Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.13 | 23.59 | 22.73 | 22.84 | 2,291,906 | -0.58(-2.48%) |
Oct 28, 2022 | 23.05 | 23.70 | 22.67 | 23.42 | 2,001,532 | +0.13(+0.56%) |
Oct 27, 2022 | 23.83 | 24.36 | 22.94 | 23.29 | 1,845,824 | -0.29(-1.23%) |
Oct 26, 2022 | 22.99 | 24.72 | 22.50 | 23.58 | 2,457,324 | -0.13(-0.55%) |
Oct 25, 2022 | 22.64 | 23.86 | 22.64 | 23.71 | 2,292,758 | +1.35(+6.04%) |
Oct 24, 2022 | 22.50 | 22.72 | 21.82 | 22.36 | 1,979,676 | -0.28(-1.24%) |
Oct 21, 2022 | 22.50 | 23.18 | 21.98 | 22.64 | 4,148,826 | -0.04(-0.18%) |
Oct 20, 2022 | 21.80 | 23.14 | 21.80 | 22.68 | 2,738,415 | +1.03(+4.76%) |
Oct 19, 2022 | 22.47 | 22.68 | 21.48 | 21.65 | 2,217,527 | -1.28(-5.58%) |
Oct 18, 2022 | 23.51 | 23.77 | 22.59 | 22.93 | 2,536,490 | +0.40(+1.78%) |
Oct 17, 2022 | 21.30 | 22.68 | 21.30 | 22.53 | 3,920,233 | +1.81(+8.74%) |
Oct 14, 2022 | 22.20 | 22.44 | 20.29 | 20.72 | 3,273,367 | -1.06(-4.87%) |
Oct 13, 2022 | 21.35 | 22.13 | 20.41 | 21.78 | 4,645,767 | -0.67(-2.98%) |
Oct 12, 2022 | 23.10 | 23.21 | 21.81 | 22.45 | 3,730,432 | -0.65(-2.81%) |
Oct 11, 2022 | 24.03 | 24.16 | 21.82 | 23.10 | 5,859,684 | -0.99(-4.11%) |
Oct 10, 2022 | 26.49 | 26.70 | 23.67 | 24.09 | 3,575,297 | -2.45(-9.23%) |
Oct 07, 2022 | 26.99 | 27.27 | 26.11 | 26.54 | 2,024,548 | -1.14(-4.12%) |
Oct 06, 2022 | 27.55 | 28.59 | 27.52 | 27.68 | 1,776,031 | -0.01(-0.04%) |
Oct 05, 2022 | 26.92 | 27.86 | 26.63 | 27.69 | 1,697,662 | +0.06(+0.22%) |
Oct 04, 2022 | 26.83 | 28.14 | 26.78 | 27.63 | 2,975,318 | +1.60(+6.15%) |
Oct 03, 2022 | 25.70 | 26.35 | 25.06 | 26.03 | 2,586,256 | +0.47(+1.84%) |
Sep 30, 2022 | 25.90 | 26.62 | 25.27 | 25.56 | 2,573,865 | -0.45(-1.73%) |
Sep 29, 2022 | 25.88 | 26.12 | 24.90 | 26.01 | 1,885,815 | -0.52(-1.96%) |
Sep 28, 2022 | 25.74 | 26.66 | 25.60 | 26.53 | 1,724,875 | +0.77(+2.99%) |
Sep 27, 2022 | 26.00 | 26.75 | 25.32 | 25.76 | 2,178,067 | +0.49(+1.94%) |
Sep 26, 2022 | 24.70 | 25.87 | 24.70 | 25.27 | 1,900,543 | +0.48(+1.94%) |
Sep 23, 2022 | 24.39 | 24.95 | 24.08 | 24.79 | 1,680,302 | -0.10(-0.40%) |
Sep 22, 2022 | 26.55 | 26.99 | 24.86 | 24.89 | 2,547,891 | -1.85(-6.92%) |
Sep 21, 2022 | 27.12 | 27.95 | 26.60 | 26.74 | 2,009,205 | -0.21(-0.78%) |
Sep 20, 2022 | 27.22 | 27.70 | 26.66 | 26.95 | 1,524,447 | -0.53(-1.93%) |
Sep 19, 2022 | 26.33 | 27.59 | 26.05 | 27.48 | 1,699,486 | +1.01(+3.82%) |
Sep 16, 2022 | 27.06 | 27.11 | 26.11 | 26.47 | 6,118,195 | -1.39(-4.99%) |
Sep 15, 2022 | 27.69 | 28.63 | 27.46 | 27.86 | 1,963,626 | -0.15(-0.54%) |
Sep 14, 2022 | 27.69 | 28.20 | 27.16 | 28.01 | 2,391,818 | +0.27(+0.97%) |
Sep 13, 2022 | 26.86 | 28.00 | 26.85 | 27.74 | 3,164,357 | -1.59(-5.42%) |
Sep 12, 2022 | 28.39 | 29.44 | 28.33 | 29.33 | 2,728,338 | +1.28(+4.56%) |
Sep 09, 2022 | 27.12 | 28.63 | 27.12 | 28.05 | 3,107,049 | +1.42(+5.33%) |
Sep 08, 2022 | 25.32 | 26.99 | 25.31 | 26.63 | 2,317,692 | +0.93(+3.62%) |
Sep 07, 2022 | 24.93 | 25.98 | 24.61 | 25.70 | 1,973,110 | +0.70(+2.80%) |
Sep 06, 2022 | 25.40 | 25.68 | 24.51 | 25.00 | 2,155,965 | -0.29(-1.15%) |
Sep 02, 2022 | 26.39 | 26.59 | 24.90 | 25.29 | 3,970,230 | -0.41(-1.60%) |
Sep 01, 2022 | 27.79 | 27.89 | 23.60 | 25.70 | 8,436,993 | -1.61(-5.90%) |
Aug 31, 2022 | 28.30 | 30.00 | 27.16 | 27.31 | 5,895,510 | -0.56(-2.01%) |
Aug 30, 2022 | 28.25 | 28.76 | 27.30 | 27.87 | 2,375,534 | -0.05(-0.18%) |
Aug 29, 2022 | 27.36 | 28.22 | 27.30 | 27.92 | 2,418,682 | +0.16(+0.58%) |
Aug 26, 2022 | 28.76 | 28.83 | 27.50 | 27.76 | 1,683,666 | -1.05(-3.64%) |
Aug 25, 2022 | 28.90 | 29.47 | 28.08 | 28.81 | 2,655,876 | +0.41(+1.44%) |
Aug 24, 2022 | 27.70 | 29.09 | 27.69 | 28.40 | 2,279,425 | +0.62(+2.23%) |
Aug 23, 2022 | 27.00 | 28.66 | 26.93 | 27.78 | 2,627,996 | +1.57(+5.99%) |
Aug 22, 2022 | 25.92 | 26.26 | 25.38 | 26.21 | 2,061,111 | -0.17(-0.64%) |
Aug 19, 2022 | 27.49 | 27.59 | 26.08 | 26.38 | 1,951,615 | -1.45(-5.21%) |
Aug 18, 2022 | 27.57 | 28.26 | 27.11 | 27.83 | 1,239,685 | +0.09(+0.32%) |
Aug 17, 2022 | 28.15 | 28.19 | 27.01 | 27.74 | 2,191,133 | -0.88(-3.07%) |
Aug 16, 2022 | 29.20 | 29.85 | 27.80 | 28.62 | 3,053,071 | -0.28(-0.97%) |
Aug 15, 2022 | 27.50 | 28.93 | 27.32 | 28.90 | 1,962,861 | +0.86(+3.07%) |
Aug 12, 2022 | 27.52 | 28.07 | 26.90 | 28.04 | 1,636,668 | +0.78(+2.86%) |
Aug 11, 2022 | 28.99 | 29.12 | 27.19 | 27.26 | 2,516,302 | -0.85(-3.02%) |
Aug 10, 2022 | 26.62 | 28.17 | 26.62 | 28.11 | 3,082,694 | +3.00(+11.95%) |
Aug 09, 2022 | 26.80 | 26.98 | 25.05 | 25.11 | 1,956,812 | -2.15(-7.89%) |
Aug 08, 2022 | 26.45 | 28.48 | 26.40 | 27.26 | 3,305,823 | +0.90(+3.41%) |
Aug 05, 2022 | 25.61 | 26.73 | 25.33 | 26.36 | 2,112,705 | +0.10(+0.38%) |
Aug 04, 2022 | 26.84 | 27.04 | 25.65 | 26.26 | 2,313,928 | -0.84(-3.10%) |
Aug 03, 2022 | 25.75 | 27.23 | 25.60 | 27.10 | 2,667,722 | +1.90(+7.54%) |
Aug 02, 2022 | 24.47 | 25.71 | 24.45 | 25.20 | 2,610,327 | +0.39(+1.57%) |
Aug 01, 2022 | 24.37 | 25.53 | 23.84 | 24.81 | 1,703,870 | -0.04(-0.16%) |
Jul 29, 2022 | 25.09 | 25.40 | 24.33 | 24.85 | 1,672,003 | -0.24(-0.96%) |
Jul 28, 2022 | 24.50 | 25.26 | 23.89 | 25.09 | 2,054,646 | +0.56(+2.28%) |
Jul 27, 2022 | 23.74 | 24.68 | 23.47 | 24.53 | 1,617,577 | +1.52(+6.61%) |
Jul 26, 2022 | 24.56 | 24.61 | 22.69 | 23.01 | 1,920,146 | -1.62(-6.58%) |
Jul 25, 2022 | 25.37 | 25.37 | 24.28 | 24.63 | 1,599,065 | -0.93(-3.64%) |
Jul 22, 2022 | 26.50 | 27.25 | 24.86 | 25.56 | 1,666,816 | -0.92(-3.47%) |
Jul 21, 2022 | 26.00 | 26.57 | 25.38 | 26.48 | 1,556,882 | +0.23(+0.88%) |
Jul 20, 2022 | 25.08 | 26.54 | 24.95 | 26.25 | 2,230,758 | +1.23(+4.92%) |
Jul 19, 2022 | 24.83 | 25.23 | 24.18 | 25.02 | 2,391,873 | +0.50(+2.04%) |
Jul 18, 2022 | 24.48 | 25.41 | 24.33 | 24.52 | 3,608,908 | +0.68(+2.85%) |
Jul 15, 2022 | 22.97 | 23.86 | 22.69 | 23.84 | 6,863,599 | +1.35(+6.00%) |
Jul 14, 2022 | 23.51 | 23.88 | 22.44 | 22.49 | 3,331,919 | -1.31(-5.50%) |
Jul 13, 2022 | 23.01 | 24.26 | 22.50 | 23.80 | 3,654,103 | -0.01(-0.04%) |
Jul 12, 2022 | 26.34 | 27.42 | 23.66 | 23.81 | 4,236,121 | -2.47(-9.40%) |
Jul 11, 2022 | 27.41 | 28.00 | 25.54 | 26.28 | 3,820,177 | -0.53(-1.98%) |
Jul 08, 2022 | 25.70 | 27.72 | 25.31 | 26.81 | 3,022,142 | +0.62(+2.37%) |
Jul 07, 2022 | 25.01 | 26.25 | 24.94 | 26.19 | 2,915,577 | +1.09(+4.34%) |
Jul 06, 2022 | 25.49 | 26.02 | 24.53 | 25.10 | 2,439,194 | -0.09(-0.36%) |
Jul 05, 2022 | 23.13 | 25.25 | 22.60 | 25.19 | 3,367,308 | +1.71(+7.28%) |
Jul 01, 2022 | 23.50 | 24.34 | 22.89 | 23.48 | 2,377,506 | +0.15(+0.64%) |
Jun 30, 2022 | 24.39 | 24.39 | 23.03 | 23.33 | 3,273,644 | -1.32(-5.35%) |
Jun 29, 2022 | 24.59 | 25.04 | 24.17 | 24.65 | 2,170,773 | -0.07(-0.28%) |
Jun 28, 2022 | 25.25 | 25.84 | 24.33 | 24.72 | 3,483,080 | -0.66(-2.60%) |
Jun 27, 2022 | 26.49 | 26.67 | 24.86 | 25.38 | 3,656,657 | -1.11(-4.19%) |
Jun 24, 2022 | 25.60 | 26.65 | 25.25 | 26.49 | 13,502,159 | +0.89(+3.48%) |
Jun 23, 2022 | 23.61 | 25.77 | 23.30 | 25.60 | 4,454,965 | +2.27(+9.73%) |
Jun 22, 2022 | 22.92 | 24.26 | 22.88 | 23.33 | 3,986,138 | -0.33(-1.39%) |
Jun 21, 2022 | 23.66 | 25.17 | 23.15 | 23.66 | 4,873,802 | +0.39(+1.68%) |
Jun 17, 2022 | 21.85 | 23.44 | 21.66 | 23.27 | 13,827,956 | +1.53(+7.04%) |
Jun 16, 2022 | 21.12 | 22.15 | 20.84 | 21.74 | 6,713,309 | -0.36(-1.63%) |
Jun 15, 2022 | 22.06 | 23.02 | 21.33 | 22.10 | 6,239,969 | +0.30(+1.38%) |
Jun 14, 2022 | 21.51 | 22.70 | 20.93 | 21.80 | 3,858,413 | +0.66(+3.12%) |
Jun 13, 2022 | 21.39 | 21.80 | 20.03 | 21.14 | 6,030,673 | -1.39(-6.17%) |
Jun 10, 2022 | 23.61 | 23.96 | 22.03 | 22.53 | 3,698,181 | -1.88(-7.70%) |
Jun 09, 2022 | 25.16 | 26.12 | 24.23 | 24.41 | 3,159,196 | -1.28(-4.98%) |
Jun 08, 2022 | 24.67 | 26.22 | 24.60 | 25.69 | 4,042,125 | +1.44(+5.94%) |
Jun 07, 2022 | 22.80 | 24.70 | 22.69 | 24.25 | 3,322,152 | +1.18(+5.11%) |
Jun 06, 2022 | 24.21 | 24.74 | 22.72 | 23.07 | 4,406,009 | -0.84(-3.51%) |
Jun 03, 2022 | 24.85 | 24.85 | 23.50 | 23.91 | 4,899,699 | -1.27(-5.04%) |
Jun 02, 2022 | 23.15 | 26.30 | 23.10 | 25.18 | 7,159,691 | +0.54(+2.19%) |
Jun 01, 2022 | 24.10 | 25.26 | 23.40 | 24.64 | 5,251,092 | +0.85(+3.57%) |
May 31, 2022 | 26.99 | 27.26 | 23.73 | 23.79 | 4,952,275 | -3.18(-11.79%) |
May 27, 2022 | 25.00 | 27.18 | 25.00 | 26.97 | 3,079,676 | +2.22(+8.97%) |
May 26, 2022 | 23.09 | 25.45 | 23.01 | 24.75 | 2,678,616 | +1.13(+4.78%) |
May 25, 2022 | 22.16 | 23.79 | 22.16 | 23.62 | 2,784,237 | +1.53(+6.93%) |
May 24, 2022 | 23.48 | 23.56 | 21.75 | 22.09 | 2,304,790 | -1.95(-8.11%) |
May 23, 2022 | 24.08 | 24.91 | 23.30 | 24.04 | 2,262,501 | -0.73(-2.95%) |
May 20, 2022 | 24.49 | 25.43 | 23.20 | 24.77 | 3,980,417 | +1.28(+5.45%) |
May 19, 2022 | 21.64 | 24.19 | 21.63 | 23.49 | 3,097,934 | +1.90(+8.80%) |
May 18, 2022 | 22.50 | 22.84 | 21.06 | 21.59 | 2,455,460 | -1.37(-5.97%) |
May 17, 2022 | 23.09 | 23.96 | 21.25 | 22.96 | 2,436,171 | +0.54(+2.41%) |
May 16, 2022 | 23.08 | 24.25 | 22.09 | 22.42 | 3,253,975 | -1.63(-6.78%) |
May 13, 2022 | 22.22 | 26.69 | 22.22 | 24.05 | 9,404,598 | +2.54(+11.81%) |
May 12, 2022 | 18.87 | 23.48 | 18.64 | 21.51 | 5,863,079 | +1.87(+9.52%) |
May 11, 2022 | 21.39 | 22.34 | 19.57 | 19.64 | 4,198,011 | -2.07(-9.53%) |
May 10, 2022 | 22.83 | 24.00 | 20.63 | 21.71 | 5,161,400 | -0.23(-1.05%) |
May 09, 2022 | 25.21 | 25.50 | 21.59 | 21.94 | 5,916,138 | -4.17(-15.97%) |
May 06, 2022 | 28.61 | 28.61 | 25.46 | 26.11 | 5,066,669 | -3.18(-10.86%) |
May 05, 2022 | 31.88 | 32.32 | 28.95 | 29.29 | 2,665,096 | -3.51(-10.70%) |
May 04, 2022 | 32.57 | 32.98 | 29.56 | 32.80 | 3,923,797 | +0.33(+1.02%) |
May 03, 2022 | 33.27 | 34.75 | 31.95 | 32.47 | 1,955,974 | -1.32(-3.91%) |
May 02, 2022 | 32.99 | 33.97 | 32.33 | 33.79 | 1,591,964 | +0.52(+1.56%) |
Apr 29, 2022 | 34.97 | 36.50 | 33.12 | 33.27 | 1,535,556 | -1.66(-4.75%) |
Apr 28, 2022 | 33.34 | 35.46 | 32.55 | 34.93 | 1,851,920 | +1.63(+4.89%) |
Apr 27, 2022 | 34.13 | 35.33 | 32.68 | 33.30 | 3,210,501 | -0.81(-2.37%) |
Apr 26, 2022 | 34.83 | 35.34 | 33.73 | 34.11 | 2,924,772 | -1.27(-3.59%) |
Apr 25, 2022 | 32.07 | 35.64 | 31.96 | 35.38 | 4,191,555 | +2.70(+8.26%) |
Apr 22, 2022 | 33.80 | 34.50 | 32.56 | 32.68 | 2,448,161 | -0.85(-2.54%) |
Apr 21, 2022 | 36.50 | 37.36 | 33.19 | 33.53 | 3,515,322 | -2.70(-7.45%) |
Apr 20, 2022 | 38.19 | 38.29 | 35.61 | 36.23 | 2,824,785 | -1.70(-4.48%) |
Apr 19, 2022 | 36.40 | 38.31 | 35.73 | 37.93 | 1,903,813 | +1.44(+3.95%) |
Apr 18, 2022 | 37.00 | 37.79 | 35.78 | 36.49 | 2,950,567 | -0.63(-1.70%) |
Apr 14, 2022 | 37.60 | 37.95 | 36.74 | 37.12 | 2,810,506 | -1.23(-3.21%) |
Apr 13, 2022 | 34.04 | 38.57 | 33.70 | 38.35 | 4,263,649 | +4.31(+12.66%) |
Apr 12, 2022 | 34.84 | 35.98 | 33.98 | 34.04 | 3,573,336 | -0.01(-0.03%) |
Apr 11, 2022 | 33.27 | 34.91 | 32.79 | 34.05 | 5,571,950 | +0.03(+0.09%) |
Apr 08, 2022 | 35.07 | 35.15 | 33.92 | 34.02 | 3,545,955 | -1.26(-3.57%) |
Apr 07, 2022 | 35.75 | 36.95 | 34.74 | 35.28 | 3,409,435 | -0.17(-0.48%) |
Apr 06, 2022 | 37.41 | 37.43 | 34.56 | 35.45 | 4,713,506 | -2.77(-7.25%) |
Apr 05, 2022 | 41.54 | 41.55 | 37.65 | 38.22 | 4,317,728 | -3.32(-7.99%) |
Apr 04, 2022 | 39.38 | 41.68 | 39.06 | 41.54 | 4,644,491 | +2.66(+6.84%) |
Apr 01, 2022 | 38.81 | 39.41 | 38.10 | 38.88 | 2,396,553 | +0.14(+0.36%) |
Mar 31, 2022 | 38.93 | 40.53 | 37.94 | 38.74 | 2,020,420 | -0.13(-0.33%) |
Mar 30, 2022 | 40.41 | 41.00 | 38.55 | 38.87 | 2,945,274 | -1.91(-4.68%) |
Mar 29, 2022 | 40.16 | 41.15 | 38.26 | 40.78 | 4,468,083 | +0.32(+0.79%) |
Mar 28, 2022 | 40.54 | 41.53 | 39.56 | 40.46 | 2,117,712 | -0.02(-0.05%) |
Mar 25, 2022 | 42.84 | 42.84 | 39.04 | 40.48 | 3,179,545 | -1.90(-4.48%) |
Mar 24, 2022 | 41.44 | 42.80 | 40.33 | 42.38 | 2,425,281 | +0.68(+1.63%) |
Mar 23, 2022 | 40.20 | 42.30 | 39.16 | 41.70 | 3,761,043 | +0.43(+1.04%) |
Mar 22, 2022 | 39.56 | 42.10 | 38.60 | 41.27 | 5,099,071 | +2.79(+7.25%) |
Mar 21, 2022 | 39.12 | 40.30 | 37.83 | 38.48 | 6,003,913 | -2.09(-5.15%) |
Mar 18, 2022 | 37.09 | 40.67 | 36.92 | 40.57 | 27,709,140 | +2.90(+7.70%) |
Mar 17, 2022 | 33.58 | 38.00 | 33.58 | 37.67 | 8,895,522 | +2.62(+7.48%) |
Mar 16, 2022 | 30.77 | 36.83 | 30.77 | 35.05 | 14,840,345 | +4.16(+13.47%) |
Mar 15, 2022 | 30.51 | 31.75 | 29.67 | 30.89 | 9,672,814 | +1.34(+4.53%) |
Mar 14, 2022 | 32.95 | 33.73 | 29.30 | 29.55 | 9,199,958 | -3.36(-10.21%) |
Mar 11, 2022 | 34.42 | 35.28 | 32.61 | 32.91 | 4,710,663 | -2.33(-6.61%) |
Mar 10, 2022 | 34.75 | 36.15 | 33.89 | 35.24 | 5,603,691 | +0.60(+1.73%) |
Mar 09, 2022 | 32.73 | 35.03 | 32.17 | 34.64 | 6,542,626 | +2.35(+7.28%) |
Mar 08, 2022 | 34.00 | 34.52 | 32.10 | 32.29 | 5,332,166 | -1.63(-4.81%) |
Mar 07, 2022 | 37.50 | 38.58 | 33.68 | 33.92 | 4,539,921 | -2.82(-7.68%) |
Mar 04, 2022 | 39.00 | 39.80 | 36.27 | 36.74 | 5,656,587 | -4.31(-10.50%) |
Mar 03, 2022 | 42.09 | 42.30 | 39.42 | 41.05 | 3,744,548 | -1.72(-4.02%) |
Mar 02, 2022 | 42.19 | 43.02 | 40.13 | 42.77 | 3,437,710 | +0.75(+1.78%) |
Mar 01, 2022 | 42.42 | 44.74 | 41.89 | 42.02 | 4,255,485 | +0.52(+1.25%) |
Feb 28, 2022 | 39.57 | 42.22 | 38.77 | 41.50 | 4,524,444 | +2.68(+6.90%) |
Feb 25, 2022 | 38.10 | 40.17 | 38.63 | 38.82 | 4,027,479 | -0.31(-0.79%) |
Feb 24, 2022 | 32.09 | 39.42 | 31.83 | 39.13 | 7,505,218 | +5.04(+14.78%) |
Feb 23, 2022 | 35.82 | 38.15 | 34.03 | 34.09 | 6,650,816 | -3.42(-9.12%) |
Feb 22, 2022 | 38.53 | 40.22 | 37.34 | 37.51 | 2,617,680 | -1.48(-3.80%) |
Feb 18, 2022 | 38.99 | 0 | -2.27(-5.50%) | |||
Feb 17, 2022 | 44.10 | 44.63 | 41.01 | 41.26 | 2,887,713 | -3.62(-8.07%) |
Feb 16, 2022 | 46.05 | 46.14 | 44.05 | 44.88 | 2,540,609 | -1.11(-2.41%) |
Feb 15, 2022 | 44.50 | 46.02 | 43.35 | 45.99 | 3,351,969 | +1.79(+4.05%) |
Feb 14, 2022 | 44.07 | 46.00 | 43.04 | 44.20 | 2,665,963 | -0.88(-1.95%) |
Feb 11, 2022 | 46.37 | 47.17 | 44.42 | 45.08 | 2,786,033 | -1.35(-2.91%) |
Feb 10, 2022 | 43.79 | 48.46 | 42.81 | 46.43 | 4,669,548 | -0.13(-0.28%) |
Feb 09, 2022 | 43.70 | 46.98 | 43.66 | 46.56 | 3,962,687 | +3.22(+7.43%) |
Feb 08, 2022 | 42.37 | 44.03 | 41.75 | 43.34 | 4,224,048 | -0.33(-0.76%) |
Feb 07, 2022 | 43.00 | 46.19 | 42.95 | 43.67 | 2,263,367 | +0.82(+1.91%) |
Feb 04, 2022 | 41.43 | 43.62 | 40.90 | 42.85 | 2,050,592 | +1.95(+4.77%) |
Feb 03, 2022 | 41.81 | 40.90 | 40.90 | 2,383,796 | -2.99(-6.81%) | |
Feb 02, 2022 | 45.41 | 46.27 | 43.26 | 43.89 | 2,761,093 | -3.00(-6.40%) |
Feb 01, 2022 | 44.96 | 46.94 | 43.27 | 46.89 | 2,416,651 | +2.14(+4.78%) |
Jan 31, 2022 | 41.88 | 44.95 | 44.75 | 2,668,139 | +4.21(+10.38%) | |
Jan 28, 2022 | 38.83 | 40.65 | 36.60 | 40.54 | 2,582,353 | +2.10(+5.46%) |
Jan 27, 2022 | 41.38 | 41.69 | 38.33 | 38.44 | 2,322,099 | -1.49(-3.73%) |
Jan 26, 2022 | 40.93 | 44.80 | 39.60 | 39.93 | 4,689,520 | +0.67(+1.71%) |
Jan 25, 2022 | 39.51 | 41.30 | 37.50 | 39.26 | 3,824,153 | -2.23(-5.37%) |
Jan 24, 2022 | 38.48 | 41.60 | 35.90 | 41.49 | 5,316,109 | +1.38(+3.44%) |
Jan 21, 2022 | 41.23 | 42.48 | 39.79 | 40.11 | 6,309,626 | -1.73(-4.13%) |
Jan 20, 2022 | 42.56 | 44.80 | 41.72 | 41.84 | 4,031,030 | +0.46(+1.11%) |
Jan 19, 2022 | 41.05 | 43.00 | 40.65 | 41.38 | 2,280,945 | +0.18(+0.44%) |
Jan 18, 2022 | 41.65 | 43.48 | 40.84 | 41.20 | 3,003,842 | -1.48(-3.47%) |
Jan 14, 2022 | 42.68 | 0 | +0.47(+1.11%) | |||
Jan 13, 2022 | 47.12 | 47.40 | 41.84 | 42.21 | 4,407,011 | -4.78(-10.17%) |
Jan 12, 2022 | 49.15 | 50.11 | 46.85 | 46.99 | 3,775,838 | -1.89(-3.87%) |
Jan 11, 2022 | 44.54 | 49.03 | 44.00 | 48.88 | 3,456,629 | +3.01(+6.56%) |
Jan 10, 2022 | 42.76 | 46.10 | 40.74 | 45.87 | 5,172,604 | +1.54(+3.47%) |
Jan 07, 2022 | 43.46 | 45.44 | 42.64 | 44.33 | 3,526,190 | +0.99(+2.28%) |
Jan 06, 2022 | 42.86 | 45.00 | 41.42 | 43.34 | 5,350,139 | -0.27(-0.62%) |
Jan 05, 2022 | 46.03 | 47.00 | 43.35 | 43.61 | 3,918,113 | -2.95(-6.34%) |
Jan 04, 2022 | 47.22 | 47.75 | 44.51 | 46.56 | 3,662,591 | -1.06(-2.23%) |
Jan 03, 2022 | 52.00 | 52.29 | 46.67 | 47.62 | 6,302,793 | -2.87(-5.68%) |
Dec 31, 2021 | 52.05 | 53.15 | 50.25 | 50.49 | 2,399,881 | -1.82(-3.48%) |
Dec 30, 2021 | 50.54 | 53.29 | 49.88 | 52.31 | 1,752,003 | +1.68(+3.32%) |
Dec 29, 2021 | 51.99 | 52.17 | 49.13 | 50.63 | 2,061,265 | -1.59(-3.04%) |
Dec 28, 2021 | 53.30 | 53.55 | 51.14 | 52.22 | 1,493,772 | -0.98(-1.84%) |
Dec 27, 2021 | 52.00 | 53.97 | 51.61 | 53.20 | 1,991,330 | +1.60(+3.10%) |
Dec 23, 2021 | 51.97 | 52.52 | 48.94 | 51.60 | 2,543,953 | -0.09(-0.17%) |
Dec 22, 2021 | 50.11 | 52.81 | 49.71 | 51.69 | 3,632,582 | +1.39(+2.76%) |
Dec 21, 2021 | 49.50 | 51.08 | 47.67 | 50.30 | 3,428,841 | +1.15(+2.34%) |
Dec 20, 2021 | 46.58 | 49.61 | 45.65 | 49.15 | 3,435,204 | +1.18(+2.46%) |
Dec 17, 2021 | 45.62 | 48.47 | 43.32 | 47.97 | 6,576,792 | +0.60(+1.27%) |
Dec 16, 2021 | 50.08 | 51.50 | 46.55 | 47.37 | 5,242,795 | -2.72(-5.43%) |
Dec 15, 2021 | 46.82 | 50.55 | 45.89 | 50.09 | 5,819,571 | +3.62(+7.79%) |
Dec 14, 2021 | 45.00 | 47.11 | 44.71 | 46.47 | 5,715,468 | -0.69(-1.46%) |
Dec 13, 2021 | 49.50 | 50.34 | 46.72 | 47.16 | 8,528,413 | -3.14(-6.24%) |
Dec 10, 2021 | 47.90 | 50.45 | 47.51 | 50.30 | 8,192,168 | +2.19(+4.55%) |
Dec 09, 2021 | 46.73 | 48.88 | 46.26 | 48.11 | 13,922,431 | -0.49(-1.01%) |
Dec 08, 2021 | 45.10 | 49.37 | 43.04 | 48.60 | 12,221,272 | -2.44(-4.78%) |
Dec 07, 2021 | 47.43 | 52.40 | 47.38 | 51.04 | 7,457,724 | +6.03(+13.40%) |
Dec 06, 2021 | 46.22 | 46.87 | 43.00 | 45.01 | 3,106,810 | -1.22(-2.64%) |
Dec 03, 2021 | 50.16 | 50.50 | 44.10 | 46.23 | 3,756,694 | -3.81(-7.61%) |
Dec 02, 2021 | 49.01 | 52.05 | 46.78 | 50.04 | 5,120,777 | +1.47(+3.03%) |
Dec 01, 2021 | 55.42 | 55.97 | 48.46 | 48.57 | 3,032,786 | -5.40(-10.01%) |
Nov 30, 2021 | 58.00 | 59.54 | 52.50 | 53.97 | 3,574,456 | -4.10(-7.06%) |
Nov 29, 2021 | 59.00 | 59.44 | 55.65 | 58.07 | 2,324,230 | +0.44(+0.76%) |
Nov 26, 2021 | 57.79 | 59.99 | 56.59 | 57.63 | 1,309,419 | -0.81(-1.39%) |
Nov 24, 2021 | 57.56 | 59.72 | 55.65 | 58.44 | 3,608,092 | +0.18(+0.31%) |
Nov 23, 2021 | 63.01 | 65.59 | 58.01 | 58.26 | 3,864,080 | -5.77(-9.01%) |
Nov 22, 2021 | 70.63 | 70.80 | 62.15 | 64.03 | 2,783,588 | -6.27(-8.92%) |
Nov 19, 2021 | 72.87 | 75.50 | 70.07 | 70.30 | 1,299,855 | -1.83(-2.54%) |
Nov 18, 2021 | 74.54 | 74.88 | 71.85 | 72.13 | 1,062,374 | -1.58(-2.14%) |
Nov 17, 2021 | 75.00 | 75.12 | 71.36 | 73.71 | 884,846 | -0.98(-1.31%) |
Nov 16, 2021 | 72.00 | 75.52 | 71.78 | 74.69 | 1,292,986 | +3.14(+4.39%) |
Nov 15, 2021 | 76.87 | 78.28 | 71.15 | 71.55 | 1,774,467 | -4.75(-6.23%) |
Nov 12, 2021 | 74.37 | 78.53 | 74.35 | 76.30 | 1,927,554 | +3.15(+4.31%) |
Nov 11, 2021 | 72.17 | 74.09 | 71.51 | 73.15 | 1,068,988 | +2.43(+3.44%) |
Nov 10, 2021 | 72.58 | 70.72 | 2,741,665 | -4.15(-5.54%) | ||
Nov 09, 2021 | 70.52 | 75.49 | 68.61 | 74.87 | 3,343,626 | +4.98(+7.13%) |
Nov 08, 2021 | 66.78 | 70.30 | 66.47 | 69.89 | 1,661,718 | +2.98(+4.45%) |
Nov 05, 2021 | 69.50 | 69.50 | 63.88 | 66.91 | 2,038,531 | -2.36(-3.41%) |
Nov 04, 2021 | 65.79 | 69.88 | 65.31 | 69.27 | 1,671,478 | +3.44(+5.23%) |
Nov 03, 2021 | 64.14 | 66.30 | 63.25 | 65.83 | 781,883 | +1.60(+2.49%) |
Nov 02, 2021 | 67.00 | 70.67 | 62.76 | 64.23 | 1,627,180 | -2.74(-4.09%) |