Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.96 | 14.60 | 12.90 | 14.00 | 17,580,332 | +1.02(+7.86%) |
Nov 29, 2022 | 13.06 | 13.58 | 12.40 | 12.98 | 16,527,186 | +0.28(+2.20%) |
Nov 28, 2022 | 13.63 | 13.68 | 12.51 | 12.70 | 17,813,808 | +0.35(+2.83%) |
Nov 25, 2022 | 12.01 | 12.43 | 11.48 | 12.35 | 16,243,311 | +0.82(+7.11%) |
Nov 23, 2022 | 10.35 | 12.02 | 10.33 | 11.53 | 48,813,640 | -0.78(-6.34%) |
Nov 22, 2022 | 13.78 | 13.99 | 12.11 | 12.31 | 15,242,123 | -1.22(-9.02%) |
Nov 21, 2022 | 14.43 | 14.50 | 13.08 | 13.53 | 14,121,236 | -1.98(-12.77%) |
Nov 18, 2022 | 16.84 | 16.84 | 15.15 | 15.51 | 11,100,108 | +0.05(+0.32%) |
Nov 17, 2022 | 15.43 | 16.22 | 14.74 | 15.46 | 11,593,196 | -0.80(-4.92%) |
Nov 16, 2022 | 18.48 | 18.80 | 16.10 | 16.26 | 8,817,741 | -0.64(-3.79%) |
Nov 15, 2022 | 18.12 | 18.53 | 16.86 | 16.90 | 5,399,372 | -0.40(-2.31%) |
Nov 14, 2022 | 15.54 | 18.11 | 15.44 | 17.30 | 11,168,747 | -0.47(-2.64%) |
Nov 11, 2022 | 16.04 | 18.56 | 15.17 | 17.77 | 8,510,710 | +0.99(+5.90%) |
Nov 10, 2022 | 17.60 | 18.31 | 16.29 | 16.78 | 4,858,756 | -1.52(-8.31%) |
Nov 09, 2022 | 18.60 | 19.21 | 17.74 | 18.30 | 7,653,030 | +1.83(+11.11%) |
Nov 08, 2022 | 16.15 | 17.41 | 16.14 | 16.47 | 9,611,036 | +1.47(+9.80%) |
Nov 07, 2022 | 14.26 | 15.60 | 13.04 | 15.00 | 17,203,908 | -1.45(-8.81%) |
Nov 04, 2022 | 18.51 | 19.54 | 16.15 | 16.45 | 9,491,669 | -3.20(-16.28%) |
Nov 03, 2022 | 18.86 | 19.93 | 18.30 | 19.65 | 6,696,635 | +1.22(+6.62%) |
Nov 02, 2022 | 18.62 | 18.43 | 7,914,053 | -2.28(-11.01%) | ||
Nov 01, 2022 | 20.52 | 21.93 | 20.44 | 20.71 | 5,930,073 | +1.92(+10.22%) |
Oct 31, 2022 | 19.60 | 20.83 | 18.51 | 18.79 | 8,025,500 | -4.14(-18.05%) |
Oct 28, 2022 | 23.85 | 24.70 | 22.82 | 22.93 | 4,329,768 | +0.41(+1.82%) |
Oct 27, 2022 | 21.52 | 23.48 | 20.95 | 22.52 | 5,383,136 | +1.91(+9.27%) |
Oct 26, 2022 | 22.02 | 22.02 | 20.22 | 20.61 | 6,914,709 | +0.26(+1.28%) |
Oct 25, 2022 | 22.64 | 22.92 | 20.33 | 20.35 | 6,441,488 | -3.22(-13.66%) |
Oct 24, 2022 | 25.04 | 25.04 | 22.86 | 23.57 | 4,191,422 | -2.16(-8.39%) |
Oct 21, 2022 | 25.84 | 26.69 | 25.47 | 25.73 | 4,830,033 | +2.25(+9.58%) |
Oct 20, 2022 | 23.40 | 24.03 | 22.51 | 23.48 | 3,977,824 | +0.58(+2.53%) |
Oct 19, 2022 | 22.38 | 22.91 | 21.80 | 22.90 | 4,119,544 | +1.90(+9.05%) |
Oct 18, 2022 | 19.72 | 21.44 | 19.37 | 21.00 | 6,181,684 | +1.29(+6.54%) |
Oct 17, 2022 | 19.79 | 19.97 | 19.12 | 19.71 | 7,307,882 | +1.94(+10.92%) |
Oct 14, 2022 | 17.70 | 18.25 | 17.48 | 17.77 | 4,326,842 | +0.54(+3.13%) |
Oct 13, 2022 | 18.52 | 18.98 | 16.82 | 17.23 | 7,040,737 | -1.35(-7.27%) |
Oct 12, 2022 | 17.20 | 18.75 | 17.06 | 18.58 | 4,415,720 | +0.78(+4.38%) |
Oct 11, 2022 | 17.77 | 18.70 | 17.35 | 17.80 | 5,723,157 | -0.28(-1.55%) |
Oct 10, 2022 | 16.61 | 18.71 | 16.39 | 18.08 | 5,881,484 | +0.56(+3.20%) |
Oct 07, 2022 | 16.85 | 17.61 | 16.30 | 17.52 | 6,558,121 | +1.23(+7.55%) |
Oct 06, 2022 | 15.84 | 16.57 | 15.36 | 16.29 | 6,272,599 | +0.17(+1.05%) |
Oct 05, 2022 | 16.15 | 16.68 | 16.02 | 16.12 | 5,628,999 | -0.70(-4.16%) |
Oct 04, 2022 | 18.22 | 18.32 | 16.50 | 16.82 | 10,141,859 | -1.71(-9.23%) |
Oct 03, 2022 | 18.87 | 19.72 | 18.45 | 18.53 | 7,471,078 | +1.32(+7.67%) |
Sep 30, 2022 | 17.35 | 17.65 | 16.02 | 17.21 | 8,137,099 | +0.41(+2.44%) |
Sep 29, 2022 | 17.30 | 18.20 | 16.34 | 16.80 | 8,937,489 | +0.56(+3.45%) |
Sep 28, 2022 | 17.87 | 18.18 | 16.11 | 16.24 | 8,682,976 | -0.99(-5.75%) |
Sep 27, 2022 | 17.03 | 17.54 | 16.10 | 17.23 | 9,344,709 | +1.06(+6.56%) |
Sep 26, 2022 | 17.31 | 17.77 | 15.95 | 16.17 | 9,451,362 | -0.16(-0.98%) |
Sep 23, 2022 | 16.73 | 16.91 | 15.52 | 16.33 | 25,164,506 | +1.32(+8.79%) |
Sep 22, 2022 | 13.72 | 15.59 | 13.66 | 15.01 | 13,533,843 | +1.70(+12.77%) |
Sep 21, 2022 | 12.81 | 14.10 | 12.80 | 13.31 | 8,076,336 | -0.30(-2.20%) |
Sep 20, 2022 | 13.32 | 13.78 | 12.63 | 13.61 | 9,964,006 | +0.69(+5.34%) |
Sep 19, 2022 | 13.83 | 13.90 | 12.88 | 12.92 | 12,074,108 | -0.39(-2.93%) |
Sep 16, 2022 | 12.73 | 13.54 | 12.55 | 13.31 | 13,693,887 | +1.40(+11.75%) |
Sep 15, 2022 | 11.50 | 12.16 | 11.36 | 11.91 | 15,511,509 | +1.75(+17.22%) |
Sep 14, 2022 | 11.12 | 11.48 | 9.820 | 10.16 | 22,022,062 | -2.06(-16.86%) |
Sep 13, 2022 | 12.58 | 12.98 | 12.10 | 12.22 | 9,775,894 | -0.08(-0.65%) |
Sep 12, 2022 | 13.51 | 13.51 | 12.20 | 12.30 | 11,636,209 | -1.06(-7.93%) |
Sep 09, 2022 | 13.49 | 13.91 | 13.30 | 13.36 | 8,855,457 | -0.31(-2.27%) |
Sep 08, 2022 | 13.62 | 13.98 | 13.28 | 13.67 | 10,831,715 | -0.49(-3.46%) |
Sep 07, 2022 | 13.65 | 14.24 | 13.41 | 14.16 | 14,309,449 | +0.73(+5.44%) |
Sep 06, 2022 | 12.56 | 14.08 | 12.16 | 13.43 | 23,660,614 | +2.25(+20.13%) |
Sep 02, 2022 | 10.95 | 11.78 | 10.94 | 11.18 | 21,686,480 | +0.63(+5.97%) |
Sep 01, 2022 | 10.34 | 10.63 | 10.08 | 10.55 | 11,977,244 | -0.09(-0.85%) |
Aug 31, 2022 | 11.20 | 11.39 | 10.32 | 10.64 | 12,329,112 | -0.16(-1.48%) |
Aug 30, 2022 | 10.92 | 11.26 | 10.57 | 10.80 | 13,157,707 | +0.35(+3.35%) |
Aug 29, 2022 | 10.63 | 10.77 | 9.780 | 10.45 | 12,048,390 | +0.02(+0.19%) |
Aug 26, 2022 | 9.840 | 10.61 | 9.590 | 10.43 | 15,477,533 | +0.22(+2.15%) |
Aug 25, 2022 | 10.28 | 10.65 | 10.12 | 10.21 | 9,902,863 | -0.29(-2.76%) |
Aug 24, 2022 | 10.50 | 10.86 | 10.08 | 10.50 | 12,829,445 | +0.09(+0.86%) |
Aug 23, 2022 | 9.330 | 10.94 | 9.060 | 10.41 | 24,608,344 | +0.98(+10.39%) |
Aug 22, 2022 | 9.350 | 10.19 | 9.320 | 9.430 | 18,500,040 | -1.06(-10.10%) |
Aug 19, 2022 | 10.94 | 11.06 | 10.29 | 10.49 | 9,982,257 | -0.22(-2.05%) |
Aug 18, 2022 | 10.64 | 11.37 | 9.700 | 10.71 | 26,969,984 | +0.07(+0.66%) |
Aug 17, 2022 | 10.20 | 10.92 | 10.17 | 10.64 | 12,593,964 | +0.24(+2.31%) |
Aug 16, 2022 | 10.75 | 11.26 | 10.29 | 10.40 | 19,544,324 | -1.32(-11.26%) |
Aug 15, 2022 | 12.75 | 12.96 | 11.50 | 11.72 | 12,159,632 | -0.20(-1.68%) |
Aug 12, 2022 | 11.76 | 12.22 | 11.57 | 11.92 | 8,981,947 | -0.12(-1.00%) |
Aug 11, 2022 | 13.14 | 13.70 | 11.36 | 12.04 | 21,726,488 | -1.76(-12.75%) |
Aug 10, 2022 | 15.33 | 15.57 | 13.70 | 13.80 | 10,361,395 | -1.60(-10.39%) |
Aug 09, 2022 | 15.57 | 16.00 | 15.11 | 15.40 | 5,628,314 | -0.87(-5.35%) |
Aug 08, 2022 | 16.09 | 16.57 | 15.67 | 16.27 | 8,221,926 | +1.34(+8.98%) |
Aug 05, 2022 | 14.86 | 15.06 | 14.03 | 14.93 | 7,807,035 | +0.64(+4.48%) |
Aug 04, 2022 | 14.45 | 15.45 | 14.09 | 14.29 | 12,923,335 | +0.33(+2.36%) |
Aug 03, 2022 | 16.59 | 17.01 | 13.10 | 13.96 | 17,286,840 | -2.60(-15.70%) |
Aug 02, 2022 | 15.90 | 16.70 | 15.58 | 16.56 | 11,364,214 | +2.12(+14.68%) |
Aug 01, 2022 | 15.80 | 16.07 | 14.31 | 14.44 | 13,788,481 | +0.12(+0.84%) |
Jul 29, 2022 | 14.16 | 15.35 | 14.07 | 14.32 | 20,059,972 | -0.29(-1.98%) |
Jul 28, 2022 | 13.56 | 15.03 | 12.69 | 14.61 | 14,868,843 | +1.26(+9.44%) |
Jul 27, 2022 | 13.27 | 14.17 | 13.02 | 13.35 | 15,500,094 | +0.30(+2.30%) |
Jul 26, 2022 | 11.83 | 13.30 | 11.79 | 13.05 | 28,339,110 | -0.38(-2.83%) |
Jul 25, 2022 | 14.47 | 14.89 | 13.18 | 13.43 | 14,401,459 | -1.47(-9.87%) |
Jul 22, 2022 | 15.47 | 15.54 | 14.57 | 14.90 | 12,533,778 | -1.60(-9.70%) |
Jul 21, 2022 | 17.12 | 17.75 | 15.65 | 16.50 | 12,748,140 | -0.24(-1.43%) |
Jul 20, 2022 | 19.22 | 20.02 | 16.12 | 16.74 | 15,485,659 | -3.35(-16.67%) |
Jul 19, 2022 | 20.74 | 20.94 | 19.54 | 20.09 | 6,421,741 | +0.62(+3.18%) |
Jul 18, 2022 | 20.22 | 20.32 | 18.84 | 19.47 | 9,815,584 | -2.09(-9.69%) |
Jul 15, 2022 | 25.11 | 25.79 | 21.52 | 21.56 | 7,432,318 | -3.43(-13.73%) |
Jul 14, 2022 | 24.17 | 25.88 | 23.51 | 24.99 | 6,807,239 | -0.65(-2.54%) |
Jul 13, 2022 | 26.84 | 27.86 | 24.00 | 25.64 | 8,707,997 | -4.30(-14.36%) |
Jul 12, 2022 | 26.88 | 31.86 | 26.59 | 29.94 | 5,139,184 | +2.25(+8.13%) |
Jul 11, 2022 | 26.03 | 28.90 | 25.76 | 27.69 | 4,139,003 | -3.98(-12.57%) |
Jul 08, 2022 | 30.28 | 32.05 | 29.11 | 31.67 | 3,179,550 | +1.76(+5.88%) |
Jul 07, 2022 | 36.68 | 37.52 | 28.02 | 29.91 | 6,779,141 | -10.31(-25.63%) |
Jul 06, 2022 | 39.60 | 42.68 | 39.20 | 40.22 | 2,171,383 | -1.03(-2.50%) |
Jul 05, 2022 | 39.40 | 42.25 | 37.47 | 41.25 | 3,008,682 | +2.87(+7.48%) |
Jul 01, 2022 | 36.17 | 39.36 | 35.00 | 38.38 | 3,611,214 | -1.64(-4.10%) |
Jun 30, 2022 | 31.77 | 43.69 | 31.05 | 40.02 | 7,549,150 | +7.48(+22.99%) |
Jun 29, 2022 | 29.89 | 32.64 | 29.23 | 32.54 | 2,014,665 | +2.01(+6.58%) |
Jun 28, 2022 | 30.62 | 32.15 | 29.77 | 30.53 | 2,436,470 | -1.56(-4.86%) |
Jun 27, 2022 | 36.18 | 36.21 | 30.93 | 32.09 | 2,760,500 | -2.73(-7.84%) |
Jun 24, 2022 | 34.99 | 35.77 | 33.00 | 34.82 | 2,061,286 | +0.34(+0.99%) |
Jun 23, 2022 | 30.55 | 34.70 | 30.20 | 34.48 | 3,884,928 | +4.51(+15.05%) |
Jun 22, 2022 | 31.07 | 31.46 | 28.80 | 29.97 | 2,202,945 | -0.08(-0.27%) |
Jun 21, 2022 | 31.20 | 31.73 | 28.95 | 30.05 | 4,212,403 | +1.12(+3.87%) |
Jun 17, 2022 | 26.36 | 29.71 | 26.17 | 28.93 | 5,849,780 | +3.16(+12.26%) |
Jun 16, 2022 | 22.60 | 26.60 | 21.85 | 25.77 | 6,428,598 | +0.55(+2.18%) |
Jun 15, 2022 | 24.64 | 26.58 | 23.69 | 25.22 | 4,997,795 | -1.36(-5.12%) |
Jun 14, 2022 | 23.73 | 28.21 | 23.71 | 26.58 | 17,451,612 | +6.26(+30.81%) |
Jun 13, 2022 | 19.33 | 21.54 | 19.22 | 20.32 | 7,502,805 | +0.46(+2.32%) |
Jun 10, 2022 | 19.88 | 20.43 | 19.14 | 19.86 | 5,592,076 | +0.82(+4.31%) |
Jun 09, 2022 | 23.14 | 23.42 | 18.74 | 19.04 | 13,860,771 | -1.35(-6.62%) |
Jun 08, 2022 | 17.28 | 21.32 | 16.56 | 20.39 | 20,657,728 | +2.57(+14.42%) |
Jun 07, 2022 | 18.00 | 18.25 | 17.47 | 17.82 | 6,602,164 | +0.05(+0.28%) |
Jun 06, 2022 | 18.93 | 19.46 | 17.63 | 17.77 | 11,304,771 | -4.18(-19.04%) |
Jun 03, 2022 | 22.00 | 22.73 | 21.64 | 21.95 | 3,966,222 | -0.28(-1.26%) |
Jun 02, 2022 | 19.97 | 22.75 | 19.84 | 22.23 | 7,139,534 | +1.44(+6.93%) |
Jun 01, 2022 | 22.15 | 22.63 | 20.74 | 20.79 | 6,260,430 | -3.25(-13.52%) |
May 31, 2022 | 22.59 | 24.67 | 22.31 | 24.04 | 7,946,713 | +2.32(+10.68%) |
May 27, 2022 | 23.12 | 23.72 | 21.29 | 21.72 | 8,121,591 | +0.30(+1.40%) |
May 26, 2022 | 20.14 | 22.13 | 18.41 | 21.42 | 8,071,024 | +1.02(+5.00%) |
May 25, 2022 | 19.32 | 20.94 | 18.32 | 20.40 | 6,860,454 | -0.60(-2.86%) |
May 24, 2022 | 21.16 | 21.80 | 20.72 | 21.00 | 3,813,477 | -0.08(-0.38%) |
May 23, 2022 | 24.96 | 25.08 | 20.84 | 21.08 | 6,569,903 | -4.20(-16.61%) |
May 20, 2022 | 25.60 | 25.68 | 24.60 | 25.28 | 3,994,876 | +0.48(+1.94%) |
May 19, 2022 | 24.36 | 24.92 | 22.88 | 24.80 | 4,897,763 | +0.80(+3.33%) |
May 18, 2022 | 23.40 | 24.60 | 23.00 | 24.00 | 5,827,969 | -0.12(-0.50%) |
May 17, 2022 | 24.20 | 25.12 | 23.64 | 24.12 | 4,111,901 | -1.84(-7.09%) |
May 16, 2022 | 25.36 | 28.32 | 24.64 | 25.96 | 3,789,364 | -2.48(-8.72%) |
May 13, 2022 | 27.36 | 29.40 | 27.32 | 28.44 | 2,314,300 | +0.36(+1.28%) |
May 12, 2022 | 30.00 | 30.12 | 27.48 | 28.08 | 2,460,795 | -0.24(-0.85%) |
May 11, 2022 | 29.00 | 29.60 | 28.00 | 28.32 | 2,260,826 | -3.72(-11.61%) |
May 10, 2022 | 36.88 | 36.90 | 30.16 | 32.04 | 6,597,391 | -1.68(-4.98%) |
May 09, 2022 | 30.20 | 34.84 | 30.16 | 33.72 | 5,680,679 | +6.44(+23.61%) |
May 06, 2022 | 25.00 | 27.96 | 24.80 | 27.28 | 7,116,196 | +3.60(+15.20%) |
May 05, 2022 | 26.20 | 27.68 | 23.46 | 23.68 | 5,927,320 | -2.00(-7.79%) |
May 04, 2022 | 25.96 | 26.96 | 25.48 | 25.68 | 5,751,468 | -4.52(-14.97%) |
May 03, 2022 | 29.04 | 30.48 | 27.12 | 30.20 | 5,106,604 | -2.20(-6.79%) |
May 02, 2022 | 33.72 | 34.00 | 32.12 | 32.40 | 2,254,934 | -2.44(-7.00%) |
Apr 29, 2022 | 36.72 | 37.68 | 34.14 | 34.84 | 2,403,743 | -3.64(-9.46%) |
Apr 28, 2022 | 36.68 | 39.28 | 36.44 | 38.48 | 2,520,111 | +3.48(+9.94%) |
Apr 27, 2022 | 37.24 | 37.88 | 33.16 | 35.00 | 3,547,743 | -4.68(-11.79%) |
Apr 26, 2022 | 38.52 | 41.10 | 37.20 | 39.68 | 2,967,835 | +1.44(+3.77%) |
Apr 25, 2022 | 43.56 | 43.76 | 37.48 | 38.24 | 2,993,177 | -5.56(-12.69%) |
Apr 22, 2022 | 39.92 | 44.28 | 38.92 | 43.80 | 3,869,170 | +5.00(+12.89%) |
Apr 21, 2022 | 37.28 | 41.12 | 36.72 | 38.80 | 4,157,922 | -0.72(-1.82%) |
Apr 20, 2022 | 37.32 | 40.44 | 37.08 | 39.52 | 4,629,647 | +2.84(+7.74%) |
Apr 19, 2022 | 36.48 | 38.48 | 36.04 | 36.68 | 6,797,673 | +4.96(+15.64%) |
Apr 18, 2022 | 33.97 | 34.04 | 29.04 | 31.72 | 7,070,483 | -4.52(-12.47%) |
Apr 14, 2022 | 39.96 | 40.64 | 36.24 | 36.24 | 3,743,545 | -3.40(-8.58%) |
Apr 13, 2022 | 43.24 | 43.44 | 39.28 | 39.64 | 3,439,617 | -4.76(-10.72%) |
Apr 12, 2022 | 44.40 | 45.84 | 41.24 | 44.40 | 3,174,243 | -0.56(-1.25%) |
Apr 11, 2022 | 46.32 | 47.64 | 44.80 | 44.96 | 2,554,117 | -5.36(-10.65%) |
Apr 08, 2022 | 48.92 | 51.52 | 48.44 | 50.32 | 1,801,608 | +1.08(+2.19%) |
Apr 07, 2022 | 54.88 | 56.68 | 48.52 | 49.24 | 2,339,446 | -5.84(-10.60%) |
Apr 06, 2022 | 51.92 | 56.66 | 50.00 | 55.08 | 2,516,816 | -0.92(-1.64%) |
Apr 05, 2022 | 58.00 | 58.08 | 52.36 | 56.00 | 2,457,727 | -6.40(-10.26%) |
Apr 04, 2022 | 62.16 | 63.88 | 59.96 | 62.40 | 1,112,466 | -0.84(-1.33%) |
Apr 01, 2022 | 64.60 | 65.68 | 61.68 | 63.24 | 1,038,524 | -1.32(-2.04%) |
Mar 31, 2022 | 64.88 | 65.28 | 60.40 | 64.56 | 1,710,623 | -2.40(-3.58%) |
Mar 30, 2022 | 70.04 | 70.40 | 65.20 | 66.96 | 1,109,567 | -6.24(-8.52%) |
Mar 29, 2022 | 69.36 | 73.44 | 69.20 | 73.20 | 1,067,468 | +4.36(+6.33%) |
Mar 28, 2022 | 69.08 | 69.28 | 66.64 | 68.84 | 964,842 | +1.80(+2.68%) |
Mar 25, 2022 | 66.72 | 69.88 | 66.20 | 67.04 | 1,281,520 | -3.96(-5.58%) |
Mar 24, 2022 | 77.28 | 80.00 | 68.98 | 71.00 | 1,526,130 | -7.72(-9.81%) |
Mar 23, 2022 | 74.80 | 79.30 | 73.76 | 78.72 | 908,589 | +0.48(+0.61%) |
Mar 22, 2022 | 79.64 | 82.48 | 76.48 | 78.24 | 1,116,231 | -7.00(-8.21%) |
Mar 21, 2022 | 91.40 | 92.51 | 84.80 | 85.24 | 593,038 | -2.16(-2.47%) |
Mar 18, 2022 | 86.40 | 89.52 | 86.28 | 87.40 | 451,713 | +1.40(+1.63%) |
Mar 17, 2022 | 89.32 | 89.80 | 84.36 | 86.00 | 1,228,922 | -7.84(-8.35%) |
Mar 16, 2022 | 94.76 | 98.20 | 92.68 | 93.84 | 687,899 | -5.60(-5.63%) |
Mar 15, 2022 | 104.12 | 105.68 | 98.32 | 99.44 | 458,510 | +2.48(+2.56%) |
Mar 14, 2022 | 97.00 | 101.44 | 96.08 | 96.96 | 394,105 | +3.72(+3.99%) |
Mar 11, 2022 | 94.52 | 97.20 | 92.16 | 93.24 | 375,231 | -5.48(-5.55%) |
Mar 10, 2022 | 102.08 | 97.44 | 98.72 | 368,250 | -5.84(-5.59%) | |
Mar 09, 2022 | 103.48 | 105.48 | 101.28 | 104.56 | 464,495 | +2.04(+1.99%) |
Mar 08, 2022 | 102.48 | 104.72 | 97.58 | 102.52 | 791,893 | +9.08(+9.72%) |
Mar 07, 2022 | 88.64 | 94.64 | 87.72 | 93.44 | 753,236 | +3.64(+4.05%) |
Mar 04, 2022 | 94.76 | 94.88 | 85.65 | 89.80 | 873,076 | -9.36(-9.44%) |
Mar 03, 2022 | 100.44 | 102.64 | 94.76 | 99.16 | 672,951 | +4.60(+4.86%) |
Mar 02, 2022 | 96.40 | 102.36 | 91.60 | 94.56 | 672,929 | -11.20(-10.59%) |
Mar 01, 2022 | 112.08 | 112.62 | 103.40 | 105.76 | 557,067 | -10.16(-8.76%) |
Feb 28, 2022 | 111.56 | 116.64 | 110.16 | 115.92 | 309,526 | +4.80(+4.32%) |
Feb 25, 2022 | 109.16 | 114.28 | 110.18 | 111.12 | 577,871 | +6.24(+5.95%) |
Feb 24, 2022 | 96.00 | 106.44 | 92.84 | 104.88 | 779,244 | -2.48(-2.31%) |
Feb 23, 2022 | 108.80 | 109.40 | 101.68 | 107.36 | 498,232 | -5.96(-5.26%) |
Feb 22, 2022 | 109.00 | 115.50 | 106.16 | 113.32 | 496,357 | -4.20(-3.57%) |
Feb 18, 2022 | 117.52 | 0 | +3.80(+3.34%) | |||
Feb 17, 2022 | 111.92 | 118.48 | 108.44 | 113.72 | 896,410 | +1.88(+1.68%) |
Feb 16, 2022 | 118.16 | 119.64 | 107.60 | 111.84 | 1,003,239 | -12.60(-10.13%) |
Feb 15, 2022 | 125.88 | 132.12 | 123.23 | 124.44 | 837,127 | -9.00(-6.74%) |
Feb 14, 2022 | 139.68 | 140.76 | 130.56 | 133.44 | 492,186 | -13.04(-8.90%) |
Feb 11, 2022 | 152.00 | 153.24 | 141.64 | 146.48 | 862,477 | -1.36(-0.92%) |
Feb 10, 2022 | 150.72 | 153.60 | 145.36 | 147.84 | 558,179 | +2.56(+1.76%) |
Feb 09, 2022 | 142.96 | 146.88 | 141.68 | 145.28 | 911,784 | +11.88(+8.91%) |
Feb 08, 2022 | 126.80 | 134.12 | 123.80 | 133.40 | 864,824 | +4.36(+3.38%) |
Feb 07, 2022 | 128.20 | 137.54 | 125.92 | 129.04 | 1,190,907 | +11.68(+9.95%) |
Feb 04, 2022 | 105.12 | 118.96 | 100.92 | 117.36 | 1,380,537 | +17.60(+17.64%) |
Feb 03, 2022 | 102.64 | 103.68 | 99.76 | 1,868,980 | +14.52(+17.03%) | |
Feb 02, 2022 | 92.32 | 95.64 | 79.64 | 85.24 | 3,627,614 | -29.20(-25.52%) |
Feb 01, 2022 | 121.24 | 126.28 | 114.40 | 114.44 | 996,107 | -1.52(-1.31%) |
Jan 31, 2022 | 117.72 | 110.08 | 115.96 | 1,238,600 | -12.00(-9.38%) | |
Jan 28, 2022 | 119.00 | 131.68 | 113.50 | 127.96 | 1,589,688 | -22.08(-14.72%) |
Jan 27, 2022 | 172.04 | 175.04 | 142.78 | 150.04 | 845,801 | -29.60(-16.48%) |
Jan 26, 2022 | 166.44 | 182.04 | 166.00 | 179.64 | 395,487 | -11.76(-6.14%) |
Jan 25, 2022 | 193.56 | 198.27 | 187.42 | 191.40 | 131,771 | -7.24(-3.64%) |
Jan 24, 2022 | 196.80 | 200.60 | 187.80 | 198.64 | 486,109 | -7.08(-3.44%) |
Jan 21, 2022 | 208.92 | 214.00 | 196.21 | 205.72 | 247,689 | -10.44(-4.83%) |
Jan 20, 2022 | 210.44 | 219.56 | 208.36 | 216.16 | 332,173 | +17.76(+8.95%) |
Jan 19, 2022 | 178.28 | 198.68 | 177.80 | 198.40 | 337,761 | +21.48(+12.14%) |
Jan 18, 2022 | 173.64 | 183.52 | 172.48 | 176.92 | 278,012 | -1.60(-0.90%) |
Jan 14, 2022 | 178.52 | 0 | -4.08(-2.23%) | |||
Jan 13, 2022 | 173.80 | 184.20 | 172.00 | 182.60 | 612,042 | +20.80(+12.86%) |
Jan 12, 2022 | 176.60 | 182.00 | 157.40 | 161.80 | 1,035,569 | -34.60(-17.62%) |
Jan 11, 2022 | 209.20 | 211.40 | 194.20 | 196.40 | 309,862 | -8.00(-3.91%) |
Jan 10, 2022 | 206.00 | 218.20 | 203.00 | 204.40 | 427,879 | -18.40(-8.26%) |
Jan 07, 2022 | 220.40 | 224.09 | 213.40 | 222.80 | 367,942 | -1.80(-0.80%) |
Jan 06, 2022 | 228.00 | 232.40 | 223.40 | 224.60 | 284,308 | -3.80(-1.66%) |
Jan 05, 2022 | 230.00 | 237.40 | 221.40 | 228.40 | 337,042 | -10.60(-4.44%) |
Jan 04, 2022 | 230.40 | 243.60 | 227.80 | 239.00 | 380,184 | +11.20(+4.92%) |
Jan 03, 2022 | 242.40 | 255.40 | 227.00 | 227.80 | 414,881 | -14.40(-5.95%) |
Dec 31, 2021 | 247.40 | 259.60 | 236.60 | 242.20 | 388,512 | -21.20(-8.05%) |
Dec 30, 2021 | 242.60 | 269.20 | 239.44 | 263.40 | 483,715 | +28.20(+11.99%) |
Dec 29, 2021 | 221.40 | 237.80 | 217.00 | 235.20 | 434,278 | +9.00(+3.98%) |
Dec 28, 2021 | 236.00 | 237.60 | 224.40 | 226.20 | 224,536 | +0.80(+0.35%) |
Dec 27, 2021 | 248.00 | 248.80 | 221.00 | 225.40 | 425,409 | -37.00(-14.10%) |
Dec 23, 2021 | 262.60 | 275.00 | 254.80 | 262.40 | 443,635 | +21.60(+8.97%) |
Dec 22, 2021 | 234.40 | 241.70 | 229.00 | 240.80 | 241,166 | -9.40(-3.76%) |
Dec 21, 2021 | 251.40 | 252.00 | 241.40 | 250.20 | 288,831 | +1.60(+0.64%) |
Dec 20, 2021 | 242.80 | 254.80 | 237.00 | 248.60 | 298,649 | -15.00(-5.69%) |
Dec 17, 2021 | 259.20 | 265.60 | 245.60 | 263.60 | 287,900 | +13.00(+5.19%) |
Dec 16, 2021 | 237.80 | 255.57 | 234.40 | 250.60 | 378,542 | +5.80(+2.37%) |
Dec 15, 2021 | 235.00 | 247.00 | 233.80 | 244.80 | 258,422 | -1.40(-0.57%) |
Dec 14, 2021 | 248.00 | 258.00 | 244.00 | 246.20 | 227,327 | +6.40(+2.67%) |
Dec 13, 2021 | 219.40 | 248.00 | 214.60 | 239.80 | 320,554 | +3.60(+1.52%) |
Dec 10, 2021 | 235.20 | 243.40 | 226.24 | 236.20 | 250,722 | -13.20(-5.29%) |
Dec 09, 2021 | 244.00 | 250.60 | 231.80 | 249.40 | 228,492 | +3.80(+1.55%) |
Dec 08, 2021 | 234.20 | 247.20 | 234.20 | 245.60 | 268,127 | -12.60(-4.88%) |
Dec 07, 2021 | 256.60 | 266.20 | 242.90 | 258.20 | 334,317 | -7.40(-2.79%) |
Dec 06, 2021 | 260.60 | 270.40 | 257.80 | 265.60 | 419,486 | +41.20(+18.36%) |
Dec 03, 2021 | 218.00 | 224.74 | 204.40 | 224.40 | 303,073 | +3.80(+1.72%) |
Dec 02, 2021 | 205.80 | 227.60 | 201.60 | 220.60 | 411,886 | +12.80(+6.16%) |