Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.62 | 21.75 | 19.50 | 20.50 | 66,951 | +0.25(+1.23%) |
Dec 29, 2022 | 17.50 | 20.50 | 18.00 | 20.25 | 100,250 | +2.23(+12.34%) |
Dec 28, 2022 | 18.75 | 18.75 | 17.75 | 18.02 | 33,006 | -0.11(-0.62%) |
Dec 27, 2022 | 19.61 | 19.77 | 18.12 | 18.14 | 57,433 | -1.00(-5.23%) |
Dec 23, 2022 | 20.00 | 20.00 | 18.94 | 19.14 | 56,723 | -0.18(-0.91%) |
Dec 22, 2022 | 21.25 | 21.25 | 19.00 | 19.31 | 83,546 | -2.06(-9.65%) |
Dec 21, 2022 | 22.88 | 23.01 | 21.25 | 21.38 | 105,036 | -1.75(-7.57%) |
Dec 20, 2022 | 25.00 | 25.18 | 22.85 | 23.12 | 48,908 | -1.10(-4.54%) |
Dec 19, 2022 | 26.25 | 26.27 | 23.98 | 24.23 | 59,834 | -2.01(-7.67%) |
Dec 16, 2022 | 26.25 | 27.11 | 25.96 | 26.24 | 99,033 | -0.01(-0.05%) |
Dec 15, 2022 | 26.02 | 26.56 | 25.75 | 26.25 | 40,555 | -0.26(-0.99%) |
Dec 14, 2022 | 26.70 | 26.70 | 25.12 | 26.51 | 51,795 | +1.38(+5.47%) |
Dec 13, 2022 | 26.77 | 29.38 | 25.12 | 25.14 | 67,981 | -1.14(-4.33%) |
Dec 12, 2022 | 26.25 | 26.85 | 25.00 | 26.27 | 36,130 | +0.61(+2.39%) |
Dec 09, 2022 | 25.62 | 26.24 | 25.48 | 25.66 | 28,521 | +0.16(+0.64%) |
Dec 08, 2022 | 26.27 | 26.66 | 25.31 | 25.50 | 30,223 | +0.00(+0.00%) |
Dec 07, 2022 | 27.00 | 27.38 | 25.29 | 25.50 | 50,259 | -0.90(-3.41%) |
Dec 06, 2022 | 28.40 | 28.40 | 26.25 | 26.40 | 56,691 | -1.40(-5.04%) |
Dec 05, 2022 | 29.70 | 30.62 | 27.50 | 27.80 | 45,998 | -1.45(-4.96%) |
Dec 02, 2022 | 28.74 | 29.73 | 28.25 | 29.25 | 45,999 | +0.56(+1.96%) |
Dec 01, 2022 | 29.15 | 29.45 | 28.12 | 28.69 | 47,844 | +1.19(+4.32%) |
Nov 30, 2022 | 29.62 | 29.71 | 27.50 | 27.50 | 117,452 | -1.25(-4.35%) |
Nov 29, 2022 | 30.00 | 30.00 | 28.75 | 28.75 | 43,069 | -0.46(-1.58%) |
Nov 28, 2022 | 30.00 | 30.88 | 28.75 | 29.21 | 50,280 | -1.08(-3.55%) |
Nov 25, 2022 | 30.16 | 31.00 | 29.64 | 30.29 | 14,808 | -0.19(-0.62%) |
Nov 23, 2022 | 30.25 | 32.50 | 29.88 | 30.48 | 48,058 | +0.60(+2.01%) |
Nov 22, 2022 | 30.88 | 31.25 | 29.88 | 29.88 | 45,891 | -1.00(-3.24%) |
Nov 21, 2022 | 33.10 | 33.62 | 30.00 | 30.88 | 45,026 | -2.23(-6.72%) |
Nov 18, 2022 | 32.50 | 33.75 | 32.12 | 33.10 | 43,602 | +2.19(+7.08%) |
Nov 17, 2022 | 32.50 | 32.50 | 30.00 | 30.91 | 54,104 | -1.90(-5.79%) |
Nov 16, 2022 | 35.54 | 36.00 | 32.52 | 32.81 | 55,095 | -2.44(-6.91%) |
Nov 15, 2022 | 35.01 | 36.25 | 34.44 | 35.25 | 46,920 | +0.83(+2.40%) |
Nov 14, 2022 | 32.39 | 34.88 | 31.89 | 34.42 | 71,054 | +2.38(+7.41%) |
Nov 11, 2022 | 29.55 | 33.90 | 28.81 | 32.05 | 79,596 | +3.27(+11.38%) |
Nov 10, 2022 | 28.35 | 30.50 | 27.71 | 28.77 | 78,976 | +1.64(+6.03%) |
Nov 09, 2022 | 29.00 | 29.38 | 25.81 | 27.14 | 89,116 | -1.86(-6.42%) |
Nov 08, 2022 | 31.38 | 31.52 | 28.10 | 29.00 | 92,455 | -2.38(-7.57%) |
Nov 07, 2022 | 33.76 | 34.35 | 31.19 | 31.38 | 85,755 | -2.34(-6.93%) |
Nov 04, 2022 | 33.73 | 34.35 | 32.50 | 33.71 | 42,251 | -0.01(-0.04%) |
Nov 03, 2022 | 36.05 | 36.88 | 32.81 | 33.73 | 61,742 | -1.27(-3.64%) |
Nov 02, 2022 | 35.55 | 35.00 | 59,053 | +0.01(+0.04%) | ||
Nov 01, 2022 | 37.50 | 39.31 | 34.38 | 34.99 | 108,163 | -3.14(-8.23%) |
Oct 31, 2022 | 33.75 | 38.12 | 33.41 | 38.12 | 122,080 | +5.23(+15.88%) |
Oct 28, 2022 | 31.86 | 33.58 | 31.35 | 32.90 | 81,977 | +1.04(+3.26%) |
Oct 27, 2022 | 35.00 | 37.11 | 31.51 | 31.86 | 127,912 | -4.39(-12.10%) |
Oct 26, 2022 | 40.00 | 41.75 | 35.27 | 36.25 | 170,144 | -2.76(-7.08%) |
Oct 25, 2022 | 43.75 | 46.88 | 38.44 | 39.01 | 363,252 | +4.26(+12.27%) |
Oct 24, 2022 | 32.33 | 34.75 | 31.88 | 34.75 | 48,554 | +2.46(+7.63%) |
Oct 21, 2022 | 31.23 | 33.12 | 30.77 | 32.29 | 53,995 | +1.58(+5.13%) |
Oct 20, 2022 | 31.25 | 33.75 | 30.00 | 30.71 | 68,178 | -0.23(-0.73%) |
Oct 19, 2022 | 30.05 | 32.41 | 29.12 | 30.94 | 70,161 | +0.94(+3.12%) |
Oct 18, 2022 | 29.45 | 31.25 | 28.11 | 30.00 | 48,413 | +0.88(+3.00%) |
Oct 17, 2022 | 27.25 | 29.45 | 26.46 | 29.12 | 51,589 | +2.54(+9.54%) |
Oct 14, 2022 | 26.34 | 26.88 | 25.50 | 26.59 | 77,575 | +0.52(+2.01%) |
Oct 13, 2022 | 26.79 | 27.00 | 25.31 | 26.06 | 80,417 | -0.68(-2.52%) |
Oct 12, 2022 | 25.88 | 26.74 | 25.00 | 26.74 | 53,181 | +0.86(+3.33%) |
Oct 11, 2022 | 28.12 | 28.12 | 25.38 | 25.88 | 82,251 | -2.25(-8.00%) |
Oct 10, 2022 | 32.50 | 32.52 | 27.50 | 28.12 | 117,610 | -3.88(-12.11%) |
Oct 07, 2022 | 33.62 | 33.75 | 31.26 | 32.00 | 85,986 | -2.08(-6.09%) |
Oct 06, 2022 | 32.50 | 35.38 | 32.50 | 34.08 | 61,860 | +1.21(+3.69%) |
Oct 05, 2022 | 36.25 | 36.12 | 32.39 | 32.86 | 99,736 | -3.08(-8.56%) |
Oct 04, 2022 | 33.42 | 36.25 | 32.38 | 35.94 | 108,644 | +3.44(+10.58%) |
Oct 03, 2022 | 35.00 | 35.24 | 31.50 | 32.50 | 94,117 | -1.88(-5.45%) |
Sep 30, 2022 | 37.96 | 38.24 | 34.38 | 34.38 | 83,689 | -2.50(-6.78%) |
Sep 29, 2022 | 41.25 | 42.09 | 36.25 | 36.88 | 120,961 | -4.99(-11.91%) |
Sep 28, 2022 | 41.12 | 42.49 | 40.29 | 41.86 | 60,717 | +0.69(+1.67%) |
Sep 27, 2022 | 43.75 | 43.75 | 40.88 | 41.17 | 56,380 | -0.09(-0.21%) |
Sep 26, 2022 | 45.00 | 46.49 | 41.26 | 41.26 | 52,894 | -2.55(-5.82%) |
Sep 23, 2022 | 46.25 | 46.35 | 43.31 | 43.81 | 48,836 | -2.56(-5.53%) |
Sep 22, 2022 | 48.75 | 48.81 | 45.62 | 46.38 | 54,864 | -3.62(-7.25%) |
Sep 21, 2022 | 51.99 | 52.81 | 48.12 | 50.00 | 54,048 | -1.31(-2.56%) |
Sep 20, 2022 | 57.50 | 57.42 | 51.25 | 51.31 | 45,550 | -4.94(-8.78%) |
Sep 19, 2022 | 61.25 | 62.50 | 56.25 | 56.25 | 63,678 | -7.50(-11.76%) |
Sep 16, 2022 | 61.36 | 63.75 | 60.01 | 63.75 | 44,986 | -0.44(-0.68%) |
Sep 15, 2022 | 66.25 | 67.11 | 62.50 | 64.19 | 35,066 | -3.59(-5.29%) |
Sep 14, 2022 | 61.25 | 67.78 | 60.40 | 67.78 | 53,334 | +5.31(+8.51%) |
Sep 13, 2022 | 63.50 | 63.75 | 59.75 | 62.46 | 47,437 | -1.56(-2.44%) |
Sep 12, 2022 | 67.88 | 67.88 | 63.76 | 64.03 | 68,948 | -3.04(-4.53%) |
Sep 09, 2022 | 65.99 | 68.75 | 64.47 | 67.06 | 81,752 | -3.55(-5.03%) |
Sep 08, 2022 | 72.36 | 72.36 | 67.50 | 70.61 | 66,978 | +1.54(+2.23%) |
Sep 07, 2022 | 73.75 | 75.17 | 69.08 | 69.08 | 46,342 | -6.12(-8.14%) |
Sep 06, 2022 | 82.50 | 83.75 | 73.88 | 75.20 | 70,627 | -0.67(-0.89%) |
Sep 02, 2022 | 72.50 | 76.25 | 72.50 | 75.88 | 34,174 | +3.38(+4.66%) |
Sep 01, 2022 | 73.45 | 73.75 | 70.00 | 72.50 | 27,607 | -1.55(-2.09%) |
Aug 31, 2022 | 73.75 | 75.00 | 72.50 | 74.05 | 19,356 | -1.21(-1.61%) |
Aug 30, 2022 | 79.35 | 79.65 | 74.76 | 75.26 | 18,253 | -4.09(-5.15%) |
Aug 29, 2022 | 74.00 | 84.92 | 73.75 | 79.35 | 25,479 | +4.26(+5.68%) |
Aug 26, 2022 | 78.75 | 78.75 | 73.85 | 75.09 | 15,967 | -2.40(-3.10%) |
Aug 25, 2022 | 75.00 | 78.36 | 75.00 | 77.49 | 15,859 | +1.61(+2.13%) |
Aug 24, 2022 | 78.75 | 78.76 | 75.62 | 75.88 | 14,105 | -2.90(-3.68%) |
Aug 23, 2022 | 73.84 | 80.00 | 72.50 | 78.78 | 26,408 | +4.95(+6.71%) |
Aug 22, 2022 | 76.28 | 76.28 | 73.75 | 73.83 | 29,008 | -2.45(-3.21%) |
Aug 19, 2022 | 80.00 | 80.71 | 75.50 | 76.28 | 40,024 | -5.35(-6.55%) |
Aug 18, 2022 | 83.75 | 84.28 | 80.69 | 81.62 | 25,674 | -2.97(-3.52%) |
Aug 17, 2022 | 85.00 | 85.84 | 83.25 | 84.60 | 22,938 | -0.90(-1.05%) |
Aug 16, 2022 | 87.50 | 87.76 | 85.00 | 85.50 | 38,131 | -3.01(-3.40%) |
Aug 15, 2022 | 88.75 | 90.00 | 87.50 | 88.51 | 17,699 | -0.31(-0.35%) |
Aug 12, 2022 | 86.81 | 90.00 | 86.31 | 88.83 | 26,413 | +2.84(+3.30%) |
Aug 11, 2022 | 87.33 | 89.99 | 85.00 | 85.99 | 29,432 | -0.71(-0.82%) |
Aug 10, 2022 | 87.33 | 88.03 | 85.62 | 86.70 | 17,859 | +2.05(+2.42%) |
Aug 09, 2022 | 88.75 | 89.81 | 84.50 | 84.65 | 29,691 | -6.41(-7.04%) |
Aug 08, 2022 | 91.22 | 91.85 | 88.83 | 91.06 | 19,201 | +2.31(+2.61%) |
Aug 05, 2022 | 90.00 | 91.71 | 86.91 | 88.75 | 28,108 | -1.50(-1.66%) |
Aug 04, 2022 | 91.35 | 93.75 | 90.24 | 90.25 | 23,191 | -2.12(-2.30%) |
Aug 03, 2022 | 90.00 | 93.46 | 87.54 | 92.38 | 38,415 | +1.79(+1.97%) |
Aug 02, 2022 | 86.25 | 91.30 | 85.17 | 90.59 | 32,861 | +3.23(+3.69%) |
Aug 01, 2022 | 86.25 | 87.49 | 85.01 | 87.36 | 27,207 | +2.17(+2.55%) |
Jul 29, 2022 | 81.64 | 87.36 | 81.25 | 85.19 | 24,502 | +2.31(+2.79%) |
Jul 28, 2022 | 85.00 | 87.34 | 80.31 | 82.88 | 44,027 | -0.12(-0.15%) |
Jul 27, 2022 | 81.25 | 83.75 | 80.10 | 83.00 | 14,649 | +1.39(+1.70%) |
Jul 26, 2022 | 86.09 | 86.25 | 81.25 | 81.61 | 27,124 | -5.26(-6.06%) |
Jul 25, 2022 | 88.75 | 88.75 | 84.38 | 86.88 | 27,777 | -0.62(-0.71%) |
Jul 22, 2022 | 89.96 | 89.97 | 86.25 | 87.50 | 33,591 | -3.38(-3.71%) |
Jul 21, 2022 | 92.50 | 93.10 | 87.49 | 90.88 | 31,760 | -4.75(-4.97%) |
Jul 20, 2022 | 92.30 | 96.25 | 91.25 | 95.62 | 44,261 | +6.86(+7.73%) |
Jul 19, 2022 | 87.50 | 91.16 | 87.47 | 88.76 | 17,244 | +1.20(+1.37%) |
Jul 18, 2022 | 90.00 | 93.41 | 87.50 | 87.56 | 15,747 | -1.47(-1.66%) |
Jul 15, 2022 | 86.25 | 91.24 | 86.25 | 89.04 | 18,708 | +1.29(+1.47%) |
Jul 14, 2022 | 86.25 | 88.69 | 85.59 | 87.75 | 23,841 | +0.70(+0.80%) |
Jul 13, 2022 | 83.81 | 87.81 | 83.75 | 87.05 | 28,987 | -0.45(-0.51%) |
Jul 12, 2022 | 85.91 | 89.81 | 85.12 | 87.50 | 28,571 | +1.00(+1.16%) |
Jul 11, 2022 | 90.00 | 90.00 | 85.21 | 86.50 | 29,699 | -4.55(-5.00%) |
Jul 08, 2022 | 87.88 | 93.65 | 87.88 | 91.05 | 29,568 | -1.28(-1.38%) |
Jul 07, 2022 | 86.25 | 94.11 | 86.25 | 92.33 | 43,090 | +5.69(+6.56%) |
Jul 06, 2022 | 80.00 | 88.71 | 80.62 | 86.64 | 57,986 | +4.45(+5.41%) |
Jul 05, 2022 | 77.05 | 83.08 | 75.91 | 82.19 | 59,526 | +3.62(+4.61%) |
Jul 01, 2022 | 83.75 | 86.25 | 76.25 | 78.56 | 56,966 | -4.26(-5.15%) |
Jun 30, 2022 | 85.19 | 86.22 | 82.60 | 82.83 | 21,168 | -3.90(-4.50%) |
Jun 29, 2022 | 88.75 | 90.11 | 84.14 | 86.72 | 37,926 | -2.68(-2.99%) |
Jun 28, 2022 | 88.75 | 90.64 | 85.92 | 89.40 | 66,741 | +0.90(+1.02%) |
Jun 27, 2022 | 100.00 | 100.00 | 87.50 | 88.50 | 67,141 | -8.53(-8.79%) |
Jun 24, 2022 | 105.00 | 107.50 | 96.61 | 97.03 | 475,233 | -10.47(-9.74%) |
Jun 23, 2022 | 100.56 | 111.36 | 100.16 | 107.50 | 93,616 | +9.72(+9.95%) |
Jun 22, 2022 | 85.00 | 99.60 | 83.78 | 97.78 | 90,885 | +12.31(+14.41%) |
Jun 21, 2022 | 87.50 | 91.24 | 83.65 | 85.46 | 53,947 | -1.75(-2.01%) |
Jun 17, 2022 | 85.00 | 90.00 | 83.76 | 87.21 | 36,041 | +3.81(+4.57%) |
Jun 16, 2022 | 81.28 | 86.11 | 80.00 | 83.40 | 34,938 | -1.60(-1.88%) |
Jun 15, 2022 | 78.12 | 86.03 | 77.50 | 85.00 | 41,177 | +4.60(+5.72%) |
Jun 14, 2022 | 80.00 | 85.00 | 78.64 | 80.40 | 31,472 | +0.62(+0.78%) |
Jun 13, 2022 | 81.25 | 84.80 | 78.81 | 79.78 | 48,532 | -8.75(-9.88%) |
Jun 10, 2022 | 88.88 | 93.12 | 84.28 | 88.53 | 46,914 | -3.40(-3.70%) |
Jun 09, 2022 | 93.75 | 93.94 | 87.89 | 91.92 | 41,431 | -1.58(-1.68%) |
Jun 08, 2022 | 82.76 | 93.75 | 82.62 | 93.50 | 72,286 | +8.40(+9.87%) |
Jun 07, 2022 | 72.31 | 86.96 | 70.64 | 85.10 | 111,556 | +12.96(+17.97%) |
Jun 06, 2022 | 76.25 | 76.81 | 71.50 | 72.14 | 82,384 | -4.11(-5.39%) |
Jun 03, 2022 | 77.50 | 78.22 | 73.83 | 76.25 | 50,893 | -2.36(-3.01%) |
Jun 02, 2022 | 77.38 | 79.08 | 76.26 | 78.61 | 56,475 | +2.24(+2.93%) |
Jun 01, 2022 | 78.74 | 80.74 | 75.33 | 76.38 | 36,916 | +1.38(+1.83%) |
May 31, 2022 | 81.81 | 82.62 | 73.85 | 75.00 | 145,293 | -4.04(-5.11%) |
May 27, 2022 | 73.75 | 79.36 | 73.75 | 79.04 | 58,029 | +5.64(+7.68%) |
May 26, 2022 | 70.00 | 74.70 | 69.12 | 73.40 | 52,276 | +4.29(+6.20%) |
May 25, 2022 | 66.25 | 70.29 | 65.44 | 69.11 | 48,464 | +2.14(+3.19%) |
May 24, 2022 | 68.47 | 69.60 | 65.00 | 66.97 | 47,938 | -3.20(-4.56%) |
May 23, 2022 | 72.50 | 74.53 | 68.38 | 70.17 | 40,759 | -1.39(-1.94%) |
May 20, 2022 | 78.75 | 78.75 | 70.01 | 71.56 | 73,339 | -3.56(-4.74%) |
May 19, 2022 | 73.80 | 78.75 | 72.75 | 75.12 | 42,079 | +1.10(+1.49%) |
May 18, 2022 | 77.50 | 78.65 | 72.50 | 74.03 | 37,361 | -3.00(-3.89%) |
May 17, 2022 | 77.46 | 80.00 | 75.01 | 77.03 | 40,371 | +2.96(+4.00%) |
May 16, 2022 | 77.50 | 79.83 | 73.78 | 74.06 | 35,992 | -3.88(-4.97%) |
May 13, 2022 | 71.25 | 78.75 | 70.65 | 77.94 | 44,959 | +10.17(+15.02%) |
May 12, 2022 | 63.90 | 71.60 | 63.39 | 67.76 | 43,337 | +1.38(+2.07%) |
May 11, 2022 | 69.28 | 72.49 | 66.31 | 66.39 | 49,195 | -3.94(-5.60%) |
May 10, 2022 | 71.88 | 73.38 | 68.71 | 70.33 | 45,044 | +0.10(+0.14%) |
May 09, 2022 | 77.50 | 78.75 | 69.72 | 70.22 | 49,410 | -9.59(-12.01%) |
May 06, 2022 | 85.00 | 85.55 | 73.75 | 79.81 | 41,743 | -5.08(-5.98%) |
May 05, 2022 | 88.75 | 89.38 | 83.75 | 84.89 | 40,770 | -6.24(-6.84%) |
May 04, 2022 | 87.50 | 91.25 | 83.99 | 91.12 | 36,137 | +2.38(+2.68%) |
May 03, 2022 | 88.97 | 91.89 | 86.29 | 88.75 | 30,396 | -1.49(-1.65%) |
May 02, 2022 | 87.50 | 90.97 | 85.34 | 90.24 | 31,343 | +0.34(+0.38%) |
Apr 29, 2022 | 91.25 | 96.25 | 89.00 | 89.90 | 33,040 | -3.10(-3.33%) |
Apr 28, 2022 | 91.25 | 94.66 | 88.12 | 93.00 | 46,942 | +2.25(+2.48%) |
Apr 27, 2022 | 91.14 | 93.75 | 89.38 | 90.75 | 42,895 | +2.62(+2.98%) |
Apr 26, 2022 | 94.44 | 95.44 | 87.69 | 88.12 | 42,829 | -7.36(-7.71%) |
Apr 25, 2022 | 95.00 | 98.61 | 94.00 | 95.49 | 39,008 | +0.27(+0.29%) |
Apr 22, 2022 | 98.12 | 101.17 | 95.03 | 95.21 | 31,815 | -1.85(-1.91%) |
Apr 21, 2022 | 101.25 | 105.00 | 96.25 | 97.06 | 68,702 | -4.20(-4.15%) |
Apr 20, 2022 | 105.00 | 105.50 | 100.00 | 101.26 | 52,929 | -3.26(-3.12%) |
Apr 19, 2022 | 105.04 | 108.62 | 103.84 | 104.53 | 35,873 | +0.43(+0.41%) |
Apr 18, 2022 | 108.75 | 109.85 | 103.83 | 104.10 | 44,959 | -6.24(-5.65%) |
Apr 14, 2022 | 112.50 | 113.40 | 108.75 | 110.34 | 51,644 | -0.84(-0.75%) |
Apr 13, 2022 | 113.60 | 114.88 | 108.38 | 111.17 | 45,442 | +2.54(+2.34%) |
Apr 12, 2022 | 116.30 | 117.66 | 107.89 | 108.64 | 64,201 | -8.21(-7.03%) |
Apr 11, 2022 | 115.00 | 118.44 | 110.00 | 116.85 | 39,096 | +2.56(+2.24%) |
Apr 08, 2022 | 121.26 | 121.26 | 112.80 | 114.29 | 47,720 | -5.57(-4.65%) |
Apr 07, 2022 | 126.25 | 129.89 | 116.25 | 119.86 | 72,592 | -10.14(-7.80%) |
Apr 06, 2022 | 132.50 | 132.50 | 125.00 | 130.00 | 56,988 | -5.00(-3.70%) |
Apr 05, 2022 | 141.25 | 142.50 | 131.25 | 135.00 | 69,375 | -6.25(-4.42%) |
Apr 04, 2022 | 131.25 | 143.75 | 130.40 | 141.25 | 67,288 | +10.00(+7.62%) |
Apr 01, 2022 | 138.75 | 138.75 | 125.00 | 131.25 | 58,419 | -8.75(-6.25%) |
Mar 31, 2022 | 130.00 | 140.00 | 126.25 | 140.00 | 72,388 | +10.00(+7.69%) |
Mar 30, 2022 | 135.00 | 141.25 | 130.00 | 130.00 | 84,063 | +0.00(+0.00%) |
Mar 29, 2022 | 120.00 | 130.00 | 118.78 | 130.00 | 68,034 | +11.24(+9.46%) |
Mar 28, 2022 | 117.50 | 118.76 | 113.75 | 118.76 | 34,430 | +4.01(+3.50%) |
Mar 25, 2022 | 117.50 | 117.51 | 112.75 | 114.75 | 30,276 | -3.31(-2.81%) |
Mar 24, 2022 | 120.51 | 121.16 | 113.92 | 118.06 | 31,894 | -0.09(-0.07%) |
Mar 23, 2022 | 119.91 | 124.96 | 117.05 | 118.15 | 38,786 | -2.72(-2.25%) |
Mar 22, 2022 | 117.74 | 122.50 | 117.61 | 120.88 | 31,499 | +4.04(+3.46%) |
Mar 21, 2022 | 123.83 | 127.50 | 107.14 | 116.84 | 63,571 | -8.01(-6.42%) |
Mar 18, 2022 | 126.25 | 130.00 | 122.51 | 124.85 | 85,283 | -1.40(-1.11%) |
Mar 17, 2022 | 114.92 | 126.25 | 112.05 | 126.25 | 42,743 | +10.33(+8.91%) |
Mar 16, 2022 | 106.12 | 116.25 | 104.38 | 115.92 | 50,813 | +9.55(+8.98%) |
Mar 15, 2022 | 103.75 | 107.50 | 100.15 | 106.38 | 32,849 | +3.90(+3.81%) |
Mar 14, 2022 | 112.50 | 114.75 | 101.35 | 102.47 | 57,493 | -7.86(-7.13%) |
Mar 11, 2022 | 120.00 | 122.50 | 110.05 | 110.34 | 35,337 | -8.66(-7.28%) |
Mar 10, 2022 | 120.01 | 122.84 | 116.25 | 119.00 | 24,000 | -5.25(-4.23%) |
Mar 09, 2022 | 117.50 | 127.50 | 117.50 | 124.25 | 33,674 | +8.00(+6.88%) |
Mar 08, 2022 | 113.75 | 122.11 | 107.50 | 116.25 | 49,945 | +3.46(+3.07%) |
Mar 07, 2022 | 113.08 | 117.40 | 110.62 | 112.79 | 26,479 | -0.04(-0.03%) |
Mar 04, 2022 | 116.25 | 118.42 | 110.76 | 112.83 | 21,025 | -3.65(-3.13%) |
Mar 03, 2022 | 126.25 | 126.25 | 115.00 | 116.47 | 23,070 | -8.21(-6.59%) |
Mar 02, 2022 | 121.39 | 127.50 | 121.38 | 124.69 | 24,305 | +3.35(+2.76%) |
Mar 01, 2022 | 130.00 | 131.88 | 119.38 | 121.34 | 38,962 | -9.91(-7.55%) |
Feb 28, 2022 | 118.75 | 133.75 | 118.74 | 131.25 | 66,516 | +12.41(+10.44%) |
Feb 25, 2022 | 121.01 | 121.25 | 116.55 | 118.84 | 26,143 | -1.96(-1.62%) |
Feb 24, 2022 | 105.00 | 121.25 | 102.50 | 120.80 | 50,971 | +9.50(+8.54%) |
Feb 23, 2022 | 118.49 | 118.72 | 111.25 | 111.30 | 43,767 | -3.75(-3.26%) |
Feb 22, 2022 | 117.44 | 124.88 | 114.36 | 115.05 | 54,952 | -9.24(-7.43%) |
Feb 18, 2022 | 124.29 | 0 | -3.21(-2.52%) | |||
Feb 17, 2022 | 137.50 | 137.50 | 126.25 | 127.50 | 34,003 | -8.75(-6.42%) |
Feb 16, 2022 | 135.00 | 138.75 | 132.50 | 136.25 | 33,109 | -2.50(-1.80%) |
Feb 15, 2022 | 127.50 | 139.38 | 127.50 | 138.75 | 70,165 | +14.38(+11.56%) |
Feb 14, 2022 | 127.50 | 131.25 | 123.49 | 124.38 | 41,967 | -3.12(-2.45%) |
Feb 11, 2022 | 136.25 | 140.00 | 126.25 | 127.50 | 58,819 | -5.00(-3.77%) |
Feb 10, 2022 | 127.50 | 141.25 | 127.50 | 132.50 | 83,325 | -1.25(-0.93%) |
Feb 09, 2022 | 131.25 | 135.00 | 129.35 | 133.75 | 54,020 | +3.75(+2.88%) |
Feb 08, 2022 | 127.50 | 131.15 | 125.00 | 130.00 | 27,553 | +2.50(+1.96%) |
Feb 07, 2022 | 128.75 | 132.50 | 125.00 | 127.50 | 27,956 | +1.25(+0.99%) |
Feb 04, 2022 | 122.50 | 127.50 | 120.31 | 126.25 | 25,535 | +4.88(+4.02%) |
Feb 03, 2022 | 123.75 | 119.45 | 121.38 | 42,033 | -6.12(-4.80%) | |
Feb 02, 2022 | 140.00 | 140.00 | 127.50 | 127.50 | 47,853 | -11.25(-8.11%) |
Feb 01, 2022 | 133.75 | 140.00 | 127.50 | 138.75 | 63,208 | +5.00(+3.74%) |
Jan 31, 2022 | 123.75 | 133.75 | 92,501 | +19.64(+17.21%) | ||
Jan 28, 2022 | 114.75 | 118.21 | 108.75 | 114.11 | 47,076 | +1.79(+1.59%) |
Jan 27, 2022 | 125.38 | 126.25 | 111.25 | 112.33 | 44,386 | -8.11(-6.74%) |
Jan 26, 2022 | 128.75 | 131.25 | 119.21 | 120.44 | 54,789 | -4.55(-3.64%) |
Jan 25, 2022 | 127.50 | 131.25 | 123.75 | 124.99 | 65,340 | +2.36(+1.93%) |
Jan 24, 2022 | 113.75 | 124.59 | 110.00 | 122.62 | 99,789 | -0.30(-0.24%) |
Jan 21, 2022 | 127.50 | 130.00 | 118.75 | 122.92 | 77,110 | -4.58(-3.59%) |
Jan 20, 2022 | 135.00 | 140.00 | 126.25 | 127.50 | 53,133 | -3.75(-2.86%) |
Jan 19, 2022 | 141.25 | 142.50 | 131.25 | 131.25 | 68,455 | -7.50(-5.41%) |
Jan 18, 2022 | 143.75 | 148.75 | 137.50 | 138.75 | 64,505 | -7.50(-5.13%) |
Jan 14, 2022 | 146.25 | 0 | +6.25(+4.46%) | |||
Jan 13, 2022 | 147.50 | 150.00 | 140.00 | 140.00 | 62,194 | -3.75(-2.61%) |
Jan 12, 2022 | 148.75 | 152.50 | 142.50 | 143.75 | 49,834 | -3.75(-2.54%) |
Jan 11, 2022 | 143.75 | 152.50 | 142.62 | 147.50 | 43,926 | +2.50(+1.72%) |
Jan 10, 2022 | 148.75 | 148.75 | 140.00 | 145.00 | 66,518 | -5.00(-3.33%) |
Jan 07, 2022 | 152.50 | 155.96 | 145.24 | 150.00 | 43,273 | -5.00(-3.23%) |
Jan 06, 2022 | 151.25 | 157.50 | 146.25 | 155.00 | 43,014 | +5.00(+3.33%) |
Jan 05, 2022 | 161.25 | 167.50 | 147.81 | 150.00 | 73,300 | -15.00(-9.09%) |
Jan 04, 2022 | 177.50 | 181.25 | 162.50 | 165.00 | 71,646 | -7.50(-4.35%) |