Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.12 | 33.16 | 32.15 | 32.75 | 219,920 | -0.76(-2.27%) |
Oct 28, 2022 | 32.24 | 33.88 | 31.95 | 33.51 | 200,345 | +1.52(+4.75%) |
Oct 27, 2022 | 33.33 | 33.87 | 31.86 | 31.99 | 197,747 | -1.28(-3.85%) |
Oct 26, 2022 | 32.03 | 34.56 | 31.50 | 33.27 | 276,696 | +0.78(+2.40%) |
Oct 25, 2022 | 31.45 | 32.82 | 31.45 | 32.49 | 227,807 | +1.17(+3.74%) |
Oct 24, 2022 | 32.06 | 32.06 | 30.50 | 31.32 | 198,777 | -0.74(-2.31%) |
Oct 21, 2022 | 30.32 | 32.19 | 29.90 | 32.06 | 221,057 | +1.91(+6.33%) |
Oct 20, 2022 | 29.95 | 31.55 | 29.58 | 30.15 | 246,600 | +0.24(+0.80%) |
Oct 19, 2022 | 30.01 | 30.50 | 29.46 | 29.91 | 178,671 | -0.48(-1.58%) |
Oct 18, 2022 | 31.63 | 32.13 | 29.62 | 30.39 | 175,451 | -0.06(-0.20%) |
Oct 17, 2022 | 30.79 | 30.81 | 29.85 | 30.45 | 212,971 | +1.07(+3.64%) |
Oct 14, 2022 | 31.00 | 31.00 | 29.25 | 29.38 | 218,045 | -1.13(-3.70%) |
Oct 13, 2022 | 28.04 | 30.79 | 27.38 | 30.51 | 293,990 | +1.26(+4.31%) |
Oct 12, 2022 | 29.65 | 29.85 | 29.01 | 29.25 | 197,666 | -0.38(-1.28%) |
Oct 11, 2022 | 29.78 | 30.56 | 28.75 | 29.63 | 271,987 | -0.57(-1.89%) |
Oct 10, 2022 | 30.36 | 30.68 | 29.00 | 30.20 | 238,221 | -0.46(-1.50%) |
Oct 07, 2022 | 32.19 | 32.52 | 30.17 | 30.66 | 291,212 | -2.88(-8.59%) |
Oct 06, 2022 | 33.21 | 34.27 | 32.97 | 33.54 | 234,026 | -0.15(-0.45%) |
Oct 05, 2022 | 32.59 | 33.95 | 32.11 | 33.69 | 135,042 | +0.46(+1.38%) |
Oct 04, 2022 | 33.04 | 33.66 | 32.57 | 33.23 | 284,131 | +1.17(+3.65%) |
Oct 03, 2022 | 31.29 | 32.62 | 30.97 | 32.06 | 259,274 | +1.30(+4.23%) |
Sep 30, 2022 | 31.66 | 32.62 | 30.73 | 30.76 | 401,933 | -1.27(-3.97%) |
Sep 29, 2022 | 32.45 | 32.60 | 31.17 | 32.03 | 307,298 | -1.47(-4.39%) |
Sep 28, 2022 | 31.46 | 33.75 | 31.29 | 33.50 | 395,086 | +1.47(+4.59%) |
Sep 27, 2022 | 31.25 | 32.33 | 31.23 | 32.03 | 387,880 | +1.69(+5.57%) |
Sep 26, 2022 | 30.38 | 31.82 | 30.09 | 30.34 | 464,877 | -0.83(-2.66%) |
Sep 23, 2022 | 31.61 | 31.98 | 30.67 | 31.17 | 398,988 | -1.34(-4.12%) |
Sep 22, 2022 | 33.68 | 33.98 | 32.05 | 32.51 | 261,799 | -1.50(-4.41%) |
Sep 21, 2022 | 33.86 | 35.46 | 33.56 | 34.01 | 317,868 | +0.55(+1.64%) |
Sep 20, 2022 | 33.18 | 33.78 | 33.09 | 33.46 | 166,346 | -0.30(-0.89%) |
Sep 19, 2022 | 33.11 | 34.26 | 32.68 | 33.76 | 330,643 | -0.04(-0.12%) |
Sep 16, 2022 | 32.93 | 34.14 | 32.37 | 33.80 | 688,486 | +0.45(+1.35%) |
Sep 15, 2022 | 33.73 | 34.40 | 32.80 | 33.35 | 292,664 | -0.68(-2.00%) |
Sep 14, 2022 | 34.37 | 34.65 | 33.65 | 34.03 | 377,338 | +0.11(+0.32%) |
Sep 13, 2022 | 34.41 | 35.00 | 33.76 | 33.92 | 305,457 | -2.39(-6.58%) |
Sep 12, 2022 | 35.89 | 36.35 | 35.42 | 36.31 | 274,241 | +0.71(+1.99%) |
Sep 09, 2022 | 35.82 | 36.34 | 35.44 | 35.60 | 257,186 | +0.60(+1.71%) |
Sep 08, 2022 | 33.58 | 35.10 | 33.30 | 35.00 | 251,245 | +0.77(+2.25%) |
Sep 07, 2022 | 33.80 | 34.54 | 32.83 | 34.23 | 395,597 | +0.33(+0.97%) |
Sep 06, 2022 | 36.52 | 36.52 | 33.74 | 33.90 | 349,233 | -2.11(-5.86%) |
Sep 02, 2022 | 36.73 | 36.73 | 34.96 | 36.01 | 418,692 | +0.00(+0.00%) |
Sep 01, 2022 | 37.36 | 37.53 | 34.22 | 36.01 | 528,813 | -2.65(-6.85%) |
Aug 31, 2022 | 39.54 | 39.81 | 37.55 | 38.66 | 609,338 | -1.10(-2.77%) |
Aug 30, 2022 | 40.95 | 41.23 | 39.04 | 39.76 | 446,498 | -0.69(-1.71%) |
Aug 29, 2022 | 41.37 | 42.51 | 40.41 | 40.45 | 263,820 | -1.55(-3.69%) |
Aug 26, 2022 | 44.70 | 44.85 | 41.73 | 42.00 | 359,155 | -2.89(-6.44%) |
Aug 25, 2022 | 41.92 | 45.07 | 41.92 | 44.89 | 426,144 | +3.00(+7.16%) |
Aug 24, 2022 | 41.32 | 42.39 | 41.13 | 41.89 | 154,817 | +0.60(+1.45%) |
Aug 23, 2022 | 40.23 | 41.93 | 40.23 | 41.29 | 252,798 | +1.52(+3.82%) |
Aug 22, 2022 | 40.63 | 40.83 | 39.52 | 39.77 | 265,697 | -2.07(-4.95%) |
Aug 19, 2022 | 41.44 | 42.02 | 40.91 | 41.84 | 249,545 | -0.61(-1.44%) |
Aug 18, 2022 | 40.59 | 42.68 | 40.54 | 42.45 | 269,301 | +1.88(+4.63%) |
Aug 17, 2022 | 41.70 | 42.13 | 39.41 | 40.57 | 343,090 | -2.38(-5.54%) |
Aug 16, 2022 | 43.73 | 43.73 | 42.08 | 42.95 | 312,713 | -0.89(-2.03%) |
Aug 15, 2022 | 42.56 | 44.04 | 42.31 | 43.84 | 368,658 | +0.45(+1.04%) |
Aug 12, 2022 | 41.19 | 44.59 | 39.80 | 43.39 | 600,630 | +2.58(+6.32%) |
Aug 11, 2022 | 42.07 | 45.89 | 40.73 | 40.81 | 1,284,608 | +3.00(+7.93%) |
Aug 10, 2022 | 37.58 | 38.52 | 36.16 | 37.81 | 558,743 | +2.17(+6.09%) |
Aug 09, 2022 | 37.86 | 38.24 | 34.23 | 35.64 | 597,667 | -3.30(-8.47%) |
Aug 08, 2022 | 42.50 | 43.21 | 38.40 | 38.94 | 608,367 | -3.68(-8.63%) |
Aug 05, 2022 | 42.50 | 43.32 | 41.98 | 42.62 | 247,078 | -0.63(-1.46%) |
Aug 04, 2022 | 43.53 | 43.53 | 42.42 | 43.25 | 300,894 | -0.11(-0.25%) |
Aug 03, 2022 | 42.33 | 43.71 | 41.94 | 43.36 | 247,400 | +1.34(+3.19%) |
Aug 02, 2022 | 41.49 | 42.61 | 40.93 | 42.02 | 190,242 | +0.14(+0.33%) |
Aug 01, 2022 | 41.30 | 42.42 | 40.84 | 41.88 | 250,516 | -0.03(-0.07%) |
Jul 29, 2022 | 40.16 | 42.32 | 39.97 | 41.91 | 396,353 | +1.51(+3.74%) |
Jul 28, 2022 | 40.30 | 40.44 | 38.52 | 40.40 | 201,264 | +0.27(+0.67%) |
Jul 27, 2022 | 38.00 | 40.49 | 37.58 | 40.13 | 250,169 | +3.28(+8.90%) |
Jul 26, 2022 | 37.02 | 37.70 | 36.55 | 36.85 | 171,427 | -0.68(-1.81%) |
Jul 25, 2022 | 37.37 | 37.87 | 36.77 | 37.53 | 175,634 | -0.02(-0.05%) |
Jul 22, 2022 | 39.06 | 39.25 | 37.28 | 37.55 | 213,653 | -1.97(-4.98%) |
Jul 21, 2022 | 39.00 | 39.60 | 38.38 | 39.52 | 234,332 | +0.57(+1.46%) |
Jul 20, 2022 | 36.70 | 39.18 | 36.30 | 38.95 | 339,579 | +1.81(+4.87%) |
Jul 19, 2022 | 35.11 | 37.58 | 35.11 | 37.14 | 314,735 | +2.60(+7.53%) |
Jul 18, 2022 | 35.89 | 36.50 | 34.19 | 34.54 | 367,569 | -0.58(-1.65%) |
Jul 15, 2022 | 34.82 | 35.29 | 33.90 | 35.12 | 206,442 | +0.96(+2.81%) |
Jul 14, 2022 | 33.15 | 34.24 | 32.70 | 34.16 | 236,768 | +0.87(+2.61%) |
Jul 13, 2022 | 32.17 | 33.56 | 31.86 | 33.29 | 264,804 | +0.37(+1.12%) |
Jul 12, 2022 | 33.35 | 33.87 | 32.61 | 32.92 | 285,367 | -0.21(-0.63%) |
Jul 11, 2022 | 34.00 | 34.50 | 32.96 | 33.13 | 287,138 | -1.56(-4.50%) |
Jul 08, 2022 | 32.58 | 35.14 | 32.27 | 34.69 | 365,276 | +1.61(+4.87%) |
Jul 07, 2022 | 31.26 | 33.17 | 31.26 | 33.08 | 500,460 | +2.65(+8.71%) |
Jul 06, 2022 | 30.62 | 30.95 | 29.84 | 30.43 | 296,748 | -0.20(-0.65%) |
Jul 05, 2022 | 28.89 | 30.67 | 28.74 | 30.63 | 542,985 | +0.51(+1.69%) |
Jul 01, 2022 | 32.49 | 32.57 | 29.25 | 30.12 | 738,645 | -3.22(-9.66%) |
Jun 30, 2022 | 32.25 | 33.98 | 31.89 | 33.34 | 463,370 | +0.25(+0.76%) |
Jun 29, 2022 | 33.92 | 34.00 | 32.36 | 33.09 | 464,826 | -1.25(-3.64%) |
Jun 28, 2022 | 35.78 | 36.41 | 34.29 | 34.34 | 366,661 | -1.02(-2.88%) |
Jun 27, 2022 | 34.67 | 35.94 | 33.70 | 35.36 | 368,718 | +1.31(+3.85%) |
Jun 24, 2022 | 33.66 | 34.67 | 33.53 | 34.05 | 614,100 | +0.90(+2.71%) |
Jun 23, 2022 | 33.62 | 33.82 | 32.02 | 33.15 | 507,675 | -0.34(-1.02%) |
Jun 22, 2022 | 33.05 | 33.95 | 32.72 | 33.49 | 277,320 | -0.41(-1.21%) |
Jun 21, 2022 | 34.25 | 34.70 | 33.05 | 33.90 | 319,843 | +0.77(+2.32%) |
Jun 17, 2022 | 33.02 | 33.53 | 32.34 | 33.13 | 1,065,780 | +0.63(+1.94%) |
Jun 16, 2022 | 34.38 | 34.65 | 31.81 | 32.50 | 460,595 | -2.84(-8.04%) |
Jun 15, 2022 | 35.44 | 36.47 | 34.51 | 35.34 | 515,697 | -0.93(-2.56%) |
Jun 14, 2022 | 36.06 | 36.40 | 35.49 | 36.27 | 300,437 | +0.86(+2.43%) |
Jun 13, 2022 | 36.00 | 37.11 | 35.05 | 35.41 | 429,573 | -2.43(-6.42%) |
Jun 10, 2022 | 38.11 | 39.35 | 37.26 | 37.84 | 349,365 | -1.61(-4.08%) |
Jun 09, 2022 | 40.43 | 41.07 | 39.20 | 39.45 | 377,342 | -1.64(-3.99%) |
Jun 08, 2022 | 42.32 | 42.60 | 40.76 | 41.09 | 254,238 | -1.78(-4.15%) |
Jun 07, 2022 | 41.71 | 43.68 | 41.12 | 42.87 | 436,157 | +0.04(+0.09%) |
Jun 06, 2022 | 44.49 | 44.53 | 42.43 | 42.83 | 561,016 | +0.14(+0.33%) |
Jun 03, 2022 | 43.17 | 43.60 | 42.34 | 42.69 | 311,277 | -1.91(-4.28%) |
Jun 02, 2022 | 42.96 | 45.05 | 42.96 | 44.60 | 347,394 | +1.31(+3.03%) |
Jun 01, 2022 | 44.47 | 45.43 | 42.67 | 43.29 | 541,153 | -0.64(-1.46%) |
May 31, 2022 | 46.00 | 46.35 | 43.85 | 43.93 | 766,734 | -2.07(-4.50%) |
May 27, 2022 | 43.29 | 46.09 | 43.29 | 46.00 | 658,932 | +3.38(+7.93%) |
May 26, 2022 | 38.58 | 42.83 | 38.35 | 42.62 | 625,935 | +3.61(+9.25%) |
May 25, 2022 | 37.06 | 39.35 | 37.02 | 39.01 | 524,143 | +1.77(+4.75%) |
May 24, 2022 | 38.56 | 38.94 | 36.89 | 37.24 | 601,737 | -2.38(-6.01%) |
May 23, 2022 | 39.96 | 40.32 | 39.07 | 39.62 | 868,208 | -0.46(-1.15%) |
May 20, 2022 | 41.17 | 41.69 | 38.50 | 40.08 | 1,121,266 | -0.24(-0.60%) |
May 19, 2022 | 39.10 | 41.87 | 39.01 | 40.32 | 922,040 | +0.41(+1.03%) |
May 18, 2022 | 39.45 | 41.77 | 39.29 | 39.91 | 5,136,524 | -0.67(-1.65%) |
May 17, 2022 | 40.51 | 41.68 | 39.57 | 40.58 | 1,152,216 | +2.04(+5.29%) |
May 16, 2022 | 38.51 | 39.84 | 38.01 | 38.54 | 935,990 | -0.21(-0.54%) |
May 13, 2022 | 38.23 | 40.98 | 37.45 | 38.75 | 2,296,549 | +5.55(+16.72%) |
May 12, 2022 | 32.15 | 34.16 | 31.65 | 33.20 | 583,974 | +0.55(+1.68%) |
May 11, 2022 | 34.99 | 36.26 | 32.51 | 32.65 | 560,902 | -2.96(-8.31%) |
May 10, 2022 | 36.68 | 38.23 | 34.75 | 35.61 | 533,850 | +0.19(+0.54%) |
May 09, 2022 | 37.50 | 38.20 | 35.02 | 35.42 | 968,904 | -3.12(-8.10%) |
May 06, 2022 | 40.00 | 40.47 | 35.50 | 38.54 | 1,563,537 | -6.66(-14.73%) |
May 05, 2022 | 46.43 | 46.66 | 43.78 | 45.20 | 548,430 | -2.42(-5.08%) |
May 04, 2022 | 45.37 | 47.75 | 43.51 | 47.62 | 492,752 | +2.58(+5.73%) |
May 03, 2022 | 45.00 | 45.71 | 44.00 | 45.04 | 450,494 | +0.19(+0.42%) |
May 02, 2022 | 43.47 | 44.94 | 42.63 | 44.85 | 377,780 | +1.95(+4.55%) |
Apr 29, 2022 | 43.72 | 45.40 | 42.64 | 42.90 | 276,992 | -1.66(-3.73%) |
Apr 28, 2022 | 43.31 | 45.28 | 42.15 | 44.56 | 411,237 | +2.82(+6.76%) |
Apr 27, 2022 | 41.27 | 42.95 | 41.21 | 41.74 | 338,555 | -0.18(-0.43%) |
Apr 26, 2022 | 43.27 | 43.58 | 41.70 | 41.92 | 390,061 | -2.05(-4.66%) |
Apr 25, 2022 | 42.04 | 44.40 | 41.58 | 43.97 | 445,517 | +0.56(+1.29%) |
Apr 22, 2022 | 44.20 | 45.80 | 43.14 | 43.41 | 312,124 | -1.19(-2.67%) |
Apr 21, 2022 | 47.37 | 48.22 | 44.10 | 44.60 | 328,617 | -1.61(-3.48%) |
Apr 20, 2022 | 47.90 | 48.50 | 45.80 | 46.21 | 331,297 | -0.75(-1.60%) |
Apr 19, 2022 | 45.85 | 47.56 | 45.10 | 46.96 | 267,745 | +1.18(+2.58%) |
Apr 18, 2022 | 44.34 | 46.81 | 44.21 | 45.78 | 406,701 | +0.89(+1.98%) |
Apr 14, 2022 | 46.40 | 46.81 | 44.75 | 44.89 | 330,444 | -1.43(-3.09%) |
Apr 13, 2022 | 44.76 | 47.04 | 44.26 | 46.32 | 518,874 | +1.90(+4.28%) |
Apr 12, 2022 | 45.12 | 46.49 | 44.25 | 44.42 | 529,924 | +0.21(+0.48%) |
Apr 11, 2022 | 43.90 | 45.29 | 43.35 | 44.21 | 566,680 | -0.77(-1.71%) |
Apr 08, 2022 | 46.48 | 46.79 | 44.85 | 44.98 | 727,880 | -2.04(-4.34%) |
Apr 07, 2022 | 46.55 | 48.13 | 45.43 | 47.02 | 498,168 | +0.58(+1.25%) |
Apr 06, 2022 | 48.06 | 48.81 | 45.95 | 46.44 | 842,358 | -2.80(-5.69%) |
Apr 05, 2022 | 52.82 | 53.00 | 48.75 | 49.24 | 795,757 | -4.22(-7.89%) |
Apr 04, 2022 | 53.65 | 54.32 | 52.26 | 53.46 | 517,494 | +0.26(+0.49%) |
Apr 01, 2022 | 55.59 | 56.25 | 51.51 | 53.20 | 937,401 | -1.45(-2.65%) |
Mar 31, 2022 | 63.02 | 63.02 | 54.31 | 54.65 | 1,910,145 | -8.37(-13.28%) |
Mar 30, 2022 | 65.61 | 69.99 | 62.76 | 63.02 | 1,445,752 | -2.28(-3.49%) |
Mar 29, 2022 | 65.55 | 66.61 | 63.37 | 65.30 | 546,734 | +0.35(+0.54%) |
Mar 28, 2022 | 65.00 | 66.97 | 62.38 | 64.95 | 569,786 | -0.21(-0.32%) |
Mar 25, 2022 | 65.72 | 66.28 | 62.81 | 65.16 | 596,968 | -0.56(-0.85%) |
Mar 24, 2022 | 61.23 | 65.90 | 60.84 | 65.72 | 934,923 | +5.11(+8.43%) |
Mar 23, 2022 | 62.57 | 67.20 | 60.25 | 60.61 | 1,769,402 | -3.12(-4.90%) |
Mar 22, 2022 | 57.83 | 63.99 | 57.63 | 63.73 | 1,786,343 | +6.79(+11.92%) |
Mar 21, 2022 | 58.27 | 58.66 | 55.50 | 56.94 | 434,342 | -0.82(-1.42%) |
Mar 18, 2022 | 55.72 | 58.20 | 55.35 | 57.76 | 791,225 | +1.41(+2.50%) |
Mar 17, 2022 | 53.68 | 56.40 | 52.43 | 56.35 | 584,587 | +2.22(+4.10%) |
Mar 16, 2022 | 50.15 | 54.24 | 49.62 | 54.13 | 620,408 | +5.48(+11.26%) |
Mar 15, 2022 | 45.20 | 48.78 | 45.02 | 48.65 | 313,357 | +3.71(+8.26%) |
Mar 14, 2022 | 48.20 | 48.66 | 44.52 | 44.94 | 394,736 | -3.43(-7.09%) |
Mar 11, 2022 | 49.55 | 49.63 | 48.14 | 48.37 | 341,901 | -0.23(-0.47%) |
Mar 10, 2022 | 47.74 | 48.90 | 46.92 | 48.60 | 326,577 | -0.38(-0.78%) |
Mar 09, 2022 | 48.90 | 49.75 | 48.10 | 48.98 | 374,762 | +2.04(+4.35%) |
Mar 08, 2022 | 45.37 | 48.83 | 44.27 | 46.94 | 580,746 | +1.81(+4.01%) |
Mar 07, 2022 | 47.01 | 48.81 | 45.02 | 45.13 | 526,257 | -1.79(-3.82%) |
Mar 04, 2022 | 51.37 | 51.93 | 46.07 | 46.92 | 950,570 | -5.20(-9.98%) |
Mar 03, 2022 | 54.01 | 54.53 | 51.55 | 52.12 | 415,018 | -1.27(-2.38%) |
Mar 02, 2022 | 51.55 | 54.14 | 51.41 | 53.39 | 586,731 | +2.36(+4.62%) |
Mar 01, 2022 | 53.68 | 55.73 | 50.00 | 51.03 | 1,447,346 | -2.74(-5.10%) |
Feb 28, 2022 | 52.78 | 54.89 | 52.12 | 53.77 | 957,956 | +0.37(+0.69%) |
Feb 25, 2022 | 53.91 | 53.83 | 52.39 | 53.40 | 700,707 | -0.44(-0.82%) |
Feb 24, 2022 | 47.20 | 53.97 | 46.42 | 53.84 | 636,104 | +3.67(+7.32%) |
Feb 23, 2022 | 51.55 | 52.66 | 49.94 | 50.17 | 632,886 | +0.00(+0.00%) |
Feb 22, 2022 | 52.00 | 53.65 | 48.82 | 50.17 | 578,061 | -2.75(-5.20%) |
Feb 18, 2022 | 52.92 | 0 | -0.41(-0.77%) | |||
Feb 17, 2022 | 56.50 | 56.66 | 53.15 | 53.33 | 475,754 | -4.43(-7.67%) |
Feb 16, 2022 | 57.63 | 58.49 | 56.15 | 57.76 | 510,403 | -1.12(-1.90%) |
Feb 15, 2022 | 53.27 | 59.38 | 53.27 | 58.88 | 836,047 | +7.23(+14.00%) |
Feb 14, 2022 | 51.46 | 54.41 | 51.26 | 51.65 | 461,491 | +0.51(+1.00%) |
Feb 11, 2022 | 55.07 | 56.25 | 50.57 | 51.14 | 568,247 | -3.45(-6.32%) |
Feb 10, 2022 | 55.30 | 57.46 | 53.90 | 54.59 | 689,874 | -2.61(-4.56%) |
Feb 09, 2022 | 53.50 | 57.62 | 52.09 | 57.20 | 1,004,003 | +4.47(+8.48%) |
Feb 08, 2022 | 47.00 | 52.88 | 45.97 | 52.73 | 1,026,393 | +5.73(+12.19%) |
Feb 07, 2022 | 46.48 | 48.34 | 46.35 | 47.00 | 818,043 | +0.75(+1.62%) |
Feb 04, 2022 | 44.34 | 46.83 | 43.63 | 46.25 | 629,810 | +1.81(+4.07%) |
Feb 03, 2022 | 45.36 | 44.33 | 44.44 | 288,807 | -2.40(-5.12%) | |
Feb 02, 2022 | 48.32 | 48.50 | 45.68 | 46.84 | 499,574 | +0.01(+0.02%) |
Feb 01, 2022 | 45.89 | 47.00 | 44.07 | 46.83 | 582,109 | +1.80(+4.00%) |
Jan 31, 2022 | 41.41 | 45.06 | 45.03 | 664,639 | +4.39(+10.80%) | |
Jan 28, 2022 | 39.69 | 40.71 | 38.10 | 40.64 | 821,332 | +0.11(+0.27%) |
Jan 27, 2022 | 44.13 | 44.55 | 40.11 | 40.53 | 577,734 | -2.90(-6.68%) |
Jan 26, 2022 | 43.68 | 46.47 | 42.57 | 43.43 | 752,699 | +1.88(+4.52%) |
Jan 25, 2022 | 41.71 | 42.84 | 40.54 | 41.55 | 522,344 | -1.80(-4.15%) |
Jan 24, 2022 | 40.77 | 43.49 | 39.08 | 43.35 | 939,761 | +0.57(+1.33%) |
Jan 21, 2022 | 43.52 | 46.00 | 42.72 | 42.78 | 535,235 | -1.73(-3.89%) |
Jan 20, 2022 | 47.07 | 47.99 | 44.42 | 44.51 | 501,180 | -2.05(-4.40%) |
Jan 19, 2022 | 48.85 | 49.18 | 46.26 | 46.56 | 641,566 | -1.28(-2.68%) |
Jan 18, 2022 | 48.68 | 49.34 | 45.79 | 47.84 | 766,291 | -2.95(-5.81%) |
Jan 14, 2022 | 50.79 | 0 | +1.32(+2.67%) | |||
Jan 13, 2022 | 51.53 | 53.36 | 49.31 | 49.47 | 442,330 | -1.19(-2.35%) |
Jan 12, 2022 | 52.00 | 52.89 | 50.58 | 50.66 | 389,871 | -0.71(-1.38%) |
Jan 11, 2022 | 51.75 | 52.02 | 49.42 | 51.37 | 631,613 | -0.59(-1.14%) |
Jan 10, 2022 | 52.22 | 52.58 | 48.74 | 51.96 | 887,930 | -2.36(-4.34%) |
Jan 07, 2022 | 56.29 | 57.32 | 53.24 | 54.32 | 518,682 | -2.48(-4.37%) |
Jan 06, 2022 | 53.33 | 57.93 | 53.22 | 56.80 | 789,933 | +2.47(+4.55%) |
Jan 05, 2022 | 60.62 | 60.62 | 53.34 | 54.33 | 932,240 | -6.54(-10.74%) |
Jan 04, 2022 | 63.00 | 64.00 | 55.56 | 60.87 | 1,146,833 | -1.34(-2.15%) |
Jan 03, 2022 | 61.01 | 63.48 | 60.75 | 62.21 | 611,805 | +1.65(+2.72%) |
Dec 31, 2021 | 60.72 | 62.10 | 60.31 | 60.56 | 541,437 | +0.04(+0.07%) |
Dec 30, 2021 | 62.25 | 62.34 | 59.88 | 60.52 | 487,026 | -1.57(-2.53%) |
Dec 29, 2021 | 58.78 | 62.50 | 58.78 | 62.09 | 750,092 | +3.32(+5.65%) |
Dec 28, 2021 | 62.89 | 63.29 | 58.03 | 58.77 | 722,165 | -2.72(-4.42%) |
Dec 27, 2021 | 57.98 | 61.56 | 56.03 | 61.49 | 824,758 | +6.24(+11.29%) |
Dec 23, 2021 | 54.47 | 55.69 | 53.95 | 55.25 | 393,095 | +1.37(+2.54%) |
Dec 22, 2021 | 52.33 | 54.38 | 51.62 | 53.88 | 324,059 | +1.14(+2.16%) |
Dec 21, 2021 | 51.07 | 52.87 | 50.30 | 52.74 | 327,891 | +2.87(+5.75%) |
Dec 20, 2021 | 48.89 | 50.03 | 47.01 | 49.87 | 477,833 | -0.69(-1.36%) |
Dec 17, 2021 | 49.52 | 52.01 | 48.85 | 50.56 | 513,911 | +0.14(+0.28%) |
Dec 16, 2021 | 54.50 | 54.74 | 49.33 | 50.42 | 535,067 | -2.74(-5.15%) |
Dec 15, 2021 | 49.83 | 53.27 | 48.13 | 53.16 | 848,489 | +3.70(+7.48%) |
Dec 14, 2021 | 48.29 | 49.75 | 46.80 | 49.46 | 439,329 | +0.81(+1.66%) |
Dec 13, 2021 | 54.32 | 54.74 | 48.16 | 48.65 | 823,500 | -5.73(-10.54%) |
Dec 10, 2021 | 55.42 | 55.84 | 52.22 | 54.38 | 445,524 | +0.13(+0.24%) |
Dec 09, 2021 | 53.00 | 56.50 | 52.76 | 54.25 | 683,941 | +0.56(+1.04%) |
Dec 08, 2021 | 55.58 | 56.40 | 52.70 | 53.69 | 547,183 | -0.69(-1.27%) |
Dec 07, 2021 | 49.87 | 54.86 | 49.52 | 54.38 | 747,335 | +6.53(+13.65%) |
Dec 06, 2021 | 50.09 | 50.25 | 46.02 | 47.85 | 639,794 | -2.10(-4.20%) |
Dec 03, 2021 | 52.50 | 53.66 | 48.96 | 49.95 | 893,909 | -1.55(-3.01%) |
Dec 02, 2021 | 51.77 | 53.00 | 49.90 | 51.50 | 811,096 | +0.76(+1.50%) |
Dec 01, 2021 | 50.68 | 53.98 | 50.17 | 50.74 | 1,452,779 | +1.62(+3.30%) |
Nov 30, 2021 | 45.76 | 49.76 | 45.63 | 49.12 | 1,886,972 | +3.06(+6.64%) |
Nov 29, 2021 | 44.77 | 46.49 | 44.21 | 46.06 | 437,214 | +2.96(+6.87%) |
Nov 26, 2021 | 43.74 | 44.73 | 42.60 | 43.10 | 266,961 | -2.51(-5.50%) |
Nov 24, 2021 | 44.53 | 45.69 | 42.60 | 45.61 | 266,736 | -0.18(-0.39%) |
Nov 23, 2021 | 46.88 | 46.90 | 44.02 | 45.79 | 515,846 | -0.82(-1.76%) |
Nov 22, 2021 | 45.70 | 50.12 | 45.60 | 46.61 | 875,132 | +1.98(+4.44%) |
Nov 19, 2021 | 44.26 | 45.00 | 43.64 | 44.63 | 245,072 | +0.05(+0.11%) |
Nov 18, 2021 | 45.00 | 44.63 | 43.51 | 44.58 | 224,519 | +0.02(+0.04%) |
Nov 17, 2021 | 45.50 | 45.78 | 44.20 | 44.56 | 264,531 | -0.91(-2.00%) |
Nov 16, 2021 | 44.22 | 45.55 | 43.18 | 45.47 | 382,929 | +1.14(+2.57%) |
Nov 15, 2021 | 45.89 | 45.92 | 43.59 | 44.33 | 326,373 | -1.28(-2.81%) |
Nov 12, 2021 | 46.50 | 46.80 | 45.14 | 45.61 | 467,125 | -0.12(-0.26%) |
Nov 11, 2021 | 42.60 | 45.90 | 42.11 | 45.73 | 412,630 | +3.16(+7.42%) |
Nov 10, 2021 | 42.42 | 42.57 | 385,095 | -0.91(-2.09%) | ||
Nov 09, 2021 | 45.68 | 45.80 | 42.36 | 43.48 | 478,995 | -0.69(-1.56%) |
Nov 08, 2021 | 43.00 | 45.19 | 41.15 | 44.17 | 848,909 | +1.61(+3.78%) |
Nov 05, 2021 | 39.97 | 42.97 | 39.00 | 42.56 | 871,128 | +4.04(+10.49%) |
Nov 04, 2021 | 37.61 | 38.60 | 37.25 | 38.52 | 290,606 | +1.33(+3.58%) |
Nov 03, 2021 | 37.02 | 37.02 | 35.71 | 37.19 | 255,246 | +0.07(+0.19%) |
Nov 02, 2021 | 37.00 | 38.12 | 36.66 | 37.12 | 277,679 | +0.21(+0.57%) |