Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.80 | 29.60 | 26.40 | 29.17 | 8,460 | +0.24(+0.82%) |
Jan 30, 2023 | 30.00 | 30.80 | 28.61 | 28.93 | 5,040 | -1.87(-6.06%) |
Jan 27, 2023 | 29.60 | 31.11 | 28.40 | 30.80 | 5,675 | +2.06(+7.18%) |
Jan 26, 2023 | 28.97 | 32.00 | 28.20 | 28.74 | 4,251 | -0.31(-1.06%) |
Jan 25, 2023 | 29.42 | 35.60 | 24.80 | 29.04 | 27,685 | +0.03(+0.11%) |
Jan 24, 2023 | 28.00 | 30.40 | 28.00 | 29.01 | 8,398 | -0.59(-1.99%) |
Jan 23, 2023 | 23.60 | 30.00 | 22.49 | 29.60 | 16,901 | +6.40(+27.61%) |
Jan 20, 2023 | 23.20 | 23.60 | 22.00 | 23.20 | 6,722 | -0.00(-0.02%) |
Jan 19, 2023 | 25.60 | 26.21 | 22.00 | 23.20 | 5,798 | -1.80(-7.20%) |
Jan 18, 2023 | 24.40 | 26.64 | 24.40 | 25.00 | 6,533 | -1.69(-6.32%) |
Jan 17, 2023 | 24.00 | 27.60 | 23.61 | 26.69 | 14,612 | +1.02(+3.96%) |
Jan 13, 2023 | 21.60 | 26.00 | 21.40 | 25.67 | 19,889 | +4.47(+21.09%) |
Jan 12, 2023 | 20.40 | 22.00 | 19.60 | 21.20 | 9,453 | +0.08(+0.36%) |
Jan 11, 2023 | 21.42 | 22.00 | 20.32 | 21.12 | 4,388 | +0.37(+1.79%) |
Jan 10, 2023 | 23.00 | 24.40 | 20.24 | 20.75 | 15,036 | -2.48(-10.66%) |
Jan 09, 2023 | 24.00 | 26.63 | 22.54 | 23.23 | 26,500 | -2.62(-10.14%) |
Jan 06, 2023 | 19.92 | 27.52 | 18.30 | 25.85 | 121,051 | +6.65(+34.62%) |
Jan 05, 2023 | 14.60 | 20.00 | 13.18 | 19.20 | 71,234 | +4.54(+30.97%) |
Jan 04, 2023 | 14.55 | 22.72 | 12.89 | 14.66 | 250,786 | +3.06(+26.38%) |
Jan 03, 2023 | 13.54 | 13.60 | 11.60 | 11.60 | 10,035 | -1.00(-7.97%) |
Dec 30, 2022 | 11.60 | 13.40 | 10.40 | 12.60 | 21,568 | +0.14(+1.12%) |
Dec 29, 2022 | 11.20 | 16.52 | 11.40 | 12.46 | 93,097 | +1.65(+15.28%) |
Dec 28, 2022 | 12.86 | 14.40 | 10.80 | 10.81 | 47,333 | -3.59(-24.92%) |
Dec 27, 2022 | 20.00 | 20.60 | 12.84 | 14.40 | 548,430 | +3.80(+35.85%) |
Dec 23, 2022 | 10.26 | 10.90 | 10.02 | 10.60 | 6,788 | +0.58(+5.79%) |
Dec 22, 2022 | 10.80 | 10.80 | 9.600 | 10.02 | 7,406 | -0.30(-2.94%) |
Dec 21, 2022 | 10.80 | 11.16 | 9.228 | 10.32 | 7,676 | -0.31(-2.90%) |
Dec 20, 2022 | 10.60 | 11.60 | 9.852 | 10.63 | 14,587 | +0.83(+8.49%) |
Dec 19, 2022 | 14.41 | 14.41 | 9.216 | 9.800 | 26,856 | -4.20(-30.00%) |
Dec 16, 2022 | 16.00 | 18.70 | 13.44 | 14.00 | 27,603 | -1.52(-9.79%) |
Dec 15, 2022 | 18.00 | 17.90 | 14.81 | 15.52 | 7,892 | -2.08(-11.82%) |
Dec 14, 2022 | 18.80 | 19.02 | 17.02 | 17.60 | 4,841 | -0.90(-4.86%) |
Dec 13, 2022 | 19.20 | 19.60 | 17.72 | 18.50 | 6,104 | -0.50(-2.63%) |
Dec 12, 2022 | 22.40 | 27.20 | 17.67 | 19.00 | 47,981 | -3.80(-16.67%) |
Dec 09, 2022 | 22.80 | 23.78 | 22.16 | 22.80 | 1,472 | +0.73(+3.30%) |
Dec 08, 2022 | 24.00 | 24.25 | 22.00 | 22.07 | 1,772 | -2.08(-8.61%) |
Dec 07, 2022 | 24.15 | 25.33 | 24.15 | 24.15 | 1,012 | -0.25(-1.02%) |
Dec 06, 2022 | 26.00 | 26.80 | 24.00 | 24.40 | 1,817 | -2.20(-8.28%) |
Dec 05, 2022 | 28.40 | 28.42 | 26.60 | 26.60 | 3,550 | -1.35(-4.82%) |
Dec 02, 2022 | 29.60 | 29.65 | 26.00 | 27.95 | 4,008 | -1.25(-4.27%) |
Dec 01, 2022 | 29.60 | 30.90 | 28.80 | 29.20 | 2,325 | -0.01(-0.03%) |
Nov 30, 2022 | 31.60 | 31.60 | 27.44 | 29.21 | 4,290 | -1.19(-3.92%) |
Nov 29, 2022 | 32.80 | 33.60 | 30.04 | 30.40 | 2,843 | -1.60(-5.00%) |
Nov 28, 2022 | 34.40 | 35.99 | 31.80 | 32.00 | 3,805 | -2.40(-6.98%) |
Nov 25, 2022 | 34.00 | 35.20 | 33.20 | 34.40 | 749 | +1.41(+4.28%) |
Nov 23, 2022 | 33.60 | 35.58 | 32.40 | 32.99 | 1,217 | -1.01(-2.98%) |
Nov 22, 2022 | 36.44 | 36.54 | 33.62 | 34.00 | 1,613 | -0.80(-2.30%) |
Nov 21, 2022 | 36.20 | 36.26 | 32.00 | 34.80 | 2,468 | -1.20(-3.33%) |
Nov 18, 2022 | 40.00 | 40.00 | 36.00 | 36.00 | 3,685 | -3.22(-8.22%) |
Nov 17, 2022 | 39.19 | 41.20 | 38.00 | 39.22 | 6,402 | +0.02(+0.06%) |
Nov 16, 2022 | 39.96 | 39.96 | 38.84 | 39.20 | 2,210 | -0.01(-0.02%) |
Nov 15, 2022 | 37.20 | 42.00 | 37.20 | 39.21 | 5,412 | -2.39(-5.75%) |
Nov 14, 2022 | 43.20 | 43.20 | 40.00 | 41.60 | 4,871 | +0.00(+0.00%) |
Nov 11, 2022 | 40.00 | 42.00 | 37.60 | 41.60 | 4,682 | +3.33(+8.71%) |
Nov 10, 2022 | 39.71 | 40.00 | 36.80 | 38.27 | 3,926 | +0.67(+1.78%) |
Nov 09, 2022 | 42.80 | 43.20 | 36.00 | 37.60 | 8,976 | -6.00(-13.76%) |
Nov 08, 2022 | 44.00 | 45.60 | 42.00 | 43.60 | 2,200 | +0.00(+0.00%) |
Nov 07, 2022 | 47.60 | 47.60 | 40.80 | 43.60 | 1,458 | -0.40(-0.91%) |
Nov 04, 2022 | 49.20 | 49.20 | 43.60 | 44.00 | 2,454 | -3.20(-6.78%) |
Nov 03, 2022 | 50.00 | 50.40 | 46.00 | 47.20 | 2,112 | -2.00(-4.07%) |
Nov 02, 2022 | 49.20 | 51.20 | 48.40 | 49.20 | 832 | -0.80(-1.60%) |
Nov 01, 2022 | 51.20 | 51.94 | 48.40 | 50.00 | 638 | -1.20(-2.34%) |
Oct 31, 2022 | 50.80 | 52.40 | 49.44 | 51.20 | 1,621 | +1.60(+3.23%) |
Oct 28, 2022 | 51.20 | 52.80 | 49.20 | 49.60 | 1,502 | -1.60(-3.13%) |
Oct 27, 2022 | 50.80 | 52.77 | 50.00 | 51.20 | 1,016 | +0.00(+0.00%) |
Oct 26, 2022 | 50.00 | 54.80 | 49.20 | 51.20 | 2,945 | +2.00(+4.07%) |
Oct 25, 2022 | 46.40 | 49.20 | 44.80 | 49.20 | 3,261 | +2.80(+6.03%) |
Oct 24, 2022 | 47.60 | 48.80 | 44.40 | 46.40 | 1,454 | -0.40(-0.85%) |
Oct 21, 2022 | 49.60 | 50.32 | 44.40 | 46.80 | 3,700 | -3.60(-7.14%) |
Oct 20, 2022 | 55.20 | 55.20 | 49.60 | 50.40 | 4,301 | -4.80(-8.70%) |
Oct 19, 2022 | 55.60 | 56.40 | 53.80 | 55.20 | 2,285 | +0.40(+0.73%) |
Oct 18, 2022 | 56.40 | 57.20 | 54.40 | 54.80 | 1,725 | -0.40(-0.72%) |
Oct 17, 2022 | 57.60 | 59.20 | 54.00 | 55.20 | 2,793 | -1.60(-2.82%) |
Oct 14, 2022 | 60.40 | 61.41 | 55.20 | 56.80 | 2,094 | -4.80(-7.79%) |
Oct 13, 2022 | 56.40 | 62.00 | 54.80 | 61.60 | 1,635 | +2.40(+4.05%) |
Oct 12, 2022 | 60.80 | 61.44 | 57.20 | 59.20 | 2,231 | -2.40(-3.90%) |
Oct 11, 2022 | 57.60 | 62.40 | 57.20 | 61.60 | 4,103 | +2.40(+4.05%) |
Oct 10, 2022 | 58.80 | 59.20 | 56.00 | 59.20 | 1,410 | -0.60(-1.00%) |
Oct 07, 2022 | 68.40 | 68.40 | 57.20 | 59.80 | 4,637 | -9.80(-14.08%) |
Oct 06, 2022 | 74.80 | 76.80 | 60.40 | 69.60 | 14,522 | -6.00(-7.94%) |
Oct 05, 2022 | 64.40 | 76.80 | 64.40 | 75.60 | 6,805 | +9.20(+13.86%) |
Oct 04, 2022 | 61.60 | 66.40 | 60.80 | 66.40 | 4,974 | +5.60(+9.21%) |
Oct 03, 2022 | 61.20 | 62.40 | 60.00 | 60.80 | 1,860 | +0.00(+0.00%) |
Sep 30, 2022 | 58.00 | 63.60 | 58.00 | 60.80 | 1,069 | +1.20(+2.01%) |
Sep 29, 2022 | 61.20 | 62.48 | 58.00 | 59.60 | 1,660 | -3.60(-5.70%) |
Sep 28, 2022 | 58.00 | 64.40 | 57.20 | 63.20 | 2,100 | +4.80(+8.22%) |
Sep 27, 2022 | 55.60 | 59.97 | 55.60 | 58.40 | 2,321 | +3.60(+6.57%) |
Sep 26, 2022 | 52.00 | 58.80 | 52.00 | 54.80 | 5,334 | -0.80(-1.44%) |
Sep 23, 2022 | 62.00 | 64.72 | 55.20 | 55.60 | 13,773 | -13.20(-19.19%) |
Sep 22, 2022 | 75.60 | 75.60 | 68.40 | 68.80 | 2,098 | -5.20(-7.03%) |
Sep 21, 2022 | 80.40 | 82.39 | 71.20 | 74.00 | 4,194 | -6.00(-7.50%) |
Sep 20, 2022 | 82.00 | 86.40 | 80.00 | 80.00 | 3,013 | -4.80(-5.66%) |
Sep 19, 2022 | 80.80 | 85.20 | 80.40 | 84.80 | 2,691 | +2.40(+2.91%) |
Sep 16, 2022 | 86.80 | 86.96 | 80.00 | 82.40 | 5,918 | -7.60(-8.44%) |
Sep 15, 2022 | 91.20 | 94.80 | 88.40 | 90.00 | 4,028 | -3.20(-3.43%) |
Sep 14, 2022 | 93.20 | 93.60 | 87.60 | 93.20 | 5,476 | -0.80(-0.85%) |
Sep 13, 2022 | 89.60 | 95.60 | 88.40 | 94.00 | 10,135 | +3.20(+3.52%) |
Sep 12, 2022 | 82.40 | 91.98 | 82.40 | 90.80 | 13,907 | +8.40(+10.19%) |
Sep 09, 2022 | 81.60 | 84.40 | 80.00 | 82.40 | 4,897 | -0.40(-0.48%) |
Sep 08, 2022 | 86.00 | 95.60 | 81.20 | 82.80 | 19,188 | -3.60(-4.17%) |
Sep 07, 2022 | 88.80 | 97.20 | 85.20 | 86.40 | 20,304 | -2.80(-3.14%) |
Sep 06, 2022 | 79.20 | 93.20 | 79.20 | 89.20 | 19,444 | +7.60(+9.31%) |
Sep 02, 2022 | 82.00 | 84.20 | 77.21 | 81.60 | 12,662 | -0.40(-0.49%) |
Sep 01, 2022 | 83.60 | 84.80 | 74.40 | 82.00 | 23,849 | -3.60(-4.21%) |
Aug 31, 2022 | 87.20 | 87.60 | 82.80 | 85.60 | 11,478 | -3.20(-3.60%) |
Aug 30, 2022 | 96.80 | 99.60 | 80.80 | 88.80 | 39,414 | -7.20(-7.50%) |
Aug 29, 2022 | 94.00 | 102.40 | 93.60 | 96.00 | 28,544 | -3.20(-3.23%) |
Aug 26, 2022 | 111.20 | 117.14 | 95.60 | 99.20 | 92,011 | -21.20(-17.61%) |
Aug 25, 2022 | 115.60 | 145.60 | 115.20 | 120.40 | 283,899 | -7.60(-5.94%) |
Aug 24, 2022 | 116.40 | 149.60 | 98.80 | 128.00 | 584,637 | +5.60(+4.58%) |
Aug 23, 2022 | 83.20 | 133.60 | 82.00 | 122.40 | 1,464,584 | +42.40(+53.00%) |
Aug 22, 2022 | 66.80 | 101.60 | 65.60 | 80.00 | 423,395 | +11.20(+16.28%) |
Aug 19, 2022 | 70.80 | 72.80 | 64.00 | 68.80 | 56,412 | -12.00(-14.85%) |
Aug 18, 2022 | 55.20 | 138.80 | 53.60 | 80.80 | 1,743,879 | +26.80(+49.63%) |
Aug 17, 2022 | 57.60 | 57.60 | 54.00 | 54.00 | 17,609 | -3.60(-6.25%) |
Aug 16, 2022 | 60.00 | 60.00 | 55.20 | 57.60 | 15,164 | -3.60(-5.88%) |
Aug 15, 2022 | 59.60 | 65.20 | 58.80 | 61.20 | 24,502 | -2.40(-3.77%) |
Aug 12, 2022 | 77.20 | 77.60 | 62.00 | 63.60 | 337,189 | +6.80(+11.97%) |
Aug 11, 2022 | 56.80 | 58.00 | 56.00 | 56.80 | 2,119 | +0.80(+1.43%) |
Aug 10, 2022 | 51.60 | 57.60 | 51.60 | 56.00 | 2,229 | +4.00(+7.69%) |
Aug 09, 2022 | 54.80 | 55.60 | 52.00 | 52.00 | 2,695 | -4.40(-7.80%) |
Aug 08, 2022 | 54.80 | 58.00 | 53.20 | 56.40 | 3,582 | +1.60(+2.92%) |
Aug 05, 2022 | 52.80 | 56.80 | 52.40 | 54.80 | 3,915 | -2.00(-3.52%) |
Aug 04, 2022 | 52.80 | 58.80 | 51.20 | 56.80 | 26,349 | +6.40(+12.70%) |
Aug 03, 2022 | 48.40 | 51.20 | 48.40 | 50.40 | 3,540 | +2.40(+5.00%) |
Aug 02, 2022 | 47.20 | 50.00 | 46.00 | 48.00 | 2,091 | -0.40(-0.83%) |
Aug 01, 2022 | 45.20 | 51.60 | 45.20 | 48.40 | 3,477 | +2.80(+6.14%) |
Jul 29, 2022 | 46.00 | 46.00 | 40.00 | 45.60 | 13,815 | -0.80(-1.72%) |
Jul 28, 2022 | 46.80 | 47.60 | 44.80 | 46.40 | 4,860 | -0.80(-1.69%) |
Jul 27, 2022 | 45.60 | 47.20 | 44.00 | 47.20 | 3,053 | +3.60(+8.26%) |
Jul 26, 2022 | 49.60 | 49.60 | 43.60 | 43.60 | 7,605 | -4.40(-9.17%) |
Jul 25, 2022 | 51.60 | 52.69 | 48.00 | 48.00 | 6,734 | -4.80(-9.09%) |
Jul 22, 2022 | 59.20 | 59.60 | 52.80 | 52.80 | 5,593 | -6.80(-11.41%) |
Jul 21, 2022 | 59.20 | 63.60 | 57.22 | 59.60 | 13,560 | +1.60(+2.76%) |
Jul 20, 2022 | 53.20 | 58.00 | 53.20 | 58.00 | 12,161 | +5.20(+9.85%) |
Jul 19, 2022 | 54.40 | 55.44 | 52.80 | 52.80 | 5,677 | -2.00(-3.65%) |
Jul 18, 2022 | 58.00 | 58.00 | 54.00 | 54.80 | 5,155 | -0.80(-1.44%) |
Jul 15, 2022 | 59.60 | 59.60 | 54.40 | 55.60 | 8,116 | -2.40(-4.14%) |
Jul 14, 2022 | 61.20 | 64.80 | 56.40 | 58.00 | 25,899 | -3.20(-5.23%) |
Jul 13, 2022 | 54.40 | 62.00 | 52.80 | 61.20 | 15,860 | +6.40(+11.68%) |
Jul 12, 2022 | 57.20 | 57.20 | 54.00 | 54.80 | 3,405 | -1.60(-2.84%) |
Jul 11, 2022 | 52.80 | 59.20 | 52.80 | 56.40 | 12,860 | +3.20(+6.02%) |
Jul 08, 2022 | 53.20 | 55.60 | 53.20 | 53.20 | 4,313 | -2.00(-3.62%) |
Jul 07, 2022 | 52.40 | 56.80 | 51.60 | 55.20 | 5,624 | +3.60(+6.98%) |
Jul 06, 2022 | 52.40 | 53.00 | 51.20 | 51.60 | 3,538 | -0.40(-0.77%) |
Jul 05, 2022 | 56.40 | 56.40 | 50.40 | 52.00 | 11,870 | -4.40(-7.80%) |
Jul 01, 2022 | 54.00 | 56.40 | 53.60 | 56.40 | 4,085 | +0.40(+0.71%) |
Jun 30, 2022 | 54.80 | 56.80 | 51.20 | 56.00 | 11,136 | -2.80(-4.76%) |
Jun 29, 2022 | 58.00 | 59.22 | 54.00 | 58.80 | 11,668 | +0.80(+1.38%) |
Jun 28, 2022 | 59.60 | 61.20 | 56.80 | 58.00 | 10,101 | -2.80(-4.61%) |
Jun 27, 2022 | 60.40 | 61.46 | 56.80 | 60.80 | 10,616 | +2.80(+4.83%) |
Jun 24, 2022 | 66.80 | 74.80 | 53.20 | 58.00 | 73,751 | -6.00(-9.38%) |
Jun 23, 2022 | 68.80 | 69.59 | 63.60 | 64.00 | 9,290 | -4.80(-6.98%) |
Jun 22, 2022 | 78.80 | 82.00 | 67.20 | 68.80 | 22,931 | -47.20(-40.69%) |
Jun 21, 2022 | 100.00 | 116.00 | 96.40 | 116.00 | 4,131 | +23.20(+25.00%) |
Jun 17, 2022 | 108.80 | 108.80 | 85.20 | 92.80 | 9,891 | -16.00(-14.71%) |
Jun 16, 2022 | 112.80 | 113.40 | 105.20 | 108.80 | 1,904 | -6.80(-5.88%) |
Jun 15, 2022 | 114.40 | 117.60 | 110.40 | 115.60 | 1,883 | +1.20(+1.05%) |
Jun 14, 2022 | 126.40 | 126.40 | 108.00 | 114.40 | 3,041 | -14.00(-10.90%) |
Jun 13, 2022 | 133.20 | 142.80 | 120.40 | 128.40 | 4,682 | -23.64(-15.55%) |
Jun 10, 2022 | 168.00 | 176.26 | 147.00 | 152.04 | 3,186 | -22.82(-13.05%) |
Jun 09, 2022 | 186.76 | 193.90 | 169.68 | 174.86 | 3,077 | -15.54(-8.16%) |
Jun 08, 2022 | 195.86 | 208.32 | 184.80 | 190.40 | 3,304 | -15.40(-7.48%) |
Jun 07, 2022 | 197.40 | 207.48 | 192.08 | 205.80 | 606 | +9.52(+4.85%) |
Jun 06, 2022 | 210.00 | 217.00 | 191.66 | 196.28 | 1,536 | -15.54(-7.34%) |
Jun 03, 2022 | 215.60 | 220.08 | 205.94 | 211.82 | 2,079 | -7.00(-3.20%) |
Jun 02, 2022 | 214.48 | 223.44 | 211.40 | 218.82 | 1,499 | +2.38(+1.10%) |
Jun 01, 2022 | 217.28 | 226.80 | 213.22 | 216.44 | 547 | -3.36(-1.53%) |
May 31, 2022 | 219.94 | 244.86 | 210.00 | 219.80 | 3,024 | +2.24(+1.03%) |
May 27, 2022 | 226.52 | 230.02 | 203.70 | 217.56 | 843 | -12.74(-5.53%) |
May 26, 2022 | 207.20 | 231.00 | 207.20 | 230.30 | 1,251 | +21.70(+10.40%) |
May 25, 2022 | 203.00 | 217.00 | 203.00 | 208.60 | 1,174 | +12.60(+6.43%) |
May 24, 2022 | 211.54 | 211.54 | 193.20 | 196.00 | 586 | -4.90(-2.44%) |
May 23, 2022 | 196.28 | 217.00 | 196.28 | 200.90 | 1,282 | -2.66(-1.31%) |
May 20, 2022 | 210.00 | 224.84 | 198.10 | 203.56 | 1,541 | -10.08(-4.72%) |
May 19, 2022 | 210.00 | 217.00 | 201.74 | 213.64 | 1,634 | +10.36(+5.10%) |
May 18, 2022 | 223.30 | 224.00 | 201.74 | 203.28 | 965 | -10.08(-4.72%) |
May 17, 2022 | 224.00 | 224.00 | 210.00 | 213.36 | 552 | -3.50(-1.61%) |
May 16, 2022 | 219.94 | 238.00 | 212.10 | 216.86 | 1,364 | +4.76(+2.24%) |
May 13, 2022 | 190.40 | 224.00 | 190.40 | 212.10 | 1,310 | +16.10(+8.21%) |
May 12, 2022 | 180.88 | 196.42 | 175.00 | 196.00 | 1,701 | +3.92(+2.04%) |
May 11, 2022 | 210.00 | 214.20 | 182.14 | 192.08 | 1,696 | -20.58(-9.68%) |
May 10, 2022 | 220.64 | 227.50 | 210.00 | 212.66 | 515 | -5.74(-2.63%) |
May 09, 2022 | 231.14 | 238.00 | 210.00 | 218.40 | 1,287 | -23.94(-9.88%) |
May 06, 2022 | 238.00 | 248.22 | 234.50 | 242.34 | 508 | -2.66(-1.09%) |
May 05, 2022 | 252.00 | 260.82 | 238.00 | 245.00 | 1,330 | -8.82(-3.47%) |
May 04, 2022 | 256.90 | 257.04 | 242.90 | 253.82 | 1,038 | -3.08(-1.20%) |
May 03, 2022 | 243.46 | 258.16 | 238.14 | 256.90 | 943 | +15.68(+6.50%) |
May 02, 2022 | 235.20 | 241.92 | 231.00 | 241.22 | 1,605 | +3.36(+1.41%) |
Apr 29, 2022 | 235.34 | 245.00 | 232.26 | 237.86 | 1,530 | -0.14(-0.06%) |
Apr 28, 2022 | 238.00 | 238.14 | 225.54 | 238.00 | 1,101 | +4.90(+2.10%) |
Apr 27, 2022 | 242.20 | 245.00 | 231.00 | 233.10 | 1,175 | -11.90(-4.86%) |
Apr 26, 2022 | 247.80 | 256.20 | 240.80 | 245.00 | 946 | +0.00(+0.00%) |
Apr 25, 2022 | 249.06 | 264.32 | 239.40 | 245.00 | 701 | -7.00(-2.78%) |
Apr 22, 2022 | 252.00 | 252.00 | 238.84 | 252.00 | 1,331 | +0.14(+0.06%) |
Apr 21, 2022 | 273.14 | 274.96 | 250.74 | 251.86 | 1,403 | -15.54(-5.81%) |
Apr 20, 2022 | 280.00 | 280.00 | 259.70 | 267.40 | 698 | -11.34(-4.07%) |
Apr 19, 2022 | 252.00 | 279.58 | 247.80 | 278.74 | 1,795 | +26.74(+10.61%) |
Apr 18, 2022 | 280.00 | 277.06 | 250.18 | 252.00 | 1,982 | -23.66(-8.58%) |
Apr 14, 2022 | 269.92 | 290.92 | 266.00 | 275.66 | 2,141 | +1.54(+0.56%) |
Apr 13, 2022 | 273.00 | 286.44 | 269.50 | 274.12 | 2,223 | +2.10(+0.77%) |
Apr 12, 2022 | 264.46 | 280.00 | 264.46 | 272.02 | 1,540 | +5.18(+1.94%) |
Apr 11, 2022 | 268.80 | 273.00 | 263.20 | 266.84 | 2,400 | -13.16(-4.70%) |
Apr 08, 2022 | 282.24 | 287.14 | 273.00 | 280.00 | 1,362 | -0.14(-0.05%) |
Apr 07, 2022 | 308.00 | 308.28 | 269.92 | 280.14 | 1,785 | -6.86(-2.39%) |
Apr 06, 2022 | 286.58 | 287.00 | 269.64 | 287.00 | 3,537 | +1.40(+0.49%) |
Apr 05, 2022 | 298.48 | 301.98 | 285.60 | 285.60 | 2,072 | -14.00(-4.67%) |
Apr 04, 2022 | 306.04 | 306.04 | 284.48 | 299.60 | 2,762 | -3.22(-1.06%) |
Apr 01, 2022 | 320.60 | 320.60 | 294.00 | 302.82 | 2,518 | -8.54(-2.74%) |
Mar 31, 2022 | 322.00 | 336.00 | 294.84 | 311.36 | 1,602 | -17.64(-5.36%) |
Mar 30, 2022 | 308.00 | 343.00 | 308.00 | 329.00 | 3,414 | +11.20(+3.52%) |
Mar 29, 2022 | 298.90 | 336.00 | 298.20 | 317.80 | 4,555 | +23.80(+8.10%) |
Mar 28, 2022 | 331.80 | 343.00 | 278.04 | 294.00 | 11,781 | -33.74(-10.29%) |
Mar 25, 2022 | 434.00 | 437.50 | 288.12 | 327.74 | 22,830 | -64.26(-16.39%) |
Mar 24, 2022 | 398.16 | 411.88 | 384.86 | 392.00 | 11,312 | +1.82(+0.47%) |
Mar 23, 2022 | 392.00 | 406.00 | 384.72 | 390.18 | 1,219 | +8.68(+2.28%) |
Mar 22, 2022 | 370.58 | 385.00 | 364.00 | 381.50 | 939 | +11.76(+3.18%) |
Mar 21, 2022 | 378.14 | 378.14 | 366.80 | 369.74 | 2,067 | +82.60(+28.77%) |
Mar 18, 2022 | 420.00 | 438.20 | 287.14 | 287.14 | 2,103 | -132.86(-31.63%) |
Mar 17, 2022 | 412.16 | 422.94 | 404.88 | 420.00 | 1,146 | +11.76(+2.88%) |
Mar 16, 2022 | 395.22 | 410.20 | 378.00 | 408.24 | 939 | +13.02(+3.29%) |
Mar 15, 2022 | 392.14 | 403.34 | 387.80 | 395.22 | 773 | +3.22(+0.82%) |
Mar 14, 2022 | 406.00 | 429.38 | 385.00 | 392.00 | 1,047 | -25.90(-6.20%) |
Mar 11, 2022 | 410.20 | 433.02 | 410.20 | 417.90 | 834 | -1.26(-0.30%) |
Mar 10, 2022 | 448.00 | 462.00 | 406.70 | 419.16 | 1,150 | -37.38(-8.19%) |
Mar 09, 2022 | 447.72 | 462.00 | 439.18 | 456.54 | 805 | +22.54(+5.19%) |
Mar 08, 2022 | 476.00 | 488.32 | 428.40 | 434.00 | 1,302 | -39.90(-8.42%) |
Mar 07, 2022 | 519.54 | 519.54 | 473.20 | 473.90 | 258 | -16.24(-3.31%) |
Mar 04, 2022 | 532.00 | 545.72 | 483.70 | 490.14 | 346 | -35.14(-6.69%) |
Mar 03, 2022 | 517.58 | 559.86 | 517.58 | 525.28 | 528 | +0.28(+0.05%) |
Mar 02, 2022 | 589.40 | 589.40 | 516.46 | 525.00 | 801 | -39.90(-7.06%) |
Mar 01, 2022 | 571.76 | 588.00 | 551.88 | 564.90 | 1,022 | -8.96(-1.56%) |
Feb 28, 2022 | 446.32 | 586.88 | 442.40 | 573.86 | 2,938 | +116.06(+25.35%) |
Feb 25, 2022 | 411.60 | 462.00 | 401.80 | 457.80 | 1,705 | +61.04(+15.38%) |
Feb 24, 2022 | 364.00 | 406.00 | 357.00 | 396.76 | 741 | +12.18(+3.17%) |
Feb 23, 2022 | 382.34 | 387.52 | 371.56 | 384.58 | 462 | +5.32(+1.40%) |
Feb 22, 2022 | 392.00 | 395.92 | 374.64 | 379.26 | 434 | -12.74(-3.25%) |
Feb 18, 2022 | 392.00 | 0 | -4.76(-1.20%) | |||
Feb 17, 2022 | 406.00 | 411.88 | 387.80 | 396.76 | 931 | -2.94(-0.74%) |
Feb 16, 2022 | 406.00 | 406.00 | 371.56 | 399.70 | 2,068 | +20.86(+5.51%) |
Feb 15, 2022 | 364.00 | 383.46 | 364.00 | 378.84 | 577 | +14.84(+4.08%) |
Feb 14, 2022 | 406.00 | 407.54 | 364.00 | 364.00 | 1,793 | -49.00(-11.86%) |
Feb 11, 2022 | 427.00 | 435.40 | 399.28 | 413.00 | 1,643 | -14.00(-3.28%) |
Feb 10, 2022 | 413.70 | 455.00 | 404.60 | 427.00 | 4,087 | +35.00(+8.93%) |
Feb 09, 2022 | 448.00 | 448.14 | 392.00 | 392.00 | 1,629 | -32.62(-7.68%) |
Feb 08, 2022 | 445.06 | 462.00 | 422.94 | 424.62 | 585 | -19.04(-4.29%) |
Feb 07, 2022 | 420.00 | 448.00 | 420.00 | 443.66 | 577 | +23.24(+5.53%) |
Feb 04, 2022 | 420.98 | 433.72 | 413.56 | 420.42 | 628 | +0.28(+0.07%) |
Feb 03, 2022 | 439.46 | 420.14 | 420.14 | 338 | -23.80(-5.36%) | |
Feb 02, 2022 | 434.00 | 451.08 | 428.54 | 443.94 | 356 | +9.94(+2.29%) |