Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.77 | 56.77 | 53.50 | 55.89 | 12,417,983 | +3.37(+6.41%) |
Oct 28, 2022 | 59.30 | 59.76 | 52.29 | 52.52 | 15,921,251 | -7.03(-11.80%) |
Oct 27, 2022 | 55.55 | 59.74 | 53.78 | 59.55 | 14,441,680 | +2.97(+5.26%) |
Oct 26, 2022 | 58.12 | 59.12 | 52.60 | 56.58 | 18,345,904 | +1.63(+2.96%) |
Oct 25, 2022 | 58.12 | 58.44 | 53.62 | 54.95 | 14,603,012 | -3.67(-6.26%) |
Oct 24, 2022 | 59.17 | 63.08 | 58.04 | 58.62 | 15,247,369 | -1.14(-1.91%) |
Oct 21, 2022 | 67.79 | 68.52 | 59.16 | 59.76 | 19,263,026 | -7.21(-10.76%) |
Oct 20, 2022 | 67.35 | 68.28 | 60.79 | 66.97 | 18,326,996 | -1.20(-1.77%) |
Oct 19, 2022 | 71.17 | 71.99 | 66.35 | 68.17 | 12,226,263 | -1.72(-2.46%) |
Oct 18, 2022 | 64.01 | 73.44 | 62.35 | 69.89 | 17,859,140 | -0.92(-1.30%) |
Oct 17, 2022 | 69.28 | 72.24 | 67.15 | 70.82 | 13,808,190 | -4.52(-6.00%) |
Oct 14, 2022 | 64.18 | 75.85 | 64.14 | 75.33 | 18,493,434 | +8.87(+13.34%) |
Oct 13, 2022 | 82.15 | 84.31 | 62.60 | 66.47 | 30,835,524 | -6.67(-9.12%) |
Oct 12, 2022 | 71.24 | 74.01 | 70.25 | 73.14 | 15,034,830 | +2.00(+2.82%) |
Oct 11, 2022 | 68.88 | 73.75 | 67.19 | 71.14 | 22,311,846 | +5.51(+8.40%) |
Oct 10, 2022 | 60.07 | 67.99 | 59.91 | 65.62 | 20,925,408 | +6.14(+10.31%) |
Oct 07, 2022 | 54.92 | 60.34 | 54.46 | 59.49 | 22,505,110 | +8.93(+17.67%) |
Oct 06, 2022 | 49.67 | 50.91 | 47.15 | 50.56 | 17,834,306 | +0.94(+1.90%) |
Oct 05, 2022 | 53.47 | 54.87 | 48.27 | 49.61 | 20,188,814 | -1.39(-2.73%) |
Oct 04, 2022 | 54.01 | 54.11 | 50.81 | 51.01 | 16,929,364 | -8.01(-13.57%) |
Oct 03, 2022 | 63.85 | 65.47 | 57.01 | 59.02 | 15,652,821 | -7.55(-11.34%) |
Sep 30, 2022 | 65.60 | 66.56 | 60.58 | 66.56 | 14,688,560 | +3.43(+5.43%) |
Sep 29, 2022 | 60.66 | 65.65 | 60.33 | 63.14 | 16,282,421 | +5.50(+9.53%) |
Sep 28, 2022 | 61.59 | 62.35 | 56.83 | 57.64 | 14,203,785 | -2.32(-3.86%) |
Sep 27, 2022 | 58.70 | 62.87 | 57.06 | 59.96 | 12,754,091 | -1.94(-3.13%) |
Sep 26, 2022 | 59.84 | 62.16 | 57.00 | 61.90 | 12,772,326 | +2.61(+4.40%) |
Sep 23, 2022 | 59.19 | 62.21 | 58.43 | 59.29 | 18,215,408 | +2.41(+4.24%) |
Sep 22, 2022 | 53.47 | 57.75 | 52.80 | 56.88 | 16,329,126 | +4.49(+8.57%) |
Sep 21, 2022 | 50.77 | 52.47 | 45.75 | 52.39 | 21,808,098 | +1.20(+2.35%) |
Sep 20, 2022 | 50.44 | 52.15 | 49.72 | 51.19 | 11,139,694 | +2.24(+4.58%) |
Sep 19, 2022 | 51.71 | 51.84 | 48.27 | 48.95 | 13,580,304 | -0.83(-1.66%) |
Sep 16, 2022 | 52.17 | 53.57 | 49.64 | 49.77 | 18,975,194 | -0.75(-1.49%) |
Sep 15, 2022 | 49.25 | 51.69 | 47.54 | 50.53 | 25,179,664 | +2.34(+4.86%) |
Sep 14, 2022 | 49.16 | 50.56 | 47.22 | 48.18 | 21,379,736 | -1.83(-3.65%) |
Sep 13, 2022 | 46.94 | 50.41 | 45.95 | 50.01 | 27,260,268 | +7.87(+18.67%) |
Sep 12, 2022 | 42.12 | 43.67 | 41.48 | 42.14 | 16,153,995 | -0.46(-1.08%) |
Sep 09, 2022 | 44.00 | 44.20 | 42.03 | 42.60 | 21,236,046 | -3.28(-7.16%) |
Sep 08, 2022 | 49.73 | 50.81 | 45.49 | 45.89 | 17,868,764 | -2.50(-5.17%) |
Sep 07, 2022 | 50.66 | 51.63 | 47.15 | 48.39 | 14,645,348 | -2.48(-4.87%) |
Sep 06, 2022 | 48.96 | 52.18 | 48.50 | 50.87 | 16,293,621 | +1.49(+3.01%) |
Sep 02, 2022 | 45.59 | 49.98 | 44.52 | 49.38 | 22,064,244 | +1.48(+3.08%) |
Sep 01, 2022 | 48.49 | 51.91 | 47.72 | 47.90 | 24,672,666 | +2.63(+5.80%) |
Aug 31, 2022 | 43.21 | 46.36 | 43.21 | 45.28 | 19,341,388 | +1.31(+2.98%) |
Aug 30, 2022 | 41.06 | 45.34 | 40.84 | 43.97 | 25,154,876 | +1.63(+3.85%) |
Aug 29, 2022 | 41.25 | 42.54 | 39.77 | 42.34 | 21,590,174 | +2.35(+5.88%) |
Aug 26, 2022 | 34.29 | 40.07 | 34.07 | 39.99 | 26,602,552 | +6.00(+17.67%) |
Aug 25, 2022 | 38.28 | 38.28 | 33.98 | 33.98 | 22,595,864 | -4.37(-11.39%) |
Aug 24, 2022 | 38.63 | 39.73 | 37.91 | 38.35 | 14,560,234 | -0.08(-0.20%) |
Aug 23, 2022 | 39.19 | 39.40 | 36.80 | 38.42 | 16,783,046 | -0.84(-2.13%) |
Aug 22, 2022 | 37.37 | 39.71 | 37.17 | 39.26 | 20,625,482 | +3.98(+11.28%) |
Aug 19, 2022 | 33.87 | 35.73 | 33.42 | 35.28 | 22,776,178 | +2.70(+8.29%) |
Aug 18, 2022 | 34.75 | 35.12 | 31.77 | 32.58 | 25,984,612 | -2.48(-7.06%) |
Aug 17, 2022 | 34.03 | 36.33 | 33.97 | 35.06 | 24,802,760 | +2.48(+7.60%) |
Aug 16, 2022 | 32.10 | 33.65 | 31.71 | 32.58 | 21,307,618 | +0.98(+3.10%) |
Aug 15, 2022 | 32.50 | 33.07 | 31.36 | 31.60 | 16,206,534 | -0.32(-1.00%) |
Aug 12, 2022 | 34.27 | 34.77 | 31.71 | 31.92 | 17,356,684 | -3.24(-9.21%) |
Aug 11, 2022 | 34.01 | 35.30 | 32.00 | 35.16 | 18,654,576 | +0.29(+0.84%) |
Aug 10, 2022 | 36.79 | 38.38 | 34.72 | 34.87 | 17,255,740 | -5.17(-12.91%) |
Aug 09, 2022 | 37.50 | 41.37 | 37.41 | 40.03 | 20,162,296 | +4.86(+13.80%) |
Aug 08, 2022 | 35.04 | 36.66 | 33.84 | 35.18 | 17,524,656 | +1.63(+4.85%) |
Aug 05, 2022 | 34.47 | 35.01 | 32.75 | 33.55 | 18,099,844 | +0.82(+2.50%) |
Aug 04, 2022 | 33.77 | 34.10 | 32.49 | 32.73 | 12,791,251 | -0.88(-2.60%) |
Aug 03, 2022 | 36.51 | 36.69 | 33.30 | 33.61 | 12,914,940 | -2.99(-8.18%) |
Aug 02, 2022 | 37.55 | 38.10 | 34.87 | 36.60 | 14,299,158 | +0.17(+0.47%) |
Aug 01, 2022 | 37.58 | 38.29 | 35.36 | 36.43 | 15,005,504 | -0.35(-0.95%) |
Jul 29, 2022 | 39.23 | 39.70 | 36.47 | 36.78 | 14,517,381 | -0.90(-2.40%) |
Jul 28, 2022 | 38.91 | 41.39 | 37.40 | 37.68 | 14,643,516 | -1.43(-3.66%) |
Jul 27, 2022 | 42.97 | 43.33 | 37.96 | 39.11 | 15,001,779 | -6.37(-14.01%) |
Jul 26, 2022 | 44.11 | 45.85 | 43.39 | 45.48 | 12,666,948 | +2.16(+4.97%) |
Jul 25, 2022 | 43.38 | 45.32 | 43.08 | 43.33 | 13,616,461 | +0.83(+1.95%) |
Jul 22, 2022 | 39.90 | 43.45 | 39.78 | 42.50 | 19,982,734 | +3.02(+7.65%) |
Jul 21, 2022 | 40.82 | 42.60 | 39.37 | 39.48 | 16,318,763 | -1.82(-4.40%) |
Jul 20, 2022 | 45.14 | 45.93 | 40.83 | 41.30 | 16,186,444 | -3.71(-8.24%) |
Jul 19, 2022 | 49.38 | 49.83 | 44.07 | 45.00 | 13,431,422 | -6.93(-13.34%) |
Jul 18, 2022 | 48.86 | 52.80 | 47.62 | 51.93 | 9,829,130 | +0.75(+1.47%) |
Jul 15, 2022 | 52.76 | 55.42 | 51.11 | 51.18 | 6,226,590 | -4.03(-7.30%) |
Jul 14, 2022 | 59.45 | 62.09 | 54.50 | 55.20 | 8,797,689 | -3.67(-6.23%) |
Jul 13, 2022 | 63.88 | 64.20 | 57.58 | 58.87 | 7,966,993 | -1.27(-2.11%) |
Jul 12, 2022 | 59.24 | 61.41 | 58.01 | 60.15 | 6,664,263 | -0.47(-0.78%) |
Jul 11, 2022 | 59.25 | 61.68 | 58.39 | 60.62 | 7,479,312 | +4.09(+7.24%) |
Jul 08, 2022 | 60.01 | 60.55 | 55.48 | 56.52 | 9,174,967 | -0.89(-1.56%) |
Jul 07, 2022 | 61.56 | 61.77 | 56.48 | 57.42 | 8,173,614 | -8.91(-13.44%) |
Jul 06, 2022 | 67.36 | 69.43 | 63.99 | 66.33 | 4,815,815 | -1.15(-1.70%) |
Jul 05, 2022 | 74.50 | 75.58 | 67.42 | 67.48 | 6,888,410 | -1.64(-2.37%) |
Jul 01, 2022 | 65.88 | 71.41 | 64.46 | 69.11 | 9,201,189 | +6.88(+11.05%) |
Jun 30, 2022 | 62.58 | 65.22 | 58.83 | 62.23 | 9,058,991 | +2.15(+3.57%) |
Jun 29, 2022 | 58.34 | 62.09 | 58.19 | 60.09 | 7,935,640 | +3.94(+7.02%) |
Jun 28, 2022 | 51.36 | 56.31 | 49.47 | 56.15 | 7,667,280 | +4.19(+8.06%) |
Jun 27, 2022 | 50.40 | 53.45 | 49.93 | 51.96 | 5,811,511 | +0.02(+0.04%) |
Jun 24, 2022 | 56.89 | 57.41 | 51.90 | 51.94 | 6,525,126 | -7.91(-13.21%) |
Jun 23, 2022 | 57.58 | 62.60 | 57.35 | 59.84 | 6,375,165 | +1.22(+2.09%) |
Jun 22, 2022 | 59.60 | 60.06 | 56.12 | 58.62 | 6,712,257 | +1.88(+3.32%) |
Jun 21, 2022 | 58.00 | 58.02 | 53.97 | 56.74 | 4,536,959 | -5.03(-8.14%) |
Jun 17, 2022 | 62.13 | 66.12 | 60.33 | 61.76 | 9,198,074 | -0.76(-1.22%) |
Jun 16, 2022 | 57.59 | 64.41 | 57.44 | 62.53 | 10,942,132 | +9.80(+18.58%) |
Jun 15, 2022 | 53.76 | 56.89 | 50.01 | 52.73 | 8,316,115 | -3.06(-5.48%) |
Jun 14, 2022 | 55.04 | 57.94 | 54.18 | 55.79 | 9,905,815 | -1.15(-2.02%) |
Jun 13, 2022 | 53.29 | 57.38 | 51.97 | 56.94 | 14,719,485 | +8.42(+17.36%) |
Jun 10, 2022 | 45.94 | 48.70 | 44.82 | 48.51 | 13,669,511 | +4.78(+10.93%) |
Jun 09, 2022 | 41.49 | 43.76 | 39.28 | 43.73 | 10,684,232 | +3.27(+8.07%) |
Jun 08, 2022 | 38.51 | 41.17 | 38.05 | 40.47 | 10,685,955 | +2.63(+6.94%) |
Jun 07, 2022 | 40.40 | 41.16 | 37.61 | 37.84 | 9,497,489 | -1.04(-2.69%) |
Jun 06, 2022 | 36.74 | 39.67 | 36.23 | 38.89 | 10,196,405 | -0.06(-0.14%) |
Jun 03, 2022 | 38.18 | 39.54 | 37.60 | 38.94 | 13,035,958 | +3.09(+8.61%) |
Jun 02, 2022 | 40.66 | 40.78 | 35.78 | 35.86 | 11,523,573 | -4.29(-10.69%) |
Jun 01, 2022 | 37.60 | 41.66 | 37.04 | 40.15 | 13,351,679 | +1.86(+4.87%) |
May 31, 2022 | 37.94 | 40.00 | 37.25 | 38.28 | 12,977,242 | +0.51(+1.35%) |
May 27, 2022 | 41.01 | 41.01 | 37.47 | 37.78 | 13,073,058 | -5.13(-11.95%) |
May 26, 2022 | 49.86 | 50.35 | 42.35 | 42.90 | 13,982,728 | -5.66(-11.65%) |
May 25, 2022 | 52.68 | 52.69 | 47.21 | 48.56 | 10,514,718 | -3.09(-5.98%) |
May 24, 2022 | 50.03 | 53.15 | 49.76 | 51.65 | 12,442,514 | +3.61(+7.52%) |
May 23, 2022 | 49.64 | 50.85 | 47.54 | 48.03 | 10,440,142 | -0.67(-1.37%) |
May 20, 2022 | 45.77 | 55.08 | 45.65 | 48.70 | 18,606,884 | +0.28(+0.58%) |
May 19, 2022 | 48.73 | 49.76 | 44.82 | 48.42 | 13,560,342 | +0.82(+1.72%) |
May 18, 2022 | 43.38 | 48.15 | 41.78 | 47.60 | 14,556,073 | +6.18(+14.93%) |
May 17, 2022 | 44.76 | 45.34 | 41.12 | 41.42 | 15,006,632 | -7.26(-14.91%) |
May 16, 2022 | 47.89 | 49.11 | 46.41 | 48.67 | 8,809,132 | +2.24(+4.82%) |
May 13, 2022 | 51.90 | 52.99 | 45.32 | 46.43 | 10,579,964 | -8.69(-15.76%) |
May 12, 2022 | 57.78 | 59.49 | 53.50 | 55.12 | 9,357,477 | -0.88(-1.56%) |
May 11, 2022 | 52.93 | 56.43 | 49.09 | 56.00 | 11,645,881 | +4.82(+9.42%) |
May 10, 2022 | 50.40 | 55.22 | 48.33 | 51.18 | 9,956,168 | -4.17(-7.53%) |
May 09, 2022 | 51.10 | 56.12 | 49.41 | 55.35 | 14,140,491 | +7.38(+15.38%) |
May 06, 2022 | 48.10 | 50.60 | 44.84 | 47.97 | 11,693,034 | +1.41(+3.03%) |
May 05, 2022 | 42.95 | 48.49 | 42.84 | 46.56 | 13,808,567 | +5.73(+14.04%) |
May 04, 2022 | 45.18 | 49.53 | 40.64 | 40.82 | 10,007,314 | -5.33(-11.54%) |
May 03, 2022 | 47.71 | 48.83 | 45.12 | 46.15 | 7,489,375 | -1.29(-2.72%) |
May 02, 2022 | 52.62 | 53.87 | 47.24 | 47.44 | 8,558,583 | -5.48(-10.35%) |
Apr 29, 2022 | 49.18 | 53.20 | 46.13 | 52.92 | 11,020,780 | +6.15(+13.16%) |
Apr 28, 2022 | 52.80 | 54.95 | 44.96 | 46.76 | 11,516,650 | -9.44(-16.80%) |
Apr 27, 2022 | 57.37 | 57.45 | 52.07 | 56.20 | 8,339,867 | +1.00(+1.81%) |
Apr 26, 2022 | 50.68 | 55.36 | 50.37 | 55.20 | 11,727,219 | +6.34(+12.98%) |
Apr 25, 2022 | 52.48 | 53.14 | 48.67 | 48.86 | 9,343,232 | -2.60(-5.05%) |
Apr 22, 2022 | 48.78 | 51.65 | 47.57 | 51.46 | 7,815,969 | +3.16(+6.55%) |
Apr 21, 2022 | 42.93 | 48.91 | 41.41 | 48.30 | 10,341,492 | +3.67(+8.22%) |
Apr 20, 2022 | 42.17 | 45.07 | 41.04 | 44.63 | 7,889,624 | +0.38(+0.85%) |
Apr 19, 2022 | 48.00 | 48.73 | 44.02 | 44.25 | 7,199,484 | -3.04(-6.43%) |
Apr 18, 2022 | 50.83 | 51.01 | 46.07 | 47.29 | 8,899,772 | -2.82(-5.63%) |
Apr 14, 2022 | 45.40 | 50.24 | 45.32 | 50.11 | 6,897,425 | +4.05(+8.78%) |
Apr 13, 2022 | 48.60 | 49.41 | 45.22 | 46.07 | 7,087,539 | -3.59(-7.24%) |
Apr 12, 2022 | 46.17 | 50.25 | 44.75 | 49.66 | 10,074,624 | +0.57(+1.17%) |
Apr 11, 2022 | 48.35 | 49.37 | 47.10 | 49.09 | 7,689,331 | +2.90(+6.28%) |
Apr 08, 2022 | 44.06 | 46.41 | 43.95 | 46.19 | 10,560,086 | +3.09(+7.16%) |
Apr 07, 2022 | 43.48 | 45.72 | 41.78 | 43.10 | 11,155,380 | -0.05(-0.11%) |
Apr 06, 2022 | 42.89 | 44.27 | 41.11 | 43.15 | 14,621,296 | +2.81(+6.98%) |
Apr 05, 2022 | 36.31 | 40.54 | 36.15 | 40.34 | 11,776,944 | +4.87(+13.72%) |
Apr 04, 2022 | 36.87 | 37.33 | 35.22 | 35.47 | 5,852,546 | -1.75(-4.70%) |
Apr 01, 2022 | 34.69 | 38.74 | 34.40 | 37.22 | 15,462,357 | +1.99(+5.64%) |
Mar 31, 2022 | 33.06 | 35.40 | 32.51 | 35.23 | 13,199,967 | +2.30(+6.97%) |
Mar 30, 2022 | 30.77 | 33.39 | 30.41 | 32.94 | 10,841,939 | +2.85(+9.48%) |
Mar 29, 2022 | 30.70 | 32.03 | 29.86 | 30.09 | 13,271,292 | -2.16(-6.71%) |
Mar 28, 2022 | 33.74 | 35.01 | 32.25 | 32.25 | 13,641,595 | -0.59(-1.81%) |
Mar 25, 2022 | 32.84 | 34.73 | 32.56 | 32.84 | 7,897,987 | -0.09(-0.29%) |
Mar 24, 2022 | 37.46 | 37.93 | 32.84 | 32.94 | 9,001,583 | -5.65(-14.63%) |
Mar 23, 2022 | 36.98 | 38.68 | 35.57 | 38.58 | 8,470,954 | +2.63(+7.33%) |
Mar 22, 2022 | 36.51 | 36.89 | 34.63 | 35.95 | 6,786,812 | -0.56(-1.55%) |
Mar 21, 2022 | 36.61 | 38.49 | 35.67 | 36.51 | 9,189,571 | +0.19(+0.52%) |
Mar 18, 2022 | 39.34 | 40.18 | 35.86 | 36.33 | 7,232,533 | -2.45(-6.31%) |
Mar 17, 2022 | 40.47 | 41.60 | 38.68 | 38.77 | 6,164,149 | -0.94(-2.37%) |
Mar 16, 2022 | 44.42 | 45.74 | 39.62 | 39.71 | 10,530,219 | -6.96(-14.92%) |
Mar 15, 2022 | 52.04 | 53.36 | 46.21 | 46.68 | 6,432,997 | -6.96(-12.98%) |
Mar 14, 2022 | 49.50 | 54.68 | 48.84 | 53.64 | 6,700,831 | +4.52(+9.20%) |
Mar 11, 2022 | 44.14 | 49.41 | 43.85 | 49.13 | 5,806,448 | +2.92(+6.31%) |
Mar 10, 2022 | 45.93 | 48.73 | 46.21 | 6,778,251 | +2.64(+6.05%) | |
Mar 09, 2022 | 44.89 | 46.49 | 42.40 | 43.57 | 7,001,126 | -6.12(-12.31%) |
Mar 08, 2022 | 51.76 | 54.40 | 43.85 | 49.69 | 9,675,555 | -2.92(-5.55%) |
Mar 07, 2022 | 45.36 | 52.80 | 44.56 | 52.61 | 5,384,049 | +6.96(+15.26%) |
Mar 04, 2022 | 43.85 | 47.34 | 42.63 | 45.64 | 6,416,241 | +3.11(+7.30%) |
Mar 03, 2022 | 39.24 | 43.29 | 39.24 | 42.54 | 7,287,983 | +2.54(+6.35%) |
Mar 02, 2022 | 43.38 | 43.57 | 39.15 | 40.00 | 5,644,680 | -4.33(-9.77%) |
Mar 01, 2022 | 40.37 | 45.60 | 39.76 | 44.33 | 6,538,415 | +4.14(+10.30%) |
Feb 28, 2022 | 40.75 | 42.35 | 38.87 | 40.18 | 7,933,922 | +0.75(+1.91%) |
Feb 25, 2022 | 41.13 | 41.97 | 39.34 | 39.43 | 7,172,898 | -1.98(-4.77%) |
Feb 24, 2022 | 51.67 | 52.23 | 41.13 | 41.41 | 9,498,009 | -5.18(-11.11%) |
Feb 23, 2022 | 41.88 | 46.87 | 40.47 | 46.58 | 8,508,806 | +3.20(+7.38%) |
Feb 22, 2022 | 43.95 | 45.45 | 40.28 | 43.38 | 10,036,117 | +1.04(+2.44%) |
Feb 18, 2022 | 42.35 | 0 | +1.13(+2.74%) | |||
Feb 17, 2022 | 38.58 | 41.41 | 38.40 | 41.22 | 8,132,345 | +4.14(+11.17%) |
Feb 16, 2022 | 38.30 | 39.43 | 36.70 | 37.08 | 6,776,504 | +0.09(+0.25%) |
Feb 15, 2022 | 41.69 | 41.88 | 36.98 | 36.98 | 7,562,306 | -7.53(-16.91%) |
Feb 14, 2022 | 44.14 | 46.30 | 41.78 | 44.51 | 6,428,944 | +0.00(+0.00%) |
Feb 11, 2022 | 38.49 | 45.45 | 37.64 | 44.51 | 8,267,127 | +5.65(+14.53%) |
Feb 10, 2022 | 37.93 | 39.34 | 34.73 | 38.87 | 9,386,970 | +3.29(+9.26%) |
Feb 09, 2022 | 37.83 | 39.24 | 35.39 | 35.57 | 6,033,324 | -3.95(-10.00%) |
Feb 08, 2022 | 43.10 | 43.24 | 38.96 | 39.53 | 6,316,696 | -2.82(-6.67%) |
Feb 07, 2022 | 42.07 | 43.01 | 40.42 | 42.35 | 5,065,295 | +0.00(+0.00%) |
Feb 04, 2022 | 44.04 | 45.55 | 41.22 | 42.35 | 5,945,655 | -0.85(-1.96%) |
Feb 03, 2022 | 41.13 | 43.67 | 43.20 | 6,977,868 | +5.08(+13.33%) | |
Feb 02, 2022 | 38.87 | 40.66 | 38.02 | 38.11 | 8,737,058 | -3.01(-7.32%) |
Feb 01, 2022 | 41.31 | 44.61 | 40.94 | 41.13 | 6,847,695 | -1.32(-3.10%) |
Jan 31, 2022 | 49.88 | 42.35 | 42.44 | 5,623,387 | -8.38(-16.48%) | |
Jan 28, 2022 | 54.30 | 58.63 | 50.72 | 50.82 | 6,101,495 | -3.01(-5.59%) |
Jan 27, 2022 | 45.74 | 54.28 | 45.74 | 53.83 | 5,815,234 | +6.59(+13.94%) |
Jan 26, 2022 | 45.55 | 49.50 | 41.22 | 47.24 | 7,680,316 | -2.64(-5.28%) |
Jan 25, 2022 | 48.37 | 50.58 | 47.10 | 49.88 | 6,163,887 | +5.36(+12.05%) |
Jan 24, 2022 | 49.69 | 54.02 | 44.51 | 44.51 | 8,131,354 | -2.07(-4.44%) |
Jan 21, 2022 | 44.80 | 46.77 | 41.31 | 46.58 | 7,594,342 | +2.26(+5.10%) |
Jan 20, 2022 | 39.34 | 44.42 | 38.49 | 44.33 | 6,644,352 | +3.95(+9.79%) |
Jan 19, 2022 | 36.33 | 40.47 | 35.48 | 40.37 | 6,613,970 | +3.39(+9.16%) |
Jan 18, 2022 | 34.44 | 37.36 | 34.35 | 36.98 | 5,319,280 | +4.23(+12.93%) |
Jan 14, 2022 | 32.75 | 0 | -2.45(-6.95%) | |||
Jan 13, 2022 | 31.53 | 35.57 | 30.68 | 35.20 | 5,771,501 | +2.26(+6.86%) |
Jan 12, 2022 | 32.75 | 34.07 | 32.00 | 32.94 | 4,133,960 | -0.66(-1.96%) |
Jan 11, 2022 | 36.23 | 36.89 | 33.60 | 33.60 | 3,326,323 | -1.98(-5.56%) |
Jan 10, 2022 | 36.98 | 39.43 | 35.48 | 35.57 | 5,672,688 | -0.19(-0.53%) |
Jan 07, 2022 | 33.13 | 36.14 | 32.66 | 35.76 | 3,348,528 | +2.92(+8.88%) |
Jan 06, 2022 | 33.88 | 34.91 | 32.47 | 32.84 | 3,615,590 | -0.85(-2.51%) |
Jan 05, 2022 | 31.43 | 33.79 | 30.49 | 33.69 | 4,027,043 | +3.01(+9.82%) |
Jan 04, 2022 | 30.02 | 32.84 | 29.36 | 30.68 | 3,681,094 | +0.38(+1.24%) |
Jan 03, 2022 | 31.71 | 32.00 | 30.30 | 30.30 | 2,277,198 | -1.88(-5.85%) |
Dec 31, 2021 | 32.00 | 32.28 | 31.24 | 32.19 | 1,695,965 | +0.00(+0.00%) |
Dec 30, 2021 | 31.06 | 32.26 | 30.77 | 32.19 | 1,633,581 | +1.13(+3.64%) |
Dec 29, 2021 | 31.24 | 31.53 | 30.32 | 31.06 | 1,267,235 | +0.00(+0.00%) |
Dec 28, 2021 | 29.64 | 31.53 | 29.64 | 31.06 | 2,972,103 | +0.94(+3.13%) |
Dec 27, 2021 | 32.47 | 32.47 | 30.11 | 30.11 | 2,532,691 | -2.64(-8.05%) |
Dec 23, 2021 | 33.69 | 33.69 | 32.19 | 32.75 | 2,384,930 | -1.32(-3.87%) |
Dec 22, 2021 | 35.53 | 35.95 | 34.07 | 34.07 | 1,521,421 | -0.94(-2.69%) |
Dec 21, 2021 | 36.51 | 38.11 | 34.82 | 35.01 | 2,152,146 | -3.86(-9.93%) |
Dec 20, 2021 | 39.81 | 40.37 | 38.21 | 38.87 | 2,245,927 | +0.85(+2.23%) |
Dec 17, 2021 | 39.15 | 39.43 | 36.33 | 38.02 | 3,158,555 | -0.09(-0.25%) |
Dec 16, 2021 | 33.22 | 38.54 | 32.99 | 38.11 | 2,924,155 | +4.61(+13.76%) |
Dec 15, 2021 | 37.27 | 39.06 | 33.50 | 33.50 | 2,884,344 | -4.05(-10.78%) |
Dec 14, 2021 | 38.49 | 39.15 | 37.08 | 37.55 | 3,855,897 | +0.38(+1.01%) |
Dec 13, 2021 | 34.16 | 37.36 | 33.97 | 37.17 | 2,615,498 | +2.73(+7.92%) |
Dec 10, 2021 | 33.50 | 35.81 | 32.94 | 34.44 | 2,468,751 | -0.94(-2.66%) |
Dec 09, 2021 | 33.79 | 35.57 | 32.75 | 35.39 | 2,939,036 | +2.26(+6.82%) |
Dec 08, 2021 | 33.03 | 34.23 | 32.94 | 33.13 | 2,378,545 | +0.56(+1.73%) |
Dec 07, 2021 | 35.76 | 35.77 | 32.28 | 32.56 | 4,845,149 | -5.74(-14.99%) |
Dec 06, 2021 | 38.68 | 41.93 | 37.93 | 38.30 | 3,911,197 | +0.09(+0.25%) |
Dec 03, 2021 | 36.33 | 39.53 | 35.10 | 38.21 | 3,456,885 | +0.28(+0.74%) |
Dec 02, 2021 | 39.15 | 40.09 | 37.08 | 37.93 | 3,576,864 | +0.00(+0.00%) |
Dec 01, 2021 | 35.67 | 38.11 | 33.50 | 37.93 | 4,053,036 | +0.85(+2.28%) |
Nov 30, 2021 | 35.76 | 38.11 | 34.82 | 37.08 | 2,946,309 | +1.98(+5.63%) |
Nov 29, 2021 | 38.21 | 38.68 | 35.10 | 35.10 | 2,600,385 | -4.89(-12.24%) |
Nov 26, 2021 | 39.06 | 40.84 | 37.93 | 40.00 | 2,219,936 | +3.01(+8.14%) |
Nov 24, 2021 | 39.15 | 40.28 | 36.89 | 36.98 | 2,189,795 | -1.13(-2.96%) |
Nov 23, 2021 | 38.11 | 40.18 | 37.08 | 38.11 | 3,283,653 | +0.28(+0.75%) |
Nov 22, 2021 | 35.48 | 37.93 | 34.07 | 37.83 | 3,052,515 | +1.69(+4.69%) |
Nov 19, 2021 | 36.61 | 37.08 | 35.48 | 36.14 | 1,872,096 | -0.47(-1.29%) |
Nov 18, 2021 | 36.51 | 36.86 | 36.51 | 36.61 | 2,281,467 | -1.88(-4.89%) |
Nov 17, 2021 | 37.64 | 39.06 | 37.64 | 38.49 | 1,638,156 | +0.75(+1.99%) |
Nov 16, 2021 | 40.09 | 40.18 | 37.46 | 37.74 | 1,940,858 | -1.60(-4.07%) |
Nov 15, 2021 | 38.68 | 40.66 | 38.40 | 39.34 | 1,598,250 | -0.09(-0.24%) |
Nov 12, 2021 | 40.00 | 40.84 | 38.77 | 39.43 | 1,903,924 | -1.13(-2.78%) |
Nov 11, 2021 | 41.13 | 42.16 | 40.28 | 40.56 | 2,389,317 | -0.56(-1.37%) |
Nov 10, 2021 | 42.07 | 41.13 | 3,778,842 | +1.32(+3.31%) | ||
Nov 09, 2021 | 38.68 | 41.13 | 38.49 | 39.81 | 3,434,716 | +0.00(+0.00%) |
Nov 08, 2021 | 40.84 | 41.19 | 38.96 | 39.81 | 2,835,768 | -1.79(-4.30%) |
Nov 05, 2021 | 42.07 | 42.82 | 40.56 | 41.60 | 3,027,794 | -1.51(-3.49%) |
Nov 04, 2021 | 46.21 | 46.96 | 42.35 | 43.10 | 3,199,954 | -4.71(-9.84%) |
Nov 03, 2021 | 49.41 | 49.88 | 47.53 | 47.81 | 1,334,338 | -1.88(-3.79%) |
Nov 02, 2021 | 51.67 | 51.67 | 49.50 | 49.69 | 1,418,591 | -1.88(-3.65%) |