Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.29 | 12.89 | 12.22 | 12.50 | 1,355,634 | +0.16(+1.30%) |
Sep 29, 2022 | 12.77 | 12.80 | 12.14 | 12.34 | 2,088,377 | -0.62(-4.78%) |
Sep 28, 2022 | 12.94 | 13.13 | 12.80 | 12.96 | 2,605,756 | +0.03(+0.23%) |
Sep 27, 2022 | 13.05 | 13.34 | 12.74 | 12.93 | 1,586,408 | +0.16(+1.25%) |
Sep 26, 2022 | 13.08 | 13.80 | 12.76 | 12.77 | 1,559,108 | -0.38(-2.89%) |
Sep 23, 2022 | 13.00 | 13.21 | 12.81 | 13.15 | 1,605,073 | +0.01(+0.08%) |
Sep 22, 2022 | 13.33 | 13.58 | 13.05 | 13.14 | 1,528,286 | -0.21(-1.57%) |
Sep 21, 2022 | 13.55 | 13.93 | 13.26 | 13.35 | 1,828,525 | -0.09(-0.67%) |
Sep 20, 2022 | 13.81 | 13.97 | 13.41 | 13.44 | 2,540,446 | -0.59(-4.21%) |
Sep 19, 2022 | 14.00 | 14.14 | 13.70 | 14.03 | 1,877,599 | +0.00(+0.00%) |
Sep 16, 2022 | 14.42 | 14.57 | 14.01 | 14.03 | 3,224,971 | -0.75(-5.07%) |
Sep 15, 2022 | 14.78 | 15.18 | 14.72 | 14.78 | 1,856,403 | -0.17(-1.14%) |
Sep 14, 2022 | 14.75 | 14.98 | 14.22 | 14.95 | 1,810,181 | +0.24(+1.63%) |
Sep 13, 2022 | 14.54 | 15.11 | 14.51 | 14.71 | 2,115,564 | -0.70(-4.54%) |
Sep 12, 2022 | 15.13 | 15.51 | 15.13 | 15.41 | 1,710,940 | +0.39(+2.60%) |
Sep 09, 2022 | 14.89 | 15.30 | 14.86 | 15.02 | 2,125,777 | +0.44(+3.02%) |
Sep 08, 2022 | 14.41 | 14.70 | 14.17 | 14.58 | 2,398,142 | -0.09(-0.61%) |
Sep 07, 2022 | 14.28 | 14.82 | 14.04 | 14.67 | 2,540,969 | +0.38(+2.66%) |
Sep 06, 2022 | 14.43 | 14.60 | 14.03 | 14.29 | 3,203,237 | -0.22(-1.52%) |
Sep 02, 2022 | 14.42 | 15.11 | 14.24 | 14.51 | 4,532,355 | -0.01(-0.07%) |
Sep 01, 2022 | 15.35 | 15.86 | 14.04 | 14.52 | 12,498,191 | -3.48(-19.33%) |
Aug 31, 2022 | 18.57 | 18.88 | 17.86 | 18.00 | 3,694,704 | -0.41(-2.23%) |
Aug 30, 2022 | 18.94 | 19.04 | 18.26 | 18.41 | 1,372,134 | -0.13(-0.70%) |
Aug 29, 2022 | 18.34 | 19.15 | 18.31 | 18.54 | 1,199,363 | -0.28(-1.49%) |
Aug 26, 2022 | 19.90 | 19.93 | 18.65 | 18.82 | 1,548,694 | -1.07(-5.38%) |
Aug 25, 2022 | 20.00 | 20.42 | 19.82 | 19.89 | 1,375,538 | +0.23(+1.17%) |
Aug 24, 2022 | 19.33 | 20.34 | 19.33 | 19.66 | 1,032,066 | +0.41(+2.13%) |
Aug 23, 2022 | 19.16 | 20.08 | 19.09 | 19.25 | 1,203,653 | +0.14(+0.73%) |
Aug 22, 2022 | 19.50 | 19.50 | 18.73 | 19.11 | 1,469,020 | -0.69(-3.48%) |
Aug 19, 2022 | 21.22 | 21.22 | 19.64 | 19.80 | 2,595,506 | -1.93(-8.88%) |
Aug 18, 2022 | 21.90 | 21.90 | 21.35 | 21.73 | 1,199,594 | -0.19(-0.87%) |
Aug 17, 2022 | 21.81 | 22.22 | 21.30 | 21.92 | 1,453,276 | -0.49(-2.19%) |
Aug 16, 2022 | 22.24 | 22.58 | 21.63 | 22.41 | 1,443,125 | +0.08(+0.36%) |
Aug 15, 2022 | 22.44 | 23.04 | 22.15 | 22.33 | 1,467,168 | -0.48(-2.10%) |
Aug 12, 2022 | 22.51 | 22.98 | 22.08 | 22.81 | 1,421,956 | +0.48(+2.15%) |
Aug 11, 2022 | 23.22 | 23.58 | 22.12 | 22.33 | 1,500,688 | -0.34(-1.50%) |
Aug 10, 2022 | 22.48 | 22.74 | 21.97 | 22.67 | 1,634,884 | +1.32(+6.18%) |
Aug 09, 2022 | 21.69 | 21.96 | 21.03 | 21.35 | 1,402,976 | -0.82(-3.70%) |
Aug 08, 2022 | 21.38 | 22.74 | 21.38 | 22.17 | 1,824,580 | +0.83(+3.89%) |
Aug 05, 2022 | 20.32 | 21.68 | 19.88 | 21.34 | 1,619,580 | +0.48(+2.30%) |
Aug 04, 2022 | 20.63 | 20.99 | 20.33 | 20.86 | 1,269,786 | +0.20(+0.97%) |
Aug 03, 2022 | 19.87 | 20.86 | 19.76 | 20.66 | 1,414,350 | +1.19(+6.11%) |
Aug 02, 2022 | 18.41 | 19.71 | 18.35 | 19.47 | 1,449,014 | +0.76(+4.06%) |
Aug 01, 2022 | 18.25 | 18.91 | 17.85 | 18.71 | 1,047,501 | +0.30(+1.63%) |
Jul 29, 2022 | 18.56 | 18.88 | 18.13 | 18.41 | 1,133,349 | -0.13(-0.70%) |
Jul 28, 2022 | 18.20 | 18.70 | 17.70 | 18.54 | 1,171,308 | +0.23(+1.26%) |
Jul 27, 2022 | 17.92 | 18.43 | 17.56 | 18.31 | 1,327,398 | +0.83(+4.75%) |
Jul 26, 2022 | 18.22 | 18.22 | 17.42 | 17.48 | 1,483,752 | -1.02(-5.51%) |
Jul 25, 2022 | 18.36 | 18.52 | 17.85 | 18.50 | 1,549,684 | +0.00(+0.00%) |
Jul 22, 2022 | 21.40 | 21.40 | 18.38 | 18.50 | 3,673,356 | -2.96(-13.79%) |
Jul 21, 2022 | 20.44 | 21.47 | 20.19 | 21.46 | 2,296,677 | +0.81(+3.92%) |
Jul 20, 2022 | 19.83 | 20.89 | 19.57 | 20.65 | 2,847,536 | +1.02(+5.20%) |
Jul 19, 2022 | 19.53 | 19.91 | 19.28 | 19.63 | 1,134,762 | +0.31(+1.60%) |
Jul 18, 2022 | 19.99 | 20.49 | 19.18 | 19.32 | 1,282,888 | +0.20(+1.05%) |
Jul 15, 2022 | 18.99 | 19.26 | 18.32 | 19.12 | 1,327,860 | +0.43(+2.30%) |
Jul 14, 2022 | 18.92 | 19.12 | 18.28 | 18.69 | 1,252,141 | -0.60(-3.11%) |
Jul 13, 2022 | 18.62 | 19.59 | 18.26 | 19.29 | 1,446,573 | -0.01(-0.05%) |
Jul 12, 2022 | 18.44 | 19.35 | 18.01 | 19.30 | 2,364,088 | +0.88(+4.78%) |
Jul 11, 2022 | 19.79 | 19.99 | 18.30 | 18.42 | 2,608,525 | -1.52(-7.62%) |
Jul 08, 2022 | 19.00 | 19.99 | 18.83 | 19.94 | 2,517,592 | +0.37(+1.89%) |
Jul 07, 2022 | 19.93 | 20.76 | 19.45 | 19.57 | 4,486,553 | -0.24(-1.21%) |
Jul 06, 2022 | 20.28 | 20.60 | 19.66 | 19.81 | 3,587,256 | -0.25(-1.25%) |
Jul 05, 2022 | 18.93 | 20.07 | 18.52 | 20.06 | 1,936,105 | +0.91(+4.75%) |
Jul 01, 2022 | 18.52 | 19.25 | 18.15 | 19.15 | 1,659,206 | +0.89(+4.87%) |
Jun 30, 2022 | 17.55 | 18.42 | 17.26 | 18.26 | 2,538,997 | +0.46(+2.58%) |
Jun 29, 2022 | 18.34 | 18.34 | 17.33 | 17.80 | 1,465,352 | -0.51(-2.79%) |
Jun 28, 2022 | 19.16 | 19.37 | 18.07 | 18.31 | 1,474,924 | -0.92(-4.78%) |
Jun 27, 2022 | 19.01 | 19.41 | 18.45 | 19.23 | 1,901,558 | +0.16(+0.84%) |
Jun 24, 2022 | 19.07 | 19.74 | 18.64 | 19.07 | 9,650,099 | +0.17(+0.90%) |
Jun 23, 2022 | 17.97 | 19.00 | 17.94 | 18.90 | 1,796,065 | +1.15(+6.48%) |
Jun 22, 2022 | 16.98 | 18.47 | 16.87 | 17.75 | 2,204,013 | +0.40(+2.31%) |
Jun 21, 2022 | 17.25 | 18.19 | 17.11 | 17.35 | 1,969,864 | +0.49(+2.91%) |
Jun 17, 2022 | 16.24 | 17.14 | 16.19 | 16.86 | 2,584,128 | +0.83(+5.18%) |
Jun 16, 2022 | 16.61 | 16.95 | 15.71 | 16.03 | 2,552,267 | -1.17(-6.80%) |
Jun 15, 2022 | 16.81 | 17.60 | 16.60 | 17.20 | 4,088,733 | +0.75(+4.56%) |
Jun 14, 2022 | 16.16 | 16.70 | 15.62 | 16.45 | 2,207,506 | +0.56(+3.52%) |
Jun 13, 2022 | 17.00 | 17.49 | 15.80 | 15.89 | 3,080,999 | -2.00(-11.18%) |
Jun 10, 2022 | 18.89 | 19.32 | 17.47 | 17.89 | 4,001,807 | -1.55(-7.97%) |
Jun 09, 2022 | 20.45 | 20.67 | 19.41 | 19.44 | 2,829,214 | -1.30(-6.27%) |
Jun 08, 2022 | 19.74 | 21.58 | 19.74 | 20.74 | 3,614,711 | +1.00(+5.07%) |
Jun 07, 2022 | 18.96 | 19.74 | 18.51 | 19.74 | 2,669,200 | +0.55(+2.87%) |
Jun 06, 2022 | 19.66 | 19.94 | 18.55 | 19.19 | 6,810,791 | -0.65(-3.28%) |
Jun 03, 2022 | 17.57 | 19.96 | 17.12 | 19.84 | 12,701,150 | +2.22(+12.60%) |
Jun 02, 2022 | 15.20 | 17.84 | 15.07 | 17.62 | 24,487,700 | -0.93(-5.01%) |
Jun 01, 2022 | 19.04 | 19.80 | 18.53 | 18.55 | 4,656,534 | -0.37(-1.96%) |
May 31, 2022 | 19.64 | 20.02 | 18.50 | 18.92 | 2,593,662 | -0.81(-4.11%) |
May 27, 2022 | 18.65 | 20.10 | 18.56 | 19.73 | 2,647,490 | +1.34(+7.29%) |
May 26, 2022 | 17.82 | 18.75 | 17.61 | 18.39 | 1,704,292 | +0.37(+2.05%) |
May 25, 2022 | 16.99 | 18.25 | 16.97 | 18.02 | 1,990,229 | +1.08(+6.38%) |
May 24, 2022 | 17.27 | 17.36 | 16.10 | 16.94 | 2,167,572 | -0.84(-4.72%) |
May 23, 2022 | 18.13 | 18.35 | 17.10 | 17.78 | 1,751,933 | -0.44(-2.41%) |
May 20, 2022 | 18.37 | 18.80 | 17.32 | 18.22 | 4,244,965 | +0.18(+1.00%) |
May 19, 2022 | 16.90 | 18.55 | 16.73 | 18.04 | 2,540,330 | +0.89(+5.19%) |
May 18, 2022 | 17.15 | 18.09 | 16.84 | 17.15 | 1,546,865 | -0.34(-1.94%) |
May 17, 2022 | 17.31 | 18.00 | 16.82 | 17.49 | 2,176,200 | +0.75(+4.48%) |
May 16, 2022 | 17.40 | 18.23 | 16.70 | 16.74 | 2,827,970 | -1.04(-5.85%) |
May 13, 2022 | 15.26 | 17.82 | 15.25 | 17.78 | 6,043,943 | +3.22(+22.12%) |
May 12, 2022 | 13.48 | 15.17 | 13.37 | 14.56 | 3,605,375 | +0.71(+5.13%) |
May 11, 2022 | 14.76 | 15.34 | 13.65 | 13.85 | 3,414,550 | -1.08(-7.23%) |
May 10, 2022 | 15.14 | 15.58 | 13.85 | 14.93 | 4,456,094 | +0.23(+1.56%) |
May 09, 2022 | 15.50 | 15.90 | 14.68 | 14.70 | 3,171,823 | -1.49(-9.20%) |
May 06, 2022 | 17.02 | 17.10 | 15.33 | 16.19 | 2,619,876 | -0.89(-5.21%) |
May 05, 2022 | 18.19 | 18.20 | 16.71 | 17.08 | 2,364,827 | -1.37(-7.43%) |
May 04, 2022 | 17.20 | 18.59 | 16.50 | 18.45 | 2,645,255 | +1.22(+7.08%) |
May 03, 2022 | 17.16 | 17.97 | 16.98 | 17.23 | 2,903,100 | -0.89(-4.91%) |
May 02, 2022 | 16.99 | 18.31 | 16.56 | 18.12 | 2,502,359 | +1.13(+6.65%) |
Apr 29, 2022 | 17.72 | 18.59 | 16.94 | 16.99 | 1,422,543 | -0.84(-4.71%) |
Apr 28, 2022 | 17.39 | 17.96 | 16.55 | 17.83 | 2,223,427 | +0.78(+4.57%) |
Apr 27, 2022 | 17.54 | 18.09 | 17.04 | 17.05 | 2,014,503 | -0.58(-3.29%) |
Apr 26, 2022 | 18.42 | 18.59 | 17.35 | 17.63 | 2,102,817 | -1.06(-5.67%) |
Apr 25, 2022 | 17.77 | 18.90 | 17.62 | 18.69 | 2,312,080 | +0.84(+4.71%) |
Apr 22, 2022 | 18.11 | 18.60 | 17.59 | 17.85 | 1,661,724 | -0.39(-2.14%) |
Apr 21, 2022 | 19.32 | 19.80 | 18.11 | 18.24 | 1,851,387 | -0.73(-3.85%) |
Apr 20, 2022 | 19.79 | 19.82 | 18.81 | 18.97 | 1,604,717 | -0.84(-4.24%) |
Apr 19, 2022 | 18.94 | 20.16 | 18.65 | 19.81 | 1,545,785 | +0.91(+4.81%) |
Apr 18, 2022 | 19.54 | 19.58 | 18.52 | 18.90 | 2,182,408 | -0.79(-4.01%) |
Apr 14, 2022 | 20.74 | 20.74 | 19.57 | 19.69 | 2,029,054 | -1.05(-5.06%) |
Apr 13, 2022 | 20.29 | 21.04 | 20.01 | 20.74 | 1,634,149 | +0.37(+1.82%) |
Apr 12, 2022 | 21.00 | 21.71 | 20.12 | 20.37 | 1,148,216 | -0.31(-1.50%) |
Apr 11, 2022 | 20.37 | 21.08 | 19.80 | 20.68 | 1,575,520 | -0.11(-0.53%) |
Apr 08, 2022 | 20.99 | 21.34 | 20.48 | 20.79 | 1,589,170 | -0.50(-2.35%) |
Apr 07, 2022 | 21.55 | 22.14 | 20.55 | 21.29 | 1,867,177 | -0.34(-1.57%) |
Apr 06, 2022 | 22.28 | 22.31 | 20.96 | 21.63 | 1,912,271 | -1.13(-4.96%) |
Apr 05, 2022 | 24.19 | 24.24 | 22.55 | 22.76 | 1,815,257 | -1.48(-6.11%) |
Apr 04, 2022 | 23.28 | 24.62 | 23.25 | 24.24 | 2,003,742 | +1.22(+5.30%) |
Apr 01, 2022 | 22.86 | 23.34 | 22.41 | 23.02 | 1,377,000 | +0.32(+1.41%) |
Mar 31, 2022 | 23.01 | 23.35 | 22.42 | 22.70 | 1,699,456 | -0.38(-1.65%) |
Mar 30, 2022 | 23.93 | 24.22 | 22.90 | 23.08 | 1,553,131 | -1.14(-4.71%) |
Mar 29, 2022 | 22.90 | 24.39 | 22.83 | 24.22 | 2,488,791 | +1.69(+7.50%) |
Mar 28, 2022 | 22.25 | 22.98 | 21.51 | 22.53 | 1,551,666 | +0.45(+2.04%) |
Mar 25, 2022 | 23.29 | 23.41 | 21.77 | 22.08 | 4,384,803 | -1.40(-5.96%) |
Mar 24, 2022 | 23.27 | 23.70 | 22.67 | 23.48 | 1,793,345 | +0.33(+1.43%) |
Mar 23, 2022 | 22.66 | 23.90 | 22.39 | 23.15 | 1,809,878 | -0.06(-0.26%) |
Mar 22, 2022 | 21.68 | 23.34 | 21.53 | 23.21 | 3,025,919 | +1.40(+6.42%) |
Mar 21, 2022 | 21.59 | 22.38 | 21.21 | 21.81 | 2,442,171 | -0.15(-0.68%) |
Mar 18, 2022 | 20.41 | 21.96 | 20.11 | 21.96 | 4,766,836 | +1.21(+5.83%) |
Mar 17, 2022 | 19.00 | 20.77 | 18.70 | 20.75 | 3,545,291 | +1.45(+7.51%) |
Mar 16, 2022 | 17.89 | 19.30 | 17.81 | 19.30 | 4,213,690 | +1.83(+10.48%) |
Mar 15, 2022 | 16.69 | 17.49 | 16.59 | 17.47 | 3,056,874 | +0.56(+3.31%) |
Mar 14, 2022 | 17.79 | 18.34 | 16.71 | 16.91 | 4,590,260 | -1.09(-6.06%) |
Mar 11, 2022 | 20.12 | 20.29 | 18.00 | 18.00 | 5,226,684 | -1.96(-9.82%) |
Mar 10, 2022 | 20.80 | 19.71 | 19.96 | 3,529,924 | -1.44(-6.73%) | |
Mar 09, 2022 | 20.48 | 22.02 | 20.48 | 21.40 | 3,742,086 | +1.42(+7.11%) |
Mar 08, 2022 | 20.12 | 20.98 | 19.33 | 19.98 | 5,150,975 | -0.40(-1.96%) |
Mar 07, 2022 | 20.24 | 21.57 | 19.66 | 20.38 | 5,891,457 | +0.33(+1.65%) |
Mar 04, 2022 | 22.09 | 22.47 | 19.83 | 20.05 | 8,865,046 | -3.39(-14.46%) |
Mar 03, 2022 | 25.34 | 26.47 | 22.60 | 23.44 | 12,702,197 | +0.78(+3.44%) |
Mar 02, 2022 | 22.80 | 23.04 | 21.51 | 22.66 | 5,315,596 | +0.60(+2.72%) |
Mar 01, 2022 | 22.46 | 22.74 | 21.68 | 22.06 | 1,775,655 | -0.36(-1.61%) |
Feb 28, 2022 | 21.77 | 22.60 | 21.44 | 22.42 | 2,573,741 | +0.81(+3.75%) |
Feb 25, 2022 | 20.97 | 21.62 | 20.66 | 21.61 | 3,594,377 | +0.00(+0.00%) |
Feb 24, 2022 | 18.95 | 21.91 | 18.66 | 21.61 | 3,499,211 | +1.59(+7.94%) |
Feb 23, 2022 | 20.58 | 21.15 | 19.86 | 20.02 | 2,813,045 | -0.47(-2.29%) |
Feb 22, 2022 | 20.75 | 21.69 | 20.12 | 20.49 | 3,483,028 | -0.70(-3.30%) |
Feb 18, 2022 | 21.19 | 0 | -1.15(-5.15%) | |||
Feb 17, 2022 | 24.39 | 24.59 | 22.27 | 22.34 | 4,001,795 | -2.36(-9.55%) |
Feb 16, 2022 | 24.27 | 25.62 | 23.90 | 24.70 | 4,734,052 | -1.01(-3.93%) |
Feb 15, 2022 | 25.09 | 25.76 | 24.91 | 25.71 | 3,226,760 | +1.11(+4.51%) |
Feb 14, 2022 | 25.05 | 25.83 | 24.46 | 24.60 | 1,898,401 | -0.40(-1.60%) |
Feb 11, 2022 | 25.84 | 26.57 | 24.56 | 25.00 | 2,947,746 | -0.79(-3.06%) |
Feb 10, 2022 | 26.08 | 27.62 | 25.79 | 25.79 | 3,705,759 | -0.95(-3.55%) |
Feb 09, 2022 | 25.77 | 26.87 | 25.24 | 26.74 | 2,396,130 | +1.35(+5.32%) |
Feb 08, 2022 | 24.62 | 25.55 | 24.60 | 25.39 | 1,887,161 | +0.21(+0.83%) |
Feb 07, 2022 | 25.09 | 26.25 | 24.83 | 25.18 | 1,330,496 | +0.00(+0.00%) |
Feb 04, 2022 | 24.15 | 25.44 | 23.76 | 25.18 | 1,944,284 | +1.31(+5.49%) |
Feb 03, 2022 | 24.05 | 23.57 | 23.87 | 2,816,812 | -1.01(-4.06%) | |
Feb 02, 2022 | 26.94 | 26.94 | 24.54 | 24.88 | 2,582,781 | -1.74(-6.54%) |
Feb 01, 2022 | 26.72 | 26.89 | 25.43 | 26.62 | 2,692,496 | +0.28(+1.06%) |
Jan 31, 2022 | 23.79 | 26.36 | 26.34 | 3,020,568 | +3.01(+12.90%) | |
Jan 28, 2022 | 22.37 | 23.37 | 21.67 | 23.33 | 2,936,081 | +0.79(+3.50%) |
Jan 27, 2022 | 23.92 | 24.25 | 22.41 | 22.54 | 4,484,778 | -0.92(-3.92%) |
Jan 26, 2022 | 24.62 | 25.60 | 23.20 | 23.46 | 4,141,471 | -0.51(-2.13%) |
Jan 25, 2022 | 24.81 | 25.57 | 23.83 | 23.97 | 3,164,909 | -1.54(-6.04%) |
Jan 24, 2022 | 24.50 | 25.59 | 22.56 | 25.51 | 5,948,623 | +0.06(+0.24%) |
Jan 21, 2022 | 26.00 | 26.78 | 25.26 | 25.45 | 3,819,163 | -0.83(-3.16%) |
Jan 20, 2022 | 27.19 | 27.93 | 26.20 | 26.28 | 2,790,781 | -0.52(-1.94%) |
Jan 19, 2022 | 26.98 | 27.66 | 26.48 | 26.80 | 2,547,444 | -0.17(-0.63%) |
Jan 18, 2022 | 27.41 | 28.03 | 26.88 | 26.97 | 2,713,278 | -1.01(-3.61%) |
Jan 14, 2022 | 27.98 | 0 | -0.26(-0.92%) | |||
Jan 13, 2022 | 30.24 | 30.30 | 28.20 | 28.24 | 2,701,954 | -2.00(-6.61%) |
Jan 12, 2022 | 30.80 | 31.48 | 29.55 | 30.24 | 2,495,408 | -0.21(-0.69%) |
Jan 11, 2022 | 29.12 | 30.96 | 28.69 | 30.45 | 2,769,085 | +0.91(+3.08%) |
Jan 10, 2022 | 29.34 | 29.61 | 27.78 | 29.54 | 3,318,727 | -0.40(-1.34%) |
Jan 07, 2022 | 29.71 | 30.97 | 29.65 | 29.94 | 2,300,199 | +0.33(+1.11%) |
Jan 06, 2022 | 29.00 | 30.37 | 28.35 | 29.61 | 2,419,495 | +0.28(+0.95%) |
Jan 05, 2022 | 30.28 | 31.47 | 29.12 | 29.33 | 3,629,837 | -1.49(-4.83%) |
Jan 04, 2022 | 32.35 | 32.35 | 29.41 | 30.82 | 5,142,709 | -1.48(-4.58%) |
Jan 03, 2022 | 31.49 | 32.36 | 30.43 | 32.30 | 2,768,076 | +1.05(+3.36%) |
Dec 31, 2021 | 32.32 | 33.40 | 31.19 | 31.25 | 3,114,797 | -1.33(-4.08%) |
Dec 30, 2021 | 31.29 | 33.20 | 31.15 | 32.58 | 2,782,718 | +1.12(+3.56%) |
Dec 29, 2021 | 32.36 | 32.89 | 31.28 | 31.46 | 2,476,593 | -0.93(-2.87%) |
Dec 28, 2021 | 33.13 | 33.84 | 32.14 | 32.39 | 2,179,774 | -0.81(-2.44%) |
Dec 27, 2021 | 33.93 | 34.49 | 32.96 | 33.20 | 2,663,597 | -1.05(-3.07%) |
Dec 23, 2021 | 33.30 | 34.55 | 33.06 | 34.25 | 2,713,696 | +0.81(+2.42%) |
Dec 22, 2021 | 33.19 | 34.47 | 32.95 | 33.44 | 2,270,421 | -0.20(-0.59%) |
Dec 21, 2021 | 32.38 | 33.70 | 32.34 | 33.64 | 2,783,648 | +1.82(+5.72%) |
Dec 20, 2021 | 31.02 | 32.29 | 30.70 | 31.82 | 2,596,655 | +0.01(+0.03%) |
Dec 17, 2021 | 31.40 | 32.98 | 30.38 | 31.81 | 6,877,205 | +0.27(+0.86%) |
Dec 16, 2021 | 35.03 | 35.14 | 31.32 | 31.54 | 7,071,457 | -3.47(-9.91%) |
Dec 15, 2021 | 31.90 | 35.25 | 31.81 | 35.01 | 9,590,410 | +3.83(+12.28%) |
Dec 14, 2021 | 31.85 | 32.91 | 30.57 | 31.18 | 4,816,103 | -1.17(-3.62%) |
Dec 13, 2021 | 32.88 | 34.15 | 31.47 | 32.35 | 4,377,787 | -1.29(-3.83%) |
Dec 10, 2021 | 36.15 | 36.33 | 32.74 | 33.64 | 17,724,986 | +1.55(+4.83%) |
Dec 09, 2021 | 33.40 | 33.99 | 31.72 | 32.09 | 4,257,118 | -1.90(-5.59%) |
Dec 08, 2021 | 32.20 | 34.81 | 31.80 | 33.99 | 4,976,215 | +1.96(+6.12%) |
Dec 07, 2021 | 31.42 | 32.77 | 31.42 | 32.03 | 5,356,478 | +1.78(+5.88%) |
Dec 06, 2021 | 29.03 | 31.07 | 27.64 | 30.25 | 4,565,659 | +0.50(+1.68%) |
Dec 03, 2021 | 29.58 | 29.94 | 27.80 | 29.75 | 7,616,508 | -0.29(-0.97%) |
Dec 02, 2021 | 31.51 | 32.00 | 27.52 | 30.04 | 19,226,140 | -3.79(-11.20%) |
Dec 01, 2021 | 37.40 | 38.15 | 33.73 | 33.83 | 4,695,608 | -3.13(-8.47%) |
Nov 30, 2021 | 37.29 | 38.77 | 35.80 | 36.96 | 2,841,070 | -0.89(-2.35%) |
Nov 29, 2021 | 39.30 | 39.36 | 36.52 | 37.85 | 2,268,854 | -0.53(-1.38%) |
Nov 26, 2021 | 37.02 | 39.18 | 37.00 | 38.38 | 1,605,033 | +0.35(+0.92%) |
Nov 24, 2021 | 36.97 | 38.30 | 36.21 | 38.03 | 2,480,017 | +0.75(+2.01%) |
Nov 23, 2021 | 37.00 | 38.45 | 36.33 | 37.28 | 3,260,733 | -0.30(-0.80%) |
Nov 22, 2021 | 39.71 | 39.75 | 36.65 | 37.58 | 4,465,632 | -2.33(-5.84%) |
Nov 19, 2021 | 40.90 | 41.06 | 39.33 | 39.91 | 4,670,156 | -1.03(-2.52%) |
Nov 18, 2021 | 46.00 | 40.96 | 40.22 | 40.94 | 7,311,578 | -5.24(-11.35%) |
Nov 17, 2021 | 48.21 | 48.32 | 45.88 | 46.18 | 2,238,172 | -2.29(-4.72%) |
Nov 16, 2021 | 48.00 | 48.60 | 46.40 | 48.47 | 3,066,560 | +0.19(+0.39%) |
Nov 15, 2021 | 50.25 | 51.65 | 47.78 | 48.28 | 4,922,052 | +1.01(+2.14%) |
Nov 12, 2021 | 46.10 | 47.40 | 45.76 | 47.27 | 2,149,580 | +1.45(+3.16%) |
Nov 11, 2021 | 47.55 | 47.68 | 45.75 | 45.82 | 2,418,558 | -0.24(-0.52%) |
Nov 10, 2021 | 49.90 | 46.06 | 4,857,981 | -4.78(-9.40%) | ||
Nov 09, 2021 | 50.09 | 53.82 | 48.91 | 50.84 | 5,836,722 | +1.55(+3.14%) |
Nov 08, 2021 | 48.25 | 49.94 | 48.19 | 49.29 | 1,340,756 | +0.98(+2.03%) |
Nov 05, 2021 | 49.17 | 51.32 | 47.75 | 48.31 | 2,129,231 | -0.52(-1.06%) |
Nov 04, 2021 | 49.61 | 50.01 | 48.50 | 48.83 | 2,282,608 | -0.67(-1.35%) |
Nov 03, 2021 | 45.48 | 49.85 | 45.18 | 49.50 | 4,031,384 | +3.74(+8.17%) |
Nov 02, 2021 | 45.00 | 45.77 | 44.44 | 45.76 | 2,160,958 | +1.10(+2.46%) |
Nov 01, 2021 | 45.36 | 45.14 | 43.78 | 44.66 | 2,202,761 | -0.46(-1.02%) |
Oct 29, 2021 | 44.50 | 45.70 | 44.19 | 45.12 | 1,462,767 | +0.49(+1.10%) |
Oct 28, 2021 | 44.00 | 45.00 | 43.72 | 44.63 | 1,137,295 | +0.72(+1.64%) |
Oct 27, 2021 | 45.82 | 46.42 | 43.63 | 43.91 | 1,909,923 | -1.65(-3.62%) |
Oct 26, 2021 | 46.25 | 45.53 | 45.56 | 2,330,360 | -0.40(-0.87%) | |
Oct 25, 2021 | 46.06 | 46.35 | 45.57 | 45.96 | 1,143,581 | +0.35(+0.77%) |
Oct 22, 2021 | 47.20 | 47.20 | 45.58 | 45.61 | 1,003,654 | -1.87(-3.94%) |
Oct 21, 2021 | 47.02 | 48.29 | 46.90 | 47.48 | 1,090,080 | +0.05(+0.11%) |
Oct 20, 2021 | 47.71 | 48.05 | 46.80 | 47.43 | 1,465,045 | -0.32(-0.67%) |
Oct 19, 2021 | 46.22 | 47.94 | 45.95 | 47.75 | 1,779,319 | +1.85(+4.03%) |
Oct 18, 2021 | 45.29 | 46.62 | 45.04 | 45.90 | 1,500,663 | +0.60(+1.32%) |
Oct 15, 2021 | 46.70 | 47.08 | 45.14 | 45.30 | 1,738,180 | -1.33(-2.85%) |
Oct 14, 2021 | 47.00 | 47.33 | 46.24 | 46.63 | 1,407,592 | -0.13(-0.28%) |
Oct 13, 2021 | 45.43 | 46.88 | 45.00 | 46.76 | 1,955,743 | +1.72(+3.82%) |
Oct 12, 2021 | 44.43 | 45.44 | 44.32 | 45.04 | 1,461,332 | +0.75(+1.69%) |
Oct 11, 2021 | 43.90 | 45.23 | 43.65 | 44.29 | 1,009,545 | +0.05(+0.11%) |
Oct 08, 2021 | 45.38 | 45.98 | 44.22 | 44.24 | 1,450,129 | -0.75(-1.67%) |
Oct 07, 2021 | 44.26 | 45.70 | 44.17 | 44.99 | 1,204,459 | +0.55(+1.24%) |
Oct 06, 2021 | 43.00 | 44.50 | 42.81 | 44.44 | 1,200,710 | +0.59(+1.35%) |
Oct 05, 2021 | 43.20 | 44.60 | 42.70 | 43.85 | 2,229,706 | +0.71(+1.65%) |
Oct 04, 2021 | 45.29 | 45.44 | 43.04 | 43.14 | 2,738,198 | -2.75(-5.99%) |