Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.01 | 34.21 | 33.05 | 33.68 | 2,560,645 | -0.42(-1.23%) |
Dec 29, 2022 | 34.58 | 34.98 | 33.83 | 34.10 | 1,974,008 | +0.28(+0.84%) |
Dec 28, 2022 | 35.23 | 35.42 | 33.38 | 33.82 | 2,268,356 | -2.19(-6.08%) |
Dec 27, 2022 | 34.91 | 36.86 | 34.23 | 36.01 | 2,625,909 | +1.65(+4.81%) |
Dec 23, 2022 | 34.25 | 35.05 | 33.05 | 34.35 | 2,726,886 | +0.37(+1.09%) |
Dec 22, 2022 | 33.61 | 34.03 | 32.47 | 33.98 | 3,355,177 | -0.75(-2.17%) |
Dec 21, 2022 | 34.51 | 35.29 | 34.35 | 34.74 | 2,458,450 | +0.77(+2.27%) |
Dec 20, 2022 | 32.54 | 34.35 | 32.53 | 33.96 | 4,344,389 | +2.43(+7.71%) |
Dec 19, 2022 | 32.61 | 33.04 | 31.25 | 31.53 | 2,794,419 | -0.95(-2.93%) |
Dec 16, 2022 | 32.03 | 32.97 | 31.47 | 32.48 | 3,018,741 | +0.41(+1.27%) |
Dec 15, 2022 | 33.12 | 33.51 | 31.90 | 32.07 | 4,241,661 | -3.11(-8.85%) |
Dec 14, 2022 | 35.52 | 35.83 | 33.81 | 35.19 | 3,708,996 | -0.25(-0.71%) |
Dec 13, 2022 | 35.98 | 36.96 | 34.68 | 35.44 | 3,925,910 | +1.88(+5.61%) |
Dec 12, 2022 | 33.20 | 33.59 | 32.30 | 33.56 | 2,721,484 | -0.29(-0.86%) |
Dec 09, 2022 | 35.35 | 36.21 | 33.72 | 33.85 | 3,580,109 | -0.80(-2.30%) |
Dec 08, 2022 | 35.21 | 35.59 | 34.24 | 34.64 | 2,796,862 | +0.12(+0.34%) |
Dec 07, 2022 | 33.78 | 35.33 | 33.75 | 34.53 | 3,410,783 | +1.21(+3.64%) |
Dec 06, 2022 | 34.14 | 34.90 | 33.13 | 33.32 | 3,115,699 | -0.12(-0.35%) |
Dec 05, 2022 | 35.17 | 35.17 | 33.08 | 33.43 | 3,670,670 | -2.36(-6.59%) |
Dec 02, 2022 | 34.50 | 36.11 | 34.09 | 35.79 | 2,103,330 | -0.41(-1.13%) |
Dec 01, 2022 | 35.49 | 36.76 | 34.80 | 36.20 | 3,075,600 | +2.23(+6.57%) |
Nov 30, 2022 | 32.77 | 34.32 | 31.70 | 33.97 | 3,789,310 | +2.14(+6.74%) |
Nov 29, 2022 | 31.00 | 32.19 | 30.88 | 31.82 | 2,908,469 | +1.82(+6.08%) |
Nov 28, 2022 | 32.48 | 32.48 | 29.89 | 30.00 | 3,495,937 | -2.75(-8.41%) |
Nov 25, 2022 | 32.90 | 33.20 | 32.38 | 32.75 | 1,237,400 | -0.48(-1.46%) |
Nov 23, 2022 | 32.33 | 33.42 | 31.62 | 33.24 | 3,386,770 | +1.08(+3.35%) |
Nov 22, 2022 | 30.38 | 32.23 | 30.28 | 32.16 | 3,338,766 | +2.26(+7.56%) |
Nov 21, 2022 | 29.90 | 30.05 | 28.95 | 29.90 | 1,837,384 | -0.36(-1.19%) |
Nov 18, 2022 | 29.63 | 30.37 | 29.32 | 30.26 | 2,555,791 | +0.50(+1.69%) |
Nov 17, 2022 | 29.69 | 30.12 | 29.15 | 29.76 | 2,226,499 | -1.00(-3.25%) |
Nov 16, 2022 | 30.89 | 31.72 | 30.69 | 30.76 | 2,571,060 | -0.68(-2.16%) |
Nov 15, 2022 | 32.81 | 32.87 | 30.78 | 31.43 | 4,261,392 | -0.67(-2.08%) |
Nov 14, 2022 | 31.85 | 32.62 | 31.47 | 32.10 | 3,224,450 | -0.38(-1.16%) |
Nov 11, 2022 | 32.38 | 32.53 | 31.38 | 32.48 | 4,172,525 | +0.19(+0.60%) |
Nov 10, 2022 | 31.25 | 32.47 | 30.35 | 32.29 | 6,600,611 | +4.15(+14.75%) |
Nov 09, 2022 | 28.62 | 29.75 | 27.89 | 28.14 | 4,526,668 | -0.71(-2.45%) |
Nov 08, 2022 | 25.88 | 29.56 | 25.65 | 28.84 | 8,380,177 | +3.01(+11.64%) |
Nov 07, 2022 | 25.77 | 26.05 | 24.86 | 25.84 | 2,974,628 | +0.34(+1.33%) |
Nov 04, 2022 | 23.26 | 25.51 | 23.26 | 25.50 | 7,446,706 | +4.20(+19.72%) |
Nov 03, 2022 | 21.79 | 22.02 | 21.05 | 21.30 | 5,130,278 | -1.10(-4.89%) |
Nov 02, 2022 | 25.68 | 22.29 | 22.39 | 6,596,943 | -2.84(-11.26%) | |
Nov 01, 2022 | 25.52 | 26.04 | 25.04 | 25.24 | 3,822,564 | +0.99(+4.08%) |
Oct 31, 2022 | 24.58 | 24.98 | 24.16 | 24.25 | 3,890,608 | -1.11(-4.36%) |
Oct 28, 2022 | 24.92 | 25.42 | 24.44 | 25.35 | 2,924,177 | -0.31(-1.21%) |
Oct 27, 2022 | 26.51 | 26.73 | 25.59 | 25.66 | 2,999,773 | -0.55(-2.11%) |
Oct 26, 2022 | 25.29 | 26.79 | 25.29 | 26.22 | 4,607,401 | +1.42(+5.71%) |
Oct 25, 2022 | 24.18 | 25.09 | 24.02 | 24.80 | 4,955,153 | +0.93(+3.90%) |
Oct 24, 2022 | 24.00 | 24.16 | 22.97 | 23.87 | 4,524,763 | -0.78(-3.15%) |
Oct 21, 2022 | 22.70 | 24.68 | 22.44 | 24.64 | 6,817,192 | +2.17(+9.67%) |
Oct 20, 2022 | 22.10 | 23.60 | 21.89 | 22.47 | 3,868,452 | +0.52(+2.39%) |
Oct 19, 2022 | 22.40 | 22.63 | 21.67 | 21.95 | 3,604,135 | -1.33(-5.71%) |
Oct 18, 2022 | 23.66 | 23.75 | 22.73 | 23.28 | 2,674,779 | +0.30(+1.31%) |
Oct 17, 2022 | 22.96 | 23.60 | 22.84 | 22.98 | 4,655,293 | +1.26(+5.81%) |
Oct 14, 2022 | 23.17 | 23.31 | 21.59 | 21.72 | 3,366,644 | -2.01(-8.46%) |
Oct 13, 2022 | 22.40 | 23.92 | 21.16 | 23.72 | 3,873,933 | -0.43(-1.77%) |
Oct 12, 2022 | 23.94 | 24.56 | 23.49 | 24.15 | 4,367,498 | +0.32(+1.34%) |
Oct 11, 2022 | 24.32 | 25.38 | 23.69 | 23.83 | 4,889,269 | -0.41(-1.68%) |
Oct 10, 2022 | 24.24 | 25.31 | 24.03 | 24.24 | 4,010,994 | -0.79(-3.14%) |
Oct 07, 2022 | 26.64 | 27.24 | 25.00 | 25.02 | 4,475,957 | -2.71(-9.76%) |
Oct 06, 2022 | 26.78 | 27.80 | 26.43 | 27.73 | 3,917,961 | +0.55(+2.03%) |
Oct 05, 2022 | 26.75 | 27.18 | 25.70 | 27.18 | 3,775,562 | -0.75(-2.67%) |
Oct 04, 2022 | 27.44 | 28.74 | 27.08 | 27.92 | 5,465,951 | +1.47(+5.57%) |
Oct 03, 2022 | 25.40 | 26.51 | 24.97 | 26.45 | 4,231,238 | +1.89(+7.70%) |
Sep 30, 2022 | 23.63 | 25.45 | 23.39 | 24.56 | 4,925,946 | +0.84(+3.56%) |
Sep 29, 2022 | 23.22 | 23.83 | 22.40 | 23.71 | 5,110,442 | +0.19(+0.82%) |
Sep 28, 2022 | 21.50 | 23.52 | 21.49 | 23.52 | 5,549,173 | +2.96(+14.39%) |
Sep 27, 2022 | 21.07 | 21.67 | 20.51 | 20.56 | 4,495,969 | +0.18(+0.90%) |
Sep 26, 2022 | 21.24 | 21.64 | 19.69 | 20.38 | 3,864,493 | -1.12(-5.19%) |
Sep 23, 2022 | 22.61 | 22.70 | 20.97 | 21.49 | 5,587,876 | -2.56(-10.65%) |
Sep 22, 2022 | 24.54 | 25.13 | 23.72 | 24.05 | 3,430,081 | -0.20(-0.84%) |
Sep 21, 2022 | 24.68 | 25.63 | 23.38 | 24.26 | 5,129,228 | +0.12(+0.48%) |
Sep 20, 2022 | 24.70 | 24.73 | 23.61 | 24.14 | 3,686,109 | -1.38(-5.40%) |
Sep 19, 2022 | 23.98 | 25.53 | 23.69 | 25.52 | 3,446,223 | +0.91(+3.71%) |
Sep 16, 2022 | 23.36 | 25.26 | 22.95 | 24.61 | 5,465,335 | +0.44(+1.81%) |
Sep 15, 2022 | 25.24 | 25.72 | 23.68 | 24.17 | 4,928,256 | -1.53(-5.96%) |
Sep 14, 2022 | 25.97 | 26.56 | 25.57 | 25.70 | 3,214,337 | +0.10(+0.38%) |
Sep 13, 2022 | 25.80 | 27.12 | 25.43 | 25.61 | 3,641,300 | -2.22(-7.98%) |
Sep 12, 2022 | 28.24 | 28.41 | 27.47 | 27.83 | 3,399,972 | +0.77(+2.83%) |
Sep 09, 2022 | 26.38 | 27.17 | 26.24 | 27.06 | 3,586,939 | +1.47(+5.76%) |
Sep 08, 2022 | 25.04 | 25.88 | 24.56 | 25.59 | 3,733,948 | +0.15(+0.57%) |
Sep 07, 2022 | 23.68 | 25.84 | 23.37 | 25.44 | 4,373,869 | +1.68(+7.06%) |
Sep 06, 2022 | 24.55 | 25.33 | 23.63 | 23.76 | 3,581,380 | -0.67(-2.74%) |
Sep 02, 2022 | 23.95 | 25.24 | 23.36 | 24.43 | 4,505,074 | +1.44(+6.24%) |
Sep 01, 2022 | 23.57 | 23.84 | 22.78 | 23.00 | 6,120,668 | -1.51(-6.17%) |
Aug 31, 2022 | 25.03 | 25.41 | 24.50 | 24.51 | 4,580,568 | -0.59(-2.36%) |
Aug 30, 2022 | 26.19 | 26.21 | 24.71 | 25.10 | 3,620,514 | -1.12(-4.25%) |
Aug 29, 2022 | 26.60 | 27.37 | 25.99 | 26.22 | 3,755,402 | -0.63(-2.35%) |
Aug 26, 2022 | 29.37 | 29.76 | 26.37 | 26.85 | 5,707,433 | -2.79(-9.42%) |
Aug 25, 2022 | 29.80 | 29.83 | 28.82 | 29.64 | 2,581,824 | +0.41(+1.39%) |
Aug 24, 2022 | 28.39 | 29.30 | 27.80 | 29.23 | 2,827,562 | +0.56(+1.96%) |
Aug 23, 2022 | 27.98 | 29.84 | 27.93 | 28.67 | 4,379,410 | +0.87(+3.14%) |
Aug 22, 2022 | 27.08 | 28.01 | 26.89 | 27.80 | 3,065,874 | +0.04(+0.14%) |
Aug 19, 2022 | 28.65 | 28.68 | 27.56 | 27.76 | 2,896,483 | -1.28(-4.41%) |
Aug 18, 2022 | 29.09 | 29.52 | 28.64 | 29.04 | 2,614,641 | +0.12(+0.40%) |
Aug 17, 2022 | 30.54 | 30.64 | 28.74 | 28.92 | 4,063,702 | -2.17(-6.99%) |
Aug 16, 2022 | 30.62 | 31.24 | 30.19 | 31.09 | 2,356,560 | +0.13(+0.41%) |
Aug 15, 2022 | 30.81 | 31.14 | 30.18 | 30.97 | 2,601,345 | -1.25(-3.88%) |
Aug 12, 2022 | 31.41 | 32.40 | 31.17 | 32.22 | 2,709,438 | +1.27(+4.11%) |
Aug 11, 2022 | 32.49 | 32.76 | 30.83 | 30.95 | 2,812,656 | -1.22(-3.80%) |
Aug 10, 2022 | 32.53 | 33.19 | 31.54 | 32.17 | 3,872,242 | +0.43(+1.34%) |
Aug 09, 2022 | 32.23 | 32.33 | 30.62 | 31.74 | 3,141,376 | -0.08(-0.24%) |
Aug 08, 2022 | 31.35 | 32.53 | 31.23 | 31.82 | 4,639,919 | +1.66(+5.50%) |
Aug 05, 2022 | 29.09 | 30.24 | 28.29 | 30.16 | 4,502,703 | -0.38(-1.24%) |
Aug 04, 2022 | 29.10 | 31.33 | 28.76 | 30.54 | 5,554,383 | +2.08(+7.29%) |
Aug 03, 2022 | 29.77 | 29.77 | 28.01 | 28.47 | 4,698,109 | -0.88(-3.01%) |
Aug 02, 2022 | 30.39 | 31.77 | 29.33 | 29.35 | 4,940,117 | -0.82(-2.73%) |
Aug 01, 2022 | 30.49 | 30.79 | 29.56 | 30.17 | 3,540,474 | -0.02(-0.06%) |
Jul 29, 2022 | 30.01 | 30.51 | 28.57 | 30.19 | 5,148,582 | +0.58(+1.97%) |
Jul 28, 2022 | 30.20 | 30.45 | 28.91 | 29.61 | 6,200,438 | +1.08(+3.77%) |
Jul 27, 2022 | 27.75 | 28.89 | 27.01 | 28.53 | 4,791,358 | +0.90(+3.26%) |
Jul 26, 2022 | 26.76 | 27.82 | 26.74 | 27.63 | 3,497,664 | +1.10(+4.13%) |
Jul 25, 2022 | 28.23 | 28.41 | 26.07 | 26.54 | 5,925,478 | -1.90(-6.68%) |
Jul 22, 2022 | 29.50 | 30.95 | 28.15 | 28.44 | 6,092,936 | -0.71(-2.43%) |
Jul 21, 2022 | 28.41 | 29.48 | 27.98 | 29.15 | 4,760,006 | +1.11(+3.94%) |
Jul 20, 2022 | 30.03 | 30.39 | 28.02 | 28.04 | 4,065,907 | -1.74(-5.83%) |
Jul 19, 2022 | 29.72 | 30.45 | 29.10 | 29.78 | 4,150,287 | +0.63(+2.16%) |
Jul 18, 2022 | 29.83 | 30.57 | 29.14 | 29.15 | 3,899,987 | +0.34(+1.18%) |
Jul 15, 2022 | 29.55 | 29.55 | 27.84 | 28.81 | 3,513,938 | -0.22(-0.77%) |
Jul 14, 2022 | 29.34 | 29.56 | 27.28 | 29.03 | 5,241,227 | -2.79(-8.78%) |
Jul 13, 2022 | 30.21 | 33.07 | 29.95 | 31.82 | 4,675,648 | +1.35(+4.42%) |
Jul 12, 2022 | 31.46 | 32.05 | 30.22 | 30.47 | 2,885,462 | -1.02(-3.23%) |
Jul 11, 2022 | 31.53 | 32.65 | 31.27 | 31.49 | 2,762,354 | -0.89(-2.76%) |
Jul 08, 2022 | 32.88 | 33.70 | 31.83 | 32.38 | 2,510,666 | -0.29(-0.89%) |
Jul 07, 2022 | 32.33 | 33.70 | 31.97 | 32.68 | 3,736,221 | +0.96(+3.03%) |
Jul 06, 2022 | 32.26 | 32.69 | 30.02 | 31.72 | 3,402,853 | -0.53(-1.65%) |
Jul 05, 2022 | 34.02 | 34.60 | 30.95 | 32.25 | 3,976,910 | -2.91(-8.28%) |
Jul 01, 2022 | 32.16 | 35.68 | 31.97 | 35.16 | 4,047,344 | +1.84(+5.53%) |
Jun 30, 2022 | 35.49 | 35.90 | 33.17 | 33.32 | 2,884,494 | -2.65(-7.36%) |
Jun 29, 2022 | 37.78 | 38.11 | 35.34 | 35.96 | 2,499,102 | -1.14(-3.08%) |
Jun 28, 2022 | 39.29 | 39.47 | 36.98 | 37.11 | 2,235,872 | -1.77(-4.54%) |
Jun 27, 2022 | 38.56 | 38.97 | 37.60 | 38.87 | 2,244,382 | -0.35(-0.89%) |
Jun 24, 2022 | 37.63 | 39.47 | 36.71 | 39.22 | 2,862,526 | +1.95(+5.23%) |
Jun 23, 2022 | 40.07 | 41.03 | 36.55 | 37.27 | 3,063,916 | -3.21(-7.93%) |
Jun 22, 2022 | 41.55 | 42.85 | 40.43 | 40.48 | 2,692,832 | -1.12(-2.68%) |
Jun 21, 2022 | 41.13 | 42.77 | 40.72 | 41.60 | 1,807,704 | +0.37(+0.89%) |
Jun 17, 2022 | 42.10 | 42.34 | 40.59 | 41.23 | 1,688,405 | -1.04(-2.46%) |
Jun 16, 2022 | 39.93 | 42.91 | 38.75 | 42.27 | 3,639,789 | +1.67(+4.11%) |
Jun 15, 2022 | 41.31 | 41.90 | 38.51 | 40.60 | 4,590,587 | +1.14(+2.90%) |
Jun 14, 2022 | 41.80 | 41.80 | 38.66 | 39.46 | 2,799,287 | -2.25(-5.40%) |
Jun 13, 2022 | 43.84 | 44.76 | 41.56 | 41.71 | 3,156,168 | -5.99(-12.57%) |
Jun 10, 2022 | 42.46 | 48.36 | 41.55 | 47.70 | 4,281,701 | +4.03(+9.24%) |
Jun 09, 2022 | 46.46 | 46.79 | 43.56 | 43.66 | 1,745,337 | -3.56(-7.54%) |
Jun 08, 2022 | 47.23 | 48.26 | 46.65 | 47.22 | 1,254,641 | -0.58(-1.22%) |
Jun 07, 2022 | 46.71 | 48.20 | 46.51 | 47.81 | 1,488,665 | +0.81(+1.73%) |
Jun 06, 2022 | 48.84 | 49.12 | 46.19 | 46.99 | 1,328,985 | -0.97(-2.02%) |
Jun 03, 2022 | 49.01 | 50.06 | 47.67 | 47.96 | 1,448,991 | -2.42(-4.81%) |
Jun 02, 2022 | 47.72 | 50.81 | 47.57 | 50.39 | 2,292,913 | +4.04(+8.73%) |
Jun 01, 2022 | 46.53 | 47.23 | 45.24 | 46.34 | 1,814,420 | +0.67(+1.47%) |
May 31, 2022 | 47.69 | 49.12 | 45.10 | 45.67 | 1,594,836 | -2.25(-4.70%) |
May 27, 2022 | 48.30 | 48.65 | 47.13 | 47.92 | 1,618,959 | +0.32(+0.67%) |
May 26, 2022 | 47.61 | 48.81 | 46.89 | 47.60 | 1,497,240 | -0.54(-1.13%) |
May 25, 2022 | 47.40 | 48.44 | 46.73 | 48.15 | 1,645,685 | -0.50(-1.04%) |
May 24, 2022 | 47.38 | 49.26 | 46.51 | 48.65 | 2,415,022 | +1.50(+3.19%) |
May 23, 2022 | 48.31 | 48.91 | 46.20 | 47.15 | 1,947,976 | +0.51(+1.10%) |
May 20, 2022 | 47.08 | 47.19 | 45.17 | 46.63 | 1,598,967 | -0.26(-0.56%) |
May 19, 2022 | 44.45 | 47.51 | 44.42 | 46.89 | 2,417,452 | +4.60(+10.87%) |
May 18, 2022 | 44.17 | 44.57 | 42.18 | 42.30 | 1,876,158 | -2.13(-4.80%) |
May 17, 2022 | 45.49 | 45.67 | 43.80 | 44.43 | 2,555,847 | +0.15(+0.33%) |
May 16, 2022 | 43.17 | 44.56 | 43.10 | 44.29 | 2,560,958 | +1.03(+2.38%) |
May 13, 2022 | 41.66 | 44.19 | 41.39 | 43.26 | 2,739,559 | +1.66(+3.99%) |
May 12, 2022 | 43.94 | 44.32 | 40.07 | 41.60 | 4,967,818 | -4.17(-9.11%) |
May 11, 2022 | 47.34 | 49.25 | 45.70 | 45.77 | 5,051,718 | -0.19(-0.42%) |
May 10, 2022 | 48.75 | 49.56 | 44.83 | 45.96 | 3,971,288 | -1.59(-3.34%) |
May 09, 2022 | 51.04 | 51.71 | 47.40 | 47.55 | 3,818,252 | -6.49(-12.01%) |
May 06, 2022 | 54.55 | 55.41 | 53.10 | 54.04 | 3,918,396 | -1.03(-1.87%) |
May 05, 2022 | 59.99 | 60.23 | 53.47 | 55.07 | 4,433,573 | -3.83(-6.50%) |
May 04, 2022 | 56.64 | 59.38 | 55.20 | 58.90 | 5,965,364 | +2.14(+3.78%) |
May 03, 2022 | 55.53 | 57.92 | 55.39 | 56.76 | 4,014,296 | +1.73(+3.14%) |
May 02, 2022 | 53.57 | 55.39 | 52.31 | 55.03 | 5,984,768 | -1.49(-2.64%) |
Apr 29, 2022 | 59.06 | 60.00 | 56.39 | 56.53 | 4,229,077 | -1.15(-2.00%) |
Apr 28, 2022 | 55.98 | 58.11 | 55.06 | 57.68 | 3,411,334 | +2.11(+3.81%) |
Apr 27, 2022 | 56.26 | 57.68 | 55.40 | 55.57 | 3,454,466 | -0.60(-1.07%) |
Apr 26, 2022 | 59.49 | 59.84 | 56.12 | 56.17 | 2,940,613 | -2.54(-4.33%) |
Apr 25, 2022 | 58.13 | 60.38 | 56.01 | 58.71 | 4,515,998 | -4.25(-6.75%) |
Apr 22, 2022 | 63.66 | 65.90 | 62.25 | 62.96 | 3,518,048 | -4.36(-6.48%) |
Apr 21, 2022 | 72.51 | 72.74 | 65.74 | 67.32 | 4,572,527 | -7.34(-9.83%) |
Apr 20, 2022 | 72.61 | 75.00 | 71.48 | 74.66 | 2,762,125 | +1.58(+2.16%) |
Apr 19, 2022 | 75.33 | 76.58 | 72.05 | 73.08 | 3,130,152 | -4.46(-5.75%) |
Apr 18, 2022 | 79.27 | 80.37 | 77.38 | 77.54 | 2,932,346 | +0.14(+0.18%) |
Apr 14, 2022 | 76.22 | 77.85 | 74.88 | 77.41 | 1,973,195 | +0.46(+0.59%) |
Apr 13, 2022 | 75.41 | 77.59 | 74.28 | 76.95 | 2,269,664 | +3.32(+4.50%) |
Apr 12, 2022 | 74.47 | 76.30 | 72.38 | 73.63 | 2,734,399 | +1.14(+1.58%) |
Apr 11, 2022 | 75.12 | 75.78 | 70.70 | 72.49 | 2,446,914 | -0.57(-0.78%) |
Apr 08, 2022 | 70.51 | 73.68 | 70.51 | 73.06 | 2,773,571 | +3.42(+4.92%) |
Apr 07, 2022 | 68.23 | 70.78 | 67.81 | 69.64 | 2,854,481 | +1.90(+2.81%) |
Apr 06, 2022 | 68.07 | 69.50 | 66.50 | 67.74 | 2,549,701 | -0.46(-0.67%) |
Apr 05, 2022 | 72.30 | 74.00 | 67.50 | 68.19 | 2,481,516 | -3.19(-4.47%) |
Apr 04, 2022 | 73.53 | 73.78 | 69.56 | 71.38 | 2,477,976 | -1.32(-1.81%) |
Apr 01, 2022 | 67.68 | 72.77 | 67.50 | 72.70 | 2,607,336 | +4.03(+5.86%) |
Mar 31, 2022 | 69.98 | 71.29 | 68.49 | 68.68 | 2,180,264 | -1.12(-1.60%) |
Mar 30, 2022 | 68.13 | 70.39 | 68.13 | 69.79 | 1,940,157 | +1.68(+2.46%) |
Mar 29, 2022 | 63.47 | 68.26 | 62.66 | 68.12 | 2,282,018 | +1.87(+2.83%) |
Mar 28, 2022 | 67.87 | 68.34 | 65.87 | 66.24 | 2,278,872 | -3.73(-5.34%) |
Mar 25, 2022 | 68.49 | 70.07 | 67.82 | 69.98 | 1,562,878 | +0.35(+0.50%) |
Mar 24, 2022 | 71.33 | 72.35 | 69.02 | 69.63 | 2,594,255 | -0.40(-0.57%) |
Mar 23, 2022 | 67.61 | 70.19 | 66.94 | 70.03 | 3,115,032 | +3.53(+5.31%) |
Mar 22, 2022 | 68.20 | 68.20 | 64.83 | 66.50 | 1,951,660 | -1.68(-2.46%) |
Mar 21, 2022 | 65.69 | 69.46 | 65.61 | 68.17 | 2,672,490 | +3.15(+4.85%) |
Mar 18, 2022 | 64.94 | 67.11 | 63.88 | 65.02 | 1,844,236 | -1.50(-2.26%) |
Mar 17, 2022 | 65.57 | 68.79 | 65.40 | 66.53 | 2,288,050 | +2.57(+4.02%) |
Mar 16, 2022 | 62.78 | 64.43 | 60.76 | 63.95 | 3,440,009 | +0.24(+0.38%) |
Mar 15, 2022 | 59.86 | 65.17 | 59.51 | 63.71 | 2,403,844 | +0.52(+0.83%) |
Mar 14, 2022 | 65.66 | 66.08 | 61.46 | 63.19 | 3,608,471 | -5.68(-8.25%) |
Mar 11, 2022 | 67.02 | 69.71 | 66.27 | 68.87 | 3,099,440 | -2.28(-3.20%) |
Mar 10, 2022 | 69.03 | 72.50 | 69.03 | 71.15 | 3,605,696 | +2.76(+4.04%) |
Mar 09, 2022 | 63.49 | 68.87 | 62.70 | 68.39 | 3,352,441 | -1.67(-2.38%) |
Mar 08, 2022 | 70.87 | 75.97 | 67.39 | 70.06 | 8,357,188 | +0.80(+1.16%) |
Mar 07, 2022 | 66.53 | 69.74 | 65.06 | 69.25 | 5,887,472 | +3.52(+5.36%) |
Mar 04, 2022 | 61.93 | 66.41 | 61.60 | 65.73 | 4,862,637 | +4.81(+7.90%) |
Mar 03, 2022 | 59.82 | 61.00 | 58.78 | 60.92 | 2,515,450 | +0.86(+1.44%) |
Mar 02, 2022 | 58.85 | 60.36 | 57.41 | 60.06 | 3,673,855 | -0.37(-0.61%) |
Mar 01, 2022 | 56.90 | 60.50 | 56.77 | 60.42 | 5,232,030 | +4.67(+8.39%) |
Feb 28, 2022 | 58.09 | 58.09 | 54.81 | 55.75 | 3,659,392 | -0.01(-0.02%) |
Feb 25, 2022 | 53.55 | 56.04 | 53.88 | 55.76 | 3,452,102 | +0.95(+1.73%) |
Feb 24, 2022 | 61.25 | 61.25 | 52.62 | 54.81 | 6,507,414 | -2.15(-3.78%) |
Feb 23, 2022 | 54.80 | 57.83 | 54.58 | 56.96 | 2,917,817 | +1.86(+3.38%) |
Feb 22, 2022 | 56.84 | 57.70 | 54.25 | 55.10 | 3,083,504 | -1.10(-1.95%) |
Feb 18, 2022 | 56.20 | 0 | -1.07(-1.86%) | |||
Feb 17, 2022 | 54.75 | 58.16 | 53.95 | 57.26 | 5,940,477 | +3.95(+7.40%) |
Feb 16, 2022 | 50.60 | 53.61 | 50.57 | 53.32 | 5,065,140 | +3.30(+6.59%) |
Feb 15, 2022 | 49.15 | 50.37 | 47.84 | 50.02 | 3,272,887 | -1.83(-3.54%) |
Feb 14, 2022 | 50.27 | 52.02 | 50.09 | 51.85 | 4,683,328 | +1.97(+3.95%) |
Feb 11, 2022 | 44.93 | 50.85 | 44.89 | 49.88 | 5,400,315 | +5.08(+11.34%) |
Feb 10, 2022 | 46.88 | 48.34 | 44.34 | 44.80 | 3,865,979 | -2.80(-5.89%) |
Feb 09, 2022 | 47.97 | 48.64 | 47.28 | 47.60 | 2,358,377 | -0.11(-0.22%) |
Feb 08, 2022 | 46.41 | 47.71 | 46.16 | 47.71 | 2,008,098 | +1.06(+2.27%) |
Feb 07, 2022 | 44.62 | 47.03 | 44.06 | 46.65 | 2,874,446 | +2.66(+6.04%) |
Feb 04, 2022 | 42.99 | 44.94 | 42.77 | 43.99 | 1,831,210 | +0.31(+0.71%) |
Feb 03, 2022 | 44.03 | 44.78 | 43.68 | 2,963,162 | -1.08(-2.41%) | |
Feb 02, 2022 | 44.68 | 45.88 | 43.61 | 44.76 | 2,477,617 | +0.44(+0.98%) |
Feb 01, 2022 | 44.51 | 44.94 | 42.99 | 44.32 | 2,579,814 | +0.82(+1.90%) |
Jan 31, 2022 | 41.66 | 43.58 | 43.50 | 2,750,783 | +2.48(+6.05%) | |
Jan 28, 2022 | 41.17 | 41.17 | 39.76 | 41.02 | 4,007,203 | -1.16(-2.76%) |
Jan 27, 2022 | 42.68 | 44.77 | 41.94 | 42.18 | 3,791,896 | -2.77(-6.17%) |
Jan 26, 2022 | 46.89 | 48.67 | 44.09 | 44.95 | 3,916,227 | -2.96(-6.17%) |
Jan 25, 2022 | 46.20 | 48.20 | 45.49 | 47.91 | 3,561,707 | +0.69(+1.46%) |
Jan 24, 2022 | 47.57 | 47.66 | 44.25 | 47.22 | 3,151,324 | -0.79(-1.64%) |
Jan 21, 2022 | 50.85 | 50.90 | 47.40 | 48.01 | 2,967,220 | -2.12(-4.24%) |
Jan 20, 2022 | 52.49 | 52.72 | 50.05 | 50.13 | 2,724,331 | -1.45(-2.80%) |
Jan 19, 2022 | 46.20 | 51.93 | 46.05 | 51.58 | 4,891,208 | +6.39(+14.14%) |
Jan 18, 2022 | 45.54 | 46.68 | 44.70 | 45.19 | 2,027,564 | -1.05(-2.27%) |
Jan 14, 2022 | 46.23 | 0 | -0.80(-1.71%) | |||
Jan 13, 2022 | 47.84 | 48.51 | 46.96 | 47.04 | 1,817,259 | -1.42(-2.92%) |
Jan 12, 2022 | 47.05 | 48.46 | 46.49 | 48.46 | 2,438,848 | +1.69(+3.61%) |
Jan 11, 2022 | 45.12 | 46.77 | 44.50 | 46.77 | 2,430,143 | +1.90(+4.24%) |
Jan 10, 2022 | 42.91 | 44.94 | 42.39 | 44.87 | 2,529,511 | +1.45(+3.35%) |
Jan 07, 2022 | 43.26 | 43.87 | 42.27 | 43.41 | 2,634,261 | +0.70(+1.64%) |
Jan 06, 2022 | 43.93 | 44.58 | 42.65 | 42.71 | 3,656,312 | -3.25(-7.07%) |
Jan 05, 2022 | 48.48 | 49.51 | 45.83 | 45.96 | 2,818,845 | -1.69(-3.54%) |
Jan 04, 2022 | 47.64 | 49.07 | 47.36 | 47.65 | 1,817,541 | +0.44(+0.92%) |