Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.56 | 15.09 | 13.51 | 13.53 | 12,552,363 | -0.96(-6.63%) |
Oct 28, 2022 | 14.22 | 14.70 | 13.61 | 14.49 | 8,569,590 | -0.03(-0.21%) |
Oct 27, 2022 | 15.05 | 15.84 | 14.52 | 14.52 | 8,872,381 | -0.58(-3.84%) |
Oct 26, 2022 | 14.77 | 16.42 | 14.71 | 15.10 | 14,213,836 | -0.18(-1.18%) |
Oct 25, 2022 | 13.59 | 15.50 | 13.54 | 15.28 | 17,125,080 | +1.90(+14.20%) |
Oct 24, 2022 | 14.07 | 14.07 | 12.90 | 13.38 | 11,331,753 | -0.87(-6.11%) |
Oct 21, 2022 | 14.23 | 15.10 | 13.67 | 14.25 | 12,982,746 | -0.23(-1.59%) |
Oct 20, 2022 | 14.90 | 15.74 | 14.25 | 14.48 | 14,022,771 | -0.51(-3.40%) |
Oct 19, 2022 | 17.57 | 17.69 | 14.55 | 14.99 | 23,550,612 | -3.38(-18.40%) |
Oct 18, 2022 | 18.66 | 19.56 | 18.11 | 18.37 | 13,348,256 | +0.15(+0.82%) |
Oct 17, 2022 | 17.93 | 18.93 | 17.51 | 18.22 | 9,257,166 | +1.08(+6.30%) |
Oct 14, 2022 | 19.45 | 20.16 | 17.10 | 17.14 | 10,400,248 | -1.73(-9.17%) |
Oct 13, 2022 | 17.76 | 19.47 | 17.05 | 18.87 | 11,805,642 | -0.20(-1.05%) |
Oct 12, 2022 | 18.14 | 19.26 | 17.42 | 19.07 | 7,782,188 | +0.75(+4.09%) |
Oct 11, 2022 | 18.25 | 19.67 | 17.30 | 18.32 | 12,807,174 | +0.11(+0.60%) |
Oct 10, 2022 | 19.25 | 19.29 | 17.36 | 18.21 | 9,564,812 | -1.06(-5.50%) |
Oct 07, 2022 | 20.44 | 20.45 | 18.81 | 19.27 | 11,195,894 | -1.86(-8.80%) |
Oct 06, 2022 | 21.54 | 22.66 | 20.59 | 21.13 | 9,042,498 | -0.42(-1.95%) |
Oct 05, 2022 | 22.01 | 22.30 | 20.86 | 21.55 | 9,875,192 | -1.71(-7.35%) |
Oct 04, 2022 | 22.89 | 23.97 | 22.39 | 23.26 | 11,522,456 | +1.80(+8.39%) |
Oct 03, 2022 | 20.41 | 21.84 | 19.30 | 21.46 | 9,339,530 | +1.16(+5.71%) |
Sep 30, 2022 | 20.91 | 22.17 | 20.00 | 20.30 | 10,923,155 | -1.27(-5.89%) |
Sep 29, 2022 | 24.02 | 24.20 | 20.53 | 21.57 | 21,974,992 | -5.30(-19.72%) |
Sep 28, 2022 | 25.17 | 27.28 | 24.84 | 26.87 | 7,251,377 | +2.04(+8.22%) |
Sep 27, 2022 | 26.11 | 26.83 | 24.41 | 24.83 | 8,317,721 | +0.39(+1.60%) |
Sep 26, 2022 | 26.58 | 27.68 | 24.42 | 24.44 | 6,425,281 | -1.76(-6.72%) |
Sep 23, 2022 | 26.26 | 27.00 | 25.25 | 26.20 | 7,517,968 | -0.77(-2.86%) |
Sep 22, 2022 | 30.28 | 30.82 | 26.85 | 26.97 | 9,192,557 | -3.69(-12.04%) |
Sep 21, 2022 | 31.29 | 33.57 | 30.42 | 30.66 | 8,681,041 | -0.31(-1.00%) |
Sep 20, 2022 | 32.51 | 33.33 | 30.91 | 30.97 | 6,342,109 | -2.48(-7.41%) |
Sep 19, 2022 | 32.53 | 34.15 | 32.22 | 33.45 | 5,673,725 | +0.53(+1.61%) |
Sep 16, 2022 | 35.12 | 35.46 | 32.51 | 32.92 | 9,187,284 | -4.10(-11.08%) |
Sep 15, 2022 | 35.44 | 38.48 | 35.31 | 37.02 | 6,445,782 | +0.95(+2.63%) |
Sep 14, 2022 | 36.61 | 36.80 | 34.26 | 36.07 | 7,180,315 | -0.74(-2.01%) |
Sep 13, 2022 | 37.20 | 38.98 | 36.60 | 36.81 | 10,387,532 | -5.47(-12.94%) |
Sep 12, 2022 | 40.20 | 42.49 | 38.82 | 42.28 | 16,401,219 | +5.66(+15.46%) |
Sep 09, 2022 | 34.32 | 37.48 | 34.20 | 36.62 | 5,912,679 | +2.64(+7.77%) |
Sep 08, 2022 | 32.18 | 34.02 | 31.70 | 33.98 | 5,929,989 | +0.67(+2.01%) |
Sep 07, 2022 | 31.22 | 33.99 | 30.80 | 33.31 | 5,323,901 | +1.82(+5.78%) |
Sep 06, 2022 | 31.60 | 32.30 | 29.91 | 31.49 | 5,725,071 | -0.09(-0.28%) |
Sep 02, 2022 | 33.88 | 33.88 | 30.36 | 31.58 | 5,970,825 | -1.20(-3.66%) |
Sep 01, 2022 | 32.35 | 32.94 | 30.39 | 32.78 | 4,972,632 | -0.21(-0.64%) |
Aug 31, 2022 | 33.75 | 34.79 | 32.08 | 32.99 | 9,457,357 | -0.10(-0.30%) |
Aug 30, 2022 | 34.94 | 36.41 | 31.93 | 33.09 | 5,842,721 | -1.12(-3.27%) |
Aug 29, 2022 | 34.65 | 35.43 | 33.40 | 34.21 | 5,485,831 | -1.33(-3.74%) |
Aug 26, 2022 | 38.69 | 39.50 | 34.05 | 35.54 | 8,092,432 | -2.95(-7.66%) |
Aug 25, 2022 | 37.42 | 39.28 | 36.64 | 38.49 | 7,522,183 | +2.40(+6.65%) |
Aug 24, 2022 | 35.35 | 37.82 | 34.89 | 36.09 | 6,262,146 | +1.39(+4.01%) |
Aug 23, 2022 | 36.09 | 36.43 | 34.05 | 34.70 | 8,011,439 | -1.26(-3.50%) |
Aug 22, 2022 | 40.29 | 41.25 | 35.25 | 35.96 | 11,579,718 | -6.34(-14.99%) |
Aug 19, 2022 | 45.62 | 46.30 | 41.91 | 42.30 | 6,723,701 | -5.56(-11.62%) |
Aug 18, 2022 | 49.09 | 49.12 | 45.85 | 47.86 | 6,086,375 | -1.76(-3.55%) |
Aug 17, 2022 | 52.90 | 54.42 | 48.61 | 49.62 | 8,369,803 | -4.97(-9.10%) |
Aug 16, 2022 | 50.90 | 58.05 | 48.94 | 54.59 | 12,452,908 | +3.59(+7.04%) |
Aug 15, 2022 | 51.72 | 52.20 | 48.80 | 51.00 | 6,204,042 | -1.10(-2.11%) |
Aug 12, 2022 | 50.93 | 52.50 | 48.05 | 52.10 | 9,507,614 | +1.97(+3.93%) |
Aug 11, 2022 | 50.26 | 57.32 | 49.37 | 50.13 | 16,197,764 | +2.82(+5.96%) |
Aug 10, 2022 | 45.46 | 48.09 | 44.77 | 47.31 | 9,889,721 | +5.88(+14.19%) |
Aug 09, 2022 | 44.85 | 45.90 | 40.57 | 41.43 | 9,219,917 | -5.03(-10.83%) |
Aug 08, 2022 | 46.89 | 50.77 | 43.23 | 46.46 | 19,282,552 | -0.52(-1.11%) |
Aug 05, 2022 | 34.71 | 48.49 | 34.63 | 46.98 | 46,785,612 | +13.44(+40.07%) |
Aug 04, 2022 | 34.96 | 37.97 | 32.09 | 33.54 | 14,187,402 | -1.36(-3.90%) |
Aug 03, 2022 | 34.75 | 35.59 | 32.50 | 34.90 | 10,026,560 | +0.85(+2.50%) |
Aug 02, 2022 | 28.81 | 34.83 | 28.58 | 34.05 | 11,966,433 | +3.88(+12.86%) |
Aug 01, 2022 | 28.54 | 31.27 | 28.26 | 30.17 | 7,501,048 | +1.02(+3.50%) |
Jul 29, 2022 | 27.16 | 29.60 | 26.08 | 29.15 | 9,705,335 | +1.97(+7.25%) |
Jul 28, 2022 | 26.20 | 27.75 | 25.13 | 27.18 | 6,636,654 | +0.82(+3.11%) |
Jul 27, 2022 | 25.75 | 26.54 | 24.09 | 26.36 | 10,020,399 | +2.18(+9.02%) |
Jul 26, 2022 | 23.98 | 24.44 | 23.23 | 24.18 | 8,397,972 | -1.02(-4.05%) |
Jul 25, 2022 | 25.29 | 26.17 | 24.17 | 25.20 | 6,073,264 | -0.18(-0.71%) |
Jul 22, 2022 | 27.78 | 28.90 | 24.73 | 25.38 | 10,610,907 | -2.83(-10.03%) |
Jul 21, 2022 | 26.83 | 28.93 | 26.53 | 28.21 | 11,620,608 | +0.83(+3.03%) |
Jul 20, 2022 | 23.09 | 27.55 | 22.80 | 27.38 | 18,504,412 | +4.53(+19.82%) |
Jul 19, 2022 | 22.25 | 22.87 | 20.53 | 22.85 | 11,280,531 | +0.60(+2.70%) |
Jul 18, 2022 | 21.95 | 23.59 | 21.68 | 22.25 | 10,533,502 | +1.00(+4.71%) |
Jul 15, 2022 | 20.69 | 21.76 | 20.07 | 21.25 | 10,075,330 | +1.02(+5.04%) |
Jul 14, 2022 | 20.55 | 20.81 | 19.45 | 20.23 | 10,785,309 | -0.74(-3.53%) |
Jul 13, 2022 | 21.00 | 22.47 | 20.18 | 20.97 | 12,987,801 | -1.10(-4.98%) |
Jul 12, 2022 | 22.54 | 22.90 | 21.54 | 22.07 | 7,993,830 | -0.02(-0.09%) |
Jul 11, 2022 | 24.58 | 24.58 | 21.68 | 22.09 | 12,686,356 | -3.00(-11.96%) |
Jul 08, 2022 | 25.88 | 28.49 | 24.71 | 25.09 | 12,923,221 | -1.69(-6.31%) |
Jul 07, 2022 | 26.27 | 26.94 | 25.02 | 26.78 | 10,989,050 | +0.48(+1.83%) |
Jul 06, 2022 | 27.34 | 28.39 | 25.82 | 26.30 | 12,870,919 | -1.28(-4.64%) |
Jul 05, 2022 | 21.30 | 27.85 | 20.66 | 27.58 | 19,805,744 | +5.71(+26.11%) |
Jul 01, 2022 | 22.96 | 23.67 | 21.43 | 21.87 | 12,506,742 | -0.71(-3.14%) |
Jun 30, 2022 | 23.00 | 24.34 | 21.70 | 22.58 | 12,357,453 | -0.53(-2.29%) |
Jun 29, 2022 | 24.17 | 24.56 | 22.20 | 23.11 | 12,194,462 | -1.63(-6.59%) |
Jun 28, 2022 | 29.91 | 30.70 | 24.56 | 24.74 | 12,992,181 | -5.60(-18.46%) |
Jun 27, 2022 | 31.87 | 32.37 | 28.38 | 30.34 | 8,967,787 | -1.18(-3.74%) |
Jun 24, 2022 | 27.72 | 31.56 | 27.28 | 31.52 | 15,434,613 | +2.88(+10.06%) |
Jun 23, 2022 | 25.43 | 28.81 | 24.86 | 28.64 | 11,862,154 | +3.50(+13.92%) |
Jun 22, 2022 | 24.06 | 26.79 | 24.06 | 25.14 | 7,510,400 | +0.23(+0.92%) |
Jun 21, 2022 | 24.96 | 27.42 | 24.80 | 24.91 | 11,797,104 | +0.64(+2.64%) |
Jun 17, 2022 | 21.71 | 24.44 | 21.60 | 24.27 | 12,604,977 | +2.87(+13.41%) |
Jun 16, 2022 | 22.37 | 23.69 | 20.84 | 21.40 | 10,668,514 | -3.03(-12.40%) |
Jun 15, 2022 | 21.96 | 25.42 | 21.62 | 24.43 | 18,461,672 | +3.51(+16.78%) |
Jun 14, 2022 | 21.41 | 22.33 | 20.23 | 20.92 | 7,500,469 | -0.11(-0.52%) |
Jun 13, 2022 | 20.39 | 21.45 | 19.80 | 21.03 | 11,999,162 | -0.98(-4.45%) |
Jun 10, 2022 | 22.87 | 23.74 | 21.61 | 22.01 | 10,458,093 | -1.12(-4.84%) |
Jun 09, 2022 | 25.29 | 25.43 | 22.68 | 23.13 | 10,427,103 | -2.07(-8.21%) |
Jun 08, 2022 | 25.22 | 27.24 | 24.42 | 25.20 | 8,294,247 | -0.21(-0.83%) |
Jun 07, 2022 | 24.16 | 25.45 | 23.60 | 25.41 | 11,582,810 | +0.53(+2.13%) |
Jun 06, 2022 | 27.26 | 27.26 | 24.73 | 24.88 | 10,531,625 | -1.64(-6.18%) |
Jun 03, 2022 | 29.00 | 29.42 | 26.27 | 26.52 | 9,468,743 | -3.56(-11.84%) |
Jun 02, 2022 | 26.15 | 30.64 | 25.26 | 30.08 | 11,888,568 | +3.59(+13.55%) |
Jun 01, 2022 | 29.46 | 30.05 | 26.31 | 26.49 | 10,257,496 | -2.95(-10.02%) |
May 31, 2022 | 33.36 | 34.29 | 28.81 | 29.44 | 9,852,112 | -4.41(-13.03%) |
May 27, 2022 | 31.99 | 34.40 | 31.70 | 33.85 | 8,703,936 | +2.76(+8.88%) |
May 26, 2022 | 30.38 | 32.99 | 29.71 | 31.09 | 8,940,219 | +0.13(+0.42%) |
May 25, 2022 | 26.50 | 31.60 | 26.44 | 30.96 | 18,972,076 | +4.31(+16.17%) |
May 24, 2022 | 29.63 | 29.76 | 25.69 | 26.65 | 11,867,111 | -3.59(-11.87%) |
May 23, 2022 | 32.81 | 33.01 | 28.75 | 30.24 | 11,175,761 | -3.33(-9.92%) |
May 20, 2022 | 33.59 | 33.69 | 30.45 | 33.57 | 10,320,339 | +0.69(+2.10%) |
May 19, 2022 | 35.06 | 36.38 | 31.80 | 32.88 | 13,675,298 | -2.17(-6.19%) |
May 18, 2022 | 40.19 | 40.26 | 34.52 | 35.05 | 10,469,139 | -6.55(-15.75%) |
May 17, 2022 | 39.77 | 41.74 | 37.17 | 41.60 | 13,129,146 | +3.20(+8.33%) |
May 16, 2022 | 42.48 | 46.35 | 37.90 | 38.40 | 27,912,836 | +0.09(+0.23%) |
May 13, 2022 | 40.21 | 45.45 | 36.71 | 38.31 | 25,571,128 | +0.91(+2.43%) |
May 12, 2022 | 29.41 | 45.30 | 28.35 | 37.40 | 41,692,932 | +7.40(+24.67%) |
May 11, 2022 | 35.73 | 38.64 | 29.13 | 30.00 | 22,939,328 | -6.68(-18.21%) |
May 10, 2022 | 41.28 | 42.02 | 35.08 | 36.68 | 15,718,973 | -2.09(-5.39%) |
May 09, 2022 | 46.35 | 46.90 | 38.42 | 38.77 | 14,867,969 | -7.71(-16.59%) |
May 06, 2022 | 48.02 | 48.15 | 40.76 | 46.48 | 13,184,848 | -2.44(-4.99%) |
May 05, 2022 | 56.80 | 56.99 | 47.45 | 48.92 | 11,436,337 | -10.73(-17.99%) |
May 04, 2022 | 54.64 | 59.85 | 52.37 | 59.65 | 10,407,047 | +2.32(+4.05%) |
May 03, 2022 | 58.01 | 59.68 | 54.90 | 57.33 | 9,700,829 | -3.14(-5.19%) |
May 02, 2022 | 57.42 | 60.94 | 55.28 | 60.47 | 8,981,949 | +2.51(+4.33%) |
Apr 29, 2022 | 65.00 | 68.96 | 57.41 | 57.96 | 10,951,340 | -6.41(-9.96%) |
Apr 28, 2022 | 66.53 | 68.36 | 58.23 | 64.37 | 16,410,929 | -1.37(-2.08%) |
Apr 27, 2022 | 71.72 | 79.00 | 63.36 | 65.74 | 21,789,046 | -4.75(-6.74%) |
Apr 26, 2022 | 81.19 | 81.96 | 70.18 | 70.49 | 11,543,826 | -10.72(-13.20%) |
Apr 25, 2022 | 80.99 | 82.57 | 75.34 | 81.21 | 13,634,093 | -2.54(-3.03%) |
Apr 22, 2022 | 88.41 | 91.40 | 82.25 | 83.75 | 18,516,588 | +0.61(+0.73%) |
Apr 21, 2022 | 86.01 | 95.00 | 79.28 | 83.14 | 17,297,720 | -9.36(-10.12%) |
Apr 20, 2022 | 100.84 | 101.79 | 92.15 | 92.50 | 10,040,108 | -9.27(-9.11%) |
Apr 19, 2022 | 95.76 | 103.42 | 94.85 | 101.77 | 2,853,369 | +5.22(+5.41%) |
Apr 18, 2022 | 99.82 | 100.40 | 93.99 | 96.55 | 3,219,655 | -4.98(-4.90%) |
Apr 14, 2022 | 105.64 | 105.86 | 98.12 | 101.53 | 3,128,109 | -3.56(-3.39%) |
Apr 13, 2022 | 99.73 | 107.17 | 97.05 | 105.09 | 3,266,183 | +4.31(+4.28%) |
Apr 12, 2022 | 106.64 | 111.68 | 98.50 | 100.78 | 4,697,950 | -5.23(-4.93%) |
Apr 11, 2022 | 105.00 | 114.24 | 102.56 | 106.01 | 3,664,736 | -1.30(-1.21%) |
Apr 08, 2022 | 110.12 | 113.94 | 106.13 | 107.31 | 3,233,804 | -3.92(-3.52%) |
Apr 07, 2022 | 111.76 | 116.15 | 106.10 | 111.23 | 4,097,167 | -2.50(-2.20%) |
Apr 06, 2022 | 117.01 | 117.11 | 107.03 | 113.73 | 4,788,516 | -7.73(-6.36%) |
Apr 05, 2022 | 126.27 | 129.43 | 118.23 | 121.46 | 4,341,833 | -11.50(-8.65%) |
Apr 04, 2022 | 119.32 | 134.68 | 119.32 | 132.96 | 4,209,404 | +13.50(+11.30%) |
Apr 01, 2022 | 119.87 | 123.35 | 116.72 | 119.46 | 2,588,479 | +0.17(+0.14%) |
Mar 31, 2022 | 126.11 | 126.55 | 118.45 | 119.29 | 2,662,913 | -6.69(-5.31%) |
Mar 30, 2022 | 134.29 | 138.65 | 125.27 | 125.98 | 3,250,113 | -12.71(-9.16%) |
Mar 29, 2022 | 134.75 | 140.12 | 129.66 | 138.69 | 3,520,863 | +8.83(+6.80%) |
Mar 28, 2022 | 127.00 | 129.86 | 119.61 | 129.86 | 4,057,219 | +1.34(+1.04%) |
Mar 25, 2022 | 149.17 | 149.69 | 125.80 | 128.52 | 5,363,449 | -20.13(-13.54%) |
Mar 24, 2022 | 140.77 | 149.07 | 133.53 | 148.65 | 2,845,724 | +7.46(+5.28%) |
Mar 23, 2022 | 138.37 | 150.84 | 132.22 | 141.19 | 3,586,577 | -0.09(-0.06%) |
Mar 22, 2022 | 134.81 | 143.98 | 128.99 | 141.28 | 4,171,089 | +4.97(+3.65%) |
Mar 21, 2022 | 140.03 | 144.00 | 133.50 | 136.31 | 4,036,821 | -6.12(-4.30%) |
Mar 18, 2022 | 133.81 | 146.25 | 132.94 | 142.43 | 5,783,519 | +7.57(+5.61%) |
Mar 17, 2022 | 126.41 | 135.85 | 124.56 | 134.86 | 4,988,426 | +5.41(+4.18%) |
Mar 16, 2022 | 123.52 | 130.78 | 120.91 | 129.45 | 5,922,508 | +9.01(+7.48%) |
Mar 15, 2022 | 106.45 | 122.30 | 104.03 | 120.44 | 4,913,176 | +14.96(+14.18%) |
Mar 14, 2022 | 111.47 | 121.18 | 104.53 | 105.48 | 5,162,547 | -8.31(-7.30%) |
Mar 11, 2022 | 114.99 | 118.24 | 110.15 | 113.79 | 3,621,037 | +0.31(+0.27%) |
Mar 10, 2022 | 114.00 | 114.95 | 106.80 | 113.48 | 2,902,192 | -3.07(-2.63%) |
Mar 09, 2022 | 115.00 | 122.85 | 113.01 | 116.55 | 4,106,956 | +11.35(+10.79%) |
Mar 08, 2022 | 105.87 | 115.32 | 97.70 | 105.20 | 5,313,840 | +0.26(+0.25%) |
Mar 07, 2022 | 106.88 | 110.74 | 99.71 | 104.94 | 6,717,165 | +1.10(+1.06%) |
Mar 04, 2022 | 123.27 | 123.50 | 102.19 | 103.84 | 9,902,671 | -19.49(-15.80%) |
Mar 03, 2022 | 142.93 | 144.13 | 122.28 | 123.33 | 4,762,253 | -15.28(-11.02%) |
Mar 02, 2022 | 142.89 | 145.00 | 134.65 | 138.61 | 3,061,451 | -6.45(-4.45%) |
Mar 01, 2022 | 148.73 | 149.79 | 135.32 | 145.06 | 3,879,794 | -5.41(-3.60%) |
Feb 28, 2022 | 149.20 | 155.92 | 145.50 | 150.47 | 4,588,879 | -2.10(-1.38%) |
Feb 25, 2022 | 135.02 | 156.68 | 121.19 | 152.57 | 11,458,101 | +26.52(+21.04%) |
Feb 24, 2022 | 107.64 | 127.67 | 107.50 | 126.05 | 6,551,919 | +12.40(+10.91%) |
Feb 23, 2022 | 119.26 | 123.47 | 113.28 | 113.65 | 3,347,230 | -5.60(-4.70%) |
Feb 22, 2022 | 125.02 | 128.75 | 116.93 | 119.25 | 3,138,122 | -7.15(-5.66%) |
Feb 18, 2022 | 126.40 | 0 | -8.83(-6.53%) | |||
Feb 17, 2022 | 137.35 | 145.77 | 132.56 | 135.23 | 2,809,027 | -3.39(-2.45%) |
Feb 16, 2022 | 141.00 | 141.29 | 133.03 | 138.62 | 2,394,187 | -3.88(-2.72%) |
Feb 15, 2022 | 143.34 | 147.40 | 137.11 | 142.50 | 2,373,193 | +1.87(+1.33%) |
Feb 14, 2022 | 140.02 | 146.73 | 137.30 | 140.63 | 3,413,609 | -0.72(-0.51%) |
Feb 11, 2022 | 154.94 | 159.02 | 137.85 | 141.35 | 3,084,710 | -13.19(-8.54%) |
Feb 10, 2022 | 156.00 | 163.18 | 152.55 | 154.54 | 3,098,353 | -8.15(-5.01%) |
Feb 09, 2022 | 156.66 | 162.89 | 152.19 | 162.69 | 1,760,621 | +9.56(+6.24%) |
Feb 08, 2022 | 143.62 | 154.30 | 142.67 | 153.13 | 2,119,293 | +6.80(+4.65%) |
Feb 07, 2022 | 148.69 | 158.97 | 143.76 | 146.33 | 2,031,294 | -3.98(-2.65%) |
Feb 04, 2022 | 150.04 | 156.89 | 144.49 | 150.31 | 2,427,032 | +3.37(+2.29%) |
Feb 03, 2022 | 152.95 | 143.75 | 146.94 | 2,552,715 | -11.46(-7.23%) | |
Feb 02, 2022 | 164.25 | 167.00 | 153.55 | 158.40 | 2,344,010 | -6.38(-3.87%) |
Feb 01, 2022 | 164.02 | 166.51 | 153.64 | 164.78 | 3,150,521 | +2.72(+1.68%) |
Jan 31, 2022 | 146.42 | 163.15 | 162.06 | 3,480,601 | +16.07(+11.01%) | |
Jan 28, 2022 | 144.73 | 151.79 | 134.69 | 145.99 | 2,968,087 | +4.31(+3.04%) |
Jan 27, 2022 | 142.61 | 144.83 | 133.42 | 141.68 | 3,812,392 | +0.73(+0.52%) |
Jan 26, 2022 | 153.17 | 155.00 | 139.05 | 140.95 | 4,193,005 | -5.58(-3.81%) |
Jan 25, 2022 | 153.00 | 159.95 | 139.65 | 146.53 | 5,537,678 | -11.37(-7.20%) |
Jan 24, 2022 | 132.00 | 160.73 | 130.25 | 157.90 | 7,551,168 | +22.25(+16.40%) |
Jan 21, 2022 | 153.67 | 155.48 | 133.88 | 135.65 | 5,721,122 | -22.34(-14.14%) |
Jan 20, 2022 | 158.05 | 175.40 | 157.27 | 157.99 | 4,877,332 | +0.86(+0.55%) |
Jan 19, 2022 | 163.23 | 168.54 | 153.02 | 157.13 | 4,009,489 | -4.96(-3.06%) |
Jan 18, 2022 | 152.12 | 169.89 | 148.22 | 162.09 | 4,970,499 | +5.70(+3.64%) |
Jan 14, 2022 | 156.39 | 0 | -6.61(-4.06%) | |||
Jan 13, 2022 | 179.99 | 180.57 | 161.25 | 163.00 | 3,924,928 | -14.53(-8.18%) |
Jan 12, 2022 | 184.76 | 186.00 | 173.28 | 177.53 | 4,508,115 | -8.67(-4.66%) |
Jan 11, 2022 | 179.44 | 193.23 | 178.50 | 186.20 | 2,332,443 | +2.76(+1.50%) |
Jan 10, 2022 | 180.00 | 183.76 | 171.81 | 183.44 | 4,592,166 | -1.27(-0.69%) |
Jan 07, 2022 | 188.73 | 195.98 | 184.58 | 184.71 | 3,044,557 | -6.67(-3.49%) |
Jan 06, 2022 | 196.63 | 202.69 | 184.38 | 191.38 | 4,488,977 | -6.62(-3.34%) |
Jan 05, 2022 | 217.69 | 218.19 | 197.49 | 198.00 | 2,958,750 | -22.94(-10.38%) |
Jan 04, 2022 | 238.30 | 240.59 | 209.16 | 220.94 | 2,626,792 | -18.69(-7.80%) |
Jan 03, 2022 | 234.38 | 239.64 | 228.99 | 239.63 | 1,045,534 | +7.84(+3.38%) |
Dec 31, 2021 | 232.49 | 234.31 | 225.71 | 231.79 | 1,673,249 | -1.29(-0.55%) |
Dec 30, 2021 | 225.29 | 237.73 | 224.86 | 233.08 | 1,246,311 | +7.79(+3.46%) |
Dec 29, 2021 | 234.29 | 234.29 | 224.78 | 225.29 | 977,885 | -8.47(-3.62%) |
Dec 28, 2021 | 233.00 | 237.22 | 229.97 | 233.76 | 1,185,629 | +1.58(+0.68%) |
Dec 27, 2021 | 239.85 | 241.99 | 231.09 | 232.18 | 1,496,027 | -8.60(-3.57%) |
Dec 23, 2021 | 238.00 | 245.83 | 236.38 | 240.78 | 2,105,537 | +2.94(+1.24%) |
Dec 22, 2021 | 226.09 | 238.09 | 225.49 | 237.84 | 2,347,439 | +10.84(+4.78%) |
Dec 21, 2021 | 209.00 | 227.17 | 207.01 | 227.00 | 2,737,660 | +21.39(+10.40%) |
Dec 20, 2021 | 219.59 | 221.97 | 204.99 | 205.61 | 3,004,015 | -17.98(-8.04%) |
Dec 17, 2021 | 200.53 | 224.99 | 194.69 | 223.59 | 6,777,205 | +19.47(+9.54%) |
Dec 16, 2021 | 227.52 | 230.05 | 197.43 | 204.12 | 6,309,810 | -22.38(-9.88%) |
Dec 15, 2021 | 237.14 | 239.41 | 215.66 | 226.50 | 4,644,085 | -14.50(-6.02%) |
Dec 14, 2021 | 259.99 | 259.99 | 240.30 | 241.00 | 4,425,969 | -23.02(-8.72%) |
Dec 13, 2021 | 270.18 | 274.35 | 261.55 | 264.02 | 1,875,118 | -6.80(-2.51%) |
Dec 10, 2021 | 269.54 | 272.65 | 263.50 | 270.82 | 1,598,441 | +2.78(+1.04%) |
Dec 09, 2021 | 266.76 | 270.54 | 265.09 | 268.04 | 2,828,921 | +0.17(+0.06%) |
Dec 08, 2021 | 265.00 | 269.53 | 260.88 | 267.87 | 1,155,844 | +3.88(+1.47%) |
Dec 07, 2021 | 267.50 | 269.45 | 261.62 | 263.99 | 1,378,429 | +0.87(+0.33%) |
Dec 06, 2021 | 261.94 | 268.82 | 255.17 | 263.12 | 1,639,732 | +1.77(+0.68%) |
Dec 03, 2021 | 266.00 | 268.33 | 245.39 | 261.35 | 3,513,197 | -4.30(-1.62%) |
Dec 02, 2021 | 264.23 | 270.37 | 257.98 | 265.65 | 2,349,946 | -0.89(-0.33%) |
Dec 01, 2021 | 282.01 | 286.25 | 265.49 | 266.54 | 2,436,347 | -13.88(-4.95%) |
Nov 30, 2021 | 293.01 | 293.52 | 277.54 | 280.42 | 2,296,388 | -11.55(-3.96%) |
Nov 29, 2021 | 293.15 | 296.70 | 290.15 | 291.97 | 1,084,254 | +0.86(+0.30%) |
Nov 26, 2021 | 290.60 | 295.97 | 287.87 | 291.11 | 816,822 | +0.91(+0.31%) |
Nov 24, 2021 | 279.18 | 291.00 | 276.09 | 290.20 | 1,404,682 | +8.19(+2.90%) |
Nov 23, 2021 | 281.64 | 285.50 | 276.08 | 282.01 | 1,429,611 | -2.68(-0.94%) |
Nov 22, 2021 | 294.11 | 294.11 | 280.06 | 284.69 | 1,495,203 | -7.03(-2.41%) |
Nov 19, 2021 | 289.35 | 293.21 | 285.43 | 291.72 | 655,006 | +3.10(+1.07%) |
Nov 18, 2021 | 292.60 | 289.06 | 287.32 | 288.62 | 725,562 | -3.62(-1.24%) |
Nov 17, 2021 | 301.42 | 304.32 | 291.83 | 292.24 | 732,793 | -8.55(-2.84%) |
Nov 16, 2021 | 298.51 | 301.23 | 295.92 | 300.79 | 787,613 | +2.61(+0.88%) |
Nov 15, 2021 | 296.22 | 302.46 | 295.84 | 298.18 | 772,134 | +3.75(+1.27%) |
Nov 12, 2021 | 290.00 | 294.87 | 285.51 | 294.43 | 1,014,976 | +8.15(+2.85%) |
Nov 11, 2021 | 286.34 | 287.81 | 279.29 | 286.28 | 1,342,650 | -0.98(-0.34%) |
Nov 10, 2021 | 293.06 | 287.26 | 1,406,193 | -8.59(-2.90%) | ||
Nov 09, 2021 | 295.54 | 300.63 | 293.33 | 295.85 | 935,967 | +3.12(+1.07%) |
Nov 08, 2021 | 294.11 | 298.78 | 290.91 | 292.73 | 1,163,551 | -5.16(-1.73%) |
Nov 05, 2021 | 289.83 | 307.11 | 275.33 | 297.89 | 2,478,372 | -2.70(-0.90%) |
Nov 04, 2021 | 301.22 | 302.14 | 295.06 | 300.59 | 1,317,871 | -0.82(-0.27%) |
Nov 03, 2021 | 300.31 | 305.94 | 299.00 | 301.41 | 662,241 | +1.11(+0.37%) |
Nov 02, 2021 | 301.00 | 304.24 | 298.12 | 300.30 | 914,035 | -1.62(-0.54%) |