Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.17 | 29.39 | 27.75 | 28.74 | 3,310,303 | +1.77(+6.56%) |
Nov 29, 2022 | 26.18 | 27.34 | 26.00 | 26.97 | 1,519,126 | +1.97(+7.88%) |
Nov 28, 2022 | 25.00 | 25.41 | 24.58 | 25.00 | 2,307,522 | -0.03(-0.12%) |
Nov 25, 2022 | 25.53 | 25.72 | 25.03 | 25.03 | 588,524 | -0.98(-3.77%) |
Nov 23, 2022 | 26.00 | 26.50 | 25.20 | 26.01 | 1,727,678 | -0.07(-0.27%) |
Nov 22, 2022 | 26.66 | 27.11 | 25.91 | 26.08 | 2,353,009 | -1.04(-3.83%) |
Nov 21, 2022 | 28.30 | 28.30 | 26.96 | 27.12 | 3,572,979 | -1.96(-6.74%) |
Nov 18, 2022 | 26.74 | 29.25 | 26.42 | 29.08 | 2,326,673 | +2.59(+9.78%) |
Nov 17, 2022 | 25.29 | 28.12 | 25.08 | 26.49 | 1,672,244 | +0.49(+1.88%) |
Nov 16, 2022 | 26.72 | 27.18 | 25.90 | 26.00 | 1,079,015 | -1.16(-4.27%) |
Nov 15, 2022 | 26.89 | 28.79 | 26.82 | 27.16 | 3,888,420 | +1.47(+5.72%) |
Nov 14, 2022 | 25.74 | 26.90 | 25.30 | 25.69 | 2,690,788 | -0.12(-0.46%) |
Nov 11, 2022 | 28.72 | 28.72 | 24.17 | 25.81 | 4,493,565 | -1.52(-5.56%) |
Nov 10, 2022 | 27.85 | 28.00 | 26.85 | 27.33 | 1,761,991 | +0.58(+2.17%) |
Nov 09, 2022 | 27.50 | 27.90 | 26.53 | 26.75 | 1,161,208 | -2.15(-7.44%) |
Nov 08, 2022 | 28.70 | 29.40 | 27.57 | 28.90 | 1,700,595 | -0.03(-0.10%) |
Nov 07, 2022 | 29.71 | 29.89 | 28.68 | 28.93 | 2,373,830 | +0.03(+0.10%) |
Nov 04, 2022 | 28.04 | 29.22 | 27.43 | 28.90 | 3,932,520 | +2.36(+8.89%) |
Nov 03, 2022 | 25.55 | 26.94 | 25.24 | 26.54 | 1,516,908 | +0.54(+2.08%) |
Nov 02, 2022 | 25.31 | 26.48 | 24.89 | 26.00 | 2,106,506 | +0.73(+2.89%) |
Nov 01, 2022 | 25.25 | 25.75 | 24.57 | 25.27 | 1,712,292 | +1.53(+6.44%) |
Oct 31, 2022 | 25.00 | 25.40 | 23.49 | 23.74 | 2,012,200 | -1.06(-4.27%) |
Oct 28, 2022 | 24.80 | 25.27 | 24.20 | 24.80 | 2,729,825 | -1.20(-4.62%) |
Oct 27, 2022 | 26.19 | 27.36 | 25.71 | 26.00 | 3,294,315 | -1.02(-3.77%) |
Oct 26, 2022 | 23.05 | 27.90 | 23.07 | 27.02 | 10,817,736 | +5.96(+28.30%) |
Oct 25, 2022 | 19.43 | 21.26 | 19.41 | 21.06 | 2,543,023 | +1.92(+10.03%) |
Oct 24, 2022 | 19.94 | 19.95 | 17.01 | 19.14 | 7,002,578 | -3.65(-16.02%) |
Oct 21, 2022 | 23.52 | 23.53 | 21.98 | 22.79 | 938,584 | +0.05(+0.22%) |
Oct 20, 2022 | 22.70 | 24.01 | 22.36 | 22.74 | 928,212 | +0.41(+1.84%) |
Oct 19, 2022 | 23.43 | 24.20 | 22.24 | 22.33 | 1,188,173 | -1.43(-6.02%) |
Oct 18, 2022 | 23.85 | 24.12 | 23.33 | 23.76 | 1,771,153 | +0.53(+2.28%) |
Oct 17, 2022 | 23.00 | 23.68 | 22.90 | 23.23 | 952,601 | +0.55(+2.43%) |
Oct 14, 2022 | 23.59 | 23.65 | 22.52 | 22.68 | 678,776 | -0.29(-1.26%) |
Oct 13, 2022 | 22.33 | 23.68 | 21.90 | 22.97 | 2,241,212 | -0.03(-0.13%) |
Oct 12, 2022 | 22.72 | 23.24 | 22.57 | 23.00 | 517,175 | +0.07(+0.31%) |
Oct 11, 2022 | 22.31 | 23.57 | 22.15 | 22.93 | 1,415,991 | +0.01(+0.04%) |
Oct 10, 2022 | 24.40 | 24.51 | 22.90 | 22.92 | 1,545,494 | -2.56(-10.05%) |
Oct 07, 2022 | 25.90 | 26.18 | 25.34 | 25.48 | 661,181 | -0.65(-2.49%) |
Oct 06, 2022 | 26.87 | 27.46 | 25.93 | 26.13 | 4,311,253 | -0.25(-0.95%) |
Oct 05, 2022 | 26.69 | 26.77 | 26.02 | 26.38 | 877,766 | +0.24(+0.92%) |
Oct 04, 2022 | 25.59 | 26.75 | 25.58 | 26.14 | 1,660,053 | +1.11(+4.43%) |
Oct 03, 2022 | 24.12 | 25.13 | 23.60 | 25.03 | 1,139,201 | +1.06(+4.42%) |
Sep 30, 2022 | 24.75 | 25.11 | 23.96 | 23.97 | 1,051,121 | -1.19(-4.73%) |
Sep 29, 2022 | 24.38 | 25.21 | 24.36 | 25.16 | 1,503,233 | -0.02(-0.08%) |
Sep 28, 2022 | 23.50 | 25.38 | 23.33 | 25.18 | 1,402,193 | +1.09(+4.52%) |
Sep 27, 2022 | 24.56 | 25.30 | 24.02 | 24.09 | 1,486,866 | -0.08(-0.33%) |
Sep 26, 2022 | 22.50 | 25.48 | 22.50 | 24.17 | 4,380,400 | +2.13(+9.66%) |
Sep 23, 2022 | 21.66 | 22.21 | 21.40 | 22.04 | 2,371,387 | -0.12(-0.54%) |
Sep 22, 2022 | 22.31 | 22.70 | 22.11 | 22.16 | 1,626,754 | +0.11(+0.50%) |
Sep 21, 2022 | 22.86 | 22.91 | 22.00 | 22.05 | 2,888,481 | -1.25(-5.36%) |
Sep 20, 2022 | 23.73 | 24.08 | 23.26 | 23.30 | 1,216,828 | -0.67(-2.80%) |
Sep 19, 2022 | 23.64 | 24.41 | 23.12 | 23.97 | 1,489,405 | -0.43(-1.76%) |
Sep 16, 2022 | 25.55 | 25.56 | 24.26 | 24.40 | 2,581,619 | -1.30(-5.06%) |
Sep 15, 2022 | 24.69 | 25.97 | 24.69 | 25.70 | 1,533,842 | +0.91(+3.67%) |
Sep 14, 2022 | 26.19 | 26.36 | 24.57 | 24.79 | 1,945,674 | -1.87(-7.01%) |
Sep 13, 2022 | 26.18 | 27.12 | 25.89 | 26.66 | 2,066,740 | -0.28(-1.04%) |
Sep 12, 2022 | 26.66 | 26.94 | 25.90 | 26.94 | 1,381,711 | +0.19(+0.71%) |
Sep 09, 2022 | 27.10 | 27.58 | 26.64 | 26.75 | 1,154,158 | +0.72(+2.77%) |
Sep 08, 2022 | 25.50 | 26.14 | 25.40 | 26.03 | 1,149,297 | -0.09(-0.34%) |
Sep 07, 2022 | 26.00 | 26.64 | 25.49 | 26.12 | 1,512,240 | -0.08(-0.31%) |
Sep 06, 2022 | 27.71 | 27.78 | 25.64 | 26.20 | 1,855,414 | -0.83(-3.07%) |
Sep 02, 2022 | 28.12 | 28.13 | 26.72 | 27.03 | 872,880 | -0.79(-2.84%) |
Sep 01, 2022 | 27.80 | 28.54 | 27.04 | 27.82 | 1,541,557 | -0.58(-2.04%) |
Aug 31, 2022 | 29.50 | 29.80 | 27.31 | 28.40 | 2,102,875 | -0.14(-0.49%) |
Aug 30, 2022 | 29.19 | 29.77 | 28.17 | 28.54 | 3,961,815 | +0.19(+0.67%) |
Aug 29, 2022 | 27.83 | 29.23 | 27.71 | 28.35 | 1,548,155 | +0.20(+0.71%) |
Aug 26, 2022 | 28.70 | 28.86 | 27.64 | 28.15 | 1,983,648 | +0.62(+2.25%) |
Aug 25, 2022 | 27.25 | 27.63 | 26.41 | 27.53 | 1,713,325 | +1.26(+4.80%) |
Aug 24, 2022 | 25.20 | 26.57 | 25.20 | 26.27 | 1,350,092 | +0.46(+1.78%) |
Aug 23, 2022 | 25.20 | 26.09 | 24.81 | 25.81 | 1,720,475 | +1.51(+6.21%) |
Aug 22, 2022 | 24.09 | 24.95 | 23.86 | 24.30 | 1,117,176 | +0.54(+2.27%) |
Aug 19, 2022 | 24.49 | 24.55 | 23.38 | 23.76 | 1,148,861 | -0.79(-3.22%) |
Aug 18, 2022 | 24.15 | 24.98 | 24.05 | 24.55 | 897,277 | +0.02(+0.08%) |
Aug 17, 2022 | 25.01 | 25.04 | 24.31 | 24.53 | 1,015,793 | -0.09(-0.37%) |
Aug 16, 2022 | 25.51 | 25.61 | 24.53 | 24.62 | 1,361,632 | -1.30(-5.02%) |
Aug 15, 2022 | 25.37 | 26.33 | 25.07 | 25.92 | 1,123,279 | +0.67(+2.65%) |
Aug 12, 2022 | 24.17 | 25.34 | 23.61 | 25.25 | 1,614,105 | +0.23(+0.92%) |
Aug 11, 2022 | 26.50 | 26.77 | 24.88 | 25.02 | 1,389,842 | -0.66(-2.57%) |
Aug 10, 2022 | 25.02 | 25.69 | 24.50 | 25.68 | 1,529,902 | +0.90(+3.63%) |
Aug 09, 2022 | 24.75 | 25.60 | 24.52 | 24.78 | 1,394,277 | +0.24(+0.98%) |
Aug 08, 2022 | 26.18 | 26.28 | 23.61 | 24.54 | 4,836,325 | -2.30(-8.57%) |
Aug 05, 2022 | 27.00 | 27.27 | 26.65 | 26.84 | 1,290,127 | -0.29(-1.07%) |
Aug 04, 2022 | 27.35 | 27.98 | 26.80 | 27.13 | 1,468,878 | +0.52(+1.95%) |
Aug 03, 2022 | 27.08 | 27.68 | 25.99 | 26.61 | 1,838,148 | -0.44(-1.63%) |
Aug 02, 2022 | 25.69 | 27.73 | 25.69 | 27.05 | 3,635,728 | +0.77(+2.93%) |
Aug 01, 2022 | 26.60 | 26.89 | 25.25 | 26.28 | 3,517,818 | -1.13(-4.12%) |
Jul 29, 2022 | 27.30 | 28.07 | 26.66 | 27.41 | 4,381,940 | -1.59(-5.48%) |
Jul 28, 2022 | 26.40 | 29.73 | 26.20 | 29.00 | 8,362,436 | +3.26(+12.67%) |
Jul 27, 2022 | 24.36 | 26.43 | 24.17 | 25.74 | 4,250,060 | +1.69(+7.03%) |
Jul 26, 2022 | 24.71 | 24.87 | 23.68 | 24.05 | 3,003,927 | -0.18(-0.74%) |
Jul 25, 2022 | 23.10 | 24.33 | 23.07 | 24.23 | 3,524,253 | +1.23(+5.35%) |
Jul 22, 2022 | 22.91 | 23.54 | 22.61 | 23.00 | 2,004,809 | -0.06(-0.26%) |
Jul 21, 2022 | 22.77 | 23.36 | 22.61 | 23.06 | 2,054,418 | +0.05(+0.22%) |
Jul 20, 2022 | 22.98 | 23.79 | 22.61 | 23.01 | 2,583,486 | +0.00(+0.00%) |
Jul 19, 2022 | 22.52 | 23.18 | 21.97 | 23.01 | 2,187,249 | +1.01(+4.59%) |
Jul 18, 2022 | 22.63 | 24.84 | 21.96 | 22.00 | 5,708,373 | -0.30(-1.35%) |
Jul 15, 2022 | 21.70 | 22.34 | 21.13 | 22.30 | 2,603,182 | +0.32(+1.46%) |
Jul 14, 2022 | 22.60 | 23.55 | 21.57 | 21.98 | 5,587,011 | -0.49(-2.18%) |
Jul 13, 2022 | 21.10 | 22.98 | 20.80 | 22.47 | 2,943,070 | +1.03(+4.80%) |
Jul 12, 2022 | 21.56 | 22.29 | 20.37 | 21.44 | 3,246,534 | +0.34(+1.61%) |
Jul 11, 2022 | 22.74 | 22.83 | 21.01 | 21.10 | 3,899,909 | -2.70(-11.34%) |
Jul 08, 2022 | 22.66 | 25.16 | 22.50 | 23.80 | 6,786,228 | +1.05(+4.62%) |
Jul 07, 2022 | 22.66 | 23.07 | 22.01 | 22.75 | 4,818,653 | +0.31(+1.38%) |
Jul 06, 2022 | 22.41 | 22.63 | 21.55 | 22.44 | 3,942,755 | -0.05(-0.22%) |
Jul 05, 2022 | 20.14 | 22.64 | 20.07 | 22.49 | 6,101,826 | +2.28(+11.28%) |
Jul 01, 2022 | 20.20 | 20.88 | 19.67 | 20.21 | 2,247,221 | -0.15(-0.74%) |
Jun 30, 2022 | 20.00 | 20.89 | 19.47 | 20.36 | 5,141,711 | +0.22(+1.09%) |
Jun 29, 2022 | 18.42 | 20.25 | 18.31 | 20.14 | 6,046,582 | +1.77(+9.64%) |
Jun 28, 2022 | 19.13 | 19.27 | 18.34 | 18.37 | 6,109,954 | -0.62(-3.26%) |
Jun 27, 2022 | 19.98 | 20.05 | 18.29 | 18.99 | 4,339,894 | -0.86(-4.33%) |
Jun 24, 2022 | 19.68 | 20.31 | 19.05 | 19.85 | 3,950,535 | +0.87(+4.58%) |
Jun 23, 2022 | 20.92 | 22.21 | 18.68 | 18.98 | 8,898,616 | -1.84(-8.84%) |
Jun 22, 2022 | 20.45 | 21.33 | 20.42 | 20.82 | 2,570,176 | +0.06(+0.29%) |
Jun 21, 2022 | 19.91 | 20.78 | 19.20 | 20.76 | 11,473,192 | -0.81(-3.76%) |
Jun 17, 2022 | 22.48 | 22.82 | 20.81 | 21.57 | 9,728,351 | -0.45(-2.04%) |
Jun 16, 2022 | 21.90 | 22.55 | 21.10 | 22.02 | 12,879,704 | -1.39(-5.94%) |
Jun 15, 2022 | 22.69 | 23.60 | 21.01 | 23.41 | 29,642,392 | +2.14(+10.06%) |
Jun 14, 2022 | 18.32 | 22.05 | 18.25 | 21.27 | 22,432,264 | +4.17(+24.39%) |
Jun 13, 2022 | 17.91 | 18.47 | 16.31 | 17.10 | 9,937,234 | +0.89(+5.49%) |
Jun 10, 2022 | 16.41 | 17.23 | 15.75 | 16.21 | 6,048,732 | +1.49(+10.12%) |
Jun 09, 2022 | 16.50 | 16.58 | 14.45 | 14.72 | 3,351,872 | -2.55(-14.77%) |
Jun 08, 2022 | 15.04 | 17.47 | 15.04 | 17.27 | 10,849,440 | +2.49(+16.85%) |
Jun 07, 2022 | 13.97 | 14.86 | 13.86 | 14.78 | 2,771,552 | +0.67(+4.75%) |
Jun 06, 2022 | 13.67 | 14.63 | 13.62 | 14.11 | 4,546,766 | +1.26(+9.81%) |
Jun 03, 2022 | 13.28 | 13.36 | 12.77 | 12.85 | 1,551,404 | -0.61(-4.53%) |
Jun 02, 2022 | 12.80 | 13.51 | 12.70 | 13.46 | 2,431,538 | +0.86(+6.83%) |
Jun 01, 2022 | 13.10 | 13.44 | 12.54 | 12.60 | 2,618,324 | -0.46(-3.52%) |
May 31, 2022 | 12.90 | 13.71 | 12.84 | 13.06 | 4,949,566 | +1.14(+9.56%) |
May 27, 2022 | 11.77 | 12.01 | 11.45 | 11.92 | 1,523,565 | +0.11(+0.93%) |
May 26, 2022 | 11.03 | 11.86 | 10.92 | 11.81 | 1,970,159 | +0.87(+7.95%) |
May 25, 2022 | 10.90 | 11.11 | 10.75 | 10.94 | 1,334,853 | +0.14(+1.30%) |
May 24, 2022 | 11.75 | 11.75 | 10.71 | 10.80 | 1,538,630 | -1.20(-10.00%) |
May 23, 2022 | 12.36 | 12.36 | 11.85 | 12.00 | 4,452,495 | -0.48(-3.85%) |
May 20, 2022 | 12.72 | 12.92 | 12.31 | 12.48 | 4,302,400 | -0.07(-0.56%) |
May 19, 2022 | 11.11 | 12.63 | 11.11 | 12.55 | 4,413,395 | +1.28(+11.36%) |
May 18, 2022 | 11.13 | 11.60 | 11.10 | 11.27 | 2,273,091 | -0.03(-0.27%) |
May 17, 2022 | 11.71 | 12.11 | 11.25 | 11.30 | 3,140,526 | +0.21(+1.89%) |
May 16, 2022 | 11.00 | 11.32 | 10.90 | 11.09 | 3,301,410 | +0.01(+0.09%) |
May 13, 2022 | 9.900 | 11.24 | 9.900 | 11.08 | 3,021,486 | +1.30(+13.29%) |
May 12, 2022 | 9.640 | 10.13 | 9.290 | 9.780 | 4,380,633 | -0.06(-0.61%) |
May 11, 2022 | 9.900 | 10.19 | 9.660 | 9.840 | 4,186,526 | -0.10(-1.01%) |
May 10, 2022 | 10.32 | 10.48 | 9.850 | 9.940 | 5,802,829 | -0.26(-2.55%) |
May 09, 2022 | 12.00 | 12.00 | 10.14 | 10.20 | 4,759,126 | -2.00(-16.39%) |
May 06, 2022 | 12.28 | 12.56 | 11.96 | 12.20 | 4,628,901 | -0.31(-2.48%) |
May 05, 2022 | 12.69 | 12.88 | 12.43 | 12.51 | 6,008,312 | -0.56(-4.28%) |
May 04, 2022 | 12.77 | 13.14 | 12.38 | 13.07 | 3,219,124 | -0.08(-0.61%) |
May 03, 2022 | 12.72 | 13.43 | 12.65 | 13.15 | 3,630,996 | +0.28(+2.18%) |
May 02, 2022 | 12.80 | 13.19 | 12.54 | 12.87 | 3,829,929 | +0.32(+2.55%) |
Apr 29, 2022 | 11.60 | 12.97 | 11.56 | 12.55 | 5,220,841 | +1.30(+11.56%) |
Apr 28, 2022 | 10.71 | 11.30 | 10.53 | 11.25 | 2,762,195 | +0.46(+4.26%) |
Apr 27, 2022 | 9.720 | 10.81 | 9.720 | 10.79 | 3,338,612 | +1.04(+10.67%) |
Apr 26, 2022 | 10.26 | 10.33 | 9.690 | 9.750 | 5,028,763 | -0.65(-6.25%) |
Apr 25, 2022 | 10.08 | 10.45 | 9.960 | 10.40 | 5,073,606 | +0.17(+1.66%) |
Apr 22, 2022 | 10.25 | 10.85 | 10.19 | 10.23 | 13,378,606 | +0.04(+0.39%) |
Apr 21, 2022 | 10.75 | 10.97 | 10.08 | 10.19 | 11,959,304 | -0.50(-4.68%) |
Apr 20, 2022 | 10.82 | 10.90 | 10.51 | 10.69 | 11,954,746 | -0.25(-2.29%) |
Apr 19, 2022 | 10.29 | 10.96 | 10.18 | 10.94 | 11,611,356 | +0.39(+3.70%) |
Apr 18, 2022 | 10.84 | 10.92 | 10.43 | 10.55 | 11,660,088 | -0.53(-4.78%) |
Apr 14, 2022 | 11.10 | 11.36 | 10.95 | 11.08 | 13,104,268 | -0.20(-1.77%) |
Apr 13, 2022 | 11.14 | 11.61 | 11.09 | 11.28 | 12,834,458 | +0.03(+0.27%) |
Apr 12, 2022 | 11.17 | 12.07 | 11.06 | 11.25 | 4,937,522 | +0.37(+3.40%) |
Apr 11, 2022 | 11.23 | 11.66 | 10.60 | 10.88 | 6,182,451 | -1.15(-9.56%) |
Apr 08, 2022 | 11.51 | 12.10 | 10.98 | 12.03 | 13,040,176 | +0.13(+1.09%) |
Apr 07, 2022 | 12.40 | 12.40 | 11.80 | 11.90 | 2,484,017 | -114.10(-90.56%) |
Apr 06, 2022 | 120.00 | 127.00 | 119.00 | 126.00 | 278,283 | +1.00(+0.80%) |
Apr 05, 2022 | 127.00 | 128.00 | 123.00 | 125.00 | 605,932 | -4.00(-3.10%) |
Apr 04, 2022 | 126.00 | 131.00 | 123.00 | 129.00 | 700,895 | +8.00(+6.61%) |
Apr 01, 2022 | 123.00 | 125.00 | 117.00 | 121.00 | 170,232 | +6.00(+5.22%) |
Mar 31, 2022 | 123.00 | 125.00 | 114.00 | 115.00 | 287,926 | -9.00(-7.26%) |
Mar 30, 2022 | 124.00 | 128.00 | 122.00 | 124.00 | 274,730 | +2.00(+1.64%) |
Mar 29, 2022 | 128.00 | 131.00 | 121.00 | 122.00 | 352,946 | -3.00(-2.40%) |
Mar 28, 2022 | 128.00 | 135.00 | 122.00 | 125.00 | 407,134 | -1.00(-0.79%) |
Mar 25, 2022 | 127.00 | 127.99 | 120.00 | 126.00 | 348,143 | -7.00(-5.26%) |
Mar 24, 2022 | 134.00 | 135.00 | 127.00 | 133.00 | 372,361 | +0.00(+0.00%) |
Mar 23, 2022 | 127.00 | 141.50 | 126.00 | 133.00 | 277,784 | +3.00(+2.31%) |
Mar 22, 2022 | 126.00 | 137.00 | 122.00 | 130.00 | 420,395 | +9.00(+7.44%) |
Mar 21, 2022 | 123.00 | 130.00 | 118.00 | 121.00 | 274,233 | -7.00(-5.47%) |
Mar 18, 2022 | 113.00 | 134.00 | 111.00 | 128.00 | 864,270 | +17.00(+15.32%) |
Mar 17, 2022 | 109.00 | 118.00 | 108.00 | 111.00 | 250,764 | -8.00(-6.72%) |
Mar 16, 2022 | 122.00 | 123.00 | 107.00 | 119.00 | 526,318 | +13.00(+12.26%) |
Mar 15, 2022 | 84.00 | 109.00 | 84.00 | 106.00 | 480,154 | +19.56(+22.63%) |
Mar 14, 2022 | 90.95 | 98.80 | 85.00 | 86.44 | 328,333 | -15.56(-15.25%) |
Mar 11, 2022 | 114.00 | 116.00 | 97.00 | 102.00 | 628,575 | -12.00(-10.53%) |
Mar 10, 2022 | 121.00 | 121.00 | 114.00 | 114.00 | 263,100 | -12.00(-9.52%) |
Mar 09, 2022 | 123.00 | 129.00 | 122.00 | 126.00 | 162,478 | +9.00(+7.69%) |
Mar 08, 2022 | 119.00 | 122.00 | 115.00 | 117.00 | 242,791 | +0.00(+0.00%) |
Mar 07, 2022 | 119.00 | 123.50 | 115.00 | 117.00 | 522,567 | -2.00(-1.68%) |
Mar 04, 2022 | 125.00 | 127.00 | 117.00 | 119.00 | 705,476 | -10.00(-7.75%) |
Mar 03, 2022 | 137.00 | 138.00 | 128.00 | 129.00 | 509,740 | -9.00(-6.52%) |
Mar 02, 2022 | 145.00 | 146.00 | 137.00 | 138.00 | 236,058 | -8.00(-5.48%) |
Mar 01, 2022 | 150.00 | 154.00 | 144.00 | 146.00 | 137,668 | -5.00(-3.31%) |
Feb 28, 2022 | 138.00 | 151.00 | 137.50 | 151.00 | 291,897 | +10.00(+7.09%) |
Feb 25, 2022 | 141.00 | 141.00 | 135.00 | 141.00 | 186,741 | -3.00(-2.08%) |
Feb 24, 2022 | 138.00 | 146.00 | 134.00 | 144.00 | 299,914 | -4.00(-2.70%) |
Feb 23, 2022 | 155.00 | 160.00 | 145.00 | 148.00 | 181,644 | -2.00(-1.33%) |
Feb 22, 2022 | 149.00 | 153.00 | 146.50 | 150.00 | 166,175 | -2.00(-1.32%) |
Feb 18, 2022 | 152.00 | 0 | -5.00(-3.18%) | |||
Feb 17, 2022 | 161.00 | 165.00 | 156.00 | 157.00 | 103,009 | -5.00(-3.09%) |
Feb 16, 2022 | 160.00 | 170.00 | 158.00 | 162.00 | 332,526 | -2.00(-1.22%) |
Feb 15, 2022 | 150.00 | 165.00 | 150.00 | 164.00 | 187,866 | +17.00(+11.56%) |
Feb 14, 2022 | 150.00 | 152.00 | 145.00 | 147.00 | 412,051 | -5.00(-3.29%) |
Feb 11, 2022 | 159.00 | 161.50 | 150.00 | 152.00 | 164,549 | -8.00(-5.00%) |
Feb 10, 2022 | 161.00 | 168.00 | 158.00 | 160.00 | 142,699 | -4.00(-2.44%) |
Feb 09, 2022 | 162.00 | 165.00 | 158.00 | 164.00 | 115,967 | +7.00(+4.46%) |
Feb 08, 2022 | 148.00 | 159.00 | 146.50 | 157.00 | 97,528 | +5.00(+3.29%) |
Feb 07, 2022 | 143.00 | 158.00 | 143.00 | 152.00 | 194,168 | +5.00(+3.40%) |
Feb 04, 2022 | 140.00 | 148.00 | 136.00 | 147.00 | 95,785 | +7.00(+5.00%) |
Feb 03, 2022 | 135.00 | 140.00 | 134,025 | +2.00(+1.45%) | ||
Feb 02, 2022 | 143.00 | 145.00 | 136.00 | 138.00 | 359,109 | -3.00(-2.13%) |
Feb 01, 2022 | 140.00 | 141.99 | 133.00 | 141.00 | 227,027 | -2.00(-1.40%) |
Jan 31, 2022 | 138.00 | 143.00 | 143.00 | 294,660 | +10.00(+7.52%) | |
Jan 28, 2022 | 127.00 | 132.00 | 122.00 | 133.00 | 290,327 | +7.00(+5.56%) |
Jan 27, 2022 | 133.00 | 135.00 | 124.00 | 126.00 | 296,758 | -11.00(-8.03%) |
Jan 26, 2022 | 148.00 | 150.00 | 137.00 | 137.00 | 208,477 | -9.00(-6.16%) |
Jan 25, 2022 | 145.00 | 148.00 | 141.00 | 146.00 | 170,763 | -3.00(-2.01%) |
Jan 24, 2022 | 151.00 | 153.00 | 138.00 | 149.00 | 393,180 | -8.00(-5.10%) |
Jan 21, 2022 | 167.00 | 168.00 | 156.00 | 157.00 | 284,800 | -13.00(-7.65%) |
Jan 20, 2022 | 180.00 | 181.00 | 170.00 | 170.00 | 189,702 | -3.00(-1.73%) |
Jan 19, 2022 | 173.00 | 175.00 | 168.00 | 173.00 | 169,635 | +4.00(+2.37%) |
Jan 18, 2022 | 177.00 | 178.00 | 166.00 | 169.00 | 298,498 | -12.00(-6.63%) |
Jan 14, 2022 | 181.00 | 0 | +2.00(+1.12%) | |||
Jan 13, 2022 | 192.00 | 192.00 | 178.00 | 179.00 | 262,667 | -15.00(-7.73%) |
Jan 12, 2022 | 194.00 | 199.00 | 192.00 | 194.00 | 160,546 | +4.00(+2.11%) |
Jan 11, 2022 | 179.00 | 191.00 | 178.00 | 190.00 | 156,762 | +13.00(+7.34%) |
Jan 10, 2022 | 187.00 | 189.00 | 177.00 | 177.00 | 250,349 | -9.00(-4.84%) |
Jan 07, 2022 | 188.00 | 194.00 | 184.50 | 186.00 | 218,574 | -1.00(-0.53%) |
Jan 06, 2022 | 189.00 | 192.00 | 184.00 | 187.00 | 154,207 | +6.00(+3.31%) |
Jan 05, 2022 | 188.00 | 196.00 | 181.00 | 181.00 | 263,988 | -10.00(-5.24%) |
Jan 04, 2022 | 204.00 | 203.50 | 187.00 | 191.00 | 271,289 | -12.00(-5.91%) |
Jan 03, 2022 | 211.00 | 228.00 | 201.00 | 203.00 | 166,267 | -7.00(-3.33%) |
Dec 31, 2021 | 209.00 | 223.00 | 207.00 | 210.00 | 209,494 | -1.00(-0.47%) |
Dec 30, 2021 | 187.00 | 217.00 | 187.00 | 211.00 | 323,580 | +21.00(+11.05%) |
Dec 29, 2021 | 198.00 | 199.00 | 187.00 | 190.00 | 287,002 | -12.00(-5.94%) |
Dec 28, 2021 | 206.00 | 206.00 | 198.00 | 202.00 | 138,939 | -1.00(-0.49%) |
Dec 27, 2021 | 205.00 | 205.20 | 201.00 | 203.00 | 119,546 | -2.00(-0.98%) |
Dec 23, 2021 | 208.00 | 209.00 | 203.00 | 205.00 | 128,890 | -5.00(-2.38%) |
Dec 22, 2021 | 210.00 | 214.00 | 206.00 | 210.00 | 299,548 | -3.00(-1.41%) |
Dec 21, 2021 | 207.00 | 214.00 | 207.00 | 213.00 | 487,414 | +8.00(+3.90%) |
Dec 20, 2021 | 207.00 | 211.00 | 202.00 | 205.00 | 253,968 | -11.00(-5.09%) |
Dec 17, 2021 | 208.00 | 217.00 | 202.00 | 216.00 | 341,761 | +1.00(+0.47%) |
Dec 16, 2021 | 223.00 | 224.00 | 213.00 | 215.00 | 185,366 | -5.00(-2.27%) |
Dec 15, 2021 | 217.00 | 223.00 | 210.00 | 220.00 | 462,474 | +0.00(+0.00%) |
Dec 14, 2021 | 215.00 | 225.00 | 210.00 | 220.00 | 328,812 | +0.00(+0.00%) |
Dec 13, 2021 | 223.00 | 234.00 | 217.00 | 220.00 | 511,082 | -10.00(-4.35%) |
Dec 10, 2021 | 223.00 | 233.50 | 219.00 | 230.00 | 414,986 | +9.00(+4.07%) |
Dec 09, 2021 | 225.00 | 247.00 | 219.00 | 221.00 | 886,701 | +6.00(+2.79%) |
Dec 08, 2021 | 207.00 | 225.00 | 203.00 | 215.00 | 585,672 | +16.00(+8.04%) |
Dec 07, 2021 | 194.00 | 201.00 | 190.00 | 199.00 | 247,015 | +14.00(+7.57%) |
Dec 06, 2021 | 184.00 | 189.00 | 180.00 | 185.00 | 325,999 | -2.00(-1.07%) |
Dec 03, 2021 | 201.00 | 202.00 | 183.00 | 187.00 | 617,889 | -19.00(-9.22%) |
Dec 02, 2021 | 208.00 | 212.00 | 202.00 | 206.00 | 261,422 | +0.00(+0.00%) |