Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.62 | 14.87 | 13.42 | 13.87 | 13,414 | -0.28(-1.98%) |
Oct 28, 2022 | 14.70 | 14.90 | 13.50 | 14.15 | 14,442 | -0.62(-4.20%) |
Oct 27, 2022 | 15.20 | 15.20 | 14.00 | 14.77 | 15,190 | +0.07(+0.48%) |
Oct 26, 2022 | 14.20 | 15.18 | 14.00 | 14.70 | 21,613 | +0.70(+5.00%) |
Oct 25, 2022 | 14.00 | 14.00 | 13.70 | 14.00 | 14,909 | +0.30(+2.19%) |
Oct 24, 2022 | 13.68 | 13.91 | 12.55 | 13.70 | 8,781 | +0.05(+0.37%) |
Oct 21, 2022 | 13.98 | 14.00 | 12.47 | 13.65 | 13,311 | -0.23(-1.66%) |
Oct 20, 2022 | 13.21 | 14.75 | 13.08 | 13.88 | 18,226 | +0.28(+2.06%) |
Oct 19, 2022 | 13.50 | 13.75 | 12.56 | 13.60 | 18,421 | +0.32(+2.41%) |
Oct 18, 2022 | 12.80 | 14.30 | 12.40 | 13.28 | 21,020 | +0.64(+5.06%) |
Oct 17, 2022 | 12.85 | 13.28 | 12.50 | 12.64 | 14,162 | +0.14(+1.12%) |
Oct 14, 2022 | 12.11 | 14.62 | 12.02 | 12.50 | 31,770 | +0.82(+7.02%) |
Oct 13, 2022 | 11.81 | 11.81 | 11.00 | 11.68 | 12,996 | +0.35(+3.09%) |
Oct 12, 2022 | 11.22 | 11.52 | 11.22 | 11.33 | 10,719 | -0.12(-1.05%) |
Oct 11, 2022 | 11.25 | 11.99 | 11.25 | 11.45 | 14,046 | +0.45(+4.09%) |
Oct 10, 2022 | 12.00 | 12.40 | 11.00 | 11.00 | 30,913 | -1.40(-11.29%) |
Oct 07, 2022 | 13.30 | 13.30 | 12.00 | 12.40 | 32,364 | -1.44(-10.40%) |
Oct 06, 2022 | 16.00 | 16.50 | 13.33 | 13.84 | 69,600 | -2.31(-14.30%) |
Oct 05, 2022 | 14.28 | 16.43 | 13.12 | 16.15 | 98,481 | +2.39(+17.37%) |
Oct 04, 2022 | 13.00 | 14.80 | 12.74 | 13.76 | 67,017 | +0.96(+7.50%) |
Oct 03, 2022 | 12.53 | 13.00 | 12.02 | 12.80 | 30,338 | +0.50(+4.07%) |
Sep 30, 2022 | 12.26 | 12.83 | 11.65 | 12.30 | 37,883 | -0.11(-0.89%) |
Sep 29, 2022 | 13.80 | 13.80 | 12.21 | 12.41 | 50,596 | -1.24(-9.08%) |
Sep 28, 2022 | 13.87 | 14.10 | 13.25 | 13.65 | 30,111 | -0.65(-4.55%) |
Sep 27, 2022 | 13.90 | 14.36 | 13.51 | 14.30 | 28,053 | +0.58(+4.23%) |
Sep 26, 2022 | 15.00 | 15.02 | 13.60 | 13.72 | 37,026 | -0.78(-5.38%) |
Sep 23, 2022 | 14.10 | 16.06 | 13.60 | 14.50 | 41,496 | -0.22(-1.49%) |
Sep 22, 2022 | 13.95 | 15.00 | 13.43 | 14.72 | 46,673 | +0.82(+5.90%) |
Sep 21, 2022 | 14.00 | 15.18 | 13.33 | 13.90 | 40,952 | -0.71(-4.86%) |
Sep 20, 2022 | 17.00 | 17.00 | 14.00 | 14.61 | 131,600 | -2.27(-13.45%) |
Sep 19, 2022 | 17.40 | 17.50 | 16.20 | 16.88 | 85,535 | -0.62(-3.54%) |
Sep 16, 2022 | 18.81 | 19.05 | 16.50 | 17.50 | 444,656 | -15.00(-46.15%) |
Sep 15, 2022 | 35.50 | 39.88 | 32.50 | 32.50 | 72,828 | -9.50(-22.62%) |
Sep 14, 2022 | 43.00 | 44.00 | 40.20 | 42.00 | 12,020 | -2.33(-5.26%) |
Sep 13, 2022 | 45.79 | 45.95 | 43.58 | 44.33 | 2,503 | -3.14(-6.61%) |
Sep 12, 2022 | 44.44 | 48.00 | 43.98 | 47.47 | 3,774 | +1.94(+4.26%) |
Sep 09, 2022 | 44.00 | 45.73 | 42.38 | 45.53 | 8,398 | +2.18(+5.03%) |
Sep 08, 2022 | 43.00 | 44.44 | 41.95 | 43.35 | 3,101 | +0.35(+0.81%) |
Sep 07, 2022 | 40.33 | 43.89 | 39.10 | 43.00 | 3,420 | +1.20(+2.87%) |
Sep 06, 2022 | 42.39 | 43.00 | 38.51 | 41.80 | 7,149 | -0.91(-2.13%) |
Sep 02, 2022 | 45.00 | 45.43 | 42.27 | 42.71 | 7,311 | -4.07(-8.70%) |
Sep 01, 2022 | 45.00 | 46.99 | 41.30 | 46.78 | 10,960 | -1.17(-2.44%) |
Aug 31, 2022 | 50.00 | 51.90 | 43.80 | 47.95 | 61,847 | +4.25(+9.73%) |
Aug 30, 2022 | 44.00 | 48.70 | 41.00 | 43.70 | 22,427 | -1.40(-3.10%) |
Aug 29, 2022 | 43.45 | 47.00 | 43.20 | 45.10 | 2,950 | +0.73(+1.65%) |
Aug 26, 2022 | 47.00 | 48.49 | 43.20 | 44.37 | 4,246 | -4.12(-8.50%) |
Aug 25, 2022 | 49.00 | 50.05 | 47.01 | 48.49 | 2,759 | -1.50(-3.00%) |
Aug 24, 2022 | 46.00 | 53.00 | 45.00 | 49.99 | 7,286 | +3.24(+6.93%) |
Aug 23, 2022 | 46.50 | 49.90 | 45.05 | 46.75 | 3,742 | -1.25(-2.60%) |
Aug 22, 2022 | 50.00 | 50.00 | 42.20 | 48.00 | 9,774 | -2.70(-5.33%) |
Aug 19, 2022 | 49.00 | 51.99 | 47.10 | 50.70 | 7,295 | -1.85(-3.52%) |
Aug 18, 2022 | 52.00 | 54.66 | 48.00 | 52.55 | 8,752 | +0.99(+1.92%) |
Aug 17, 2022 | 60.00 | 61.89 | 50.10 | 51.56 | 13,811 | -10.84(-17.37%) |
Aug 16, 2022 | 60.90 | 64.50 | 55.00 | 62.40 | 22,410 | +2.40(+4.00%) |
Aug 15, 2022 | 56.00 | 60.57 | 53.65 | 60.00 | 13,755 | +3.01(+5.28%) |
Aug 12, 2022 | 53.00 | 58.00 | 52.00 | 56.99 | 35,555 | -3.01(-5.02%) |
Aug 11, 2022 | 60.00 | 68.98 | 51.00 | 60.00 | 187,026 | +14.54(+31.98%) |
Aug 10, 2022 | 43.00 | 46.00 | 42.01 | 45.46 | 40,756 | +3.35(+7.96%) |
Aug 09, 2022 | 45.00 | 46.00 | 41.00 | 42.11 | 13,866 | +0.39(+0.93%) |
Aug 08, 2022 | 39.62 | 42.00 | 38.59 | 41.72 | 12,043 | +3.97(+10.52%) |
Aug 05, 2022 | 38.99 | 38.99 | 37.02 | 37.75 | 4,090 | -0.13(-0.34%) |
Aug 04, 2022 | 39.30 | 39.90 | 36.00 | 37.88 | 5,588 | -1.12(-2.87%) |
Aug 03, 2022 | 41.00 | 41.00 | 38.06 | 39.00 | 4,367 | -0.72(-1.81%) |
Aug 02, 2022 | 38.00 | 40.39 | 37.89 | 39.72 | 5,239 | +1.72(+4.53%) |
Aug 01, 2022 | 41.00 | 41.00 | 36.70 | 38.00 | 5,103 | -0.97(-2.49%) |
Jul 29, 2022 | 39.90 | 39.90 | 37.00 | 38.97 | 2,762 | +1.05(+2.77%) |
Jul 28, 2022 | 39.00 | 40.00 | 37.50 | 37.92 | 6,228 | -1.07(-2.74%) |
Jul 27, 2022 | 41.00 | 41.58 | 38.14 | 38.99 | 6,989 | -1.98(-4.83%) |
Jul 26, 2022 | 46.83 | 46.83 | 40.28 | 40.97 | 5,083 | -4.24(-9.38%) |
Jul 25, 2022 | 42.99 | 49.50 | 40.27 | 45.21 | 8,348 | +3.22(+7.67%) |
Jul 22, 2022 | 40.03 | 42.99 | 40.00 | 41.99 | 2,029 | -1.01(-2.35%) |
Jul 21, 2022 | 40.75 | 44.00 | 40.75 | 43.00 | 3,452 | +0.99(+2.36%) |
Jul 20, 2022 | 42.00 | 42.50 | 40.50 | 42.01 | 3,987 | +1.01(+2.46%) |
Jul 19, 2022 | 41.00 | 41.54 | 39.50 | 41.00 | 2,650 | +0.00(+0.00%) |
Jul 18, 2022 | 40.00 | 41.49 | 39.51 | 41.00 | 2,965 | +1.10(+2.76%) |
Jul 15, 2022 | 41.00 | 41.00 | 37.41 | 39.90 | 4,891 | -0.60(-1.48%) |
Jul 14, 2022 | 40.00 | 41.50 | 38.00 | 40.50 | 2,624 | +0.27(+0.67%) |
Jul 13, 2022 | 41.00 | 41.82 | 38.01 | 40.23 | 3,422 | -1.20(-2.90%) |
Jul 12, 2022 | 42.23 | 44.34 | 40.51 | 41.43 | 1,933 | -2.11(-4.85%) |
Jul 11, 2022 | 46.00 | 46.00 | 41.00 | 43.54 | 1,923 | -2.99(-6.43%) |
Jul 08, 2022 | 43.90 | 48.00 | 43.00 | 46.53 | 3,481 | +2.87(+6.57%) |
Jul 07, 2022 | 41.00 | 45.00 | 41.00 | 43.66 | 1,761 | +2.40(+5.82%) |
Jul 06, 2022 | 41.22 | 42.82 | 40.24 | 41.26 | 847 | -1.23(-2.89%) |
Jul 05, 2022 | 40.00 | 44.00 | 39.07 | 42.49 | 1,949 | +2.39(+5.96%) |
Jul 01, 2022 | 42.02 | 42.99 | 39.00 | 40.10 | 2,568 | -0.90(-2.20%) |
Jun 30, 2022 | 40.00 | 41.81 | 38.50 | 41.00 | 3,142 | +0.74(+1.84%) |
Jun 29, 2022 | 40.55 | 43.05 | 40.00 | 40.26 | 2,617 | -1.54(-3.68%) |
Jun 28, 2022 | 45.36 | 47.00 | 41.00 | 41.80 | 3,809 | -2.86(-6.40%) |
Jun 27, 2022 | 45.57 | 47.84 | 43.00 | 44.66 | 1,904 | +0.76(+1.73%) |
Jun 24, 2022 | 48.00 | 48.20 | 43.90 | 43.90 | 3,554 | -0.31(-0.70%) |
Jun 23, 2022 | 42.00 | 45.00 | 40.86 | 44.21 | 2,457 | +1.61(+3.78%) |
Jun 22, 2022 | 40.00 | 42.71 | 39.42 | 42.60 | 3,653 | +2.98(+7.52%) |
Jun 21, 2022 | 39.10 | 44.99 | 39.00 | 39.62 | 3,134 | +0.00(+0.00%) |
Jun 17, 2022 | 41.49 | 48.00 | 39.62 | 39.62 | 6,813 | -2.38(-5.67%) |
Jun 16, 2022 | 36.00 | 42.00 | 36.00 | 42.00 | 4,867 | +6.00(+16.67%) |
Jun 15, 2022 | 36.10 | 39.00 | 36.00 | 36.00 | 2,651 | -0.12(-0.33%) |
Jun 14, 2022 | 39.00 | 41.27 | 35.43 | 36.12 | 6,579 | -2.47(-6.40%) |
Jun 13, 2022 | 43.20 | 43.20 | 38.50 | 38.59 | 4,647 | -6.41(-14.24%) |
Jun 10, 2022 | 47.00 | 50.00 | 41.00 | 45.00 | 4,749 | -4.46(-9.02%) |
Jun 09, 2022 | 48.00 | 52.06 | 46.71 | 49.46 | 2,903 | +0.74(+1.52%) |
Jun 08, 2022 | 47.00 | 49.50 | 46.00 | 48.72 | 1,865 | +0.89(+1.86%) |
Jun 07, 2022 | 47.84 | 50.00 | 43.74 | 47.83 | 5,018 | +3.99(+9.10%) |
Jun 06, 2022 | 44.00 | 49.00 | 42.13 | 43.84 | 6,672 | -0.46(-1.04%) |
Jun 03, 2022 | 40.50 | 45.43 | 40.50 | 44.30 | 4,446 | +3.79(+9.36%) |
Jun 02, 2022 | 40.00 | 43.05 | 37.16 | 40.51 | 6,220 | -0.51(-1.24%) |
Jun 01, 2022 | 43.00 | 47.00 | 41.00 | 41.02 | 3,739 | -4.98(-10.83%) |
May 31, 2022 | 39.90 | 52.06 | 39.08 | 46.00 | 11,998 | +6.92(+17.71%) |
May 27, 2022 | 36.56 | 39.80 | 36.13 | 39.08 | 5,771 | +2.43(+6.63%) |
May 26, 2022 | 37.00 | 39.36 | 36.00 | 36.65 | 5,510 | -0.35(-0.95%) |
May 25, 2022 | 38.00 | 41.68 | 30.00 | 37.00 | 11,541 | +1.14(+3.18%) |
May 24, 2022 | 43.76 | 46.80 | 35.23 | 35.86 | 18,196 | -7.89(-18.03%) |
May 23, 2022 | 49.00 | 49.87 | 42.73 | 43.75 | 4,785 | -3.20(-6.82%) |
May 20, 2022 | 51.55 | 51.55 | 45.81 | 46.95 | 3,486 | -4.05(-7.94%) |
May 19, 2022 | 47.65 | 54.00 | 46.95 | 51.00 | 4,553 | +2.69(+5.57%) |
May 18, 2022 | 46.80 | 49.00 | 45.04 | 48.31 | 2,393 | +1.66(+3.56%) |
May 17, 2022 | 44.99 | 47.00 | 43.61 | 46.65 | 3,595 | +0.66(+1.44%) |
May 16, 2022 | 45.01 | 48.50 | 45.00 | 45.99 | 6,072 | -0.41(-0.88%) |
May 13, 2022 | 47.00 | 49.00 | 43.01 | 46.40 | 6,875 | +4.90(+11.81%) |
May 12, 2022 | 38.00 | 43.80 | 37.00 | 41.50 | 6,489 | +3.27(+8.55%) |
May 11, 2022 | 42.48 | 44.00 | 37.33 | 38.23 | 9,676 | -4.69(-10.93%) |
May 10, 2022 | 45.00 | 47.00 | 38.31 | 42.92 | 18,529 | +0.52(+1.23%) |
May 09, 2022 | 52.00 | 52.99 | 40.72 | 42.40 | 15,249 | -9.73(-18.66%) |
May 06, 2022 | 54.00 | 55.60 | 50.10 | 52.13 | 4,308 | -2.87(-5.22%) |
May 05, 2022 | 57.00 | 58.00 | 53.24 | 55.00 | 5,729 | -3.00(-5.17%) |
May 04, 2022 | 58.00 | 59.00 | 55.10 | 58.00 | 3,615 | +0.10(+0.17%) |
May 03, 2022 | 57.00 | 61.00 | 56.00 | 57.90 | 5,753 | -0.75(-1.28%) |
May 02, 2022 | 54.96 | 58.67 | 54.00 | 58.65 | 7,992 | +3.94(+7.20%) |
Apr 29, 2022 | 58.00 | 61.00 | 53.22 | 54.71 | 8,897 | -4.30(-7.29%) |
Apr 28, 2022 | 63.00 | 63.50 | 55.15 | 59.01 | 5,148 | -1.99(-3.26%) |
Apr 27, 2022 | 56.00 | 65.00 | 54.05 | 61.00 | 11,067 | +5.54(+9.99%) |
Apr 26, 2022 | 58.00 | 59.64 | 55.00 | 55.46 | 8,159 | -2.54(-4.38%) |
Apr 25, 2022 | 60.00 | 60.77 | 57.01 | 58.00 | 9,984 | -3.44(-5.60%) |
Apr 22, 2022 | 61.00 | 62.60 | 60.00 | 61.44 | 5,043 | +0.03(+0.05%) |
Apr 21, 2022 | 66.00 | 66.00 | 60.70 | 61.41 | 5,323 | -2.16(-3.40%) |
Apr 20, 2022 | 63.81 | 65.41 | 62.10 | 63.57 | 5,955 | +1.17(+1.88%) |
Apr 19, 2022 | 64.00 | 66.48 | 62.01 | 62.40 | 6,110 | +2.00(+3.31%) |
Apr 18, 2022 | 66.00 | 69.99 | 60.00 | 60.40 | 10,470 | -2.52(-4.01%) |
Apr 14, 2022 | 73.00 | 73.00 | 62.67 | 62.92 | 16,924 | -10.42(-14.21%) |
Apr 13, 2022 | 71.50 | 73.85 | 70.00 | 73.34 | 4,659 | +2.17(+3.05%) |
Apr 12, 2022 | 75.00 | 75.85 | 70.00 | 71.17 | 11,432 | -2.15(-2.93%) |
Apr 11, 2022 | 75.00 | 77.49 | 73.00 | 73.32 | 11,793 | -0.08(-0.11%) |
Apr 08, 2022 | 79.00 | 79.00 | 73.00 | 73.40 | 6,393 | -4.06(-5.24%) |
Apr 07, 2022 | 74.00 | 79.00 | 73.79 | 77.46 | 10,027 | +3.22(+4.34%) |
Apr 06, 2022 | 77.69 | 82.99 | 72.50 | 74.24 | 12,802 | -6.46(-8.00%) |
Apr 05, 2022 | 88.00 | 88.21 | 79.02 | 80.70 | 17,861 | -9.30(-10.33%) |
Apr 04, 2022 | 74.00 | 92.97 | 72.89 | 90.00 | 44,080 | +18.79(+26.39%) |
Apr 01, 2022 | 73.70 | 74.43 | 71.00 | 71.21 | 5,998 | -1.02(-1.41%) |
Mar 31, 2022 | 78.00 | 78.00 | 71.01 | 72.23 | 6,792 | -2.56(-3.42%) |
Mar 30, 2022 | 78.00 | 79.90 | 73.25 | 74.79 | 6,909 | -3.22(-4.13%) |
Mar 29, 2022 | 75.00 | 81.00 | 73.98 | 78.01 | 13,823 | +3.54(+4.75%) |
Mar 28, 2022 | 75.45 | 76.08 | 72.00 | 74.47 | 8,782 | -0.86(-1.14%) |
Mar 25, 2022 | 77.00 | 77.00 | 73.30 | 75.33 | 8,215 | -1.66(-2.16%) |
Mar 24, 2022 | 81.93 | 83.00 | 75.30 | 76.99 | 12,497 | -3.81(-4.72%) |
Mar 23, 2022 | 81.40 | 82.50 | 80.00 | 80.80 | 6,386 | +0.13(+0.16%) |
Mar 22, 2022 | 82.00 | 83.00 | 78.00 | 80.67 | 7,644 | +0.57(+0.71%) |
Mar 21, 2022 | 85.00 | 85.00 | 79.00 | 80.10 | 8,851 | -4.40(-5.21%) |
Mar 18, 2022 | 76.02 | 85.00 | 76.02 | 84.50 | 15,051 | +6.74(+8.67%) |
Mar 17, 2022 | 77.00 | 79.80 | 74.74 | 77.76 | 8,652 | +2.21(+2.93%) |
Mar 16, 2022 | 76.00 | 81.71 | 73.27 | 75.55 | 16,860 | +3.77(+5.25%) |
Mar 15, 2022 | 67.00 | 72.90 | 65.01 | 71.78 | 8,432 | +6.45(+9.87%) |
Mar 14, 2022 | 73.00 | 73.00 | 64.00 | 65.33 | 9,243 | -5.87(-8.24%) |
Mar 11, 2022 | 77.00 | 77.70 | 70.00 | 71.20 | 6,910 | -2.90(-3.91%) |
Mar 10, 2022 | 77.00 | 76.76 | 70.10 | 74.10 | 6,570 | -1.87(-2.46%) |
Mar 09, 2022 | 70.00 | 82.98 | 68.47 | 75.97 | 27,711 | +8.58(+12.73%) |
Mar 08, 2022 | 64.16 | 67.92 | 61.03 | 67.39 | 21,050 | +4.49(+7.14%) |
Mar 07, 2022 | 76.00 | 76.84 | 60.00 | 62.90 | 49,486 | -14.10(-18.31%) |
Mar 04, 2022 | 78.00 | 78.99 | 74.00 | 77.00 | 14,095 | -2.59(-3.25%) |
Mar 03, 2022 | 86.55 | 87.00 | 75.00 | 79.59 | 18,864 | -5.73(-6.72%) |
Mar 02, 2022 | 85.00 | 85.97 | 79.49 | 85.32 | 14,776 | +1.08(+1.28%) |
Mar 01, 2022 | 86.01 | 91.00 | 77.11 | 84.24 | 42,361 | -1.76(-2.05%) |
Feb 28, 2022 | 71.00 | 89.10 | 70.00 | 86.00 | 168,082 | -30.00(-25.86%) |
Feb 25, 2022 | 123.00 | 138.00 | 115.00 | 116.00 | 23,993 | -8.00(-6.45%) |
Feb 24, 2022 | 107.00 | 127.00 | 95.00 | 124.00 | 28,962 | +0.00(+0.00%) |
Feb 23, 2022 | 228.00 | 228.00 | 114.00 | 124.00 | 90,754 | -173.00(-58.25%) |
Feb 22, 2022 | 310.00 | 332.94 | 292.00 | 297.00 | 5,791 | -28.00(-8.62%) |
Feb 18, 2022 | 325.00 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 331.00 | 340.00 | 321.00 | 326.00 | 1,787 | -15.00(-4.40%) |
Feb 16, 2022 | 341.00 | 358.00 | 335.00 | 341.00 | 2,360 | -5.00(-1.45%) |
Feb 15, 2022 | 321.00 | 348.10 | 321.00 | 346.00 | 3,825 | +33.00(+10.54%) |
Feb 14, 2022 | 319.00 | 343.00 | 308.00 | 313.00 | 2,526 | -6.00(-1.88%) |
Feb 11, 2022 | 343.00 | 349.00 | 308.00 | 319.00 | 6,851 | -21.00(-6.18%) |
Feb 10, 2022 | 315.00 | 370.00 | 315.00 | 340.00 | 8,215 | +12.00(+3.66%) |
Feb 09, 2022 | 317.00 | 355.00 | 316.00 | 328.00 | 7,679 | +12.00(+3.80%) |
Feb 08, 2022 | 292.00 | 316.00 | 292.00 | 316.00 | 4,664 | +23.00(+7.85%) |
Feb 07, 2022 | 295.00 | 315.00 | 285.00 | 293.00 | 5,176 | -1.00(-0.34%) |
Feb 04, 2022 | 281.00 | 294.00 | 274.00 | 294.00 | 3,156 | +16.00(+5.76%) |
Feb 03, 2022 | 280.00 | 273.00 | 278.00 | 2,804 | -11.00(-3.81%) | |
Feb 02, 2022 | 314.00 | 316.00 | 280.00 | 289.00 | 5,906 | -15.00(-4.93%) |
Feb 01, 2022 | 300.00 | 311.00 | 290.00 | 304.00 | 6,688 | +0.00(+0.00%) |
Jan 31, 2022 | 265.00 | 305.00 | 304.00 | 9,411 | +33.00(+12.18%) | |
Jan 28, 2022 | 256.00 | 290.00 | 241.00 | 271.00 | 9,756 | +19.00(+7.54%) |
Jan 27, 2022 | 275.00 | 290.00 | 245.00 | 252.00 | 8,323 | -16.00(-5.97%) |
Jan 26, 2022 | 284.25 | 302.00 | 257.00 | 268.00 | 10,536 | -15.00(-5.30%) |
Jan 25, 2022 | 283.00 | 300.00 | 251.00 | 283.00 | 40,709 | +10.00(+3.66%) |
Jan 24, 2022 | 260.00 | 277.00 | 229.00 | 273.00 | 13,278 | +17.00(+6.64%) |
Jan 21, 2022 | 273.00 | 281.00 | 255.00 | 256.00 | 6,252 | -26.00(-9.22%) |
Jan 20, 2022 | 291.00 | 309.00 | 280.00 | 282.00 | 4,581 | -2.00(-0.70%) |
Jan 19, 2022 | 322.00 | 323.00 | 280.00 | 284.00 | 6,232 | -33.00(-10.41%) |
Jan 18, 2022 | 317.00 | 324.00 | 310.00 | 317.00 | 2,468 | -7.00(-2.16%) |
Jan 14, 2022 | 324.00 | 0 | +6.00(+1.89%) | |||
Jan 13, 2022 | 344.00 | 346.00 | 310.50 | 318.00 | 8,327 | -28.00(-8.09%) |
Jan 12, 2022 | 363.00 | 372.00 | 340.00 | 346.00 | 2,537 | -11.00(-3.08%) |
Jan 11, 2022 | 344.00 | 362.00 | 341.00 | 357.00 | 2,702 | +9.00(+2.59%) |
Jan 10, 2022 | 356.00 | 360.00 | 337.00 | 348.00 | 3,848 | -13.00(-3.60%) |
Jan 07, 2022 | 357.00 | 378.00 | 350.00 | 361.00 | 2,014 | -1.00(-0.28%) |
Jan 06, 2022 | 367.00 | 379.00 | 354.50 | 362.00 | 4,706 | -4.00(-1.09%) |
Jan 05, 2022 | 400.00 | 402.35 | 353.00 | 366.00 | 5,606 | -41.00(-10.07%) |
Jan 04, 2022 | 415.00 | 420.00 | 377.00 | 407.00 | 3,591 | -5.00(-1.21%) |
Jan 03, 2022 | 355.00 | 425.62 | 355.00 | 412.00 | 8,518 | +61.00(+17.38%) |
Dec 31, 2021 | 367.00 | 376.00 | 350.00 | 351.00 | 4,712 | -22.00(-5.90%) |
Dec 30, 2021 | 361.00 | 375.00 | 347.00 | 373.00 | 6,444 | +15.00(+4.19%) |
Dec 29, 2021 | 384.00 | 392.00 | 357.00 | 358.00 | 6,266 | -30.00(-7.73%) |
Dec 28, 2021 | 406.00 | 408.00 | 383.00 | 388.00 | 4,679 | -19.00(-4.67%) |
Dec 27, 2021 | 425.00 | 425.00 | 400.00 | 407.00 | 3,375 | -22.00(-5.13%) |
Dec 23, 2021 | 423.00 | 432.95 | 410.00 | 429.00 | 2,918 | +5.00(+1.18%) |
Dec 22, 2021 | 424.00 | 449.00 | 408.00 | 424.00 | 3,089 | -4.00(-0.93%) |
Dec 21, 2021 | 412.00 | 430.00 | 402.00 | 428.00 | 3,473 | +22.00(+5.42%) |
Dec 20, 2021 | 393.00 | 407.00 | 385.00 | 406.00 | 4,391 | -2.00(-0.49%) |
Dec 17, 2021 | 400.00 | 425.00 | 389.00 | 408.00 | 4,231 | +2.00(+0.49%) |
Dec 16, 2021 | 436.00 | 447.00 | 397.00 | 406.00 | 6,290 | -26.00(-6.02%) |
Dec 15, 2021 | 426.00 | 442.00 | 393.00 | 432.00 | 5,423 | +2.00(+0.47%) |
Dec 14, 2021 | 446.00 | 460.00 | 418.00 | 430.00 | 4,132 | -30.00(-6.52%) |
Dec 13, 2021 | 466.00 | 474.00 | 450.00 | 460.00 | 2,791 | -10.00(-2.13%) |
Dec 10, 2021 | 496.00 | 509.00 | 462.00 | 470.00 | 2,831 | -23.00(-4.67%) |
Dec 09, 2021 | 521.00 | 524.00 | 488.00 | 493.00 | 2,659 | -25.00(-4.83%) |
Dec 08, 2021 | 475.00 | 525.00 | 465.00 | 518.00 | 3,439 | +42.00(+8.82%) |
Dec 07, 2021 | 461.00 | 488.00 | 456.00 | 476.00 | 3,502 | +26.00(+5.78%) |
Dec 06, 2021 | 425.00 | 458.00 | 402.03 | 450.00 | 3,876 | +25.00(+5.88%) |
Dec 03, 2021 | 452.00 | 460.99 | 414.00 | 425.00 | 5,150 | -25.00(-5.56%) |
Dec 02, 2021 | 465.00 | 477.66 | 439.00 | 450.00 | 6,238 | -15.00(-3.23%) |
Dec 01, 2021 | 517.00 | 527.00 | 465.00 | 465.00 | 4,832 | -41.00(-8.10%) |
Nov 30, 2021 | 503.00 | 514.00 | 471.00 | 506.00 | 4,707 | -12.00(-2.32%) |
Nov 29, 2021 | 532.00 | 534.37 | 497.00 | 518.00 | 2,781 | -7.00(-1.33%) |
Nov 26, 2021 | 526.00 | 526.00 | 492.51 | 525.00 | 2,821 | -10.00(-1.87%) |
Nov 24, 2021 | 503.00 | 535.00 | 498.84 | 535.00 | 2,560 | +16.00(+3.08%) |
Nov 23, 2021 | 530.00 | 535.00 | 495.00 | 519.00 | 4,309 | -6.00(-1.14%) |
Nov 22, 2021 | 558.00 | 566.00 | 501.00 | 525.00 | 4,638 | -28.00(-5.06%) |
Nov 19, 2021 | 550.00 | 579.00 | 544.00 | 553.00 | 4,103 | -22.01(-3.83%) |
Nov 18, 2021 | 618.00 | 575.01 | 551.00 | 575.01 | 5,955 | -37.99(-6.20%) |
Nov 17, 2021 | 634.00 | 658.00 | 588.00 | 613.00 | 6,002 | -34.00(-5.26%) |
Nov 16, 2021 | 662.00 | 667.00 | 578.16 | 647.00 | 11,417 | +0.00(+0.00%) |
Nov 15, 2021 | 668.00 | 675.00 | 630.00 | 647.00 | 14,810 | +25.00(+4.02%) |
Nov 12, 2021 | 568.00 | 640.00 | 550.00 | 622.00 | 14,327 | +50.00(+8.74%) |
Nov 11, 2021 | 592.61 | 592.61 | 561.00 | 572.00 | 3,287 | +2.00(+0.35%) |
Nov 10, 2021 | 587.00 | 570.00 | 5,011 | -28.00(-4.68%) | ||
Nov 09, 2021 | 640.00 | 640.00 | 594.00 | 598.00 | 5,236 | -46.00(-7.14%) |
Nov 08, 2021 | 667.00 | 676.00 | 638.00 | 644.00 | 4,969 | -24.00(-3.59%) |
Nov 05, 2021 | 660.00 | 683.99 | 651.00 | 668.00 | 4,616 | +14.00(+2.14%) |
Nov 04, 2021 | 686.00 | 689.00 | 639.00 | 654.00 | 5,942 | -22.00(-3.25%) |
Nov 03, 2021 | 692.00 | 727.00 | 642.00 | 676.00 | 20,074 | -81.00(-10.70%) |
Nov 02, 2021 | 646.00 | 809.00 | 613.00 | 757.00 | 99,022 | +170.00(+28.96%) |