Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.35 | 23.82 | 22.30 | 22.41 | 1,118,204 | +0.07(+0.31%) |
Sep 29, 2022 | 22.68 | 22.68 | 21.73 | 22.34 | 1,259,943 | -0.76(-3.29%) |
Sep 28, 2022 | 22.48 | 23.47 | 21.90 | 23.10 | 1,299,375 | +1.22(+5.58%) |
Sep 27, 2022 | 21.80 | 22.28 | 21.34 | 21.88 | 1,248,714 | +0.84(+3.99%) |
Sep 26, 2022 | 21.90 | 23.04 | 21.00 | 21.04 | 988,096 | -0.93(-4.23%) |
Sep 23, 2022 | 22.14 | 22.56 | 21.34 | 21.97 | 1,522,689 | -0.50(-2.23%) |
Sep 22, 2022 | 23.07 | 23.07 | 21.89 | 22.47 | 1,250,931 | -1.00(-4.26%) |
Sep 21, 2022 | 24.39 | 25.20 | 23.38 | 23.47 | 974,638 | -0.78(-3.22%) |
Sep 20, 2022 | 24.96 | 25.59 | 24.02 | 24.25 | 985,277 | -1.06(-4.19%) |
Sep 19, 2022 | 24.74 | 25.48 | 23.91 | 25.31 | 1,272,791 | +0.31(+1.24%) |
Sep 16, 2022 | 26.42 | 26.42 | 24.46 | 25.00 | 2,978,170 | -2.05(-7.58%) |
Sep 15, 2022 | 25.97 | 27.28 | 25.49 | 27.05 | 1,494,399 | +0.97(+3.72%) |
Sep 14, 2022 | 25.51 | 26.08 | 24.73 | 26.08 | 1,735,636 | +0.49(+1.91%) |
Sep 13, 2022 | 27.64 | 27.77 | 25.24 | 25.59 | 1,990,543 | -3.53(-12.12%) |
Sep 12, 2022 | 28.10 | 29.42 | 27.45 | 29.12 | 1,368,068 | +1.02(+3.63%) |
Sep 09, 2022 | 28.26 | 28.83 | 27.79 | 28.10 | 1,410,384 | -0.16(-0.57%) |
Sep 08, 2022 | 26.72 | 28.27 | 26.50 | 28.26 | 724,136 | +0.95(+3.48%) |
Sep 07, 2022 | 25.32 | 27.47 | 25.32 | 27.31 | 1,307,814 | +2.01(+7.94%) |
Sep 06, 2022 | 26.71 | 26.72 | 25.22 | 25.30 | 1,083,177 | -1.42(-5.31%) |
Sep 02, 2022 | 27.51 | 27.79 | 26.25 | 26.72 | 1,488,320 | -0.31(-1.15%) |
Sep 01, 2022 | 25.70 | 27.07 | 25.02 | 27.03 | 1,525,610 | +0.89(+3.40%) |
Aug 31, 2022 | 26.82 | 27.02 | 25.78 | 26.14 | 1,420,216 | +0.16(+0.62%) |
Aug 30, 2022 | 27.49 | 27.80 | 25.59 | 25.98 | 1,547,243 | -0.96(-3.56%) |
Aug 29, 2022 | 26.97 | 27.97 | 26.55 | 26.94 | 1,034,285 | -0.59(-2.14%) |
Aug 26, 2022 | 31.00 | 31.02 | 27.43 | 27.53 | 1,406,996 | -3.34(-10.82%) |
Aug 25, 2022 | 30.95 | 31.58 | 30.00 | 30.87 | 701,459 | +0.25(+0.82%) |
Aug 24, 2022 | 29.73 | 31.30 | 29.10 | 30.62 | 955,851 | +0.78(+2.61%) |
Aug 23, 2022 | 29.05 | 30.08 | 28.41 | 29.84 | 974,457 | +0.95(+3.29%) |
Aug 22, 2022 | 28.17 | 29.57 | 27.79 | 28.89 | 1,163,588 | -0.14(-0.48%) |
Aug 19, 2022 | 29.46 | 29.75 | 28.79 | 29.03 | 1,365,553 | -1.26(-4.16%) |
Aug 18, 2022 | 30.41 | 30.86 | 29.06 | 30.29 | 1,427,487 | +0.08(+0.26%) |
Aug 17, 2022 | 32.04 | 32.81 | 30.04 | 30.21 | 1,289,855 | -2.69(-8.18%) |
Aug 16, 2022 | 35.89 | 36.10 | 32.50 | 32.90 | 1,389,054 | -3.16(-8.76%) |
Aug 15, 2022 | 33.44 | 36.73 | 33.00 | 36.06 | 1,623,564 | +2.24(+6.62%) |
Aug 12, 2022 | 33.28 | 35.19 | 32.85 | 33.82 | 1,423,844 | +1.17(+3.58%) |
Aug 11, 2022 | 32.78 | 33.87 | 31.97 | 32.65 | 2,909,766 | +0.23(+0.71%) |
Aug 10, 2022 | 33.92 | 34.81 | 31.84 | 32.42 | 2,266,632 | -0.42(-1.28%) |
Aug 09, 2022 | 32.95 | 33.52 | 31.37 | 32.84 | 1,495,407 | -1.30(-3.81%) |
Aug 08, 2022 | 33.99 | 37.13 | 33.71 | 34.14 | 2,013,455 | +0.72(+2.15%) |
Aug 05, 2022 | 31.58 | 33.82 | 30.70 | 33.42 | 1,159,557 | +0.87(+2.67%) |
Aug 04, 2022 | 33.66 | 36.00 | 29.76 | 32.55 | 2,188,367 | -0.26(-0.79%) |
Aug 03, 2022 | 31.43 | 34.39 | 31.43 | 32.81 | 1,487,348 | +2.18(+7.12%) |
Aug 02, 2022 | 29.58 | 31.08 | 29.51 | 30.63 | 979,438 | +0.59(+1.96%) |
Aug 01, 2022 | 30.05 | 31.77 | 29.81 | 30.04 | 886,565 | -0.49(-1.60%) |
Jul 29, 2022 | 31.57 | 31.79 | 30.37 | 30.53 | 943,033 | -1.62(-5.04%) |
Jul 28, 2022 | 33.20 | 34.01 | 30.57 | 32.15 | 880,131 | -1.02(-3.08%) |
Jul 27, 2022 | 31.96 | 33.32 | 31.16 | 33.17 | 1,028,264 | +1.79(+5.70%) |
Jul 26, 2022 | 30.69 | 32.26 | 30.21 | 31.38 | 771,318 | +0.64(+2.08%) |
Jul 25, 2022 | 31.04 | 31.15 | 29.73 | 30.74 | 943,093 | -0.30(-0.97%) |
Jul 22, 2022 | 33.59 | 33.84 | 30.98 | 31.04 | 1,277,417 | -2.30(-6.90%) |
Jul 21, 2022 | 32.52 | 33.36 | 31.82 | 33.34 | 883,971 | +0.70(+2.14%) |
Jul 20, 2022 | 32.46 | 34.55 | 31.96 | 32.64 | 1,639,063 | +0.14(+0.43%) |
Jul 19, 2022 | 31.25 | 32.61 | 30.18 | 32.50 | 1,038,557 | +1.82(+5.93%) |
Jul 18, 2022 | 32.31 | 33.23 | 30.34 | 30.68 | 971,712 | -1.02(-3.22%) |
Jul 15, 2022 | 32.42 | 32.42 | 30.00 | 31.70 | 1,071,658 | +0.19(+0.60%) |
Jul 14, 2022 | 31.10 | 32.03 | 30.24 | 31.51 | 972,701 | +0.22(+0.70%) |
Jul 13, 2022 | 28.81 | 31.92 | 28.73 | 31.29 | 1,327,541 | +1.51(+5.07%) |
Jul 12, 2022 | 28.66 | 29.91 | 26.99 | 29.78 | 1,425,572 | +1.27(+4.45%) |
Jul 11, 2022 | 30.34 | 30.57 | 28.34 | 28.51 | 1,441,429 | -1.50(-5.00%) |
Jul 08, 2022 | 29.91 | 31.07 | 29.59 | 30.01 | 1,819,997 | -0.91(-2.94%) |
Jul 07, 2022 | 28.58 | 31.49 | 28.04 | 30.92 | 1,797,551 | +2.29(+8.00%) |
Jul 06, 2022 | 28.73 | 30.23 | 27.89 | 28.63 | 1,924,217 | -0.47(-1.62%) |
Jul 05, 2022 | 24.93 | 29.12 | 24.30 | 29.10 | 2,437,865 | +3.96(+15.75%) |
Jul 01, 2022 | 25.00 | 25.45 | 24.15 | 25.14 | 1,204,707 | +0.36(+1.45%) |
Jun 30, 2022 | 24.35 | 25.02 | 23.50 | 24.78 | 1,063,248 | -0.10(-0.40%) |
Jun 29, 2022 | 24.76 | 25.29 | 23.99 | 24.88 | 1,005,609 | +0.13(+0.53%) |
Jun 28, 2022 | 26.26 | 26.81 | 24.55 | 24.75 | 1,302,395 | -1.50(-5.71%) |
Jun 27, 2022 | 26.78 | 26.95 | 25.22 | 26.25 | 1,655,178 | -0.55(-2.05%) |
Jun 24, 2022 | 26.02 | 26.86 | 24.52 | 26.80 | 2,317,816 | +1.19(+4.65%) |
Jun 23, 2022 | 23.65 | 25.66 | 23.28 | 25.61 | 1,559,946 | +2.00(+8.47%) |
Jun 22, 2022 | 21.55 | 23.95 | 21.37 | 23.61 | 1,967,020 | +1.38(+6.21%) |
Jun 21, 2022 | 21.48 | 23.03 | 21.48 | 22.23 | 2,166,690 | +1.19(+5.66%) |
Jun 17, 2022 | 19.77 | 22.11 | 19.55 | 21.04 | 4,731,713 | +1.68(+8.68%) |
Jun 16, 2022 | 18.42 | 19.65 | 18.31 | 19.36 | 1,980,263 | -0.02(-0.10%) |
Jun 15, 2022 | 18.97 | 20.04 | 18.64 | 19.38 | 2,119,122 | +0.75(+4.03%) |
Jun 14, 2022 | 17.98 | 18.66 | 17.27 | 18.63 | 1,580,310 | +0.85(+4.78%) |
Jun 13, 2022 | 18.70 | 18.81 | 17.10 | 17.78 | 2,087,274 | -2.03(-10.25%) |
Jun 10, 2022 | 22.44 | 22.53 | 19.62 | 19.81 | 2,133,269 | -3.67(-15.63%) |
Jun 09, 2022 | 24.00 | 24.30 | 23.12 | 23.48 | 1,288,693 | -0.78(-3.22%) |
Jun 08, 2022 | 24.22 | 25.10 | 23.75 | 24.26 | 1,657,893 | -0.03(-0.12%) |
Jun 07, 2022 | 21.61 | 24.32 | 21.49 | 24.29 | 1,773,159 | +2.29(+10.41%) |
Jun 06, 2022 | 24.28 | 24.90 | 21.26 | 22.00 | 2,084,296 | -1.65(-6.98%) |
Jun 03, 2022 | 22.53 | 24.16 | 22.41 | 23.65 | 1,840,689 | +0.29(+1.24%) |
Jun 02, 2022 | 22.55 | 23.66 | 22.00 | 23.36 | 890,657 | +0.73(+3.23%) |
Jun 01, 2022 | 22.96 | 24.21 | 22.39 | 22.63 | 1,661,338 | -0.47(-2.03%) |
May 31, 2022 | 23.13 | 23.66 | 22.42 | 23.10 | 2,149,611 | -0.48(-2.04%) |
May 27, 2022 | 22.50 | 23.70 | 21.60 | 23.58 | 1,271,205 | +1.15(+5.13%) |
May 26, 2022 | 22.03 | 22.87 | 21.54 | 22.43 | 1,255,596 | +0.58(+2.65%) |
May 25, 2022 | 21.05 | 22.30 | 21.05 | 21.85 | 1,977,966 | +0.71(+3.36%) |
May 24, 2022 | 22.19 | 22.37 | 20.88 | 21.14 | 1,148,979 | -1.46(-6.46%) |
May 23, 2022 | 23.17 | 23.85 | 22.27 | 22.60 | 825,797 | -0.50(-2.16%) |
May 20, 2022 | 22.92 | 23.41 | 21.02 | 23.10 | 1,386,357 | +0.70(+3.13%) |
May 19, 2022 | 21.88 | 23.09 | 21.19 | 22.40 | 1,958,739 | +0.57(+2.61%) |
May 18, 2022 | 22.77 | 23.51 | 21.45 | 21.83 | 1,896,844 | -1.90(-8.01%) |
May 17, 2022 | 23.23 | 24.05 | 22.88 | 23.73 | 1,177,554 | +1.09(+4.81%) |
May 16, 2022 | 23.98 | 24.98 | 22.57 | 22.64 | 1,148,350 | -1.58(-6.52%) |
May 13, 2022 | 22.66 | 24.79 | 22.61 | 24.22 | 2,237,757 | +2.41(+11.05%) |
May 12, 2022 | 21.00 | 23.74 | 20.49 | 21.81 | 3,376,474 | +0.36(+1.70%) |
May 11, 2022 | 23.01 | 24.33 | 21.18 | 21.45 | 2,260,047 | -2.30(-9.71%) |
May 10, 2022 | 23.72 | 24.92 | 21.52 | 23.75 | 2,349,040 | +1.40(+6.26%) |
May 09, 2022 | 23.66 | 23.66 | 21.89 | 22.35 | 2,506,561 | -1.81(-7.49%) |
May 06, 2022 | 26.79 | 26.84 | 23.89 | 24.16 | 1,791,012 | -3.03(-11.14%) |
May 05, 2022 | 31.38 | 31.50 | 26.82 | 27.19 | 2,179,599 | -3.50(-11.40%) |
May 04, 2022 | 29.49 | 31.05 | 27.12 | 30.69 | 1,897,287 | +1.91(+6.64%) |
May 03, 2022 | 29.43 | 30.60 | 28.29 | 28.78 | 902,835 | -0.99(-3.33%) |
May 02, 2022 | 28.58 | 29.83 | 27.76 | 29.77 | 1,467,595 | +1.21(+4.24%) |
Apr 29, 2022 | 30.71 | 32.67 | 28.47 | 28.56 | 1,254,392 | -3.09(-9.76%) |
Apr 28, 2022 | 32.23 | 32.88 | 29.59 | 31.65 | 1,295,621 | -0.22(-0.69%) |
Apr 27, 2022 | 32.30 | 33.36 | 31.54 | 31.87 | 1,206,834 | -0.57(-1.76%) |
Apr 26, 2022 | 34.74 | 35.81 | 32.43 | 32.44 | 1,302,580 | -3.01(-8.49%) |
Apr 25, 2022 | 34.50 | 36.17 | 34.44 | 35.45 | 1,424,426 | +0.82(+2.37%) |
Apr 22, 2022 | 34.32 | 35.42 | 33.96 | 34.63 | 906,459 | +0.11(+0.32%) |
Apr 21, 2022 | 37.02 | 38.69 | 34.20 | 34.52 | 1,279,640 | -2.08(-5.68%) |
Apr 20, 2022 | 36.94 | 37.75 | 35.37 | 36.60 | 860,480 | -0.17(-0.46%) |
Apr 19, 2022 | 35.28 | 37.67 | 35.09 | 36.77 | 1,056,348 | +1.29(+3.64%) |
Apr 18, 2022 | 37.91 | 37.91 | 35.23 | 35.48 | 926,467 | -2.29(-6.06%) |
Apr 14, 2022 | 38.57 | 38.88 | 37.16 | 37.77 | 779,843 | -1.16(-2.98%) |
Apr 13, 2022 | 36.66 | 39.24 | 36.66 | 38.93 | 959,887 | +1.99(+5.39%) |
Apr 12, 2022 | 36.48 | 38.79 | 36.29 | 36.94 | 988,936 | +1.11(+3.10%) |
Apr 11, 2022 | 37.08 | 37.84 | 35.37 | 35.83 | 1,039,925 | -2.15(-5.66%) |
Apr 08, 2022 | 39.57 | 40.21 | 37.64 | 37.98 | 1,034,019 | -1.59(-4.02%) |
Apr 07, 2022 | 40.03 | 40.98 | 38.46 | 39.57 | 1,103,043 | -1.16(-2.85%) |
Apr 06, 2022 | 39.43 | 41.33 | 38.07 | 40.73 | 929,501 | +0.65(+1.62%) |
Apr 05, 2022 | 41.97 | 43.12 | 39.83 | 40.08 | 933,122 | -2.31(-5.45%) |
Apr 04, 2022 | 41.77 | 42.62 | 41.32 | 42.39 | 1,128,767 | +1.07(+2.59%) |
Apr 01, 2022 | 38.85 | 42.23 | 38.85 | 41.32 | 1,132,881 | +2.55(+6.58%) |
Mar 31, 2022 | 39.98 | 41.61 | 38.77 | 38.77 | 1,210,539 | -1.09(-2.73%) |
Mar 30, 2022 | 40.68 | 43.07 | 39.30 | 39.86 | 1,174,961 | -2.08(-4.96%) |
Mar 29, 2022 | 39.10 | 42.34 | 39.10 | 41.94 | 1,923,931 | +3.94(+10.37%) |
Mar 28, 2022 | 38.13 | 39.70 | 36.58 | 38.00 | 1,300,554 | +0.00(+0.00%) |
Mar 25, 2022 | 38.70 | 38.78 | 37.18 | 38.00 | 1,699,709 | -0.69(-1.78%) |
Mar 24, 2022 | 37.15 | 38.75 | 35.89 | 38.69 | 1,400,866 | +1.74(+4.71%) |
Mar 23, 2022 | 37.35 | 38.18 | 36.17 | 36.95 | 1,099,629 | -0.96(-2.53%) |
Mar 22, 2022 | 37.57 | 39.14 | 37.23 | 37.91 | 1,357,255 | +0.20(+0.53%) |
Mar 21, 2022 | 36.72 | 38.19 | 35.54 | 37.71 | 1,750,229 | -0.04(-0.11%) |
Mar 18, 2022 | 35.75 | 38.95 | 35.60 | 37.75 | 1,991,909 | +1.68(+4.66%) |
Mar 17, 2022 | 33.53 | 36.17 | 32.91 | 36.07 | 1,108,119 | +2.02(+5.93%) |
Mar 16, 2022 | 31.85 | 34.58 | 31.21 | 34.05 | 1,476,717 | +2.74(+8.75%) |
Mar 15, 2022 | 29.84 | 31.47 | 29.54 | 31.31 | 1,015,470 | +1.64(+5.53%) |
Mar 14, 2022 | 33.21 | 34.00 | 29.40 | 29.67 | 1,536,517 | -3.88(-11.56%) |
Mar 11, 2022 | 35.66 | 36.69 | 33.43 | 33.55 | 830,300 | -1.98(-5.57%) |
Mar 10, 2022 | 34.15 | 35.80 | 33.79 | 35.53 | 783,686 | +0.12(+0.34%) |
Mar 09, 2022 | 33.58 | 35.63 | 33.44 | 35.41 | 1,589,820 | +2.64(+8.06%) |
Mar 08, 2022 | 31.59 | 34.68 | 30.73 | 32.77 | 1,603,895 | +0.91(+2.86%) |
Mar 07, 2022 | 32.79 | 34.16 | 31.40 | 31.86 | 908,377 | -0.61(-1.88%) |
Mar 04, 2022 | 32.53 | 34.18 | 31.92 | 32.47 | 1,348,278 | -0.58(-1.75%) |
Mar 03, 2022 | 35.15 | 35.52 | 32.43 | 33.05 | 1,345,652 | -1.92(-5.49%) |
Mar 02, 2022 | 34.45 | 35.77 | 33.75 | 34.97 | 985,498 | +0.55(+1.60%) |
Mar 01, 2022 | 35.18 | 38.29 | 33.91 | 34.42 | 1,812,371 | -0.13(-0.38%) |
Feb 28, 2022 | 35.00 | 35.55 | 33.67 | 34.55 | 1,664,142 | -0.38(-1.09%) |
Feb 25, 2022 | 34.35 | 35.47 | 32.85 | 34.93 | 1,352,780 | +0.98(+2.89%) |
Feb 24, 2022 | 30.52 | 34.19 | 30.14 | 33.95 | 1,926,506 | +2.12(+6.66%) |
Feb 23, 2022 | 33.52 | 34.69 | 31.75 | 31.83 | 2,413,342 | -1.31(-3.95%) |
Feb 22, 2022 | 32.50 | 34.75 | 32.20 | 33.14 | 1,049,539 | +0.00(+0.00%) |
Feb 18, 2022 | 33.14 | 0 | -0.57(-1.69%) | |||
Feb 17, 2022 | 35.31 | 35.93 | 33.19 | 33.71 | 1,023,353 | -2.30(-6.39%) |
Feb 16, 2022 | 37.30 | 37.41 | 35.07 | 36.01 | 1,510,110 | -1.87(-4.94%) |
Feb 15, 2022 | 37.81 | 38.63 | 36.76 | 37.88 | 1,199,825 | +1.49(+4.09%) |
Feb 14, 2022 | 37.94 | 38.75 | 36.00 | 36.39 | 1,255,043 | -1.41(-3.73%) |
Feb 11, 2022 | 38.32 | 40.00 | 37.49 | 37.80 | 1,100,893 | -0.31(-0.81%) |
Feb 10, 2022 | 39.35 | 42.36 | 37.66 | 38.11 | 1,407,921 | -2.84(-6.94%) |
Feb 09, 2022 | 40.20 | 42.00 | 40.13 | 40.95 | 953,492 | +1.40(+3.54%) |
Feb 08, 2022 | 39.29 | 40.52 | 38.34 | 39.55 | 746,098 | -0.12(-0.30%) |
Feb 07, 2022 | 38.98 | 42.14 | 38.76 | 39.67 | 867,974 | +0.76(+1.95%) |
Feb 04, 2022 | 37.84 | 39.72 | 37.00 | 38.91 | 796,605 | +1.07(+2.83%) |
Feb 03, 2022 | 37.99 | 37.64 | 37.84 | 761,685 | -1.75(-4.42%) | |
Feb 02, 2022 | 41.50 | 41.73 | 38.50 | 39.59 | 1,253,875 | -1.52(-3.70%) |
Feb 01, 2022 | 42.21 | 42.28 | 38.41 | 41.11 | 1,256,010 | -0.40(-0.96%) |
Jan 31, 2022 | 37.60 | 41.55 | 41.51 | 1,664,017 | +4.88(+13.32%) | |
Jan 28, 2022 | 35.87 | 36.88 | 33.50 | 36.63 | 2,920,011 | +0.85(+2.38%) |
Jan 27, 2022 | 39.85 | 40.84 | 35.58 | 35.78 | 1,236,941 | -3.49(-8.89%) |
Jan 26, 2022 | 40.62 | 43.14 | 38.42 | 39.27 | 1,650,931 | -0.60(-1.50%) |
Jan 25, 2022 | 38.10 | 40.44 | 36.63 | 39.87 | 1,944,376 | +0.35(+0.89%) |
Jan 24, 2022 | 36.07 | 39.86 | 33.69 | 39.52 | 2,922,904 | +2.37(+6.38%) |
Jan 21, 2022 | 37.50 | 40.17 | 37.06 | 37.15 | 1,684,342 | -1.15(-3.00%) |
Jan 20, 2022 | 40.20 | 41.95 | 37.97 | 38.30 | 1,246,401 | -1.01(-2.57%) |
Jan 19, 2022 | 41.24 | 42.67 | 38.90 | 39.31 | 1,641,008 | -1.31(-3.23%) |
Jan 18, 2022 | 41.77 | 44.00 | 40.46 | 40.62 | 1,287,803 | -2.66(-6.15%) |
Jan 14, 2022 | 43.28 | 0 | +1.08(+2.56%) | |||
Jan 13, 2022 | 44.80 | 45.14 | 41.88 | 42.20 | 1,725,261 | -2.85(-6.33%) |
Jan 12, 2022 | 47.74 | 48.41 | 44.75 | 45.05 | 1,063,050 | -2.49(-5.24%) |
Jan 11, 2022 | 49.25 | 49.51 | 47.00 | 47.54 | 1,119,022 | -1.77(-3.59%) |
Jan 10, 2022 | 47.42 | 49.52 | 45.56 | 49.31 | 1,795,171 | +1.00(+2.07%) |
Jan 07, 2022 | 48.97 | 52.54 | 48.06 | 48.31 | 971,457 | -1.07(-2.17%) |
Jan 06, 2022 | 51.57 | 52.74 | 48.69 | 49.38 | 1,767,117 | -2.48(-4.78%) |
Jan 05, 2022 | 55.26 | 56.64 | 51.75 | 51.86 | 1,268,143 | -4.08(-7.29%) |
Jan 04, 2022 | 59.80 | 59.84 | 54.90 | 55.94 | 1,447,074 | -4.34(-7.20%) |
Jan 03, 2022 | 58.62 | 60.43 | 57.15 | 60.28 | 1,157,686 | +1.77(+3.03%) |
Dec 31, 2021 | 60.03 | 62.03 | 58.37 | 58.51 | 544,281 | -1.56(-2.60%) |
Dec 30, 2021 | 58.52 | 62.28 | 58.52 | 60.07 | 798,815 | +0.85(+1.44%) |
Dec 29, 2021 | 60.00 | 60.73 | 58.04 | 59.22 | 830,735 | -0.93(-1.55%) |
Dec 28, 2021 | 57.87 | 62.25 | 57.36 | 60.15 | 1,055,459 | +2.29(+3.96%) |
Dec 27, 2021 | 63.43 | 63.52 | 57.08 | 57.86 | 1,502,077 | -6.48(-10.07%) |
Dec 23, 2021 | 64.49 | 66.56 | 62.87 | 64.34 | 805,217 | +0.24(+0.37%) |
Dec 22, 2021 | 63.15 | 65.54 | 61.60 | 64.10 | 1,529,810 | +0.80(+1.26%) |
Dec 21, 2021 | 60.97 | 63.56 | 60.80 | 63.30 | 1,715,140 | +4.32(+7.33%) |
Dec 20, 2021 | 58.25 | 61.33 | 55.37 | 58.98 | 2,403,694 | +0.22(+0.37%) |
Dec 17, 2021 | 51.03 | 59.69 | 50.09 | 58.76 | 2,945,178 | +7.13(+13.81%) |
Dec 16, 2021 | 54.87 | 55.88 | 51.03 | 51.63 | 1,373,325 | -3.04(-5.56%) |
Dec 15, 2021 | 51.92 | 54.95 | 49.60 | 54.67 | 1,552,745 | +8.23(+17.72%) |
Dec 14, 2021 | 46.95 | 50.63 | 43.60 | 46.44 | 1,997,165 | -2.54(-5.19%) |
Dec 13, 2021 | 49.63 | 50.10 | 45.04 | 48.98 | 2,237,821 | -0.18(-0.37%) |
Dec 10, 2021 | 53.62 | 56.17 | 48.88 | 49.16 | 1,342,301 | -4.09(-7.68%) |
Dec 09, 2021 | 55.47 | 55.50 | 52.68 | 53.25 | 1,765,922 | -2.71(-4.84%) |
Dec 08, 2021 | 54.45 | 56.57 | 52.00 | 55.96 | 1,332,667 | +1.55(+2.84%) |
Dec 07, 2021 | 50.08 | 56.47 | 49.58 | 54.41 | 1,527,595 | +6.57(+13.74%) |
Dec 06, 2021 | 47.74 | 48.50 | 44.99 | 47.84 | 1,123,016 | -0.16(-0.33%) |
Dec 03, 2021 | 53.02 | 53.02 | 47.01 | 48.00 | 1,231,769 | -4.60(-8.75%) |
Dec 02, 2021 | 51.97 | 53.20 | 50.73 | 52.60 | 895,338 | +0.47(+0.90%) |
Dec 01, 2021 | 55.74 | 57.38 | 52.09 | 52.13 | 1,003,289 | -2.88(-5.24%) |
Nov 30, 2021 | 51.62 | 55.14 | 51.45 | 55.01 | 899,385 | +3.24(+6.26%) |
Nov 29, 2021 | 52.53 | 53.66 | 51.56 | 51.77 | 619,279 | -0.75(-1.43%) |
Nov 26, 2021 | 53.37 | 55.12 | 51.44 | 52.52 | 431,305 | -1.90(-3.49%) |
Nov 24, 2021 | 51.91 | 54.57 | 51.13 | 54.42 | 728,763 | +2.23(+4.27%) |
Nov 23, 2021 | 52.45 | 52.57 | 48.31 | 52.19 | 1,091,984 | -0.26(-0.50%) |
Nov 22, 2021 | 55.91 | 56.95 | 52.43 | 52.45 | 1,558,070 | -3.57(-6.37%) |
Nov 19, 2021 | 54.87 | 57.46 | 54.29 | 56.02 | 1,276,241 | +1.02(+1.85%) |
Nov 18, 2021 | 54.27 | 55.11 | 54.37 | 55.00 | 1,116,656 | +1.52(+2.84%) |
Nov 17, 2021 | 55.00 | 55.78 | 52.58 | 53.48 | 855,960 | -2.01(-3.62%) |
Nov 16, 2021 | 53.74 | 56.00 | 52.62 | 55.49 | 787,667 | +1.76(+3.28%) |
Nov 15, 2021 | 56.39 | 56.86 | 53.41 | 53.73 | 610,965 | -2.12(-3.80%) |
Nov 12, 2021 | 56.96 | 57.05 | 54.50 | 55.85 | 501,334 | -0.64(-1.13%) |
Nov 11, 2021 | 57.48 | 57.79 | 55.94 | 56.49 | 498,895 | -0.02(-0.04%) |
Nov 10, 2021 | 60.46 | 56.51 | 690,603 | -4.51(-7.39%) | ||
Nov 09, 2021 | 62.94 | 65.15 | 60.82 | 61.02 | 938,891 | +0.23(+0.38%) |
Nov 08, 2021 | 61.13 | 63.02 | 60.57 | 60.79 | 611,927 | -0.63(-1.03%) |
Nov 05, 2021 | 59.36 | 63.28 | 57.63 | 61.42 | 965,855 | +1.77(+2.97%) |
Nov 04, 2021 | 60.43 | 60.51 | 57.95 | 59.65 | 1,346,809 | -0.73(-1.21%) |
Nov 03, 2021 | 57.63 | 60.50 | 57.21 | 60.38 | 661,322 | +2.52(+4.36%) |
Nov 02, 2021 | 57.92 | 58.07 | 56.06 | 57.86 | 557,480 | +0.10(+0.17%) |
Nov 01, 2021 | 53.79 | 58.33 | 54.93 | 57.76 | 873,804 | +3.96(+7.36%) |
Oct 29, 2021 | 56.20 | 56.20 | 53.75 | 53.80 | 722,953 | -2.18(-3.89%) |
Oct 28, 2021 | 55.27 | 56.72 | 55.98 | 775,161 | +1.14(+2.08%) | |
Oct 27, 2021 | 59.05 | 60.10 | 54.83 | 54.84 | 1,248,195 | -4.47(-7.54%) |
Oct 26, 2021 | 58.31 | 59.31 | 2,411,055 | +1.15(+1.98%) | ||
Oct 25, 2021 | 58.91 | 59.77 | 57.17 | 58.16 | 1,391,820 | -0.84(-1.42%) |
Oct 22, 2021 | 59.40 | 59.50 | 58.10 | 59.00 | 689,410 | -0.48(-0.81%) |
Oct 21, 2021 | 60.16 | 61.26 | 59.01 | 59.48 | 790,282 | -0.09(-0.15%) |
Oct 20, 2021 | 60.89 | 61.91 | 59.41 | 59.57 | 643,368 | -1.60(-2.62%) |
Oct 19, 2021 | 60.63 | 63.23 | 60.12 | 61.17 | 1,340,402 | +1.06(+1.76%) |
Oct 18, 2021 | 60.71 | 61.61 | 59.79 | 60.11 | 590,862 | -1.13(-1.85%) |
Oct 15, 2021 | 63.62 | 63.72 | 60.97 | 61.24 | 814,004 | -1.27(-2.03%) |
Oct 14, 2021 | 61.00 | 63.37 | 61.00 | 62.51 | 697,521 | +2.36(+3.92%) |
Oct 13, 2021 | 59.34 | 60.60 | 58.69 | 60.15 | 918,441 | +1.08(+1.83%) |
Oct 12, 2021 | 57.11 | 59.25 | 56.84 | 59.07 | 853,980 | +2.52(+4.46%) |
Oct 11, 2021 | 54.93 | 56.98 | 54.49 | 56.55 | 721,096 | +1.62(+2.95%) |
Oct 08, 2021 | 56.94 | 58.32 | 54.57 | 54.93 | 861,409 | -1.50(-2.66%) |
Oct 07, 2021 | 57.51 | 58.97 | 56.18 | 56.43 | 840,312 | -0.69(-1.21%) |
Oct 06, 2021 | 56.37 | 57.63 | 54.88 | 57.12 | 874,164 | -0.18(-0.31%) |
Oct 05, 2021 | 57.01 | 57.54 | 55.06 | 57.30 | 1,013,411 | +0.88(+1.56%) |
Oct 04, 2021 | 58.78 | 58.78 | 55.19 | 56.42 | 1,217,176 | -3.08(-5.18%) |