19%) |
Jul 13, 2022 | 16.71 | 17.10 | 16.62 | 16.88 | 1,391,810 | -0.04(-0.24%) |
Jul 12, 2022 | 16.43 | 17.32 | 16.43 | 16.92 | 1,030,338 | +0.33(+1.99%) |
Jul 11, 2022 | 17.06 | 17.39 | 16.55 | 16.59 | 1,411,860 | -0.62(-3.60%) |
Jul 08, 2022 | 17.72 | 17.94 | 17.10 | 17.21 | 1,689,039 | -0.46(-2.60%) |
Jul 07, 2022 | 17.15 | 17.72 | 17.07 | 17.67 | 1,321,177 | +0.77(+4.56%) |
Jul 06, 2022 | 17.49 | 17.90 | 16.79 | 16.90 | 1,191,197 | -0.69(-3.92%) |
Jul 05, 2022 | 16.85 | 17.71 | 16.75 | 17.59 | 1,574,510 | +0.41(+2.39%) |
Jul 01, 2022 | 16.62 | 17.23 | 16.53 | 17.18 | 1,683,542 | +0.26(+1.54%) |
Jun 30, 2022 | 17.50 | 17.50 | 16.75 | 16.92 | 1,408,857 | -0.82(-4.62%) |
Jun 29, 2022 | 18.21 | 18.49 | 17.42 | 17.74 | 1,303,677 | -0.56(-3.06%) |
Jun 28, 2022 | 18.80 | 19.22 | 18.29 | 18.30 | 1,505,371 | -0.57(-3.02%) |
Jun 27, 2022 | 19.64 | 19.71 | 18.87 | 18.87 | 1,523,980 | -0.60(-3.08%) |
Jun 24, 2022 | 18.81 | 19.83 | 18.77 | 19.47 | 2,282,813 | +0.86(+4.62%) |
Jun 23, 2022 | 18.89 | 19.13 | 18.41 | 18.61 | 1,341,758 | -0.19(-1.01%) |
Jun 22, 2022 | 19.07 | 19.62 | 18.54 | 18.80 | 1,908,412 | -0.52(-2.69%) |
Jun 21, 2022 | 19.50 | 19.87 | 19.08 | 19.32 | 1,973,930 | +0.36(+1.90%) |
Jun 17, 2022 | 18.30 | 19.09 | 17.98 | 18.96 | 4,156,912 | +0.75(+4.12%) |
Jun 16, 2022 | 19.39 | 19.44 | 17.96 | 18.21 | 1,990,485 | -1.56(-7.89%) |
Jun 15, 2022 | 19.62 | 19.88 | 19.04 | 19.77 | 2,205,035 | +0.52(+2.70%) |
Jun 14, 2022 | 19.28 | 20.07 | 18.91 | 19.25 | 1,943,374 | +0.00(+0.00%) |
Jun 13, 2022 | 18.79 | 19.38 | 18.14 | 19.25 | 2,377,625 | +0.18(+0.94%) |
Jun 10, 2022 | 18.99 | 19.37 | 18.69 | 19.07 | 1,994,882 | -0.29(-1.50%) |
Jun 09, 2022 | 19.90 | 20.05 | 19.25 | 19.36 | 1,380,892 | -0.47(-2.37%) |
Jun 08, 2022 | 20.06 | 20.37 | 19.61 | 19.83 | 1,953,300 | -0.35(-1.73%) |
Jun 07, 2022 | 20.19 | 21.25 | 19.81 | 20.18 | 2,439,998 | -0.35(-1.70%) |
Jun 06, 2022 | 20.34 | 20.82 | 19.79 | 20.53 | 2,592,065 | +0.17(+0.83%) |
Jun 03, 2022 | 20.54 | 20.66 | 19.98 | 20.36 | 1,949,607 | -0.05(-0.24%) |
Jun 02, 2022 | 20.57 | 20.77 | 19.80 | 20.41 | 2,347,340 | -0.03(-0.15%) |
Jun 01, 2022 | 20.75 | 20.92 | 19.75 | 20.44 | 2,353,044 | +0.00(+0.00%) |
May 31, 2022 | 22.22 | 22.32 | 20.11 | 20.44 | 3,854,303 | -2.11(-9.36%) |
May 27, 2022 | 21.60 | 22.72 | 21.21 | 22.55 | 3,146,395 | +0.70(+3.20%) |
May 26, 2022 | 22.74 | 23.25 | 21.73 | 21.85 | 4,425,681 | -0.38(-1.71%) |
May 25, 2022 | 18.95 | 22.73 | 18.86 | 22.23 | 6,340,473 | +3.14(+16.45%) |
May 24, 2022 | 18.70 | 20.23 | 18.31 | 19.09 | 13,825,819 | -7.64(-28.58%) |
May 23, 2022 | 26.50 | 27.74 | 26.10 | 26.73 | 4,870,298 | -1.24(-4.43%) |
May 20, 2022 | 29.15 | 29.38 | 27.07 | 27.97 | 2,571,216 | -1.09(-3.75%) |
May 19, 2022 | 29.33 | 29.68 | 28.27 | 29.06 | 2,893,920 | -0.81(-2.71%) |
May 18, 2022 | 31.89 | 32.29 | 29.39 | 29.87 | 3,123,645 | -3.49(-10.46%) |
May 17, 2022 | 33.07 | 33.75 | 31.67 | 33.36 | 1,659,844 | +0.58(+1.77%) |
May 16, 2022 | 32.43 | 33.15 | 32.07 | 32.78 | 2,098,527 | +0.26(+0.80%) |
May 13, 2022 | 32.85 | 34.08 | 32.38 | 32.52 | 1,153,638 | +0.43(+1.34%) |
May 12, 2022 | 31.02 | 33.15 | 30.77 | 32.09 | 1,887,026 | +0.87(+2.79%) |
May 11, 2022 | 33.15 | 33.44 | 31.16 | 31.22 | 1,490,201 | -1.78(-5.39%) |
May 10, 2022 | 34.45 | 34.50 | 32.51 | 33.00 | 1,202,251 | -1.06(-3.11%) |
May 09, 2022 | 33.63 | 34.96 | 33.49 | 34.06 | 1,479,963 | -0.17(-0.50%) |
May 06, 2022 | 34.37 | 34.91 | 33.31 | 34.23 | 1,640,170 | -0.96(-2.73%) |
May 05, 2022 | 36.04 | 36.06 | 34.57 | 35.19 | 1,000,422 | -1.16(-3.19%) |
May 04, 2022 | 35.36 | 36.56 | 34.66 | 36.35 | 893,859 | +1.04(+2.95%) |
May 03, 2022 | 35.98 | 36.27 | 34.95 | 35.31 | 1,094,180 | -0.79(-2.19%) |
May 02, 2022 | 34.57 | 36.23 | 34.29 | 36.10 | 1,700,465 | +1.52(+4.40%) |
Apr 29, 2022 | 35.13 | 35.34 | 34.36 | 34.58 | 1,058,177 | -0.95(-2.67%) |
Apr 28, 2022 | 35.48 | 35.98 | 34.66 | 35.53 | 855,567 | +0.58(+1.66%) |
Apr 27, 2022 | 35.05 | 35.76 | 34.15 | 34.95 | 1,688,306 | +0.08(+0.23%) |
Apr 26, 2022 | 35.74 | 36.05 | 34.79 | 34.87 | 1,568,477 | -1.37(-3.78%) |
Apr 25, 2022 | 34.56 | 36.35 | 34.25 | 36.24 | 1,937,046 | +1.45(+4.17%) |
Apr 22, 2022 | 34.81 | 36.03 | 34.57 | 34.79 | 2,543,939 | -1.72(-4.71%) |
Apr 21, 2022 | 37.96 | 38.49 | 36.21 | 36.51 | 1,870,159 | -0.68(-1.83%) |
Apr 20, 2022 | 37.41 | 37.75 | 36.50 | 37.19 | 1,760,782 | +0.19(+0.51%) |
Apr 19, 2022 | 34.88 | 37.27 | 34.71 | 37.00 | 2,467,836 | +2.21(+6.35%) |
Apr 18, 2022 | 34.40 | 35.43 | 34.40 | 34.79 | 3,160,282 | +0.30(+0.87%) |
Apr 14, 2022 | 34.07 | 35.10 | 34.07 | 34.49 | 1,604,735 | +0.23(+0.67%) |
Apr 13, 2022 | 32.88 | 34.30 | 32.72 | 34.26 | 1,775,386 | +1.55(+4.74%) |
Apr 12, 2022 | 32.89 | 33.64 | 32.41 | 32.71 | 1,727,527 | +0.47(+1.46%) |
Apr 11, 2022 | 32.14 | 33.68 | 32.09 | 32.24 | 2,078,030 | -0.40(-1.23%) |
Apr 08, 2022 | 31.71 | 33.03 | 31.23 | 32.64 | 1,923,501 | +1.02(+3.23%) |
Apr 07, 2022 | 31.20 | 31.70 | 30.25 | 31.62 | 2,460,602 | +0.41(+1.31%) |
Apr 06, 2022 | 31.39 | 31.74 | 29.87 | 31.21 | 1,830,633 | -0.73(-2.29%) |
Apr 05, 2022 | 32.00 | 32.58 | 31.75 | 31.94 | 1,504,926 | -0.28(-0.87%) |
Apr 04, 2022 | 31.62 | 32.46 | 31.45 | 32.22 | 1,776,888 | +0.80(+2.55%) |
Apr 01, 2022 | 31.80 | 32.06 | 31.17 | 31.42 | 1,293,065 | -0.57(-1.78%) |
Mar 31, 2022 | 32.57 | 32.65 | 31.80 | 31.99 | 1,874,606 | -0.99(-3.00%) |
Mar 30, 2022 | 33.86 | 34.11 | 32.90 | 32.98 | 1,436,162 | -1.42(-4.13%) |
Mar 29, 2022 | 34.16 | 34.90 | 33.66 | 34.40 | 2,172,623 | +1.14(+3.43%) |
Mar 28, 2022 | 31.82 | 33.32 | 31.73 | 33.26 | 2,173,298 | +1.33(+4.17%) |
Mar 25, 2022 | 31.48 | 32.04 | 31.17 | 31.93 | 1,584,201 | +0.77(+2.47%) |
Mar 24, 2022 | 30.87 | 31.55 | 30.80 | 31.16 | 1,328,436 | +0.41(+1.33%) |
Mar 23, 2022 | 31.77 | 32.06 | 30.63 | 30.75 | 1,407,954 | -1.32(-4.12%) |
Mar 22, 2022 | 32.01 | 32.80 | 31.31 | 32.07 | 1,280,797 | +0.44(+1.39%) |
Mar 21, 2022 | 32.44 | 32.66 | 31.23 | 31.63 | 1,325,764 | -0.64(-1.98%) |
Mar 18, 2022 | 32.18 | 32.74 | 32.03 | 32.27 | 2,781,948 | +0.07(+0.22%) |
Mar 17, 2022 | 30.93 | 32.34 | 30.68 | 32.20 | 1,346,412 | +0.88(+2.81%) |
Mar 16, 2022 | 30.26 | 31.83 | 30.26 | 31.32 | 1,567,993 | +1.32(+4.40%) |
Mar 15, 2022 | 29.50 | 30.61 | 29.34 | 30.00 | 1,632,399 | +0.59(+2.01%) |
Mar 14, 2022 | 28.75 | 30.04 | 28.59 | 29.41 | 1,978,235 | +0.97(+3.41%) |
Mar 11, 2022 | 28.82 | 29.70 | 28.37 | 28.44 | 1,581,854 | -0.49(-1.69%) |
Mar 10, 2022 | 27.23 | 29.04 | 27.20 | 28.93 | 1,453,664 | +1.07(+3.84%) |
Mar 09, 2022 | 27.54 | 28.42 | 27.44 | 27.86 | 3,166,351 | +0.97(+3.61%) |
Mar 08, 2022 | 26.67 | 27.86 | 26.49 | 26.89 | 3,725,504 | +0.39(+1.47%) |
Mar 07, 2022 | 28.75 | 28.80 | 26.47 | 26.50 | 3,612,152 | -2.09(-7.31%) |
Mar 04, 2022 | 31.11 | 31.32 | 28.43 | 28.59 | 3,238,550 | -3.01(-9.53%) |
Mar 03, 2022 | 30.83 | 31.89 | 29.86 | 31.60 | 2,712,887 | +0.44(+1.41%) |
Mar 02, 2022 | 31.53 | 32.57 | 29.25 | 31.16 | 7,726,650 | -4.69(-13.08%) |
Mar 01, 2022 | 38.09 | 38.42 | 35.58 | 35.85 | 2,398,262 | -2.23(-5.86%) |
Feb 28, 2022 | 38.14 | 38.74 | 37.44 | 38.08 | 1,987,471 | -0.74(-1.91%) |
Feb 25, 2022 | 38.29 | 38.95 | 37.55 | 38.82 | 1,268,933 | +0.39(+1.01%) |
Feb 24, 2022 | 35.66 | 38.66 | 35.43 | 38.43 | 1,861,782 | +1.45(+3.92%) |
Feb 23, 2022 | 38.18 | 38.18 | 36.39 | 36.98 | 1,424,467 | -0.92(-2.43%) |
Feb 22, 2022 | 38.78 | 39.72 | 37.78 | 37.90 | 1,563,451 | -1.29(-3.29%) |
Feb 18, 2022 | 39.19 | 0 | -0.15(-0.38%) | |||
Feb 17, 2022 | 40.32 | 40.98 | 39.22 | 39.34 | 1,009,747 | -1.58(-3.86%) |
Feb 16, 2022 | 40.99 | 41.96 | 40.69 | 40.92 | 1,325,203 | -0.07(-0.17%) |
Feb 15, 2022 | 40.16 | 41.12 | 40.06 | 40.99 | 1,288,477 | +1.33(+3.35%) |
Feb 14, 2022 | 40.29 | 40.81 | 39.49 | 39.66 | 975,597 | -0.28(-0.70%) |
Feb 11, 2022 | 40.73 | 41.00 | 39.55 | 39.94 | 1,023,676 | -1.03(-2.51%) |
Feb 10, 2022 | 40.25 | 42.09 | 40.07 | 40.97 | 1,700,070 | +0.14(+0.34%) |
Feb 09, 2022 | 40.69 | 41.11 | 40.52 | 40.83 | 1,064,628 | +0.31(+0.77%) |
Feb 08, 2022 | 38.79 | 40.75 | 38.79 | 40.52 | 1,613,648 | +1.47(+3.76%) |
Feb 07, 2022 | 38.42 | 39.52 | 38.34 | 39.05 | 1,408,854 | +1.02(+2.68%) |
Feb 04, 2022 | 37.35 | 38.40 | 36.67 | 38.03 | 1,019,407 | +0.56(+1.49%) |
Feb 03, 2022 | 38.69 | 37.34 | 37.47 | 1,702,914 | -1.41(-3.63%) | |
Feb 02, 2022 | 39.82 | 40.00 | 38.44 | 38.88 | 1,573,210 | -0.58(-1.47%) |
Feb 01, 2022 | 38.82 | 39.62 | 38.42 | 39.46 | 1,847,661 | +0.46(+1.18%) |
Jan 31, 2022 | 36.37 | 39.03 | 39.00 | 2,267,284 | +2.51(+6.88%) | |
Jan 28, 2022 | 36.52 | 36.52 | 34.72 | 36.49 | 1,841,840 | +0.13(+0.36%) |
Jan 27, 2022 | 36.60 | 37.47 | 35.85 | 36.36 | 2,052,289 | +0.31(+0.86%) |
Jan 26, 2022 | 37.16 | 38.15 | 35.86 | 36.05 | 1,869,034 | -0.90(-2.44%) |
Jan 25, 2022 | 35.29 | 37.44 | 35.22 | 36.95 | 2,466,371 | +1.04(+2.90%) |
Jan 24, 2022 | 32.00 | 36.25 | 31.76 | 35.91 | 3,216,435 | +3.55(+10.97%) |
Jan 21, 2022 | 32.00 | 33.06 | 31.13 | 32.36 | 2,443,258 | +0.09(+0.28%) |
Jan 20, 2022 | 34.55 | 34.94 | 32.05 | 32.27 | 2,480,310 | -1.87(-5.48%) |
Jan 19, 2022 | 34.63 | 35.23 | 33.99 | 34.14 | 1,512,385 | -0.03(-0.09%) |
Jan 18, 2022 | 33.50 | 34.52 | 32.90 | 34.17 | 2,185,787 | +0.03(+0.09%) |
Jan 14, 2022 | 34.14 | 0 | +0.22(+0.65%) | |||
Jan 13, 2022 | 34.42 | 34.93 | 33.75 | 33.92 | 1,746,912 | -0.32(-0.93%) |
Jan 12, 2022 | 34.70 | 35.44 | 33.48 | 34.24 | 2,457,914 | -0.66(-1.89%) |
Jan 11, 2022 | 32.53 | 35.00 | 32.53 | 34.90 | 3,609,205 | +2.55(+7.88%) |
Jan 10, 2022 | 32.68 | 32.68 | 30.86 | 32.35 | 2,492,116 | -0.84(-2.53%) |
Jan 07, 2022 | 32.50 | 33.77 | 32.40 | 33.19 | 2,616,124 | -1.12(-3.26%) |
Jan 06, 2022 | 33.40 | 34.71 | 32.50 | 34.31 | 1,823,063 | +1.12(+3.37%) |
Jan 05, 2022 | 34.99 | 35.16 | 32.90 | 33.19 | 1,612,580 | -1.63(-4.68%) |
Jan 04, 2022 | 34.73 | 35.29 | 33.92 | 34.82 | 1,846,223 | -0.16(-0.46%) |
Jan 03, 2022 | 35.20 | 36.32 | 34.68 | 34.98 | 2,143,533 | +0.15(+0.43%) |
Dec 31, 2021 | 35.29 | 35.58 | 34.43 | 34.83 | 1,163,221 | -0.63(-1.78%) |
Dec 30, 2021 | 34.89 | 35.92 | 34.86 | 35.46 | 1,310,347 | +0.12(+0.34%) |
Dec 29, 2021 | 34.30 | 35.56 | 34.30 | 35.34 | 1,119,842 | +1.01(+2.94%) |
Dec 28, 2021 | 34.47 | 35.36 | 34.26 | 34.33 | 1,192,362 | -0.38(-1.09%) |
Dec 27, 2021 | 34.36 | 35.08 | 34.29 | 34.71 | 1,204,294 | +0.35(+1.02%) |
Dec 23, 2021 | 34.30 | 34.73 | 33.86 | 34.36 | 972,368 | +0.16(+0.47%) |
Dec 22, 2021 | 34.02 | 34.68 | 33.63 | 34.20 | 1,043,450 | +0.23(+0.68%) |
Dec 21, 2021 | 33.47 | 34.52 | 33.28 | 33.97 | 1,407,921 | +1.16(+3.54%) |
Dec 20, 2021 | 32.72 | 32.88 | 31.85 | 32.81 | 1,715,290 | -0.74(-2.21%) |
Dec 17, 2021 | 32.94 | 33.76 | 32.02 | 33.55 | 3,662,737 | +0.43(+1.30%) |
Dec 16, 2021 | 34.80 | 35.09 | 32.89 | 33.12 | 1,929,264 | -1.25(-3.64%) |
Dec 15, 2021 | 34.18 | 34.53 | 32.52 | 34.37 | 1,741,926 | +0.29(+0.85%) |
Dec 14, 2021 | 33.10 | 34.84 | 33.10 | 34.08 | 1,523,315 | +0.60(+1.79%) |
Dec 13, 2021 | 35.10 | 35.34 | 32.74 | 33.48 | 1,838,337 | -2.00(-5.64%) |
Dec 10, 2021 | 36.05 | 36.05 | 34.70 | 35.48 | 1,387,779 | -0.45(-1.25%) |
Dec 09, 2021 | 36.43 | 37.24 | 35.82 | 35.93 | 1,321,837 | -0.96(-2.60%) |
Dec 08, 2021 | 37.67 | 37.89 | 36.89 | 36.89 | 1,887,713 | -0.73(-1.94%) |
Dec 07, 2021 | 37.22 | 38.22 | 37.12 | 37.62 | 2,073,560 | +1.52(+4.21%) |
Dec 06, 2021 | 35.52 | 36.73 | 35.40 | 36.10 | 2,053,214 | +1.17(+3.35%) |
Dec 03, 2021 | 35.33 | 36.03 | 34.59 | 34.93 | 1,688,652 | -0.38(-1.08%) |
Dec 02, 2021 | 35.42 | 36.18 | 34.68 | 35.31 | 1,331,493 | +0.66(+1.90%) |
Dec 01, 2021 | 37.18 | 38.19 | 34.52 | 34.65 | 3,056,340 | -1.35(-3.75%) |
Nov 30, 2021 | 37.74 | 37.74 | 35.77 | 36.00 | 2,498,909 | -1.92(-5.06%) |
Nov 29, 2021 | 39.03 | 39.38 | 36.95 | 37.92 | 1,851,823 | -0.13(-0.34%) |
Nov 26, 2021 | 37.79 | 38.60 | 37.08 | 38.05 | 1,874,541 | -1.20(-3.06%) |
Nov 24, 2021 | 39.92 | 39.98 | 38.31 | 39.25 | 3,229,397 | -1.87(-4.55%) |
Nov 23, 2021 | 42.06 | 42.23 | 38.59 | 41.12 | 7,652,286 | -5.92(-12.59%) |
Nov 22, 2021 | 45.76 | 47.55 | 45.57 | 47.04 | 2,477,956 | +1.85(+4.09%) |
Nov 19, 2021 | 47.34 | 47.58 | 44.98 | 45.19 | 1,301,216 | -2.66(-5.56%) |
Nov 18, 2021 | 46.83 | 47.91 | 47.50 | 47.85 | 1,651,816 | +2.52(+5.56%) |
Nov 17, 2021 | 46.94 | 47.17 | 45.16 | 45.33 | 1,192,832 | -1.28(-2.75%) |
Nov 16, 2021 | 46.01 | 47.00 | 46.00 | 46.61 | 1,062,229 | +0.45(+0.97%) |
Nov 15, 2021 | 46.63 | 46.99 | 45.65 | 46.16 | 1,210,762 | +0.48(+1.05%) |
Nov 12, 2021 | 45.56 | 45.89 | 45.12 | 45.68 | 682,754 | +0.38(+0.84%) |
Nov 11, 2021 | 45.48 | 46.10 | 45.28 | 45.30 | 662,621 | +0.31(+0.69%) |
Nov 10, 2021 | 45.71 | 44.99 | 959,274 | -1.10(-2.39%) | ||
Nov 09, 2021 | 45.30 | 46.46 | 44.92 | 46.09 | 890,845 | +0.65(+1.43%) |
Nov 08, 2021 | 46.10 | 46.29 | 45.24 | 45.44 | 878,862 | -0.79(-1.71%) |
Nov 05, 2021 | 47.90 | 48.97 | 45.75 | 46.23 | 1,772,670 | -0.72(-1.53%) |
Nov 04, 2021 | 46.10 | 47.10 | 45.93 | 46.95 | 1,597,765 | +0.68(+1.47%) |
Nov 03, 2021 | 42.41 | 46.34 | 42.25 | 46.27 | 2,740,210 | +3.89(+9.18%) |
Nov 02, 2021 | 41.60 | 42.53 | 41.20 | 42.38 | 1,530,015 | +0.94(+2.27%) |