Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.48 | 18.10 | 17.42 | 17.66 | 738,551 | +0.13(+0.74%) |
Sep 29, 2022 | 18.12 | 18.49 | 16.56 | 17.53 | 2,133,646 | -1.47(-7.74%) |
Sep 28, 2022 | 18.87 | 19.89 | 18.51 | 19.00 | 1,642,313 | -0.77(-3.89%) |
Sep 27, 2022 | 20.44 | 20.93 | 19.60 | 19.77 | 905,845 | -0.27(-1.35%) |
Sep 26, 2022 | 21.19 | 21.30 | 20.01 | 20.04 | 868,495 | -0.54(-2.62%) |
Sep 23, 2022 | 20.38 | 20.75 | 20.21 | 20.58 | 808,172 | -0.32(-1.53%) |
Sep 22, 2022 | 21.32 | 21.91 | 20.69 | 20.90 | 429,489 | -0.11(-0.52%) |
Sep 21, 2022 | 21.29 | 21.59 | 20.81 | 21.01 | 568,325 | -0.63(-2.91%) |
Sep 20, 2022 | 21.35 | 22.02 | 21.31 | 21.64 | 627,155 | +0.08(+0.37%) |
Sep 19, 2022 | 21.32 | 21.61 | 21.10 | 21.56 | 460,448 | -0.07(-0.32%) |
Sep 16, 2022 | 22.43 | 22.48 | 21.56 | 21.63 | 1,065,625 | -1.32(-5.75%) |
Sep 15, 2022 | 22.92 | 23.30 | 22.76 | 22.95 | 575,897 | -0.04(-0.17%) |
Sep 14, 2022 | 23.33 | 23.33 | 22.52 | 22.99 | 974,880 | +0.26(+1.14%) |
Sep 13, 2022 | 22.71 | 23.92 | 22.63 | 22.73 | 1,476,732 | -1.23(-5.13%) |
Sep 12, 2022 | 23.29 | 24.00 | 23.26 | 23.96 | 365,462 | +0.65(+2.79%) |
Sep 09, 2022 | 22.86 | 23.96 | 22.67 | 23.31 | 744,773 | +1.28(+5.81%) |
Sep 08, 2022 | 22.41 | 22.46 | 21.88 | 22.03 | 632,465 | -0.98(-4.26%) |
Sep 07, 2022 | 23.15 | 23.40 | 22.38 | 23.01 | 806,845 | -0.01(-0.04%) |
Sep 06, 2022 | 23.98 | 23.98 | 23.01 | 23.02 | 825,511 | -1.10(-4.56%) |
Sep 02, 2022 | 24.68 | 24.88 | 23.99 | 24.12 | 791,420 | -1.00(-3.98%) |
Sep 01, 2022 | 26.48 | 26.77 | 24.71 | 25.12 | 1,539,403 | -2.12(-7.78%) |
Aug 31, 2022 | 27.69 | 28.11 | 27.00 | 27.24 | 615,279 | +0.86(+3.26%) |
Aug 30, 2022 | 27.00 | 27.43 | 25.87 | 26.38 | 819,292 | -0.99(-3.62%) |
Aug 29, 2022 | 28.84 | 29.58 | 27.17 | 27.37 | 765,720 | -1.70(-5.85%) |
Aug 26, 2022 | 30.33 | 30.78 | 28.29 | 29.07 | 1,647,357 | +0.07(+0.24%) |
Aug 25, 2022 | 27.55 | 29.35 | 27.11 | 29.00 | 1,232,452 | +2.09(+7.77%) |
Aug 24, 2022 | 24.53 | 28.00 | 24.52 | 26.91 | 1,448,471 | +1.62(+6.41%) |
Aug 23, 2022 | 26.64 | 26.73 | 24.91 | 25.29 | 1,013,600 | -0.69(-2.66%) |
Aug 22, 2022 | 26.66 | 26.78 | 25.88 | 25.98 | 694,993 | -0.86(-3.20%) |
Aug 19, 2022 | 27.10 | 27.50 | 26.54 | 26.84 | 1,228,931 | -0.24(-0.89%) |
Aug 18, 2022 | 27.31 | 27.97 | 26.71 | 27.08 | 1,021,576 | -0.81(-2.90%) |
Aug 17, 2022 | 28.57 | 28.89 | 27.70 | 27.89 | 642,787 | -0.59(-2.07%) |
Aug 16, 2022 | 28.50 | 28.82 | 27.87 | 28.48 | 464,343 | -0.87(-2.96%) |
Aug 15, 2022 | 28.61 | 29.60 | 28.61 | 29.35 | 386,521 | +0.06(+0.20%) |
Aug 12, 2022 | 28.33 | 29.36 | 28.23 | 29.29 | 381,629 | +0.28(+0.97%) |
Aug 11, 2022 | 28.62 | 30.03 | 28.62 | 29.01 | 861,407 | +1.49(+5.41%) |
Aug 10, 2022 | 27.71 | 28.05 | 26.89 | 27.52 | 1,350,308 | -0.58(-2.06%) |
Aug 09, 2022 | 28.19 | 28.84 | 27.96 | 28.10 | 446,523 | -0.40(-1.40%) |
Aug 08, 2022 | 28.54 | 29.46 | 28.22 | 28.50 | 547,727 | -0.50(-1.72%) |
Aug 05, 2022 | 28.15 | 29.17 | 27.56 | 29.00 | 447,133 | -0.21(-0.72%) |
Aug 04, 2022 | 29.96 | 30.36 | 28.85 | 29.21 | 569,224 | +0.10(+0.34%) |
Aug 03, 2022 | 28.36 | 29.36 | 28.36 | 29.11 | 533,164 | +0.55(+1.93%) |
Aug 02, 2022 | 26.99 | 29.19 | 26.57 | 28.56 | 1,218,326 | +1.64(+6.09%) |
Aug 01, 2022 | 25.86 | 27.28 | 25.28 | 26.92 | 1,526,883 | -0.76(-2.75%) |
Jul 29, 2022 | 26.17 | 27.81 | 26.03 | 27.68 | 926,546 | -0.39(-1.39%) |
Jul 28, 2022 | 28.02 | 28.63 | 27.57 | 28.07 | 935,636 | -0.37(-1.30%) |
Jul 27, 2022 | 28.29 | 28.59 | 27.75 | 28.44 | 387,461 | +0.81(+2.93%) |
Jul 26, 2022 | 28.59 | 28.59 | 27.19 | 27.63 | 641,139 | -0.59(-2.09%) |
Jul 25, 2022 | 28.06 | 28.41 | 27.30 | 28.22 | 1,152,906 | +0.12(+0.43%) |
Jul 22, 2022 | 28.84 | 29.25 | 28.00 | 28.10 | 655,206 | -1.12(-3.83%) |
Jul 21, 2022 | 29.23 | 29.98 | 29.00 | 29.22 | 415,494 | +0.07(+0.24%) |
Jul 20, 2022 | 28.81 | 29.39 | 28.68 | 29.15 | 388,270 | +0.30(+1.04%) |
Jul 19, 2022 | 28.68 | 29.01 | 27.74 | 28.85 | 422,200 | +0.78(+2.78%) |
Jul 18, 2022 | 28.27 | 29.09 | 28.02 | 28.07 | 887,198 | +1.27(+4.74%) |
Jul 15, 2022 | 26.37 | 27.13 | 25.68 | 26.80 | 2,105,823 | +0.00(+0.00%) |
Jul 14, 2022 | 27.71 | 28.32 | 26.40 | 26.80 | 1,318,811 | -1.11(-3.98%) |
Jul 13, 2022 | 27.32 | 28.23 | 26.80 | 27.91 | 765,904 | +0.59(+2.16%) |
Jul 12, 2022 | 27.82 | 28.07 | 26.86 | 27.32 | 1,385,833 | -0.50(-1.80%) |
Jul 11, 2022 | 29.34 | 29.50 | 27.66 | 27.82 | 1,400,180 | -3.15(-10.17%) |
Jul 08, 2022 | 31.48 | 31.74 | 30.66 | 30.97 | 931,984 | -1.72(-5.26%) |
Jul 07, 2022 | 32.81 | 33.14 | 31.52 | 32.69 | 963,064 | +1.18(+3.74%) |
Jul 06, 2022 | 33.29 | 33.80 | 30.72 | 31.51 | 805,936 | -2.22(-6.58%) |
Jul 05, 2022 | 33.41 | 33.91 | 32.32 | 33.73 | 1,291,563 | -0.46(-1.35%) |
Jul 01, 2022 | 33.39 | 34.94 | 33.39 | 34.19 | 542,883 | +0.80(+2.40%) |
Jun 30, 2022 | 33.14 | 33.60 | 31.93 | 33.39 | 604,463 | -0.11(-0.33%) |
Jun 29, 2022 | 32.48 | 33.55 | 32.02 | 33.50 | 587,260 | +0.30(+0.90%) |
Jun 28, 2022 | 35.00 | 35.10 | 33.04 | 33.20 | 1,478,810 | -1.81(-5.17%) |
Jun 27, 2022 | 35.47 | 35.62 | 33.63 | 35.01 | 1,379,187 | +0.27(+0.78%) |
Jun 24, 2022 | 34.54 | 35.41 | 33.61 | 34.74 | 1,417,146 | +1.33(+3.98%) |
Jun 23, 2022 | 31.59 | 33.49 | 30.70 | 33.41 | 1,053,034 | +2.38(+7.67%) |
Jun 22, 2022 | 29.74 | 31.61 | 29.72 | 31.03 | 866,430 | -0.23(-0.74%) |
Jun 21, 2022 | 30.00 | 31.90 | 29.34 | 31.26 | 1,795,653 | +3.14(+11.17%) |
Jun 17, 2022 | 28.87 | 29.38 | 27.98 | 28.12 | 991,020 | +0.98(+3.61%) |
Jun 16, 2022 | 28.10 | 28.66 | 26.52 | 27.14 | 1,281,706 | -2.39(-8.09%) |
Jun 15, 2022 | 29.59 | 30.08 | 28.47 | 29.53 | 2,325,866 | +1.04(+3.65%) |
Jun 14, 2022 | 27.66 | 28.69 | 26.99 | 28.49 | 1,672,800 | +0.94(+3.41%) |
Jun 13, 2022 | 28.50 | 28.79 | 26.73 | 27.55 | 1,726,047 | -2.45(-8.17%) |
Jun 10, 2022 | 31.52 | 31.80 | 29.39 | 30.00 | 1,061,272 | -1.40(-4.46%) |
Jun 09, 2022 | 32.61 | 33.11 | 31.36 | 31.40 | 1,454,514 | -2.72(-7.97%) |
Jun 08, 2022 | 32.00 | 35.93 | 31.74 | 34.12 | 2,873,134 | +3.05(+9.82%) |
Jun 07, 2022 | 27.64 | 31.69 | 27.29 | 31.07 | 1,485,169 | +2.56(+8.98%) |
Jun 06, 2022 | 29.65 | 30.27 | 27.81 | 28.51 | 1,824,135 | +0.77(+2.78%) |
Jun 03, 2022 | 28.16 | 28.54 | 27.04 | 27.74 | 1,341,915 | -0.90(-3.14%) |
Jun 02, 2022 | 27.80 | 28.99 | 27.35 | 28.64 | 2,078,256 | +0.90(+3.24%) |
Jun 01, 2022 | 29.36 | 30.19 | 26.82 | 27.74 | 2,443,474 | -0.25(-0.89%) |
May 31, 2022 | 29.96 | 31.29 | 27.81 | 27.99 | 3,271,048 | +0.48(+1.74%) |
May 27, 2022 | 26.32 | 27.51 | 24.86 | 27.51 | 1,666,052 | +0.17(+0.62%) |
May 26, 2022 | 25.43 | 27.68 | 25.30 | 27.34 | 1,134,512 | +2.07(+8.19%) |
May 25, 2022 | 25.71 | 26.74 | 24.19 | 25.27 | 2,006,002 | +0.26(+1.04%) |
May 24, 2022 | 27.51 | 27.94 | 24.59 | 25.01 | 1,892,870 | -4.09(-14.05%) |
May 23, 2022 | 29.00 | 29.45 | 28.34 | 29.10 | 758,783 | +0.15(+0.52%) |
May 20, 2022 | 30.35 | 30.46 | 27.19 | 28.95 | 2,232,717 | -2.14(-6.88%) |
May 19, 2022 | 27.80 | 32.91 | 27.32 | 31.09 | 3,592,109 | +3.93(+14.47%) |
May 18, 2022 | 29.18 | 30.31 | 26.16 | 27.16 | 2,224,444 | -3.23(-10.63%) |
May 17, 2022 | 29.83 | 30.67 | 29.16 | 30.39 | 1,697,974 | +2.39(+8.54%) |
May 16, 2022 | 28.56 | 30.12 | 27.82 | 28.00 | 1,276,306 | -1.47(-4.99%) |
May 13, 2022 | 26.79 | 29.76 | 26.67 | 29.47 | 1,628,929 | +3.85(+15.03%) |
May 12, 2022 | 25.46 | 26.04 | 24.50 | 25.62 | 1,956,381 | -0.38(-1.46%) |
May 11, 2022 | 27.38 | 27.84 | 25.96 | 26.00 | 1,565,090 | -0.55(-2.07%) |
May 10, 2022 | 27.20 | 28.32 | 25.10 | 26.55 | 2,158,304 | +0.70(+2.71%) |
May 09, 2022 | 26.72 | 27.32 | 25.42 | 25.85 | 2,680,881 | -1.89(-6.81%) |
May 06, 2022 | 29.96 | 30.14 | 27.51 | 27.74 | 1,121,472 | -2.33(-7.75%) |
May 05, 2022 | 31.77 | 32.23 | 29.80 | 30.07 | 1,012,680 | -3.58(-10.64%) |
May 04, 2022 | 30.23 | 34.02 | 30.23 | 33.65 | 1,351,590 | +1.44(+4.47%) |
May 03, 2022 | 32.13 | 33.36 | 31.83 | 32.21 | 1,302,836 | +0.59(+1.87%) |
May 02, 2022 | 31.04 | 32.60 | 30.45 | 31.62 | 690,143 | +0.20(+0.64%) |
Apr 29, 2022 | 33.99 | 34.74 | 30.27 | 31.42 | 1,549,851 | +1.79(+6.04%) |
Apr 28, 2022 | 28.83 | 29.79 | 27.39 | 29.63 | 1,175,588 | +1.63(+5.82%) |
Apr 27, 2022 | 27.99 | 29.08 | 27.38 | 28.00 | 1,349,679 | +1.14(+4.24%) |
Apr 26, 2022 | 27.39 | 28.00 | 26.62 | 26.86 | 1,588,923 | -0.96(-3.45%) |
Apr 25, 2022 | 27.79 | 28.35 | 26.57 | 27.82 | 2,441,410 | -1.34(-4.60%) |
Apr 22, 2022 | 29.58 | 30.81 | 29.10 | 29.16 | 987,513 | +0.05(+0.17%) |
Apr 21, 2022 | 31.40 | 31.49 | 27.35 | 29.11 | 2,820,591 | -3.01(-9.37%) |
Apr 20, 2022 | 35.70 | 35.70 | 32.00 | 32.12 | 1,044,616 | -3.45(-9.70%) |
Apr 19, 2022 | 34.28 | 35.91 | 33.74 | 35.57 | 971,693 | +1.30(+3.79%) |
Apr 18, 2022 | 35.93 | 36.15 | 33.86 | 34.27 | 1,020,786 | -1.90(-5.25%) |
Apr 14, 2022 | 37.10 | 37.57 | 35.97 | 36.17 | 754,703 | -1.19(-3.19%) |
Apr 13, 2022 | 35.94 | 37.79 | 34.99 | 37.36 | 1,709,898 | +1.89(+5.33%) |
Apr 12, 2022 | 35.50 | 37.50 | 35.33 | 35.47 | 1,238,038 | +0.92(+2.66%) |
Apr 11, 2022 | 35.51 | 36.15 | 33.25 | 34.55 | 1,447,257 | +0.98(+2.92%) |
Apr 08, 2022 | 35.43 | 35.48 | 33.41 | 33.57 | 1,719,572 | -1.84(-5.20%) |
Apr 07, 2022 | 38.38 | 38.51 | 34.88 | 35.41 | 1,823,839 | -3.20(-8.29%) |
Apr 06, 2022 | 40.18 | 40.47 | 37.89 | 38.61 | 2,520,424 | -2.81(-6.78%) |
Apr 05, 2022 | 43.91 | 44.04 | 40.95 | 41.42 | 974,377 | -3.05(-6.86%) |
Apr 04, 2022 | 43.82 | 44.80 | 41.47 | 44.47 | 1,308,513 | +2.70(+6.46%) |
Apr 01, 2022 | 42.70 | 42.71 | 41.00 | 41.77 | 960,569 | +2.52(+6.42%) |
Mar 31, 2022 | 41.20 | 41.60 | 37.97 | 39.25 | 1,130,960 | -2.95(-6.99%) |
Mar 30, 2022 | 41.99 | 45.15 | 41.60 | 42.20 | 1,417,507 | -0.31(-0.73%) |
Mar 29, 2022 | 40.20 | 42.93 | 39.54 | 42.51 | 1,322,082 | +2.98(+7.54%) |
Mar 28, 2022 | 38.16 | 40.62 | 37.40 | 39.53 | 1,885,556 | +1.53(+4.03%) |
Mar 25, 2022 | 40.05 | 40.41 | 37.30 | 38.00 | 1,437,178 | -4.71(-11.03%) |
Mar 24, 2022 | 41.89 | 43.81 | 38.73 | 42.71 | 2,790,703 | +0.08(+0.19%) |
Mar 23, 2022 | 38.27 | 48.40 | 38.01 | 42.63 | 3,959,215 | +3.21(+8.14%) |
Mar 22, 2022 | 36.16 | 40.27 | 34.18 | 39.42 | 3,654,912 | +2.40(+6.48%) |
Mar 21, 2022 | 35.50 | 37.47 | 34.75 | 37.02 | 1,885,175 | -0.12(-0.32%) |
Mar 18, 2022 | 36.83 | 40.67 | 36.56 | 37.14 | 5,860,416 | +2.58(+7.47%) |
Mar 17, 2022 | 35.49 | 36.88 | 33.00 | 34.56 | 4,396,994 | -2.54(-6.85%) |
Mar 16, 2022 | 32.10 | 37.21 | 31.86 | 37.10 | 8,076,494 | +12.73(+52.24%) |
Mar 15, 2022 | 20.23 | 25.65 | 20.21 | 24.37 | 4,804,553 | +3.35(+15.94%) |
Mar 14, 2022 | 23.51 | 24.66 | 19.83 | 21.02 | 6,099,911 | -6.34(-23.17%) |
Mar 11, 2022 | 36.01 | 36.06 | 25.50 | 27.36 | 5,913,570 | -7.07(-20.53%) |
Mar 10, 2022 | 38.26 | 38.94 | 33.21 | 34.43 | 2,424,100 | -6.27(-15.41%) |
Mar 09, 2022 | 39.70 | 41.55 | 39.12 | 40.70 | 1,293,110 | +1.70(+4.36%) |
Mar 08, 2022 | 39.54 | 40.43 | 38.53 | 39.00 | 1,857,477 | -0.82(-2.06%) |
Mar 07, 2022 | 40.00 | 40.95 | 38.93 | 39.82 | 2,905,648 | -1.59(-3.84%) |
Mar 04, 2022 | 41.40 | 42.80 | 40.08 | 41.41 | 2,971,092 | -0.71(-1.69%) |
Mar 03, 2022 | 43.68 | 44.53 | 41.64 | 42.12 | 2,072,761 | -2.52(-5.65%) |
Mar 02, 2022 | 45.64 | 46.23 | 42.90 | 44.64 | 1,311,035 | -0.40(-0.89%) |
Mar 01, 2022 | 45.39 | 46.40 | 44.09 | 45.04 | 709,749 | +0.52(+1.17%) |
Feb 28, 2022 | 43.00 | 45.92 | 42.75 | 44.52 | 1,224,704 | +0.71(+1.62%) |
Feb 25, 2022 | 44.39 | 43.90 | 41.92 | 43.81 | 949,716 | -0.59(-1.33%) |
Feb 24, 2022 | 40.31 | 44.66 | 40.01 | 44.40 | 1,346,834 | +1.29(+2.99%) |
Feb 23, 2022 | 43.76 | 45.26 | 43.11 | 43.11 | 1,396,485 | +0.77(+1.82%) |
Feb 22, 2022 | 40.85 | 44.80 | 40.85 | 42.34 | 2,504,861 | -0.25(-0.59%) |
Feb 18, 2022 | 42.59 | 0 | -0.40(-0.93%) | |||
Feb 17, 2022 | 43.90 | 45.35 | 42.44 | 42.99 | 1,413,429 | -1.51(-3.39%) |
Feb 16, 2022 | 45.28 | 45.49 | 44.14 | 44.50 | 957,665 | -1.51(-3.28%) |
Feb 15, 2022 | 42.67 | 46.27 | 42.67 | 46.01 | 1,085,515 | +4.34(+10.42%) |
Feb 14, 2022 | 42.02 | 43.33 | 41.16 | 41.67 | 1,576,723 | -1.24(-2.89%) |
Feb 11, 2022 | 44.61 | 45.63 | 42.63 | 42.91 | 1,146,585 | -2.14(-4.75%) |
Feb 10, 2022 | 43.39 | 46.20 | 42.53 | 45.05 | 2,920,596 | -1.36(-2.93%) |
Feb 09, 2022 | 41.87 | 47.16 | 41.30 | 46.41 | 3,444,408 | +7.43(+19.06%) |
Feb 08, 2022 | 38.21 | 39.92 | 37.77 | 38.98 | 1,525,188 | +0.56(+1.46%) |
Feb 07, 2022 | 40.35 | 41.97 | 38.21 | 38.42 | 1,853,714 | -2.64(-6.43%) |
Feb 04, 2022 | 40.72 | 41.69 | 39.50 | 41.06 | 1,271,543 | +0.55(+1.36%) |
Feb 03, 2022 | 42.45 | 40.17 | 40.51 | 1,010,737 | -3.15(-7.21%) | |
Feb 02, 2022 | 47.18 | 47.18 | 42.55 | 43.66 | 1,316,720 | -3.49(-7.40%) |
Feb 01, 2022 | 42.11 | 47.38 | 42.11 | 47.15 | 2,073,843 | +3.27(+7.45%) |
Jan 31, 2022 | 38.17 | 43.93 | 43.88 | 1,336,019 | +6.88(+18.59%) | |
Jan 28, 2022 | 36.28 | 37.05 | 34.95 | 37.00 | 1,894,783 | +0.47(+1.29%) |
Jan 27, 2022 | 38.60 | 39.30 | 36.39 | 36.53 | 1,472,789 | -2.11(-5.46%) |
Jan 26, 2022 | 39.67 | 40.34 | 38.00 | 38.64 | 1,835,325 | +0.26(+0.68%) |
Jan 25, 2022 | 39.81 | 40.81 | 37.47 | 38.38 | 1,436,033 | -2.08(-5.14%) |
Jan 24, 2022 | 40.08 | 40.69 | 37.75 | 40.46 | 2,300,470 | -1.44(-3.44%) |
Jan 21, 2022 | 43.77 | 44.83 | 41.80 | 41.90 | 1,062,589 | -2.09(-4.75%) |
Jan 20, 2022 | 45.00 | 46.00 | 42.59 | 43.99 | 3,516,150 | +1.42(+3.34%) |
Jan 19, 2022 | 42.65 | 44.39 | 42.26 | 42.57 | 664,876 | -0.07(-0.16%) |
Jan 18, 2022 | 41.86 | 43.93 | 41.50 | 42.64 | 767,080 | -0.97(-2.22%) |
Jan 14, 2022 | 43.61 | 0 | +1.02(+2.39%) | |||
Jan 13, 2022 | 45.26 | 46.22 | 42.52 | 42.59 | 1,145,111 | -3.70(-7.99%) |
Jan 12, 2022 | 46.89 | 48.42 | 45.97 | 46.29 | 1,280,353 | +0.06(+0.13%) |
Jan 11, 2022 | 44.18 | 47.31 | 44.15 | 46.23 | 1,633,759 | +1.49(+3.33%) |
Jan 10, 2022 | 43.34 | 44.97 | 42.22 | 44.74 | 1,259,411 | +1.84(+4.29%) |
Jan 07, 2022 | 42.49 | 44.99 | 42.11 | 42.90 | 1,476,566 | +1.05(+2.51%) |
Jan 06, 2022 | 39.30 | 42.83 | 38.77 | 41.85 | 1,636,411 | +2.78(+7.12%) |
Jan 05, 2022 | 40.16 | 40.91 | 38.46 | 39.07 | 2,103,563 | -1.95(-4.75%) |
Jan 04, 2022 | 44.72 | 46.68 | 40.26 | 41.02 | 2,230,110 | -4.29(-9.47%) |
Jan 03, 2022 | 46.77 | 46.77 | 45.10 | 45.31 | 852,721 | -1.85(-3.92%) |
Dec 31, 2021 | 46.85 | 47.79 | 46.27 | 47.16 | 465,242 | +0.26(+0.55%) |
Dec 30, 2021 | 43.00 | 47.60 | 42.37 | 46.90 | 1,150,879 | +4.10(+9.58%) |
Dec 29, 2021 | 44.87 | 44.90 | 42.55 | 42.80 | 665,581 | -2.26(-5.02%) |
Dec 28, 2021 | 44.89 | 45.90 | 44.53 | 45.06 | 561,163 | -0.31(-0.68%) |
Dec 27, 2021 | 46.82 | 47.00 | 45.14 | 45.37 | 452,963 | -1.72(-3.65%) |
Dec 23, 2021 | 46.35 | 48.00 | 44.97 | 47.09 | 474,473 | +0.27(+0.58%) |
Dec 22, 2021 | 47.50 | 48.88 | 46.08 | 46.82 | 647,493 | -2.22(-4.53%) |
Dec 21, 2021 | 45.34 | 49.46 | 45.18 | 49.04 | 768,264 | +4.83(+10.93%) |
Dec 20, 2021 | 45.95 | 45.99 | 43.72 | 44.21 | 952,335 | -1.91(-4.14%) |
Dec 17, 2021 | 44.66 | 47.36 | 43.16 | 46.12 | 1,364,258 | +0.79(+1.74%) |
Dec 16, 2021 | 43.67 | 46.26 | 42.95 | 45.33 | 1,524,634 | +2.10(+4.86%) |
Dec 15, 2021 | 45.62 | 46.48 | 41.44 | 43.23 | 2,901,647 | -3.44(-7.37%) |
Dec 14, 2021 | 49.54 | 49.70 | 46.49 | 46.67 | 2,149,439 | -3.49(-6.96%) |
Dec 13, 2021 | 51.50 | 52.98 | 50.16 | 50.16 | 878,349 | -2.53(-4.80%) |
Dec 10, 2021 | 53.71 | 55.28 | 52.12 | 52.69 | 612,117 | -3.16(-5.65%) |
Dec 09, 2021 | 54.47 | 55.85 | 53.42 | 55.85 | 1,893,037 | -1.97(-3.41%) |
Dec 08, 2021 | 51.55 | 57.81 | 50.58 | 57.81 | 1,010,702 | +6.29(+12.22%) |
Dec 07, 2021 | 51.89 | 52.73 | 50.66 | 51.52 | 1,335,595 | +11.10(+27.47%) |
Dec 06, 2021 | 47.66 | 78.50 | 40.42 | 40.42 | 2,930,860 | -8.83(-17.94%) |
Dec 03, 2021 | 52.15 | 52.15 | 47.20 | 49.25 | 2,657,986 | -4.28(-8.00%) |
Dec 02, 2021 | 54.06 | 56.69 | 52.21 | 53.53 | 968,844 | +0.05(+0.09%) |
Dec 01, 2021 | 56.88 | 57.92 | 53.03 | 53.48 | 1,516,117 | -2.56(-4.57%) |
Nov 30, 2021 | 55.08 | 57.32 | 54.75 | 56.04 | 1,393,873 | +0.39(+0.70%) |
Nov 29, 2021 | 55.94 | 56.03 | 54.38 | 55.65 | 614,083 | +0.37(+0.67%) |
Nov 26, 2021 | 55.13 | 56.59 | 54.00 | 55.28 | 930,626 | -2.53(-4.38%) |
Nov 24, 2021 | 55.51 | 57.81 | 54.83 | 57.81 | 700,937 | -4.74(-7.58%) |
Nov 23, 2021 | 55.67 | 62.55 | 55.02 | 62.55 | 895,076 | +6.45(+11.50%) |
Nov 22, 2021 | 56.23 | 58.03 | 55.19 | 56.10 | 1,155,030 | +1.08(+1.96%) |
Nov 19, 2021 | 57.73 | 58.75 | 54.93 | 55.02 | 1,341,357 | -2.69(-4.66%) |
Nov 18, 2021 | 58.74 | 58.08 | 54.64 | 57.71 | 2,196,442 | -1.77(-2.98%) |
Nov 17, 2021 | 59.36 | 59.80 | 57.92 | 59.48 | 896,919 | -0.50(-0.83%) |
Nov 16, 2021 | 60.95 | 61.62 | 58.50 | 59.98 | 1,242,771 | +1.06(+1.80%) |
Nov 15, 2021 | 62.40 | 62.59 | 58.47 | 58.92 | 1,439,375 | -2.84(-4.60%) |
Nov 12, 2021 | 61.33 | 62.00 | 60.70 | 61.76 | 941,720 | +0.47(+0.77%) |
Nov 11, 2021 | 58.50 | 61.75 | 58.39 | 61.29 | 1,466,376 | +3.94(+6.87%) |
Nov 10, 2021 | 59.59 | 57.35 | 941,525 | -1.68(-2.85%) | ||
Nov 09, 2021 | 58.65 | 59.58 | 58.11 | 59.03 | 685,931 | +0.69(+1.18%) |
Nov 08, 2021 | 57.98 | 59.99 | 57.40 | 58.34 | 623,508 | +0.04(+0.07%) |
Nov 05, 2021 | 57.67 | 59.27 | 56.99 | 58.30 | 964,802 | +0.98(+1.71%) |
Nov 04, 2021 | 58.76 | 59.69 | 56.82 | 57.32 | 759,170 | -1.29(-2.20%) |
Nov 03, 2021 | 58.67 | 60.14 | 57.63 | 58.61 | 521,012 | -0.06(-0.10%) |
Nov 02, 2021 | 59.72 | 59.72 | 55.05 | 58.67 | 1,926,291 | -2.53(-4.13%) |
Nov 01, 2021 | 59.17 | 61.98 | 59.40 | 61.20 | 516,444 | +1.80(+3.03%) |
Oct 29, 2021 | 60.97 | 61.10 | 58.62 | 59.40 | 819,130 | -2.11(-3.43%) |
Oct 28, 2021 | 59.13 | 62.13 | 58.06 | 61.51 | 876,608 | +1.91(+3.20%) |
Oct 27, 2021 | 59.69 | 62.18 | 58.65 | 59.60 | 588,770 | -0.08(-0.13%) |
Oct 26, 2021 | 63.00 | 59.68 | 667,815 | -2.53(-4.07%) | ||
Oct 25, 2021 | 62.80 | 63.48 | 61.20 | 62.21 | 451,081 | -0.41(-0.65%) |
Oct 22, 2021 | 63.49 | 64.90 | 61.77 | 62.62 | 533,951 | -0.07(-0.11%) |
Oct 21, 2021 | 62.99 | 63.15 | 62.00 | 62.69 | 650,859 | -1.17(-1.83%) |
Oct 20, 2021 | 64.07 | 65.84 | 62.59 | 63.86 | 834,006 | +0.78(+1.24%) |
Oct 19, 2021 | 59.82 | 63.57 | 59.64 | 63.08 | 1,659,666 | +4.18(+7.10%) |
Oct 18, 2021 | 58.30 | 60.44 | 57.81 | 58.90 | 846,740 | +0.86(+1.48%) |
Oct 15, 2021 | 58.71 | 58.71 | 56.77 | 58.04 | 733,529 | -0.23(-0.39%) |
Oct 14, 2021 | 58.38 | 59.31 | 58.03 | 58.27 | 730,726 | -0.32(-0.55%) |
Oct 13, 2021 | 57.00 | 58.82 | 56.48 | 58.59 | 620,935 | +1.90(+3.35%) |
Oct 12, 2021 | 57.22 | 58.54 | 56.51 | 56.69 | 505,287 | -1.08(-1.87%) |
Oct 11, 2021 | 59.69 | 60.05 | 57.69 | 57.77 | 573,302 | -2.03(-3.39%) |
Oct 08, 2021 | 60.60 | 61.29 | 59.21 | 59.80 | 806,294 | -1.27(-2.08%) |
Oct 07, 2021 | 58.18 | 61.91 | 57.66 | 61.07 | 1,505,970 | +5.45(+9.80%) |
Oct 06, 2021 | 54.13 | 56.22 | 52.75 | 55.62 | 757,706 | +0.98(+1.79%) |
Oct 05, 2021 | 54.30 | 55.06 | 53.78 | 54.64 | 1,178,585 | +1.08(+2.01%) |
Oct 04, 2021 | 54.01 | 54.72 | 52.11 | 53.56 | 1,094,727 | -1.62(-2.94%) |