Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.24 | 39.06 | 35.13 | 39.02 | 13,204,968 | +2.94(+8.14%) |
Nov 29, 2022 | 35.85 | 36.81 | 35.84 | 36.09 | 7,588,128 | +0.32(+0.91%) |
Nov 28, 2022 | 37.20 | 37.66 | 35.44 | 35.76 | 8,724,699 | -2.39(-6.25%) |
Nov 25, 2022 | 37.75 | 38.54 | 37.52 | 38.15 | 3,644,832 | +0.33(+0.88%) |
Nov 23, 2022 | 37.31 | 38.22 | 36.86 | 37.81 | 8,196,789 | +0.18(+0.47%) |
Nov 22, 2022 | 37.01 | 37.74 | 36.18 | 37.64 | 6,963,511 | +1.18(+3.23%) |
Nov 21, 2022 | 36.41 | 36.68 | 35.63 | 36.46 | 5,765,509 | -0.54(-1.46%) |
Nov 18, 2022 | 37.52 | 37.96 | 36.34 | 37.00 | 10,467,268 | +0.60(+1.65%) |
Nov 17, 2022 | 35.77 | 36.59 | 35.12 | 36.40 | 9,643,357 | -1.00(-2.68%) |
Nov 16, 2022 | 38.90 | 38.92 | 37.08 | 37.40 | 10,199,274 | -2.16(-5.46%) |
Nov 15, 2022 | 39.70 | 40.73 | 38.62 | 39.56 | 13,651,822 | +1.65(+4.35%) |
Nov 14, 2022 | 38.42 | 39.69 | 37.73 | 37.91 | 11,005,508 | -1.21(-3.09%) |
Nov 11, 2022 | 38.51 | 40.34 | 38.41 | 39.12 | 13,239,829 | +0.89(+2.34%) |
Nov 10, 2022 | 36.31 | 38.27 | 35.87 | 38.23 | 13,549,224 | +5.94(+18.40%) |
Nov 09, 2022 | 34.26 | 34.64 | 32.08 | 32.29 | 10,100,751 | -2.90(-8.23%) |
Nov 08, 2022 | 35.58 | 36.59 | 33.91 | 35.18 | 10,497,840 | -0.02(-0.06%) |
Nov 07, 2022 | 35.33 | 35.80 | 34.12 | 35.20 | 9,010,563 | +0.49(+1.41%) |
Nov 04, 2022 | 34.80 | 35.42 | 32.88 | 34.71 | 15,658,395 | +1.25(+3.73%) |
Nov 03, 2022 | 32.80 | 34.30 | 32.10 | 33.46 | 9,970,107 | -0.59(-1.73%) |
Nov 02, 2022 | 37.34 | 38.69 | 34.02 | 34.05 | 18,803,322 | -3.82(-10.09%) |
Nov 01, 2022 | 38.83 | 39.07 | 37.37 | 37.87 | 12,775,338 | +0.20(+0.52%) |
Oct 31, 2022 | 37.04 | 38.25 | 36.58 | 37.68 | 13,008,850 | +0.11(+0.29%) |
Oct 28, 2022 | 35.61 | 37.73 | 34.96 | 37.57 | 13,657,108 | +2.39(+6.78%) |
Oct 27, 2022 | 36.11 | 36.90 | 35.07 | 35.18 | 16,698,364 | -0.01(-0.03%) |
Oct 26, 2022 | 35.28 | 37.11 | 34.75 | 35.19 | 16,443,801 | +0.55(+1.59%) |
Oct 25, 2022 | 32.17 | 35.06 | 32.14 | 34.64 | 14,403,682 | +2.56(+7.99%) |
Oct 24, 2022 | 31.99 | 32.34 | 30.75 | 32.08 | 13,793,651 | +0.41(+1.30%) |
Oct 21, 2022 | 29.93 | 31.91 | 29.28 | 31.67 | 18,850,602 | +1.92(+6.47%) |
Oct 20, 2022 | 31.00 | 32.18 | 29.44 | 29.74 | 19,049,894 | -1.22(-3.93%) |
Oct 19, 2022 | 31.66 | 32.16 | 29.90 | 30.96 | 15,185,221 | -1.64(-5.03%) |
Oct 18, 2022 | 33.50 | 34.30 | 31.80 | 32.60 | 18,229,076 | +1.11(+3.52%) |
Oct 17, 2022 | 30.48 | 31.73 | 30.44 | 31.49 | 13,309,193 | +2.71(+9.42%) |
Oct 14, 2022 | 31.97 | 32.63 | 28.70 | 28.78 | 17,074,724 | -2.45(-7.86%) |
Oct 13, 2022 | 27.41 | 31.68 | 26.63 | 31.24 | 20,455,832 | +2.10(+7.21%) |
Oct 12, 2022 | 29.46 | 29.74 | 28.19 | 29.13 | 11,417,520 | -0.24(-0.80%) |
Oct 11, 2022 | 28.97 | 30.61 | 27.84 | 29.37 | 12,707,258 | +0.02(+0.07%) |
Oct 10, 2022 | 30.20 | 30.36 | 28.78 | 29.35 | 9,766,259 | -0.50(-1.68%) |
Oct 07, 2022 | 31.74 | 32.02 | 29.46 | 29.85 | 13,054,462 | -2.93(-8.93%) |
Oct 06, 2022 | 32.82 | 34.14 | 32.29 | 32.78 | 11,245,767 | -0.59(-1.77%) |
Oct 05, 2022 | 32.58 | 33.71 | 31.43 | 33.37 | 15,535,215 | -0.77(-2.24%) |
Oct 04, 2022 | 32.21 | 34.13 | 32.21 | 34.13 | 14,277,389 | +3.62(+11.88%) |
Oct 03, 2022 | 29.47 | 30.99 | 28.41 | 30.51 | 16,664,506 | +2.22(+7.84%) |
Sep 30, 2022 | 28.70 | 30.64 | 28.24 | 28.29 | 15,439,476 | -0.60(-2.07%) |
Sep 29, 2022 | 29.79 | 29.88 | 27.63 | 28.89 | 16,359,810 | -2.12(-6.84%) |
Sep 28, 2022 | 28.82 | 31.52 | 28.49 | 31.01 | 16,788,348 | +2.70(+9.54%) |
Sep 27, 2022 | 29.05 | 29.78 | 27.56 | 28.31 | 15,520,881 | +0.30(+1.09%) |
Sep 26, 2022 | 28.71 | 30.53 | 27.72 | 28.01 | 12,634,173 | -1.18(-4.04%) |
Sep 23, 2022 | 30.13 | 30.26 | 27.96 | 29.18 | 14,586,471 | -2.31(-7.33%) |
Sep 22, 2022 | 33.58 | 33.93 | 31.11 | 31.49 | 13,986,107 | -2.32(-6.85%) |
Sep 21, 2022 | 36.18 | 37.21 | 33.78 | 33.81 | 12,968,438 | -1.62(-4.57%) |
Sep 20, 2022 | 35.84 | 35.94 | 34.57 | 35.43 | 8,213,609 | -1.50(-4.07%) |
Sep 19, 2022 | 34.83 | 37.06 | 34.80 | 36.93 | 6,661,561 | +0.99(+2.76%) |
Sep 16, 2022 | 36.09 | 36.44 | 34.70 | 35.94 | 10,019,901 | -1.74(-4.61%) |
Sep 15, 2022 | 37.82 | 39.60 | 37.18 | 37.68 | 7,797,809 | -0.91(-2.37%) |
Sep 14, 2022 | 38.31 | 38.74 | 37.03 | 38.59 | 5,227,978 | +0.49(+1.29%) |
Sep 13, 2022 | 39.86 | 40.55 | 37.60 | 38.10 | 8,505,933 | -5.07(-11.74%) |
Sep 12, 2022 | 42.47 | 43.28 | 42.02 | 43.17 | 5,868,465 | +1.54(+3.70%) |
Sep 09, 2022 | 40.30 | 41.78 | 40.16 | 41.62 | 6,377,073 | +2.33(+5.92%) |
Sep 08, 2022 | 37.35 | 39.35 | 36.70 | 39.30 | 8,936,789 | +0.94(+2.46%) |
Sep 07, 2022 | 35.79 | 38.52 | 35.76 | 38.35 | 7,692,461 | +2.29(+6.34%) |
Sep 06, 2022 | 37.45 | 37.70 | 35.52 | 36.07 | 7,043,433 | -1.05(-2.83%) |
Sep 02, 2022 | 39.28 | 39.54 | 36.52 | 37.12 | 14,090,521 | -0.90(-2.38%) |
Sep 01, 2022 | 38.23 | 38.27 | 36.34 | 38.02 | 11,022,154 | -1.31(-3.32%) |
Aug 31, 2022 | 40.24 | 40.78 | 39.12 | 39.33 | 8,655,705 | -0.72(-1.79%) |
Aug 30, 2022 | 42.21 | 42.32 | 39.34 | 40.04 | 10,073,205 | -1.80(-4.29%) |
Aug 29, 2022 | 41.73 | 43.02 | 41.38 | 41.84 | 5,638,790 | -1.13(-2.63%) |
Aug 26, 2022 | 47.71 | 47.76 | 42.77 | 42.97 | 10,078,797 | -4.77(-10.00%) |
Aug 25, 2022 | 46.34 | 47.77 | 46.04 | 47.74 | 6,672,474 | +2.06(+4.51%) |
Aug 24, 2022 | 44.54 | 46.27 | 44.07 | 45.68 | 6,351,169 | +1.05(+2.35%) |
Aug 23, 2022 | 44.62 | 46.01 | 44.25 | 44.63 | 6,634,552 | +0.23(+0.51%) |
Aug 22, 2022 | 45.43 | 45.67 | 43.96 | 44.40 | 7,101,026 | -2.95(-6.22%) |
Aug 19, 2022 | 49.06 | 49.23 | 46.92 | 47.35 | 7,355,602 | -3.26(-6.44%) |
Aug 18, 2022 | 49.79 | 50.87 | 49.10 | 50.61 | 7,439,991 | +0.96(+1.94%) |
Aug 17, 2022 | 50.54 | 51.00 | 48.70 | 49.65 | 9,257,909 | -2.63(-5.03%) |
Aug 16, 2022 | 51.89 | 53.07 | 50.78 | 52.28 | 6,716,865 | -0.10(-0.19%) |
Aug 15, 2022 | 50.63 | 52.44 | 50.16 | 52.38 | 6,349,185 | +0.53(+1.02%) |
Aug 12, 2022 | 49.57 | 51.89 | 49.00 | 51.85 | 6,481,737 | +2.98(+6.09%) |
Aug 11, 2022 | 49.67 | 51.23 | 48.64 | 48.87 | 8,039,614 | +0.49(+1.01%) |
Aug 10, 2022 | 46.97 | 48.59 | 46.58 | 48.38 | 7,905,810 | +3.84(+8.62%) |
Aug 09, 2022 | 45.92 | 45.99 | 43.80 | 44.54 | 6,141,871 | -1.94(-4.18%) |
Aug 08, 2022 | 45.98 | 47.74 | 45.80 | 46.49 | 6,989,211 | +1.42(+3.16%) |
Aug 05, 2022 | 42.74 | 45.19 | 42.50 | 45.06 | 7,631,839 | +0.95(+2.16%) |
Aug 04, 2022 | 44.40 | 44.52 | 43.39 | 44.11 | 6,044,310 | -0.19(-0.42%) |
Aug 03, 2022 | 43.36 | 44.58 | 42.91 | 44.30 | 6,684,157 | +1.82(+4.28%) |
Aug 02, 2022 | 42.08 | 43.82 | 41.41 | 42.48 | 7,192,453 | -0.11(-0.25%) |
Aug 01, 2022 | 41.70 | 43.37 | 40.58 | 42.59 | 7,933,730 | -0.04(-0.09%) |
Jul 29, 2022 | 41.83 | 42.97 | 41.17 | 42.63 | 8,311,650 | +0.84(+2.02%) |
Jul 28, 2022 | 40.72 | 41.92 | 39.04 | 41.78 | 9,160,929 | +1.68(+4.19%) |
Jul 27, 2022 | 38.31 | 40.65 | 37.98 | 40.10 | 9,073,178 | +2.53(+6.74%) |
Jul 26, 2022 | 37.87 | 38.12 | 37.08 | 37.57 | 5,510,189 | -0.71(-1.85%) |
Jul 25, 2022 | 38.03 | 38.58 | 37.01 | 38.28 | 6,391,353 | +0.60(+1.59%) |
Jul 22, 2022 | 39.88 | 40.11 | 36.76 | 37.68 | 8,152,483 | -1.91(-4.84%) |
Jul 21, 2022 | 38.33 | 39.64 | 37.31 | 39.59 | 7,572,885 | +0.57(+1.46%) |
Jul 20, 2022 | 37.29 | 39.22 | 37.10 | 39.02 | 9,811,128 | +1.78(+4.77%) |
Jul 19, 2022 | 34.97 | 37.39 | 34.94 | 37.25 | 9,410,255 | +3.53(+10.49%) |
Jul 18, 2022 | 35.19 | 35.89 | 33.40 | 33.71 | 7,327,161 | -0.32(-0.95%) |
Jul 15, 2022 | 33.14 | 34.16 | 31.87 | 34.03 | 8,094,575 | +1.97(+6.16%) |
Jul 14, 2022 | 31.58 | 32.29 | 30.57 | 32.06 | 10,512,162 | -1.00(-3.03%) |
Jul 13, 2022 | 31.80 | 33.61 | 31.58 | 33.06 | 10,244,843 | -0.11(-0.33%) |
Jul 12, 2022 | 33.21 | 34.25 | 32.62 | 33.17 | 7,948,669 | -0.29(-0.88%) |
Jul 11, 2022 | 34.81 | 35.26 | 33.23 | 33.46 | 6,737,402 | -2.21(-6.19%) |
Jul 08, 2022 | 35.34 | 36.50 | 34.46 | 35.67 | 8,329,049 | -0.01(-0.03%) |
Jul 07, 2022 | 34.09 | 35.89 | 34.08 | 35.68 | 6,973,868 | +2.37(+7.10%) |
Jul 06, 2022 | 33.88 | 34.61 | 32.28 | 33.32 | 10,357,628 | -0.77(-2.25%) |
Jul 05, 2022 | 31.67 | 34.09 | 30.53 | 34.08 | 9,656,045 | +0.81(+2.42%) |
Jul 01, 2022 | 31.92 | 33.48 | 31.13 | 33.28 | 12,372,253 | +1.07(+3.32%) |
Jun 30, 2022 | 31.41 | 33.23 | 30.60 | 32.21 | 11,918,307 | -0.68(-2.06%) |
Jun 29, 2022 | 33.98 | 34.08 | 31.88 | 32.89 | 9,723,954 | -1.10(-3.24%) |
Jun 28, 2022 | 36.67 | 37.42 | 33.88 | 33.99 | 9,930,401 | -2.00(-5.57%) |
Jun 27, 2022 | 35.90 | 36.71 | 35.01 | 35.99 | 8,936,640 | +0.50(+1.41%) |
Jun 24, 2022 | 33.33 | 35.55 | 33.14 | 35.49 | 10,532,407 | +2.94(+9.02%) |
Jun 23, 2022 | 31.63 | 32.74 | 30.71 | 32.55 | 12,484,623 | +1.13(+3.59%) |
Jun 22, 2022 | 30.33 | 32.21 | 30.05 | 31.42 | 12,761,561 | -0.13(-0.40%) |
Jun 21, 2022 | 31.54 | 32.65 | 30.86 | 31.55 | 11,204,601 | +1.54(+5.14%) |
Jun 17, 2022 | 29.60 | 31.24 | 29.21 | 30.01 | 13,351,367 | +0.70(+2.38%) |
Jun 16, 2022 | 31.75 | 31.99 | 28.67 | 29.31 | 16,051,237 | -4.73(-13.90%) |
Jun 15, 2022 | 33.64 | 35.31 | 32.21 | 34.04 | 13,444,275 | +1.33(+4.05%) |
Jun 14, 2022 | 33.38 | 33.71 | 31.67 | 32.72 | 12,275,267 | -0.42(-1.27%) |
Jun 13, 2022 | 35.35 | 36.18 | 32.54 | 33.14 | 13,863,847 | -5.41(-14.03%) |
Jun 10, 2022 | 39.91 | 40.58 | 37.91 | 38.55 | 11,279,560 | -3.45(-8.21%) |
Jun 09, 2022 | 44.04 | 44.48 | 41.96 | 42.00 | 7,113,709 | -2.80(-6.25%) |
Jun 08, 2022 | 46.24 | 46.78 | 44.10 | 44.80 | 7,957,536 | -2.10(-4.48%) |
Jun 07, 2022 | 43.66 | 46.95 | 43.36 | 46.90 | 8,785,512 | +2.12(+4.74%) |
Jun 06, 2022 | 45.72 | 45.77 | 44.03 | 44.78 | 7,266,499 | +0.52(+1.18%) |
Jun 03, 2022 | 44.37 | 44.84 | 43.29 | 44.26 | 8,557,124 | -1.11(-2.45%) |
Jun 02, 2022 | 42.50 | 45.41 | 42.24 | 45.37 | 9,114,482 | +3.01(+7.12%) |
Jun 01, 2022 | 43.72 | 44.21 | 40.61 | 42.35 | 12,179,585 | -0.65(-1.51%) |
May 31, 2022 | 44.18 | 44.48 | 42.20 | 43.00 | 12,191,495 | -1.71(-3.82%) |
May 27, 2022 | 42.08 | 44.73 | 41.88 | 44.71 | 9,802,990 | +3.35(+8.10%) |
May 26, 2022 | 39.53 | 42.11 | 39.45 | 41.36 | 12,342,896 | +2.48(+6.39%) |
May 25, 2022 | 36.38 | 39.46 | 36.36 | 38.88 | 13,218,575 | +2.10(+5.71%) |
May 24, 2022 | 37.50 | 37.69 | 34.73 | 36.77 | 13,959,452 | -1.77(-4.59%) |
May 23, 2022 | 38.36 | 39.02 | 36.83 | 38.54 | 11,099,315 | +1.28(+3.43%) |
May 20, 2022 | 38.81 | 39.04 | 34.49 | 37.27 | 14,035,466 | -0.27(-0.71%) |
May 19, 2022 | 36.50 | 38.95 | 36.49 | 37.53 | 11,789,425 | +0.19(+0.50%) |
May 18, 2022 | 40.25 | 40.86 | 36.56 | 37.34 | 11,877,466 | -4.44(-10.62%) |
May 17, 2022 | 40.30 | 41.85 | 39.35 | 41.78 | 12,609,219 | +3.57(+9.35%) |
May 16, 2022 | 38.40 | 39.65 | 37.53 | 38.21 | 11,298,984 | -0.55(-1.42%) |
May 13, 2022 | 36.91 | 39.61 | 36.90 | 38.76 | 14,600,083 | +3.27(+9.21%) |
May 12, 2022 | 33.73 | 36.47 | 33.20 | 35.49 | 18,360,984 | +1.23(+3.58%) |
May 11, 2022 | 37.06 | 39.03 | 34.02 | 34.26 | 20,954,518 | -2.73(-7.38%) |
May 10, 2022 | 38.65 | 39.49 | 34.61 | 36.99 | 13,343,279 | -0.02(-0.05%) |
May 09, 2022 | 40.38 | 40.92 | 36.40 | 37.01 | 15,289,914 | -5.34(-12.61%) |
May 06, 2022 | 44.03 | 44.34 | 40.88 | 42.35 | 12,547,629 | -2.27(-5.08%) |
May 05, 2022 | 49.16 | 49.17 | 42.75 | 44.62 | 11,164,722 | -6.12(-12.06%) |
May 04, 2022 | 47.37 | 50.99 | 44.88 | 50.74 | 13,632,205 | +3.78(+8.05%) |
May 03, 2022 | 45.75 | 47.67 | 44.88 | 46.96 | 9,693,530 | +1.22(+2.66%) |
May 02, 2022 | 44.35 | 46.43 | 42.54 | 45.74 | 17,054,168 | +1.30(+2.92%) |
Apr 29, 2022 | 47.87 | 49.54 | 44.04 | 44.44 | 12,988,796 | -4.08(-8.42%) |
Apr 28, 2022 | 47.64 | 49.27 | 44.36 | 48.53 | 14,240,675 | +2.51(+5.46%) |
Apr 27, 2022 | 46.52 | 48.11 | 45.51 | 46.01 | 16,900,218 | -0.54(-1.16%) |
Apr 26, 2022 | 50.30 | 50.60 | 46.43 | 46.55 | 13,231,827 | -4.99(-9.68%) |
Apr 25, 2022 | 49.26 | 51.70 | 47.86 | 51.54 | 12,699,399 | +0.95(+1.88%) |
Apr 22, 2022 | 54.09 | 54.48 | 50.26 | 50.59 | 14,699,014 | -4.23(-7.72%) |
Apr 21, 2022 | 60.45 | 60.92 | 54.19 | 54.82 | 11,163,465 | -3.99(-6.78%) |
Apr 20, 2022 | 59.41 | 60.11 | 58.38 | 58.81 | 10,498,401 | +0.61(+1.05%) |
Apr 19, 2022 | 55.04 | 58.69 | 54.94 | 58.20 | 6,889,987 | +3.37(+6.14%) |
Apr 18, 2022 | 55.57 | 56.21 | 53.97 | 54.83 | 6,539,535 | -1.13(-2.02%) |
Apr 14, 2022 | 57.84 | 58.94 | 55.94 | 55.96 | 6,452,435 | -1.76(-3.05%) |
Apr 13, 2022 | 55.00 | 58.14 | 54.96 | 57.72 | 6,681,799 | +3.14(+5.76%) |
Apr 12, 2022 | 55.79 | 58.29 | 53.98 | 54.58 | 8,572,182 | +0.54(+1.00%) |
Apr 11, 2022 | 54.51 | 56.34 | 53.54 | 54.04 | 6,637,834 | -1.24(-2.24%) |
Apr 08, 2022 | 56.34 | 57.26 | 54.88 | 55.27 | 6,876,999 | -1.29(-2.27%) |
Apr 07, 2022 | 57.11 | 58.04 | 54.19 | 56.56 | 10,052,785 | -0.60(-1.05%) |
Apr 06, 2022 | 58.18 | 58.57 | 55.85 | 57.16 | 13,352,150 | -2.56(-4.29%) |
Apr 05, 2022 | 64.22 | 65.61 | 59.22 | 59.72 | 9,790,808 | -4.64(-7.22%) |
Apr 04, 2022 | 64.21 | 64.67 | 62.36 | 64.37 | 8,653,945 | +0.54(+0.85%) |
Apr 01, 2022 | 62.65 | 64.06 | 61.62 | 63.83 | 8,406,095 | +1.97(+3.19%) |
Mar 31, 2022 | 63.57 | 65.21 | 61.75 | 61.85 | 8,546,649 | -2.14(-3.35%) |
Mar 30, 2022 | 67.63 | 67.97 | 63.06 | 63.99 | 7,868,732 | -3.93(-5.78%) |
Mar 29, 2022 | 64.53 | 68.43 | 64.44 | 67.92 | 9,858,714 | +5.03(+7.99%) |
Mar 28, 2022 | 62.38 | 62.91 | 60.05 | 62.89 | 8,124,948 | +0.00(+0.00%) |
Mar 25, 2022 | 62.83 | 63.32 | 61.33 | 62.89 | 6,013,954 | +0.27(+0.44%) |
Mar 24, 2022 | 61.24 | 62.65 | 59.85 | 62.62 | 7,662,354 | +2.08(+3.44%) |
Mar 23, 2022 | 62.58 | 63.56 | 60.42 | 60.54 | 6,561,155 | -3.24(-5.08%) |
Mar 22, 2022 | 62.70 | 65.02 | 62.35 | 63.78 | 7,886,845 | +1.78(+2.87%) |
Mar 21, 2022 | 63.62 | 64.51 | 60.64 | 62.00 | 7,685,270 | -1.51(-2.38%) |
Mar 18, 2022 | 60.85 | 63.84 | 60.75 | 63.51 | 8,040,034 | +1.69(+2.73%) |
Mar 17, 2022 | 58.00 | 61.85 | 57.58 | 61.82 | 8,242,379 | +2.85(+4.83%) |
Mar 16, 2022 | 55.33 | 58.98 | 54.23 | 58.98 | 12,233,395 | +5.13(+9.52%) |
Mar 15, 2022 | 52.05 | 53.92 | 51.59 | 53.85 | 7,731,171 | +2.20(+4.26%) |
Mar 14, 2022 | 55.22 | 55.39 | 50.78 | 51.65 | 10,033,696 | -3.14(-5.73%) |
Mar 11, 2022 | 58.32 | 59.13 | 54.56 | 54.79 | 6,747,087 | -2.80(-4.86%) |
Mar 10, 2022 | 55.41 | 57.66 | 54.66 | 57.59 | 9,499,210 | -0.27(-0.48%) |
Mar 09, 2022 | 56.17 | 58.45 | 55.70 | 57.87 | 8,417,884 | +4.41(+8.25%) |
Mar 08, 2022 | 53.02 | 57.24 | 52.27 | 53.46 | 14,695,434 | +0.88(+1.68%) |
Mar 07, 2022 | 57.04 | 57.49 | 52.50 | 52.57 | 12,573,301 | -4.23(-7.45%) |
Mar 04, 2022 | 57.70 | 58.65 | 55.26 | 56.81 | 10,494,922 | -2.69(-4.52%) |
Mar 03, 2022 | 62.53 | 62.53 | 58.17 | 59.50 | 11,506,511 | -2.30(-3.72%) |
Mar 02, 2022 | 58.78 | 62.63 | 58.67 | 61.79 | 11,181,818 | +4.20(+7.30%) |
Mar 01, 2022 | 60.54 | 61.50 | 56.14 | 57.59 | 9,842,135 | -3.42(-5.60%) |
Feb 28, 2022 | 58.56 | 62.22 | 58.54 | 61.01 | 11,224,949 | +0.55(+0.91%) |
Feb 25, 2022 | 57.15 | 60.46 | 56.63 | 60.46 | 12,097,664 | +3.79(+6.69%) |
Feb 24, 2022 | 48.64 | 56.90 | 48.33 | 56.67 | 15,558,465 | +4.23(+8.07%) |
Feb 23, 2022 | 56.81 | 57.45 | 52.08 | 52.44 | 10,652,438 | -3.15(-5.67%) |
Feb 22, 2022 | 57.17 | 58.86 | 54.45 | 55.59 | 10,677,405 | -2.43(-4.18%) |
Feb 18, 2022 | 58.01 | 0 | -1.57(-2.64%) | |||
Feb 17, 2022 | 62.78 | 63.17 | 59.19 | 59.58 | 8,845,345 | -4.85(-7.53%) |
Feb 16, 2022 | 63.41 | 65.24 | 62.28 | 64.44 | 9,549,776 | +0.29(+0.46%) |
Feb 15, 2022 | 61.19 | 64.32 | 61.06 | 64.14 | 9,030,005 | +4.77(+8.04%) |
Feb 14, 2022 | 60.21 | 61.88 | 58.08 | 59.37 | 10,360,451 | -0.53(-0.89%) |
Feb 11, 2022 | 62.06 | 64.20 | 58.46 | 59.90 | 16,830,930 | -2.08(-3.36%) |
Feb 10, 2022 | 61.37 | 67.14 | 60.63 | 61.98 | 19,346,124 | -2.92(-4.49%) |
Feb 09, 2022 | 63.01 | 64.90 | 62.76 | 64.90 | 12,195,609 | +3.53(+5.74%) |
Feb 08, 2022 | 58.44 | 61.68 | 58.39 | 61.37 | 15,093,150 | +2.83(+4.83%) |
Feb 07, 2022 | 57.52 | 59.93 | 57.17 | 58.54 | 11,074,336 | +0.88(+1.53%) |
Feb 04, 2022 | 56.38 | 59.00 | 54.55 | 57.66 | 13,073,116 | +0.90(+1.59%) |
Feb 03, 2022 | 58.00 | 56.37 | 56.76 | 11,682,368 | -3.45(-5.72%) | |
Feb 02, 2022 | 62.28 | 62.57 | 58.38 | 60.20 | 12,950,678 | -1.81(-2.91%) |
Feb 01, 2022 | 60.53 | 62.26 | 57.28 | 62.01 | 13,711,466 | +1.92(+3.20%) |
Jan 31, 2022 | 54.35 | 60.12 | 60.09 | 15,254,025 | +4.95(+8.98%) | |
Jan 28, 2022 | 52.20 | 55.17 | 49.30 | 55.14 | 17,871,328 | +3.05(+5.86%) |
Jan 27, 2022 | 57.41 | 59.01 | 51.31 | 52.08 | 19,121,780 | -3.86(-6.90%) |
Jan 26, 2022 | 60.98 | 62.57 | 55.26 | 55.94 | 20,859,002 | -2.55(-4.36%) |
Jan 25, 2022 | 58.18 | 60.51 | 54.58 | 58.49 | 21,435,240 | -2.59(-4.24%) |
Jan 24, 2022 | 54.46 | 61.64 | 51.95 | 61.09 | 32,014,944 | +4.07(+7.13%) |
Jan 21, 2022 | 59.52 | 62.38 | 56.98 | 57.02 | 22,699,236 | -3.36(-5.56%) |
Jan 20, 2022 | 64.71 | 68.08 | 59.99 | 60.38 | 18,027,772 | -3.55(-5.56%) |
Jan 19, 2022 | 68.07 | 68.71 | 63.78 | 63.93 | 18,541,294 | -3.16(-4.71%) |
Jan 18, 2022 | 71.68 | 71.89 | 66.83 | 67.10 | 15,975,120 | -6.79(-9.18%) |
Jan 14, 2022 | 73.88 | 0 | +0.28(+0.37%) | |||
Jan 13, 2022 | 76.46 | 77.90 | 72.90 | 73.61 | 15,522,066 | -1.94(-2.57%) |
Jan 12, 2022 | 78.28 | 79.18 | 74.19 | 75.55 | 12,637,103 | -1.77(-2.29%) |
Jan 11, 2022 | 75.14 | 77.56 | 72.52 | 77.32 | 21,610,050 | +2.36(+3.14%) |
Jan 10, 2022 | 74.38 | 75.04 | 70.54 | 74.96 | 24,161,288 | -0.80(-1.05%) |
Jan 07, 2022 | 78.46 | 80.37 | 75.63 | 75.76 | 16,118,533 | -2.79(-3.55%) |
Jan 06, 2022 | 77.74 | 80.42 | 75.54 | 78.55 | 11,769,819 | +1.29(+1.67%) |
Jan 05, 2022 | 85.75 | 86.93 | 77.25 | 77.26 | 16,101,198 | -8.63(-10.05%) |
Jan 04, 2022 | 87.10 | 88.33 | 84.07 | 85.89 | 13,866,682 | -0.31(-0.36%) |
Jan 03, 2022 | 84.42 | 87.77 | 83.39 | 86.21 | 12,034,864 | +2.99(+3.59%) |
Dec 31, 2021 | 83.02 | 84.95 | 82.99 | 83.22 | 11,019,464 | -0.38(-0.46%) |
Dec 30, 2021 | 83.64 | 86.40 | 83.37 | 83.60 | 10,662,762 | -0.12(-0.14%) |
Dec 29, 2021 | 83.36 | 84.25 | 81.77 | 83.72 | 9,069,005 | +0.23(+0.27%) |
Dec 28, 2021 | 84.64 | 86.78 | 82.97 | 83.50 | 12,495,565 | -1.54(-1.81%) |
Dec 27, 2021 | 82.97 | 85.08 | 81.09 | 85.04 | 13,158,492 | +2.36(+2.85%) |
Dec 23, 2021 | 81.60 | 83.46 | 80.78 | 82.68 | 11,358,564 | +1.93(+2.40%) |
Dec 22, 2021 | 78.09 | 80.79 | 77.33 | 80.75 | 13,374,694 | +2.24(+2.85%) |
Dec 21, 2021 | 74.34 | 78.65 | 74.34 | 78.51 | 15,327,070 | +6.24(+8.63%) |
Dec 20, 2021 | 72.24 | 73.12 | 68.77 | 72.27 | 19,768,346 | -3.22(-4.26%) |
Dec 17, 2021 | 72.44 | 77.77 | 70.51 | 75.49 | 14,914,320 | +1.97(+2.68%) |
Dec 16, 2021 | 80.15 | 80.67 | 72.46 | 73.52 | 16,942,502 | -4.88(-6.22%) |
Dec 15, 2021 | 74.69 | 78.82 | 71.45 | 78.39 | 18,804,948 | +3.62(+4.84%) |
Dec 14, 2021 | 75.09 | 78.21 | 73.76 | 74.77 | 11,224,329 | -2.05(-2.67%) |
Dec 13, 2021 | 79.22 | 79.91 | 75.26 | 76.82 | 9,323,503 | -3.36(-4.19%) |
Dec 10, 2021 | 82.59 | 83.38 | 78.41 | 80.18 | 11,870,795 | -0.71(-0.87%) |
Dec 09, 2021 | 84.78 | 86.07 | 80.83 | 80.89 | 12,389,472 | -5.93(-6.83%) |
Dec 08, 2021 | 85.56 | 87.73 | 83.81 | 86.81 | 12,071,460 | +1.90(+2.24%) |
Dec 07, 2021 | 82.90 | 87.07 | 82.67 | 84.91 | 12,053,265 | +5.44(+6.84%) |
Dec 06, 2021 | 76.82 | 81.18 | 73.89 | 79.47 | 19,791,078 | +4.53(+6.05%) |
Dec 03, 2021 | 81.01 | 81.14 | 72.83 | 74.94 | 22,049,056 | -4.99(-6.25%) |
Dec 02, 2021 | 74.92 | 80.68 | 74.34 | 79.94 | 23,472,920 | +6.06(+8.21%) |