Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.32 | 35.15 | 34.15 | 34.71 | 13,272,965 | -0.39(-1.11%) |
Dec 29, 2022 | 33.18 | 35.38 | 32.93 | 35.10 | 17,640,732 | +2.46(+7.54%) |
Dec 28, 2022 | 33.21 | 33.70 | 32.40 | 32.64 | 13,317,284 | -0.75(-2.25%) |
Dec 27, 2022 | 33.06 | 33.63 | 32.35 | 33.39 | 12,383,760 | -0.32(-0.95%) |
Dec 23, 2022 | 34.20 | 34.55 | 33.10 | 33.71 | 13,112,812 | -0.97(-2.80%) |
Dec 22, 2022 | 35.60 | 35.60 | 33.39 | 34.68 | 16,483,811 | -1.51(-4.17%) |
Dec 21, 2022 | 36.18 | 36.94 | 35.29 | 36.19 | 13,255,848 | +0.20(+0.56%) |
Dec 20, 2022 | 34.90 | 37.10 | 34.90 | 35.99 | 16,675,788 | +0.49(+1.38%) |
Dec 19, 2022 | 36.10 | 36.30 | 35.22 | 35.50 | 14,477,758 | -0.59(-1.63%) |
Dec 16, 2022 | 36.09 | 37.11 | 35.65 | 36.09 | 16,909,032 | -0.30(-0.82%) |
Dec 15, 2022 | 37.29 | 37.80 | 36.05 | 36.39 | 17,434,112 | -1.85(-4.84%) |
Dec 14, 2022 | 38.40 | 39.45 | 37.69 | 38.24 | 21,223,620 | -0.54(-1.39%) |
Dec 13, 2022 | 41.81 | 42.70 | 38.57 | 38.78 | 26,817,992 | +0.40(+1.04%) |
Dec 12, 2022 | 37.92 | 38.68 | 37.49 | 38.38 | 20,014,692 | +0.00(+0.00%) |
Dec 09, 2022 | 38.45 | 40.35 | 38.33 | 38.38 | 21,469,424 | -0.26(-0.67%) |
Dec 08, 2022 | 38.07 | 39.15 | 36.56 | 38.64 | 24,787,206 | +0.15(+0.39%) |
Dec 07, 2022 | 38.08 | 38.99 | 37.72 | 38.49 | 23,486,728 | -0.48(-1.23%) |
Dec 06, 2022 | 40.57 | 40.85 | 38.57 | 38.97 | 19,272,470 | -1.82(-4.46%) |
Dec 05, 2022 | 42.77 | 43.70 | 40.41 | 40.79 | 21,993,952 | -2.27(-5.27%) |
Dec 02, 2022 | 42.15 | 45.06 | 42.01 | 43.06 | 30,821,024 | -0.34(-0.78%) |
Dec 01, 2022 | 41.45 | 43.74 | 41.30 | 43.40 | 33,666,608 | +2.52(+6.16%) |
Nov 30, 2022 | 37.42 | 40.90 | 37.09 | 40.88 | 30,691,960 | +3.73(+10.04%) |
Nov 29, 2022 | 38.48 | 39.96 | 36.73 | 37.15 | 29,057,686 | -0.88(-2.31%) |
Nov 28, 2022 | 38.80 | 40.15 | 37.54 | 38.03 | 42,566,764 | +1.24(+3.37%) |
Nov 25, 2022 | 36.73 | 37.01 | 36.04 | 36.79 | 9,402,863 | +0.02(+0.05%) |
Nov 23, 2022 | 35.37 | 37.04 | 35.15 | 36.77 | 15,970,726 | +1.49(+4.22%) |
Nov 22, 2022 | 35.12 | 35.38 | 34.38 | 35.28 | 12,653,337 | +0.07(+0.20%) |
Nov 21, 2022 | 35.77 | 36.09 | 34.66 | 35.21 | 15,514,581 | -1.38(-3.77%) |
Nov 18, 2022 | 38.29 | 38.37 | 36.08 | 36.59 | 14,746,275 | -1.13(-3.00%) |
Nov 17, 2022 | 37.48 | 38.27 | 36.84 | 37.72 | 16,904,864 | -0.79(-2.05%) |
Nov 16, 2022 | 39.07 | 39.78 | 37.86 | 38.51 | 17,325,476 | -1.51(-3.77%) |
Nov 15, 2022 | 40.41 | 41.73 | 39.96 | 40.02 | 26,559,212 | +1.62(+4.22%) |
Nov 14, 2022 | 39.05 | 39.31 | 37.92 | 38.40 | 17,920,298 | -1.04(-2.64%) |
Nov 11, 2022 | 36.61 | 40.92 | 36.13 | 39.44 | 39,173,380 | +2.93(+8.03%) |
Nov 10, 2022 | 33.90 | 36.60 | 33.45 | 36.51 | 32,411,080 | +5.61(+18.16%) |
Nov 09, 2022 | 32.03 | 32.39 | 30.44 | 30.90 | 17,628,342 | -1.90(-5.79%) |
Nov 08, 2022 | 32.57 | 33.25 | 31.66 | 32.80 | 18,550,656 | +0.56(+1.74%) |
Nov 07, 2022 | 32.61 | 32.93 | 31.46 | 32.24 | 16,107,834 | +0.09(+0.28%) |
Nov 04, 2022 | 34.73 | 35.00 | 31.33 | 32.15 | 30,310,912 | -1.59(-4.71%) |
Nov 03, 2022 | 32.92 | 35.16 | 32.83 | 33.74 | 23,387,476 | +0.23(+0.69%) |
Nov 02, 2022 | 34.93 | 33.51 | 33.51 | 34,889,352 | -1.28(-3.68%) | |
Nov 01, 2022 | 35.38 | 36.40 | 34.72 | 34.79 | 32,510,500 | +0.56(+1.64%) |
Oct 31, 2022 | 34.07 | 36.16 | 33.90 | 34.23 | 46,005,532 | +0.04(+0.12%) |
Oct 28, 2022 | 33.84 | 34.78 | 32.58 | 34.19 | 39,269,568 | +0.09(+0.26%) |
Oct 27, 2022 | 31.03 | 34.60 | 30.90 | 34.10 | 85,846,752 | +5.04(+17.34%) |
Oct 26, 2022 | 29.20 | 30.87 | 28.55 | 29.06 | 29,423,400 | -0.77(-2.58%) |
Oct 25, 2022 | 29.16 | 30.16 | 29.15 | 29.83 | 19,578,036 | +1.08(+3.76%) |
Oct 24, 2022 | 29.32 | 29.39 | 27.83 | 28.75 | 24,459,062 | -1.00(-3.36%) |
Oct 21, 2022 | 29.03 | 29.75 | 28.04 | 29.75 | 32,835,898 | +0.02(+0.07%) |
Oct 20, 2022 | 28.50 | 30.82 | 28.38 | 29.73 | 37,533,448 | +1.38(+4.87%) |
Oct 19, 2022 | 28.45 | 28.63 | 27.84 | 28.35 | 22,666,842 | -0.38(-1.32%) |
Oct 18, 2022 | 29.25 | 29.72 | 28.33 | 28.73 | 22,714,472 | +0.97(+3.49%) |
Oct 17, 2022 | 27.45 | 28.00 | 27.07 | 27.76 | 22,364,220 | +1.70(+6.52%) |
Oct 14, 2022 | 26.99 | 27.39 | 25.98 | 26.06 | 30,476,596 | -0.18(-0.69%) |
Oct 13, 2022 | 24.11 | 26.56 | 23.63 | 26.24 | 34,633,304 | +0.25(+0.96%) |
Oct 12, 2022 | 25.66 | 26.45 | 25.25 | 25.99 | 20,764,072 | +0.32(+1.25%) |
Oct 11, 2022 | 26.40 | 26.58 | 24.95 | 25.67 | 32,077,008 | -0.78(-2.95%) |
Oct 10, 2022 | 27.28 | 27.28 | 26.01 | 26.45 | 21,508,612 | -0.76(-2.79%) |
Oct 07, 2022 | 29.08 | 29.19 | 27.01 | 27.21 | 29,793,434 | -2.85(-9.48%) |
Oct 06, 2022 | 30.55 | 31.08 | 29.78 | 30.06 | 36,009,276 | -0.77(-2.50%) |
Oct 05, 2022 | 30.42 | 31.25 | 30.12 | 30.83 | 24,058,540 | -0.70(-2.22%) |
Oct 04, 2022 | 29.08 | 31.84 | 29.00 | 31.53 | 42,999,512 | +3.77(+13.58%) |
Oct 03, 2022 | 27.30 | 28.22 | 26.48 | 27.76 | 26,388,332 | +0.82(+3.04%) |
Sep 30, 2022 | 26.57 | 28.14 | 26.38 | 26.94 | 24,804,440 | +0.17(+0.64%) |
Sep 29, 2022 | 28.32 | 28.60 | 26.51 | 26.77 | 32,057,368 | -2.47(-8.45%) |
Sep 28, 2022 | 27.94 | 29.37 | 27.66 | 29.24 | 24,813,516 | +1.39(+4.99%) |
Sep 27, 2022 | 29.03 | 29.40 | 27.66 | 27.85 | 23,291,146 | -0.40(-1.42%) |
Sep 26, 2022 | 28.67 | 29.94 | 28.24 | 28.25 | 25,013,812 | -0.51(-1.77%) |
Sep 23, 2022 | 28.41 | 28.91 | 27.65 | 28.76 | 27,542,948 | +0.19(+0.67%) |
Sep 22, 2022 | 30.21 | 30.57 | 28.32 | 28.57 | 34,416,176 | -1.98(-6.48%) |
Sep 21, 2022 | 31.04 | 32.43 | 30.50 | 30.55 | 28,856,840 | -0.40(-1.29%) |
Sep 20, 2022 | 32.31 | 32.39 | 30.79 | 30.95 | 26,071,316 | -1.99(-6.04%) |
Sep 19, 2022 | 31.17 | 33.03 | 31.14 | 32.94 | 25,027,084 | +1.21(+3.81%) |
Sep 16, 2022 | 32.43 | 32.83 | 31.22 | 31.73 | 34,834,816 | -2.12(-6.26%) |
Sep 15, 2022 | 33.16 | 34.73 | 32.94 | 33.85 | 23,214,218 | +0.16(+0.47%) |
Sep 14, 2022 | 32.58 | 33.73 | 31.89 | 33.69 | 22,968,504 | +0.99(+3.03%) |
Sep 13, 2022 | 32.75 | 33.52 | 32.40 | 32.70 | 29,788,316 | -2.46(-7.00%) |
Sep 12, 2022 | 34.75 | 35.81 | 34.60 | 35.16 | 24,246,436 | +0.35(+1.01%) |
Sep 09, 2022 | 32.44 | 34.90 | 32.34 | 34.81 | 40,648,188 | +2.87(+8.99%) |
Sep 08, 2022 | 30.42 | 32.03 | 29.89 | 31.94 | 30,392,504 | +0.96(+3.10%) |
Sep 07, 2022 | 29.96 | 31.10 | 29.37 | 30.98 | 22,269,868 | +1.14(+3.82%) |
Sep 06, 2022 | 30.15 | 30.36 | 29.07 | 29.84 | 25,641,576 | -0.27(-0.90%) |
Sep 02, 2022 | 31.80 | 31.99 | 29.86 | 30.11 | 31,480,564 | -1.16(-3.71%) |
Sep 01, 2022 | 30.94 | 31.36 | 29.82 | 31.27 | 28,530,832 | -0.38(-1.20%) |
Aug 31, 2022 | 31.98 | 33.35 | 31.34 | 31.65 | 26,144,896 | +0.29(+0.92%) |
Aug 30, 2022 | 32.47 | 32.91 | 30.53 | 31.36 | 33,530,756 | -0.58(-1.82%) |
Aug 29, 2022 | 31.76 | 33.20 | 31.76 | 31.94 | 21,014,476 | -0.48(-1.48%) |
Aug 26, 2022 | 34.37 | 34.59 | 31.80 | 32.42 | 30,300,140 | -1.92(-5.59%) |
Aug 25, 2022 | 33.74 | 34.71 | 33.29 | 34.34 | 23,857,286 | +1.05(+3.15%) |
Aug 24, 2022 | 32.68 | 34.27 | 32.41 | 33.29 | 23,406,900 | +0.82(+2.53%) |
Aug 23, 2022 | 33.05 | 33.80 | 32.38 | 32.47 | 20,606,732 | -0.71(-2.14%) |
Aug 22, 2022 | 33.39 | 33.98 | 32.57 | 33.18 | 23,752,348 | -1.02(-2.98%) |
Aug 19, 2022 | 36.09 | 36.44 | 34.11 | 34.20 | 28,366,754 | -2.66(-7.22%) |
Aug 18, 2022 | 37.29 | 37.38 | 36.01 | 36.86 | 20,308,504 | -0.44(-1.18%) |
Aug 17, 2022 | 38.75 | 39.02 | 37.10 | 37.30 | 29,013,312 | -2.28(-5.76%) |
Aug 16, 2022 | 39.93 | 40.39 | 37.63 | 39.58 | 30,764,076 | -0.26(-0.65%) |
Aug 15, 2022 | 40.14 | 41.10 | 38.86 | 39.84 | 28,791,864 | -0.92(-2.26%) |
Aug 12, 2022 | 41.30 | 41.53 | 39.61 | 40.76 | 29,889,612 | +0.34(+0.84%) |
Aug 11, 2022 | 42.82 | 45.43 | 39.66 | 40.42 | 55,539,120 | -0.19(-0.47%) |
Aug 10, 2022 | 39.44 | 40.87 | 37.97 | 40.61 | 39,710,992 | +3.86(+10.50%) |
Aug 09, 2022 | 38.75 | 38.84 | 36.31 | 36.75 | 34,684,356 | -3.02(-7.59%) |
Aug 08, 2022 | 41.41 | 42.45 | 39.27 | 39.77 | 29,826,512 | -1.04(-2.55%) |
Aug 05, 2022 | 39.27 | 42.55 | 39.04 | 40.81 | 28,771,604 | -0.21(-0.51%) |
Aug 04, 2022 | 41.95 | 42.59 | 40.17 | 41.02 | 31,544,364 | -0.91(-2.17%) |
Aug 03, 2022 | 38.30 | 42.15 | 38.30 | 41.93 | 38,003,068 | +4.19(+11.10%) |
Aug 02, 2022 | 35.70 | 38.98 | 35.55 | 37.74 | 29,683,532 | +1.30(+3.57%) |
Aug 01, 2022 | 34.90 | 37.42 | 34.05 | 36.44 | 26,410,864 | +1.61(+4.62%) |
Jul 29, 2022 | 35.21 | 36.65 | 33.75 | 34.83 | 31,716,816 | -1.08(-3.01%) |
Jul 28, 2022 | 34.70 | 36.16 | 33.60 | 35.91 | 33,166,208 | +0.67(+1.90%) |
Jul 27, 2022 | 31.46 | 35.48 | 31.31 | 35.24 | 79,936,416 | +3.69(+11.70%) |
Jul 26, 2022 | 31.81 | 31.95 | 30.55 | 31.55 | 64,984,100 | -5.16(-14.06%) |
Jul 25, 2022 | 37.05 | 37.43 | 35.71 | 36.71 | 19,718,230 | -0.64(-1.71%) |
Jul 22, 2022 | 39.40 | 39.86 | 36.77 | 37.35 | 28,254,390 | -3.05(-7.55%) |
Jul 21, 2022 | 37.97 | 40.68 | 37.85 | 40.40 | 39,557,124 | +1.91(+4.96%) |
Jul 20, 2022 | 34.19 | 38.84 | 33.95 | 38.49 | 42,437,064 | +4.12(+11.99%) |
Jul 19, 2022 | 34.02 | 34.38 | 32.04 | 34.37 | 27,233,924 | +1.83(+5.62%) |
Jul 18, 2022 | 31.92 | 34.20 | 31.83 | 32.54 | 28,939,924 | +1.27(+4.06%) |
Jul 15, 2022 | 31.29 | 31.84 | 30.02 | 31.27 | 22,400,748 | +0.60(+1.96%) |
Jul 14, 2022 | 31.84 | 32.25 | 30.38 | 30.67 | 24,190,098 | -1.48(-4.60%) |
Jul 13, 2022 | 31.35 | 33.21 | 30.28 | 32.15 | 26,306,664 | -0.23(-0.71%) |
Jul 12, 2022 | 32.57 | 33.48 | 31.70 | 32.38 | 21,439,862 | +0.06(+0.19%) |
Jul 11, 2022 | 34.76 | 35.10 | 32.04 | 32.32 | 22,554,364 | -3.25(-9.14%) |
Jul 08, 2022 | 34.25 | 36.75 | 34.10 | 35.57 | 22,067,252 | +0.24(+0.68%) |
Jul 07, 2022 | 32.84 | 35.48 | 32.30 | 35.33 | 23,025,120 | +2.29(+6.93%) |
Jul 06, 2022 | 34.14 | 35.31 | 32.75 | 33.04 | 25,774,864 | -0.96(-2.82%) |
Jul 05, 2022 | 30.84 | 34.28 | 29.72 | 34.00 | 29,142,736 | +2.59(+8.25%) |
Jul 01, 2022 | 32.08 | 33.06 | 30.70 | 31.41 | 20,371,654 | +0.17(+0.54%) |
Jun 30, 2022 | 32.65 | 33.34 | 30.86 | 31.24 | 26,002,148 | -1.81(-5.48%) |
Jun 29, 2022 | 34.40 | 34.98 | 32.47 | 33.05 | 30,860,402 | -1.98(-5.64%) |
Jun 28, 2022 | 37.13 | 38.05 | 34.66 | 35.03 | 44,148,728 | -2.29(-6.15%) |
Jun 27, 2022 | 39.25 | 39.50 | 35.83 | 37.32 | 58,131,928 | -1.20(-3.12%) |
Jun 24, 2022 | 36.45 | 38.79 | 36.38 | 38.52 | 46,653,360 | +2.14(+5.88%) |
Jun 23, 2022 | 33.85 | 36.53 | 33.21 | 36.38 | 43,978,868 | +2.53(+7.47%) |
Jun 22, 2022 | 32.44 | 34.83 | 32.25 | 33.85 | 34,622,968 | +1.03(+3.13%) |
Jun 21, 2022 | 32.40 | 33.68 | 32.16 | 32.83 | 31,588,840 | +1.14(+3.58%) |
Jun 17, 2022 | 30.69 | 32.59 | 30.63 | 31.69 | 37,008,480 | +1.17(+3.82%) |
Jun 16, 2022 | 31.48 | 31.93 | 29.96 | 30.52 | 40,893,848 | -2.08(-6.38%) |
Jun 15, 2022 | 30.57 | 33.10 | 30.48 | 32.60 | 47,716,868 | +2.25(+7.41%) |
Jun 14, 2022 | 31.66 | 32.08 | 29.76 | 30.35 | 38,172,668 | -0.94(-3.00%) |
Jun 13, 2022 | 33.14 | 34.01 | 31.16 | 31.29 | 40,627,808 | -3.55(-10.19%) |
Jun 10, 2022 | 35.50 | 36.28 | 33.93 | 34.84 | 40,300,320 | -2.30(-6.18%) |
Jun 09, 2022 | 38.52 | 39.75 | 37.11 | 37.14 | 34,014,740 | -2.01(-5.13%) |
Jun 08, 2022 | 38.10 | 39.60 | 37.71 | 39.15 | 35,153,320 | +1.07(+2.82%) |
Jun 07, 2022 | 35.41 | 38.13 | 35.00 | 38.07 | 47,660,740 | +2.01(+5.58%) |
Jun 06, 2022 | 36.70 | 37.46 | 35.45 | 36.06 | 37,838,580 | +0.70(+1.97%) |
Jun 03, 2022 | 37.99 | 38.55 | 34.83 | 35.37 | 50,217,588 | -4.52(-11.33%) |
Jun 02, 2022 | 36.25 | 40.10 | 36.20 | 39.89 | 40,122,080 | +3.73(+10.33%) |
Jun 01, 2022 | 37.96 | 39.29 | 35.19 | 36.15 | 38,614,488 | -1.36(-3.62%) |
May 31, 2022 | 37.44 | 38.74 | 36.22 | 37.51 | 36,014,540 | +0.61(+1.65%) |
May 27, 2022 | 35.68 | 37.18 | 35.56 | 36.90 | 31,134,810 | +1.77(+5.04%) |
May 26, 2022 | 32.97 | 35.71 | 32.53 | 35.13 | 30,699,320 | +1.82(+5.47%) |
May 25, 2022 | 32.95 | 33.67 | 31.80 | 33.31 | 37,974,028 | +0.83(+2.55%) |
May 24, 2022 | 35.64 | 35.64 | 31.90 | 32.48 | 44,343,108 | -4.36(-11.85%) |
May 23, 2022 | 36.20 | 36.88 | 34.20 | 36.85 | 40,408,248 | +0.46(+1.28%) |
May 20, 2022 | 40.07 | 40.40 | 34.00 | 36.38 | 56,489,848 | -2.75(-7.02%) |
May 19, 2022 | 36.22 | 41.37 | 36.05 | 39.13 | 75,942,256 | +3.07(+8.52%) |
May 18, 2022 | 36.31 | 37.97 | 35.50 | 36.06 | 42,355,660 | -1.20(-3.23%) |
May 17, 2022 | 37.40 | 38.50 | 34.64 | 37.26 | 47,166,328 | +1.27(+3.53%) |
May 16, 2022 | 39.78 | 39.82 | 35.70 | 35.99 | 54,113,868 | -4.25(-10.57%) |
May 13, 2022 | 37.22 | 40.86 | 37.22 | 40.25 | 61,514,480 | +4.90(+13.85%) |
May 12, 2022 | 31.36 | 38.50 | 30.81 | 35.35 | 94,151,400 | +3.49(+10.96%) |
May 11, 2022 | 33.19 | 34.60 | 31.52 | 31.86 | 63,260,228 | -1.68(-5.01%) |
May 10, 2022 | 35.49 | 36.61 | 31.80 | 33.54 | 60,848,580 | -0.46(-1.37%) |
May 09, 2022 | 36.20 | 37.17 | 33.73 | 34.00 | 64,099,920 | -3.75(-9.92%) |
May 06, 2022 | 40.11 | 40.11 | 35.51 | 37.75 | 102,695,776 | -3.56(-8.62%) |
May 05, 2022 | 40.76 | 42.49 | 39.59 | 41.31 | 113,569,512 | -7.24(-14.91%) |
May 04, 2022 | 45.77 | 48.80 | 43.91 | 48.55 | 44,656,148 | +2.03(+4.36%) |
May 03, 2022 | 45.17 | 47.53 | 44.95 | 46.52 | 37,356,220 | +1.22(+2.70%) |
May 02, 2022 | 42.12 | 45.41 | 42.12 | 45.30 | 33,712,008 | +2.62(+6.13%) |
Apr 29, 2022 | 42.20 | 46.34 | 42.15 | 42.68 | 39,769,048 | -1.65(-3.71%) |
Apr 28, 2022 | 42.88 | 45.21 | 41.12 | 44.33 | 41,814,048 | +2.71(+6.51%) |
Apr 27, 2022 | 42.40 | 44.00 | 41.33 | 41.62 | 31,876,600 | -1.19(-2.78%) |
Apr 26, 2022 | 45.51 | 45.85 | 42.80 | 42.81 | 37,376,680 | -3.11(-6.78%) |
Apr 25, 2022 | 46.20 | 47.59 | 45.34 | 45.92 | 40,054,428 | -0.08(-0.17%) |
Apr 22, 2022 | 48.00 | 49.27 | 45.40 | 46.00 | 44,860,688 | -2.10(-4.37%) |
Apr 21, 2022 | 53.50 | 53.77 | 47.26 | 48.10 | 59,325,268 | -4.40(-8.38%) |
Apr 20, 2022 | 59.30 | 59.40 | 52.50 | 52.50 | 51,136,220 | -8.06(-13.31%) |
Apr 19, 2022 | 57.75 | 61.40 | 57.60 | 60.56 | 21,386,280 | +2.46(+4.24%) |
Apr 18, 2022 | 57.50 | 58.69 | 55.60 | 58.10 | 23,178,900 | +0.15(+0.26%) |
Apr 14, 2022 | 60.24 | 60.70 | 57.90 | 57.95 | 22,825,060 | -2.53(-4.18%) |
Apr 13, 2022 | 59.10 | 62.20 | 57.90 | 60.48 | 28,829,040 | +1.37(+2.32%) |
Apr 12, 2022 | 62.76 | 64.44 | 59.02 | 59.11 | 36,752,268 | -2.63(-4.26%) |
Apr 11, 2022 | 61.45 | 62.90 | 59.37 | 61.74 | 38,930,388 | +1.42(+2.35%) |
Apr 08, 2022 | 63.93 | 64.17 | 60.01 | 60.32 | 41,838,080 | -4.08(-6.33%) |
Apr 07, 2022 | 65.60 | 66.91 | 62.05 | 64.40 | 28,985,040 | -1.26(-1.92%) |
Apr 06, 2022 | 68.46 | 68.54 | 63.84 | 65.66 | 33,346,010 | -4.63(-6.59%) |
Apr 05, 2022 | 72.90 | 74.13 | 69.20 | 70.29 | 23,760,090 | -2.44(-3.35%) |
Apr 04, 2022 | 69.64 | 73.09 | 69.20 | 72.73 | 19,606,870 | +3.43(+4.95%) |
Apr 01, 2022 | 68.76 | 71.69 | 67.85 | 69.30 | 29,412,070 | +1.70(+2.52%) |
Mar 31, 2022 | 70.85 | 70.86 | 67.52 | 67.60 | 22,194,700 | -2.96(-4.20%) |
Mar 30, 2022 | 72.57 | 73.78 | 69.20 | 70.56 | 31,907,860 | -3.84(-5.16%) |
Mar 29, 2022 | 71.68 | 75.88 | 70.24 | 74.40 | 29,455,450 | +4.24(+6.04%) |
Mar 28, 2022 | 68.50 | 71.66 | 67.07 | 70.16 | 24,505,990 | +2.21(+3.25%) |
Mar 25, 2022 | 70.50 | 70.69 | 66.60 | 67.95 | 22,350,350 | -2.55(-3.61%) |
Mar 24, 2022 | 71.03 | 71.18 | 68.04 | 70.50 | 24,182,860 | +0.14(+0.20%) |
Mar 23, 2022 | 71.50 | 73.95 | 69.50 | 70.36 | 33,959,880 | -2.34(-3.22%) |
Mar 22, 2022 | 68.92 | 73.38 | 67.09 | 72.70 | 44,542,720 | +4.36(+6.37%) |
Mar 21, 2022 | 69.90 | 71.31 | 65.30 | 68.34 | 66,677,580 | -9.66(-12.38%) |
Mar 18, 2022 | 64.99 | 78.00 | 64.73 | 78.00 | 46,309,400 | +12.26(+18.65%) |
Mar 17, 2022 | 61.22 | 65.78 | 60.46 | 65.74 | 30,332,550 | +3.50(+5.62%) |
Mar 16, 2022 | 57.46 | 62.39 | 56.70 | 62.24 | 31,581,200 | +6.89(+12.46%) |
Mar 15, 2022 | 51.86 | 56.30 | 51.37 | 55.34 | 26,547,890 | +4.09(+7.98%) |
Mar 14, 2022 | 54.14 | 55.32 | 51.00 | 51.26 | 24,930,430 | -3.18(-5.85%) |
Mar 11, 2022 | 56.90 | 58.05 | 54.22 | 54.44 | 27,360,640 | -0.88(-1.59%) |
Mar 10, 2022 | 56.72 | 54.52 | 55.32 | 29,796,650 | -3.45(-5.87%) | |
Mar 09, 2022 | 54.50 | 59.49 | 53.41 | 58.77 | 39,791,520 | +7.27(+14.12%) |
Mar 08, 2022 | 55.26 | 55.50 | 51.12 | 51.49 | 52,357,880 | -4.59(-8.18%) |
Mar 07, 2022 | 59.90 | 60.61 | 55.74 | 56.08 | 27,600,080 | -4.00(-6.66%) |
Mar 04, 2022 | 64.10 | 65.09 | 59.15 | 60.08 | 28,173,910 | -3.99(-6.23%) |
Mar 03, 2022 | 66.49 | 66.63 | 63.22 | 64.08 | 15,459,500 | -1.91(-2.89%) |
Mar 02, 2022 | 67.14 | 67.80 | 63.54 | 65.98 | 22,101,230 | -1.36(-2.02%) |
Mar 01, 2022 | 68.89 | 71.12 | 67.06 | 67.34 | 16,082,850 | -2.08(-3.00%) |
Feb 28, 2022 | 68.98 | 70.41 | 66.75 | 69.43 | 16,959,860 | +1.73(+2.56%) |
Feb 25, 2022 | 67.73 | 67.86 | 65.03 | 67.69 | 22,753,980 | +1.30(+1.95%) |
Feb 24, 2022 | 58.50 | 66.88 | 58.50 | 66.40 | 35,455,180 | +3.74(+5.96%) |
Feb 23, 2022 | 63.48 | 65.99 | 62.50 | 62.66 | 24,252,630 | +0.05(+0.07%) |
Feb 22, 2022 | 63.20 | 66.20 | 62.43 | 62.62 | 31,533,530 | -3.07(-4.68%) |
Feb 18, 2022 | 65.69 | 0 | -0.31(-0.47%) | |||
Feb 17, 2022 | 72.71 | 73.22 | 65.50 | 66.00 | 70,402,112 | -8.69(-11.63%) |
Feb 16, 2022 | 79.98 | 80.00 | 72.00 | 74.69 | 99,181,672 | -14.27(-16.04%) |
Feb 15, 2022 | 86.44 | 89.13 | 84.31 | 88.95 | 17,182,180 | +4.20(+4.96%) |
Feb 14, 2022 | 84.64 | 87.11 | 83.55 | 84.75 | 15,770,700 | -0.66(-0.77%) |
Feb 11, 2022 | 89.22 | 90.60 | 83.50 | 85.40 | 13,524,580 | -3.93(-4.40%) |
Feb 10, 2022 | 90.00 | 93.25 | 88.50 | 89.33 | 19,082,240 | -3.16(-3.42%) |
Feb 09, 2022 | 90.52 | 92.56 | 88.40 | 92.50 | 14,824,980 | +4.70(+5.35%) |
Feb 08, 2022 | 85.90 | 88.05 | 85.20 | 87.80 | 11,527,170 | +1.11(+1.28%) |
Feb 07, 2022 | 88.16 | 90.80 | 85.55 | 86.69 | 16,521,000 | -0.91(-1.04%) |
Feb 04, 2022 | 83.00 | 89.26 | 81.09 | 87.60 | 29,436,070 | +6.66(+8.22%) |
Feb 03, 2022 | 83.00 | 80.60 | 80.94 | 30,195,220 | -7.64(-8.63%) | |
Feb 02, 2022 | 98.35 | 98.51 | 86.49 | 88.59 | 31,654,100 | -9.83(-9.99%) |
Feb 01, 2022 | 98.43 | 98.85 | 93.79 | 98.42 | 17,478,920 | +2.00(+2.07%) |
Jan 31, 2022 | 88.19 | 96.82 | 96.42 | 24,976,500 | +9.20(+10.55%) | |
Jan 28, 2022 | 82.50 | 87.43 | 79.25 | 87.22 | 26,570,070 | +5.65(+6.92%) |
Jan 27, 2022 | 90.47 | 90.67 | 81.31 | 81.58 | 21,544,400 | -5.32(-6.12%) |
Jan 26, 2022 | 93.70 | 95.00 | 85.23 | 86.89 | 33,135,210 | -2.35(-2.63%) |
Jan 25, 2022 | 91.00 | 93.72 | 84.10 | 89.24 | 46,651,740 | -4.61(-4.91%) |
Jan 24, 2022 | 83.40 | 96.40 | 78.00 | 93.85 | 77,561,896 | +5.64(+6.39%) |
Jan 21, 2022 | 100.47 | 101.36 | 86.88 | 88.21 | 53,353,388 | -14.18(-13.85%) |
Jan 20, 2022 | 105.00 | 108.44 | 102.27 | 102.39 | 14,154,300 | -0.70(-0.68%) |
Jan 19, 2022 | 106.82 | 112.25 | 103.02 | 103.09 | 19,578,480 | -2.37(-2.25%) |
Jan 18, 2022 | 108.72 | 108.83 | 102.91 | 105.47 | 21,879,980 | -4.83(-4.37%) |
Jan 14, 2022 | 110.29 | 0 | +3.85(+3.62%) | |||
Jan 13, 2022 | 117.00 | 117.81 | 106.15 | 106.44 | 22,777,500 | -10.44(-8.93%) |
Jan 12, 2022 | 118.52 | 119.12 | 115.70 | 116.88 | 11,399,100 | +1.15(+0.99%) |
Jan 11, 2022 | 109.70 | 116.60 | 108.60 | 115.73 | 12,626,640 | +2.61(+2.31%) |
Jan 10, 2022 | 111.70 | 113.32 | 106.40 | 113.12 | 21,107,850 | -1.33(-1.16%) |
Jan 07, 2022 | 116.90 | 118.24 | 112.14 | 114.45 | 12,893,440 | -2.45(-2.09%) |
Jan 06, 2022 | 117.24 | 119.78 | 113.86 | 116.89 | 18,039,250 | -2.11(-1.77%) |
Jan 05, 2022 | 121.35 | 122.88 | 117.38 | 119.00 | 21,130,270 | -3.19(-2.61%) |
Jan 04, 2022 | 135.65 | 137.00 | 121.12 | 122.19 | 29,408,630 | -14.13(-10.36%) |