Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.61 | 27.99 | 26.32 | 26.88 | 2,688,209 | +0.05(+0.19%) |
Oct 28, 2022 | 26.43 | 26.87 | 25.45 | 26.83 | 2,894,287 | -0.30(-1.11%) |
Oct 27, 2022 | 26.63 | 28.00 | 26.33 | 27.13 | 2,290,635 | +0.65(+2.45%) |
Oct 26, 2022 | 26.55 | 28.00 | 25.62 | 26.48 | 3,577,050 | -1.52(-5.43%) |
Oct 25, 2022 | 26.24 | 28.02 | 26.24 | 28.00 | 3,062,880 | +1.94(+7.44%) |
Oct 24, 2022 | 25.34 | 26.12 | 24.37 | 26.06 | 1,631,530 | +0.71(+2.80%) |
Oct 21, 2022 | 24.19 | 25.41 | 23.40 | 25.35 | 2,142,635 | +1.06(+4.36%) |
Oct 20, 2022 | 23.59 | 25.06 | 23.20 | 24.29 | 2,165,593 | +0.85(+3.63%) |
Oct 19, 2022 | 24.53 | 24.74 | 23.29 | 23.44 | 1,674,134 | -1.34(-5.41%) |
Oct 18, 2022 | 25.45 | 25.70 | 24.36 | 24.78 | 1,885,423 | +0.52(+2.14%) |
Oct 17, 2022 | 22.97 | 24.80 | 22.97 | 24.26 | 1,587,500 | +1.97(+8.84%) |
Oct 14, 2022 | 24.36 | 24.82 | 22.25 | 22.29 | 1,799,032 | -1.57(-6.58%) |
Oct 13, 2022 | 22.20 | 24.00 | 21.47 | 23.86 | 2,356,768 | +0.65(+2.80%) |
Oct 12, 2022 | 22.75 | 23.38 | 22.16 | 23.21 | 1,469,269 | +0.32(+1.40%) |
Oct 11, 2022 | 23.31 | 23.60 | 21.96 | 22.89 | 1,647,140 | -0.59(-2.51%) |
Oct 10, 2022 | 24.78 | 24.83 | 23.11 | 23.48 | 1,345,740 | -1.35(-5.44%) |
Oct 07, 2022 | 26.66 | 26.86 | 24.44 | 24.83 | 2,135,309 | -2.77(-10.04%) |
Oct 06, 2022 | 27.68 | 28.42 | 27.44 | 27.60 | 2,066,820 | -0.19(-0.68%) |
Oct 05, 2022 | 26.04 | 27.88 | 25.57 | 27.79 | 2,827,997 | +0.88(+3.27%) |
Oct 04, 2022 | 25.73 | 27.41 | 25.73 | 26.91 | 3,149,411 | +2.18(+8.82%) |
Oct 03, 2022 | 23.85 | 24.88 | 23.10 | 24.73 | 2,490,506 | +0.96(+4.04%) |
Sep 30, 2022 | 23.32 | 25.32 | 23.14 | 23.77 | 2,266,123 | +0.52(+2.24%) |
Sep 29, 2022 | 23.06 | 23.50 | 22.20 | 23.25 | 2,016,251 | -0.55(-2.31%) |
Sep 28, 2022 | 22.95 | 23.89 | 22.68 | 23.80 | 2,151,093 | +1.06(+4.66%) |
Sep 27, 2022 | 22.66 | 23.43 | 22.34 | 22.74 | 1,778,730 | +0.88(+4.03%) |
Sep 26, 2022 | 21.82 | 23.13 | 21.60 | 21.86 | 1,377,161 | -0.04(-0.18%) |
Sep 23, 2022 | 22.21 | 22.65 | 21.29 | 21.90 | 2,036,410 | -0.91(-3.99%) |
Sep 22, 2022 | 23.96 | 24.44 | 22.74 | 22.81 | 1,909,203 | -1.43(-5.90%) |
Sep 21, 2022 | 24.06 | 25.40 | 23.57 | 24.24 | 1,796,043 | +0.49(+2.06%) |
Sep 20, 2022 | 24.60 | 24.97 | 23.67 | 23.75 | 2,141,399 | -1.27(-5.08%) |
Sep 19, 2022 | 24.81 | 25.48 | 24.17 | 25.02 | 2,043,155 | -0.20(-0.79%) |
Sep 16, 2022 | 25.57 | 26.27 | 24.79 | 25.22 | 4,160,117 | -1.28(-4.83%) |
Sep 15, 2022 | 26.85 | 27.93 | 26.25 | 26.50 | 2,076,020 | -0.93(-3.39%) |
Sep 14, 2022 | 26.58 | 27.43 | 25.78 | 27.43 | 2,029,737 | +0.85(+3.20%) |
Sep 13, 2022 | 27.05 | 27.59 | 26.42 | 26.58 | 2,406,352 | -2.49(-8.57%) |
Sep 12, 2022 | 27.40 | 29.20 | 27.13 | 29.07 | 2,246,351 | +1.71(+6.25%) |
Sep 09, 2022 | 27.18 | 28.19 | 27.18 | 27.36 | 2,264,074 | +0.70(+2.63%) |
Sep 08, 2022 | 25.37 | 27.02 | 25.18 | 26.66 | 1,520,841 | +0.99(+3.86%) |
Sep 07, 2022 | 24.62 | 25.78 | 24.34 | 25.67 | 1,214,698 | +1.00(+4.05%) |
Sep 06, 2022 | 24.70 | 25.47 | 24.28 | 24.67 | 1,415,598 | -0.05(-0.20%) |
Sep 02, 2022 | 26.56 | 26.56 | 24.50 | 24.72 | 1,664,887 | -1.03(-4.00%) |
Sep 01, 2022 | 26.64 | 26.73 | 24.66 | 25.75 | 2,888,236 | -1.61(-5.88%) |
Aug 31, 2022 | 27.80 | 28.26 | 26.93 | 27.36 | 1,713,290 | -0.09(-0.33%) |
Aug 30, 2022 | 27.82 | 28.17 | 26.61 | 27.45 | 1,580,216 | +0.21(+0.77%) |
Aug 29, 2022 | 27.47 | 28.07 | 27.06 | 27.24 | 1,991,201 | -1.11(-3.92%) |
Aug 26, 2022 | 30.15 | 30.48 | 27.89 | 28.35 | 2,020,739 | -1.79(-5.94%) |
Aug 25, 2022 | 29.78 | 30.63 | 29.39 | 30.14 | 1,402,488 | +1.27(+4.40%) |
Aug 24, 2022 | 27.85 | 29.44 | 27.63 | 28.87 | 1,278,187 | +1.12(+4.04%) |
Aug 23, 2022 | 27.91 | 29.60 | 27.74 | 27.75 | 1,181,308 | +0.15(+0.54%) |
Aug 22, 2022 | 28.09 | 28.24 | 26.91 | 27.60 | 1,988,048 | -1.34(-4.63%) |
Aug 19, 2022 | 30.17 | 30.20 | 27.82 | 28.94 | 1,891,332 | -1.92(-6.22%) |
Aug 18, 2022 | 30.56 | 31.06 | 30.00 | 30.86 | 1,241,111 | +0.26(+0.85%) |
Aug 17, 2022 | 30.91 | 31.50 | 30.04 | 30.60 | 1,507,830 | -1.18(-3.71%) |
Aug 16, 2022 | 32.65 | 33.00 | 31.13 | 31.78 | 2,043,599 | -1.26(-3.81%) |
Aug 15, 2022 | 32.92 | 33.35 | 31.73 | 33.04 | 1,653,704 | -0.26(-0.78%) |
Aug 12, 2022 | 31.16 | 33.33 | 30.75 | 33.30 | 2,213,569 | +2.35(+7.59%) |
Aug 11, 2022 | 33.05 | 33.43 | 30.00 | 30.95 | 3,283,261 | -1.50(-4.62%) |
Aug 10, 2022 | 32.76 | 32.93 | 31.71 | 32.45 | 3,104,368 | +1.63(+5.29%) |
Aug 09, 2022 | 32.45 | 32.45 | 29.77 | 30.82 | 3,654,416 | -2.74(-8.16%) |
Aug 08, 2022 | 32.61 | 34.39 | 31.57 | 33.56 | 4,188,106 | -0.17(-0.50%) |
Aug 05, 2022 | 31.35 | 34.31 | 31.12 | 33.73 | 4,097,228 | +1.39(+4.30%) |
Aug 04, 2022 | 31.00 | 32.50 | 30.37 | 32.34 | 5,321,882 | +3.32(+11.44%) |
Aug 03, 2022 | 27.30 | 29.38 | 27.15 | 29.02 | 3,616,031 | +2.18(+8.12%) |
Aug 02, 2022 | 25.31 | 27.23 | 25.21 | 26.84 | 1,398,964 | +0.89(+3.43%) |
Aug 01, 2022 | 24.91 | 26.57 | 24.62 | 25.95 | 1,283,501 | +0.50(+1.96%) |
Jul 29, 2022 | 25.45 | 26.34 | 25.00 | 25.45 | 1,440,293 | +0.18(+0.71%) |
Jul 28, 2022 | 24.78 | 25.63 | 24.04 | 25.27 | 2,016,128 | +0.57(+2.31%) |
Jul 27, 2022 | 23.18 | 25.00 | 22.59 | 24.70 | 2,575,801 | +1.93(+8.48%) |
Jul 26, 2022 | 24.24 | 24.36 | 22.50 | 22.77 | 2,428,762 | -1.75(-7.14%) |
Jul 25, 2022 | 25.38 | 25.44 | 24.07 | 24.52 | 1,805,041 | -1.08(-4.22%) |
Jul 22, 2022 | 27.70 | 28.35 | 25.08 | 25.60 | 1,497,584 | -2.26(-8.11%) |
Jul 21, 2022 | 26.96 | 27.96 | 26.26 | 27.86 | 1,410,939 | +0.70(+2.58%) |
Jul 20, 2022 | 24.19 | 27.57 | 23.93 | 27.16 | 2,582,853 | +3.12(+12.98%) |
Jul 19, 2022 | 24.79 | 24.82 | 23.38 | 24.04 | 1,583,520 | +0.03(+0.12%) |
Jul 18, 2022 | 24.64 | 25.67 | 23.91 | 24.01 | 1,393,808 | -0.01(-0.04%) |
Jul 15, 2022 | 23.84 | 24.58 | 22.95 | 24.02 | 1,287,310 | +0.54(+2.30%) |
Jul 14, 2022 | 24.68 | 24.88 | 23.14 | 23.48 | 1,356,919 | -1.38(-5.55%) |
Jul 13, 2022 | 24.54 | 25.63 | 24.06 | 24.86 | 1,930,466 | -0.45(-1.78%) |
Jul 12, 2022 | 27.52 | 28.73 | 24.45 | 25.31 | 3,404,226 | -1.99(-7.29%) |
Jul 11, 2022 | 28.49 | 28.79 | 27.12 | 27.30 | 2,485,287 | -1.60(-5.54%) |
Jul 08, 2022 | 27.79 | 29.57 | 27.30 | 28.90 | 1,844,140 | +0.25(+0.87%) |
Jul 07, 2022 | 26.96 | 28.68 | 26.96 | 28.65 | 1,580,348 | +1.66(+6.15%) |
Jul 06, 2022 | 27.22 | 27.91 | 26.53 | 26.99 | 2,367,894 | -0.26(-0.95%) |
Jul 05, 2022 | 24.06 | 27.47 | 23.46 | 27.25 | 3,050,582 | +2.71(+11.04%) |
Jul 01, 2022 | 24.01 | 24.86 | 22.68 | 24.54 | 1,771,591 | +1.30(+5.59%) |
Jun 30, 2022 | 23.35 | 24.14 | 22.36 | 23.24 | 3,274,241 | -0.43(-1.82%) |
Jun 29, 2022 | 23.72 | 24.34 | 23.20 | 23.67 | 1,967,816 | -0.17(-0.71%) |
Jun 28, 2022 | 25.05 | 26.06 | 23.62 | 23.84 | 2,906,186 | -1.41(-5.58%) |
Jun 27, 2022 | 25.24 | 25.71 | 23.81 | 25.25 | 3,125,371 | -0.03(-0.12%) |
Jun 24, 2022 | 23.49 | 25.38 | 22.98 | 25.28 | 12,596,202 | +2.06(+8.87%) |
Jun 23, 2022 | 21.79 | 23.45 | 21.73 | 23.22 | 2,254,445 | +1.60(+7.40%) |
Jun 22, 2022 | 20.83 | 22.05 | 20.80 | 21.62 | 3,293,037 | +0.36(+1.69%) |
Jun 21, 2022 | 20.59 | 21.71 | 20.30 | 21.26 | 3,089,427 | +1.17(+5.82%) |
Jun 17, 2022 | 19.06 | 20.45 | 19.02 | 20.09 | 10,543,193 | +1.42(+7.61%) |
Jun 16, 2022 | 18.53 | 19.63 | 17.98 | 18.67 | 3,844,803 | -0.83(-4.26%) |
Jun 15, 2022 | 18.51 | 19.98 | 18.36 | 19.50 | 4,385,589 | +1.43(+7.91%) |
Jun 14, 2022 | 18.08 | 18.60 | 17.48 | 18.07 | 2,803,348 | +0.09(+0.50%) |
Jun 13, 2022 | 19.29 | 19.71 | 17.80 | 17.98 | 3,501,944 | -2.65(-12.85%) |
Jun 10, 2022 | 21.23 | 21.64 | 19.62 | 20.63 | 3,036,270 | -1.44(-6.52%) |
Jun 09, 2022 | 22.77 | 23.57 | 21.91 | 22.07 | 1,930,991 | -0.93(-4.04%) |
Jun 08, 2022 | 22.32 | 23.52 | 22.32 | 23.00 | 2,073,361 | +0.56(+2.50%) |
Jun 07, 2022 | 21.95 | 23.11 | 21.54 | 22.44 | 3,106,010 | +0.04(+0.18%) |
Jun 06, 2022 | 22.79 | 22.99 | 21.59 | 22.40 | 2,810,564 | +0.74(+3.42%) |
Jun 03, 2022 | 22.05 | 22.80 | 21.42 | 21.66 | 1,922,807 | -1.10(-4.83%) |
Jun 02, 2022 | 20.71 | 23.23 | 20.64 | 22.76 | 3,303,090 | +1.94(+9.32%) |
Jun 01, 2022 | 21.19 | 21.88 | 20.04 | 20.82 | 2,201,685 | -0.31(-1.47%) |
May 31, 2022 | 21.09 | 22.04 | 20.89 | 21.13 | 3,714,819 | -0.23(-1.08%) |
May 27, 2022 | 19.87 | 21.39 | 19.87 | 21.36 | 3,450,640 | +1.62(+8.21%) |
May 26, 2022 | 18.71 | 20.22 | 18.13 | 19.74 | 3,657,547 | +1.02(+5.45%) |
May 25, 2022 | 17.45 | 19.18 | 17.22 | 18.72 | 2,709,279 | +0.96(+5.41%) |
May 24, 2022 | 18.73 | 18.93 | 16.48 | 17.76 | 4,421,537 | -1.60(-8.26%) |
May 23, 2022 | 18.99 | 19.59 | 18.42 | 19.36 | 3,772,425 | +0.45(+2.38%) |
May 20, 2022 | 19.11 | 19.19 | 17.15 | 18.91 | 5,146,667 | +0.41(+2.22%) |
May 19, 2022 | 17.74 | 19.55 | 17.38 | 18.50 | 4,576,356 | +0.57(+3.18%) |
May 18, 2022 | 19.01 | 19.48 | 17.22 | 17.93 | 5,318,040 | -2.07(-10.35%) |
May 17, 2022 | 20.24 | 21.15 | 18.73 | 20.00 | 2,592,802 | +0.66(+3.41%) |
May 16, 2022 | 21.12 | 21.96 | 19.28 | 19.34 | 3,371,464 | -2.20(-10.21%) |
May 13, 2022 | 20.05 | 22.61 | 20.05 | 21.54 | 3,900,172 | +2.24(+11.61%) |
May 12, 2022 | 17.97 | 21.73 | 17.36 | 19.30 | 8,271,296 | +0.88(+4.78%) |
May 11, 2022 | 19.50 | 20.70 | 18.13 | 18.42 | 4,036,153 | -1.30(-6.59%) |
May 10, 2022 | 21.20 | 21.49 | 18.27 | 19.72 | 6,914,266 | -0.21(-1.05%) |
May 09, 2022 | 22.95 | 23.66 | 19.90 | 19.93 | 6,577,076 | -3.80(-16.01%) |
May 06, 2022 | 25.24 | 25.24 | 21.17 | 23.73 | 10,789,159 | -4.52(-16.00%) |
May 05, 2022 | 32.57 | 32.60 | 27.43 | 28.25 | 4,606,915 | -5.20(-15.55%) |
May 04, 2022 | 31.26 | 33.72 | 28.82 | 33.45 | 3,724,857 | +2.52(+8.15%) |
May 03, 2022 | 30.73 | 31.53 | 28.90 | 30.93 | 3,245,828 | -0.22(-0.71%) |
May 02, 2022 | 30.76 | 31.76 | 29.31 | 31.15 | 2,802,070 | -0.09(-0.29%) |
Apr 29, 2022 | 33.65 | 35.33 | 31.12 | 31.24 | 2,290,006 | -3.09(-9.00%) |
Apr 28, 2022 | 32.67 | 34.46 | 31.36 | 34.33 | 2,273,139 | +2.33(+7.28%) |
Apr 27, 2022 | 32.97 | 34.68 | 31.76 | 32.00 | 1,858,955 | -0.31(-0.96%) |
Apr 26, 2022 | 34.56 | 34.96 | 32.21 | 32.31 | 2,238,969 | -2.65(-7.58%) |
Apr 25, 2022 | 33.96 | 35.36 | 33.77 | 34.96 | 2,238,235 | +0.90(+2.64%) |
Apr 22, 2022 | 36.15 | 37.05 | 33.95 | 34.06 | 2,875,856 | -1.77(-4.94%) |
Apr 21, 2022 | 39.13 | 39.99 | 35.25 | 35.83 | 1,849,012 | -2.29(-6.01%) |
Apr 20, 2022 | 40.21 | 40.30 | 37.77 | 38.12 | 2,187,854 | -1.66(-4.17%) |
Apr 19, 2022 | 37.97 | 40.35 | 37.97 | 39.78 | 1,656,948 | +1.47(+3.84%) |
Apr 18, 2022 | 38.95 | 38.99 | 36.93 | 38.31 | 1,529,811 | -0.64(-1.64%) |
Apr 14, 2022 | 39.74 | 40.10 | 38.44 | 38.95 | 1,994,429 | -1.16(-2.89%) |
Apr 13, 2022 | 38.20 | 40.81 | 37.86 | 40.11 | 1,885,549 | +1.86(+4.86%) |
Apr 12, 2022 | 40.12 | 41.74 | 38.14 | 38.25 | 1,969,270 | -0.71(-1.82%) |
Apr 11, 2022 | 38.36 | 39.89 | 37.75 | 38.96 | 1,263,806 | +0.54(+1.41%) |
Apr 08, 2022 | 38.78 | 39.53 | 37.81 | 38.42 | 1,855,986 | -0.55(-1.41%) |
Apr 07, 2022 | 39.80 | 40.93 | 38.10 | 38.97 | 2,102,206 | -0.85(-2.13%) |
Apr 06, 2022 | 41.05 | 41.33 | 37.60 | 39.82 | 2,596,895 | -2.87(-6.72%) |
Apr 05, 2022 | 43.98 | 44.57 | 41.98 | 42.69 | 1,250,826 | -0.95(-2.18%) |
Apr 04, 2022 | 41.61 | 43.75 | 41.35 | 43.64 | 1,275,259 | +2.05(+4.93%) |
Apr 01, 2022 | 41.15 | 42.89 | 40.35 | 41.59 | 1,454,438 | +0.59(+1.44%) |
Mar 31, 2022 | 41.40 | 42.35 | 40.50 | 41.00 | 1,358,443 | -0.44(-1.06%) |
Mar 30, 2022 | 43.34 | 44.43 | 41.10 | 41.44 | 1,693,040 | -2.87(-6.48%) |
Mar 29, 2022 | 42.75 | 44.97 | 41.85 | 44.31 | 2,720,406 | +2.20(+5.22%) |
Mar 28, 2022 | 39.54 | 42.14 | 39.54 | 42.11 | 1,988,992 | +2.48(+6.26%) |
Mar 25, 2022 | 42.50 | 42.94 | 38.96 | 39.63 | 2,525,486 | -2.89(-6.80%) |
Mar 24, 2022 | 41.60 | 43.10 | 41.31 | 42.52 | 2,408,267 | +0.96(+2.31%) |
Mar 23, 2022 | 40.36 | 43.72 | 39.99 | 41.56 | 2,926,200 | +0.72(+1.76%) |
Mar 22, 2022 | 39.13 | 41.39 | 37.57 | 40.84 | 3,932,626 | +2.36(+6.13%) |
Mar 21, 2022 | 38.33 | 39.30 | 36.93 | 38.48 | 4,298,224 | +0.90(+2.39%) |
Mar 18, 2022 | 35.56 | 37.64 | 34.26 | 37.58 | 7,184,606 | +0.97(+2.65%) |
Mar 17, 2022 | 32.25 | 37.24 | 31.50 | 36.61 | 4,219,427 | +4.12(+12.68%) |
Mar 16, 2022 | 31.34 | 34.48 | 30.44 | 32.49 | 5,150,339 | +2.11(+6.95%) |
Mar 15, 2022 | 29.00 | 30.60 | 28.03 | 30.38 | 5,584,676 | +0.31(+1.03%) |
Mar 14, 2022 | 30.96 | 31.00 | 29.37 | 30.07 | 3,924,055 | -1.01(-3.25%) |
Mar 11, 2022 | 35.16 | 35.42 | 31.08 | 31.08 | 3,206,792 | -3.35(-9.73%) |
Mar 10, 2022 | 35.21 | 35.62 | 33.69 | 34.43 | 1,763,707 | -1.81(-4.99%) |
Mar 09, 2022 | 35.12 | 37.00 | 35.12 | 36.24 | 3,576,411 | +2.75(+8.21%) |
Mar 08, 2022 | 32.17 | 35.60 | 30.99 | 33.49 | 4,392,424 | +1.16(+3.59%) |
Mar 07, 2022 | 35.85 | 36.56 | 31.78 | 32.33 | 5,664,142 | -3.23(-9.08%) |
Mar 04, 2022 | 38.73 | 39.59 | 35.28 | 35.56 | 3,277,792 | -3.21(-8.28%) |
Mar 03, 2022 | 43.34 | 43.65 | 38.12 | 38.77 | 4,315,393 | -4.77(-10.96%) |
Mar 02, 2022 | 43.54 | 44.63 | 41.44 | 43.54 | 2,385,658 | +0.26(+0.60%) |
Mar 01, 2022 | 42.81 | 45.08 | 42.00 | 43.28 | 2,389,724 | +0.49(+1.15%) |
Feb 28, 2022 | 41.90 | 44.05 | 41.74 | 42.79 | 2,286,245 | +0.88(+2.10%) |
Feb 25, 2022 | 41.75 | 42.55 | 40.92 | 41.91 | 2,634,850 | -0.67(-1.57%) |
Feb 24, 2022 | 36.80 | 43.00 | 36.01 | 42.58 | 6,937,053 | +3.92(+10.14%) |
Feb 23, 2022 | 43.88 | 44.00 | 38.64 | 38.66 | 5,384,816 | -4.86(-11.17%) |
Feb 22, 2022 | 45.27 | 47.00 | 42.50 | 43.52 | 6,050,280 | -3.49(-7.42%) |
Feb 18, 2022 | 47.01 | 0 | -5.30(-10.13%) | |||
Feb 17, 2022 | 57.16 | 57.95 | 52.21 | 52.31 | 2,446,235 | -5.64(-9.73%) |
Feb 16, 2022 | 56.53 | 58.86 | 55.45 | 57.95 | 1,575,383 | +0.42(+0.73%) |
Feb 15, 2022 | 55.00 | 57.75 | 52.50 | 57.53 | 4,271,818 | +3.22(+5.93%) |
Feb 14, 2022 | 57.57 | 57.63 | 52.52 | 54.31 | 4,425,912 | -2.87(-5.02%) |
Feb 11, 2022 | 67.09 | 67.28 | 54.27 | 57.18 | 9,778,239 | -16.01(-21.87%) |
Feb 10, 2022 | 74.83 | 81.11 | 71.63 | 73.19 | 6,941,152 | -1.76(-2.35%) |
Feb 09, 2022 | 73.26 | 75.02 | 71.70 | 74.95 | 2,333,511 | +2.81(+3.90%) |
Feb 08, 2022 | 68.55 | 72.50 | 66.89 | 72.14 | 1,847,223 | +3.16(+4.58%) |
Feb 07, 2022 | 66.55 | 71.29 | 66.55 | 68.98 | 3,331,220 | +2.50(+3.76%) |
Feb 04, 2022 | 63.60 | 67.11 | 61.29 | 66.48 | 1,785,045 | +2.82(+4.43%) |
Feb 03, 2022 | 63.16 | 63.66 | 1,416,255 | -2.05(-3.12%) | ||
Feb 02, 2022 | 69.07 | 69.46 | 65.35 | 65.71 | 1,550,717 | -2.84(-4.14%) |
Feb 01, 2022 | 66.63 | 69.94 | 65.17 | 68.55 | 2,395,266 | +3.16(+4.83%) |
Jan 31, 2022 | 63.26 | 65.73 | 65.39 | 1,914,780 | +2.57(+4.09%) | |
Jan 28, 2022 | 58.24 | 62.90 | 55.55 | 62.82 | 2,641,804 | +4.57(+7.85%) |
Jan 27, 2022 | 58.75 | 61.23 | 57.83 | 58.25 | 2,036,559 | +2.25(+4.02%) |
Jan 26, 2022 | 61.63 | 64.08 | 55.62 | 56.00 | 3,634,373 | -0.75(-1.32%) |
Jan 25, 2022 | 58.79 | 60.40 | 55.64 | 56.75 | 1,922,498 | -1.89(-3.22%) |
Jan 24, 2022 | 57.37 | 59.14 | 51.00 | 58.64 | 5,049,640 | -1.25(-2.09%) |
Jan 21, 2022 | 61.46 | 63.59 | 59.12 | 59.89 | 3,984,653 | -2.11(-3.40%) |
Jan 20, 2022 | 62.53 | 65.18 | 61.49 | 62.00 | 2,275,417 | +0.68(+1.11%) |
Jan 19, 2022 | 62.57 | 64.13 | 60.86 | 61.32 | 2,764,844 | -0.43(-0.70%) |
Jan 18, 2022 | 63.58 | 65.95 | 61.32 | 61.75 | 2,164,950 | -3.25(-5.00%) |
Jan 14, 2022 | 65.00 | 0 | +2.05(+3.26%) | |||
Jan 13, 2022 | 73.81 | 74.92 | 62.95 | 62.95 | 5,426,179 | -10.70(-14.53%) |
Jan 12, 2022 | 73.70 | 74.75 | 71.02 | 73.65 | 3,071,714 | +1.68(+2.33%) |
Jan 11, 2022 | 69.90 | 73.95 | 69.12 | 71.97 | 2,435,097 | +2.07(+2.96%) |
Jan 10, 2022 | 66.99 | 70.58 | 62.57 | 69.90 | 3,414,652 | +2.79(+4.16%) |
Jan 07, 2022 | 66.96 | 70.41 | 64.12 | 67.11 | 2,539,311 | +2.21(+3.41%) |
Jan 06, 2022 | 60.29 | 66.60 | 57.94 | 64.90 | 4,597,190 | +4.10(+6.74%) |
Jan 05, 2022 | 63.25 | 64.93 | 60.32 | 60.80 | 2,076,817 | -4.17(-6.42%) |
Jan 04, 2022 | 69.68 | 69.68 | 63.27 | 64.97 | 2,282,967 | -4.95(-7.08%) |
Jan 03, 2022 | 76.62 | 76.62 | 69.01 | 69.92 | 2,200,215 | -6.32(-8.29%) |
Dec 31, 2021 | 77.75 | 78.16 | 75.51 | 76.24 | 892,298 | -1.12(-1.45%) |
Dec 30, 2021 | 75.18 | 78.60 | 75.11 | 77.36 | 1,332,182 | +2.28(+3.04%) |
Dec 29, 2021 | 74.38 | 76.04 | 72.61 | 75.08 | 1,002,972 | +0.12(+0.16%) |
Dec 28, 2021 | 76.74 | 77.30 | 74.07 | 74.96 | 748,108 | -1.69(-2.20%) |
Dec 27, 2021 | 71.61 | 78.57 | 71.59 | 76.65 | 1,878,467 | +4.88(+6.80%) |
Dec 23, 2021 | 69.50 | 74.00 | 68.13 | 71.77 | 1,384,787 | +2.27(+3.27%) |
Dec 22, 2021 | 69.00 | 71.63 | 67.99 | 69.50 | 2,595,459 | +0.52(+0.76%) |
Dec 21, 2021 | 68.98 | 69.25 | 65.66 | 68.98 | 1,835,870 | +3.82(+5.86%) |
Dec 20, 2021 | 61.60 | 65.77 | 60.76 | 65.16 | 2,355,718 | +1.89(+2.99%) |
Dec 17, 2021 | 59.67 | 64.19 | 58.50 | 63.27 | 6,969,776 | +3.29(+5.49%) |
Dec 16, 2021 | 64.05 | 67.35 | 58.41 | 59.98 | 2,738,084 | -3.88(-6.08%) |
Dec 15, 2021 | 63.24 | 64.95 | 60.18 | 63.86 | 3,071,991 | +0.96(+1.53%) |
Dec 14, 2021 | 61.40 | 65.00 | 59.26 | 62.90 | 2,450,275 | -0.87(-1.36%) |
Dec 13, 2021 | 64.30 | 65.77 | 62.77 | 63.77 | 3,384,074 | -0.67(-1.04%) |
Dec 10, 2021 | 67.68 | 68.73 | 63.11 | 64.44 | 2,818,968 | -2.58(-3.85%) |
Dec 09, 2021 | 68.60 | 69.59 | 65.70 | 67.02 | 6,586,939 | -1.99(-2.88%) |
Dec 08, 2021 | 67.90 | 72.38 | 64.10 | 69.01 | 10,235,220 | -4.08(-5.58%) |
Dec 07, 2021 | 71.58 | 76.28 | 70.73 | 73.09 | 2,493,612 | +4.34(+6.31%) |
Dec 06, 2021 | 70.27 | 71.62 | 66.34 | 68.75 | 4,789,722 | -3.93(-5.41%) |
Dec 03, 2021 | 76.59 | 76.91 | 68.00 | 72.68 | 4,256,929 | -4.33(-5.62%) |
Dec 02, 2021 | 70.42 | 78.75 | 70.40 | 77.01 | 2,639,998 | +6.45(+9.14%) |
Dec 01, 2021 | 80.67 | 82.14 | 70.36 | 70.56 | 1,909,267 | -7.46(-9.56%) |
Nov 30, 2021 | 83.70 | 85.50 | 75.92 | 78.02 | 1,759,292 | -6.42(-7.60%) |
Nov 29, 2021 | 82.00 | 84.83 | 79.09 | 84.44 | 1,999,376 | +3.40(+4.20%) |
Nov 26, 2021 | 78.89 | 81.73 | 77.50 | 81.04 | 828,720 | +1.25(+1.57%) |
Nov 24, 2021 | 73.85 | 80.11 | 73.50 | 79.79 | 1,540,968 | +4.17(+5.51%) |
Nov 23, 2021 | 75.65 | 79.80 | 74.06 | 75.62 | 1,850,201 | -1.47(-1.91%) |
Nov 22, 2021 | 81.50 | 81.50 | 72.63 | 77.09 | 2,624,737 | -2.66(-3.34%) |
Nov 19, 2021 | 80.09 | 85.32 | 79.32 | 79.75 | 2,565,092 | -0.41(-0.51%) |
Nov 18, 2021 | 81.84 | 81.24 | 79.95 | 80.16 | 1,762,587 | +0.34(+0.43%) |
Nov 17, 2021 | 81.46 | 82.23 | 79.02 | 79.82 | 1,483,648 | -2.11(-2.58%) |
Nov 16, 2021 | 83.33 | 83.44 | 77.54 | 81.93 | 2,900,454 | +1.93(+2.41%) |
Nov 15, 2021 | 87.00 | 87.00 | 78.19 | 80.00 | 5,691,558 | -10.01(-11.12%) |
Nov 12, 2021 | 89.07 | 94.00 | 87.31 | 90.01 | 3,140,203 | +1.88(+2.13%) |
Nov 11, 2021 | 90.07 | 91.75 | 87.03 | 88.13 | 3,830,905 | -1.48(-1.65%) |
Nov 10, 2021 | 87.46 | 89.61 | 3,780,927 | -0.34(-0.38%) | ||
Nov 09, 2021 | 87.12 | 89.95 | 84.11 | 89.95 | 4,468,953 | +1.95(+2.22%) |
Nov 08, 2021 | 91.40 | 91.40 | 83.97 | 88.00 | 7,700,064 | -5.60(-5.98%) |
Nov 05, 2021 | 78.25 | 94.97 | 77.10 | 93.60 | 5,727,865 | +20.00(+27.17%) |
Nov 04, 2021 | 76.63 | 78.80 | 73.19 | 73.60 | 1,456,075 | -2.95(-3.85%) |
Nov 03, 2021 | 76.55 | 78.60 | 72.12 | 76.55 | 824,020 | +0.60(+0.79%) |
Nov 02, 2021 | 71.05 | 76.16 | 69.99 | 75.95 | 1,380,722 | +5.06(+7.14%) |