Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.32 | 15.52 | 14.96 | 15.34 | 13,907,114 | +0.19(+1.25%) |
Aug 30, 2022 | 15.80 | 15.85 | 14.89 | 15.15 | 27,287,320 | -1.02(-6.31%) |
Aug 29, 2022 | 16.09 | 16.45 | 15.86 | 16.17 | 8,362,763 | -0.07(-0.43%) |
Aug 26, 2022 | 17.10 | 17.28 | 16.21 | 16.24 | 13,160,679 | -0.74(-4.36%) |
Aug 25, 2022 | 16.70 | 17.23 | 16.58 | 16.98 | 10,472,879 | +0.54(+3.28%) |
Aug 24, 2022 | 16.25 | 16.84 | 15.96 | 16.44 | 11,922,130 | +0.46(+2.88%) |
Aug 23, 2022 | 16.26 | 16.44 | 15.95 | 15.98 | 11,629,925 | -0.12(-0.75%) |
Aug 22, 2022 | 16.77 | 16.77 | 16.03 | 16.10 | 15,350,242 | -0.65(-3.88%) |
Aug 19, 2022 | 17.98 | 17.99 | 16.69 | 16.75 | 26,005,898 | -1.48(-8.12%) |
Aug 18, 2022 | 18.58 | 18.60 | 18.01 | 18.23 | 10,212,557 | -0.23(-1.25%) |
Aug 17, 2022 | 18.66 | 18.79 | 18.15 | 18.46 | 11,008,995 | -0.47(-2.48%) |
Aug 16, 2022 | 18.62 | 19.16 | 18.18 | 18.93 | 13,020,777 | +0.17(+0.91%) |
Aug 15, 2022 | 18.36 | 19.08 | 18.31 | 18.76 | 10,479,385 | +0.10(+0.54%) |
Aug 12, 2022 | 18.25 | 18.71 | 17.83 | 18.66 | 13,906,259 | +0.57(+3.15%) |
Aug 11, 2022 | 18.39 | 18.92 | 18.02 | 18.09 | 19,644,330 | -0.13(-0.71%) |
Aug 10, 2022 | 18.07 | 18.34 | 17.51 | 18.22 | 19,005,944 | +0.76(+4.35%) |
Aug 09, 2022 | 18.52 | 18.53 | 17.12 | 17.46 | 23,934,658 | -1.26(-6.73%) |
Aug 08, 2022 | 18.18 | 19.71 | 18.07 | 18.72 | 21,670,550 | +0.67(+3.71%) |
Aug 05, 2022 | 18.40 | 18.60 | 17.92 | 18.05 | 16,542,678 | -0.51(-2.75%) |
Aug 04, 2022 | 18.04 | 18.86 | 18.00 | 18.56 | 37,304,464 | -2.00(-9.73%) |
Aug 03, 2022 | 19.82 | 20.62 | 19.53 | 20.56 | 29,040,064 | +0.83(+4.21%) |
Aug 02, 2022 | 18.22 | 19.99 | 17.82 | 19.73 | 20,550,504 | +1.20(+6.48%) |
Aug 01, 2022 | 18.21 | 18.69 | 17.77 | 18.53 | 15,488,101 | +0.28(+1.53%) |
Jul 29, 2022 | 18.00 | 18.29 | 17.88 | 18.25 | 16,504,047 | +0.01(+0.05%) |
Jul 28, 2022 | 18.74 | 19.02 | 17.77 | 18.24 | 16,822,368 | -0.19(-1.03%) |
Jul 27, 2022 | 18.44 | 18.59 | 17.87 | 18.43 | 15,536,699 | +0.34(+1.88%) |
Jul 26, 2022 | 18.48 | 18.57 | 17.89 | 18.09 | 11,081,722 | -0.65(-3.47%) |
Jul 25, 2022 | 19.78 | 19.87 | 18.64 | 18.74 | 11,611,894 | -0.94(-4.78%) |
Jul 22, 2022 | 21.45 | 21.45 | 19.54 | 19.68 | 14,026,863 | -1.80(-8.38%) |
Jul 21, 2022 | 21.14 | 21.78 | 20.78 | 21.48 | 15,835,496 | +0.21(+0.99%) |
Jul 20, 2022 | 20.36 | 21.34 | 20.36 | 21.27 | 15,230,231 | +0.89(+4.37%) |
Jul 19, 2022 | 20.49 | 20.55 | 19.86 | 20.38 | 11,262,780 | +0.42(+2.10%) |
Jul 18, 2022 | 20.07 | 21.08 | 19.86 | 19.96 | 17,263,394 | +0.28(+1.42%) |
Jul 15, 2022 | 20.12 | 20.29 | 19.21 | 19.68 | 13,949,609 | -0.43(-2.14%) |
Jul 14, 2022 | 19.44 | 20.15 | 18.96 | 20.11 | 12,931,540 | +0.60(+3.08%) |
Jul 13, 2022 | 18.65 | 19.75 | 18.59 | 19.51 | 12,265,490 | +0.18(+0.93%) |
Jul 12, 2022 | 18.74 | 19.46 | 18.25 | 19.33 | 12,423,053 | +0.80(+4.32%) |
Jul 11, 2022 | 19.92 | 20.02 | 18.50 | 18.53 | 11,677,491 | -1.46(-7.30%) |
Jul 08, 2022 | 19.44 | 20.61 | 19.33 | 19.99 | 24,362,182 | +0.18(+0.91%) |
Jul 07, 2022 | 18.29 | 19.88 | 18.06 | 19.81 | 19,494,520 | +1.59(+8.73%) |
Jul 06, 2022 | 17.35 | 18.51 | 17.31 | 18.22 | 21,374,848 | +0.99(+5.75%) |
Jul 05, 2022 | 16.78 | 17.24 | 16.35 | 17.23 | 14,883,469 | +0.23(+1.35%) |
Jul 01, 2022 | 17.06 | 17.52 | 16.43 | 17.00 | 14,083,110 | -0.16(-0.93%) |
Jun 30, 2022 | 17.24 | 17.66 | 16.55 | 17.16 | 13,181,634 | -0.14(-0.81%) |
Jun 29, 2022 | 17.69 | 17.93 | 17.20 | 17.30 | 10,898,645 | -0.64(-3.57%) |
Jun 28, 2022 | 18.25 | 18.76 | 17.85 | 17.94 | 11,472,419 | -0.45(-2.45%) |
Jun 27, 2022 | 19.01 | 19.34 | 17.94 | 18.39 | 16,878,124 | -0.82(-4.27%) |
Jun 24, 2022 | 19.59 | 19.87 | 18.77 | 19.21 | 50,116,984 | -0.09(-0.47%) |
Jun 23, 2022 | 18.11 | 19.65 | 17.99 | 19.30 | 24,140,992 | +1.27(+7.04%) |
Jun 22, 2022 | 17.66 | 18.58 | 17.48 | 18.03 | 14,488,670 | +0.13(+0.73%) |
Jun 21, 2022 | 17.16 | 18.68 | 17.15 | 17.90 | 21,746,160 | +1.27(+7.64%) |
Jun 17, 2022 | 15.99 | 16.81 | 15.61 | 16.63 | 24,136,112 | +1.08(+6.95%) |
Jun 16, 2022 | 16.85 | 17.00 | 15.30 | 15.55 | 19,032,082 | -1.97(-11.24%) |
Jun 15, 2022 | 16.30 | 17.66 | 16.22 | 17.52 | 17,905,952 | +0.92(+5.54%) |
Jun 14, 2022 | 16.50 | 16.95 | 15.80 | 16.60 | 15,703,239 | +0.29(+1.78%) |
Jun 13, 2022 | 17.01 | 17.19 | 16.16 | 16.31 | 18,547,472 | -1.71(-9.49%) |
Jun 10, 2022 | 18.52 | 19.14 | 18.00 | 18.02 | 14,394,974 | -0.86(-4.56%) |
Jun 09, 2022 | 19.34 | 19.66 | 18.80 | 18.88 | 16,003,112 | -0.71(-3.62%) |
Jun 08, 2022 | 19.01 | 20.11 | 18.97 | 19.59 | 15,611,909 | +0.63(+3.32%) |
Jun 07, 2022 | 18.92 | 19.39 | 18.64 | 18.96 | 12,587,043 | -0.18(-0.94%) |
Jun 06, 2022 | 19.04 | 19.98 | 18.79 | 19.14 | 15,906,375 | +0.47(+2.52%) |
Jun 03, 2022 | 19.24 | 19.38 | 18.32 | 18.67 | 18,144,896 | -1.29(-6.46%) |
Jun 02, 2022 | 19.31 | 20.15 | 18.90 | 19.96 | 15,608,381 | +0.46(+2.36%) |
Jun 01, 2022 | 20.30 | 20.55 | 19.26 | 19.50 | 15,738,651 | -0.68(-3.37%) |
May 31, 2022 | 20.07 | 20.73 | 19.38 | 20.18 | 24,013,228 | +0.35(+1.77%) |
May 27, 2022 | 19.23 | 19.88 | 19.13 | 19.83 | 19,739,488 | +0.94(+4.98%) |
May 26, 2022 | 17.26 | 19.30 | 17.20 | 18.89 | 25,094,008 | +1.44(+8.25%) |
May 25, 2022 | 17.05 | 17.59 | 16.76 | 17.45 | 18,793,484 | +0.35(+2.05%) |
May 24, 2022 | 17.97 | 18.30 | 16.86 | 17.10 | 18,037,008 | -1.30(-7.07%) |
May 23, 2022 | 18.31 | 18.56 | 17.70 | 18.40 | 15,840,055 | +0.01(+0.05%) |
May 20, 2022 | 19.74 | 19.80 | 17.34 | 18.39 | 27,898,424 | -0.88(-4.57%) |
May 19, 2022 | 17.75 | 19.93 | 17.46 | 19.27 | 39,578,340 | +1.91(+11.00%) |
May 18, 2022 | 17.58 | 18.41 | 17.07 | 17.36 | 22,558,226 | -0.49(-2.75%) |
May 17, 2022 | 17.51 | 18.39 | 17.27 | 17.85 | 18,889,972 | +0.49(+2.82%) |
May 16, 2022 | 18.03 | 18.54 | 17.24 | 17.36 | 18,644,516 | -0.65(-3.61%) |
May 13, 2022 | 16.25 | 18.33 | 16.25 | 18.01 | 38,888,184 | +2.32(+14.79%) |
May 12, 2022 | 13.57 | 16.42 | 13.25 | 15.69 | 42,793,128 | +1.83(+13.20%) |
May 11, 2022 | 15.87 | 15.96 | 13.67 | 13.86 | 43,992,216 | -2.09(-13.10%) |
May 10, 2022 | 17.27 | 17.27 | 15.35 | 15.95 | 31,550,990 | -0.40(-2.45%) |
May 09, 2022 | 17.33 | 17.45 | 16.18 | 16.35 | 41,450,640 | -1.80(-9.92%) |
May 06, 2022 | 18.56 | 19.08 | 17.43 | 18.15 | 25,371,840 | -0.70(-3.71%) |
May 05, 2022 | 19.91 | 19.92 | 18.35 | 18.85 | 22,809,364 | -1.41(-6.96%) |
May 04, 2022 | 19.33 | 20.30 | 18.71 | 20.26 | 20,493,158 | +0.66(+3.37%) |
May 03, 2022 | 18.96 | 19.68 | 18.81 | 19.60 | 16,071,172 | +0.54(+2.83%) |
May 02, 2022 | 18.08 | 19.10 | 17.65 | 19.06 | 19,277,852 | +0.98(+5.42%) |
Apr 29, 2022 | 18.88 | 19.49 | 18.02 | 18.08 | 19,048,304 | -0.81(-4.29%) |
Apr 28, 2022 | 18.44 | 19.05 | 17.50 | 18.89 | 25,065,198 | +0.82(+4.54%) |
Apr 27, 2022 | 18.68 | 18.70 | 17.99 | 18.07 | 29,037,188 | +0.43(+2.44%) |
Apr 26, 2022 | 19.25 | 19.34 | 17.61 | 17.64 | 39,795,480 | -1.69(-8.74%) |
Apr 25, 2022 | 18.97 | 19.48 | 18.76 | 19.33 | 23,847,176 | +0.22(+1.15%) |
Apr 22, 2022 | 19.64 | 20.01 | 18.91 | 19.11 | 22,323,996 | -0.44(-2.25%) |
Apr 21, 2022 | 21.32 | 21.87 | 19.47 | 19.55 | 23,911,620 | -1.32(-6.32%) |
Apr 20, 2022 | 21.20 | 21.29 | 20.61 | 20.87 | 13,939,736 | -0.54(-2.52%) |
Apr 19, 2022 | 20.22 | 21.45 | 19.80 | 21.41 | 18,298,648 | +1.09(+5.36%) |
Apr 18, 2022 | 20.98 | 21.11 | 19.86 | 20.32 | 21,808,160 | -0.69(-3.28%) |
Apr 14, 2022 | 21.88 | 22.08 | 20.91 | 21.01 | 18,858,088 | -1.04(-4.72%) |
Apr 13, 2022 | 21.33 | 22.13 | 20.83 | 22.05 | 22,097,036 | +0.76(+3.57%) |
Apr 12, 2022 | 22.38 | 22.69 | 21.10 | 21.29 | 21,881,132 | -0.41(-1.89%) |
Apr 11, 2022 | 21.63 | 22.64 | 21.10 | 21.70 | 20,088,102 | +0.03(+0.14%) |
Apr 08, 2022 | 22.06 | 22.34 | 21.55 | 21.67 | 15,131,121 | -0.65(-2.91%) |
Apr 07, 2022 | 23.10 | 23.22 | 21.46 | 22.32 | 21,263,100 | -0.67(-2.91%) |
Apr 06, 2022 | 23.60 | 23.60 | 22.61 | 22.99 | 19,395,068 | -0.74(-3.12%) |
Apr 05, 2022 | 25.21 | 26.16 | 23.65 | 23.73 | 21,122,560 | -1.48(-5.87%) |
Apr 04, 2022 | 24.66 | 25.43 | 24.64 | 25.21 | 17,055,476 | +0.66(+2.69%) |
Apr 01, 2022 | 25.39 | 25.56 | 24.26 | 24.55 | 17,175,032 | -0.85(-3.35%) |
Mar 31, 2022 | 26.54 | 26.55 | 25.25 | 25.40 | 17,390,964 | -1.10(-4.15%) |
Mar 30, 2022 | 27.18 | 28.14 | 26.20 | 26.50 | 21,621,464 | -0.86(-3.14%) |
Mar 29, 2022 | 25.56 | 27.60 | 25.46 | 27.36 | 33,752,708 | +1.98(+7.80%) |
Mar 28, 2022 | 25.34 | 25.95 | 24.64 | 25.38 | 18,218,964 | +0.22(+0.87%) |
Mar 25, 2022 | 25.94 | 26.06 | 24.52 | 25.16 | 17,276,834 | -1.09(-4.15%) |
Mar 24, 2022 | 26.01 | 26.57 | 25.03 | 26.25 | 14,914,205 | +0.35(+1.35%) |
Mar 23, 2022 | 26.50 | 26.81 | 25.71 | 25.90 | 20,974,366 | -0.75(-2.81%) |
Mar 22, 2022 | 25.45 | 27.25 | 25.12 | 26.65 | 30,638,520 | +1.26(+4.96%) |
Mar 21, 2022 | 25.85 | 26.20 | 24.82 | 25.39 | 17,517,736 | -0.28(-1.09%) |
Mar 18, 2022 | 24.94 | 26.15 | 24.65 | 25.67 | 34,743,264 | +1.02(+4.14%) |
Mar 17, 2022 | 23.32 | 24.93 | 22.85 | 24.65 | 21,481,264 | +1.03(+4.36%) |
Mar 16, 2022 | 22.13 | 23.89 | 22.13 | 23.62 | 28,426,336 | +1.64(+7.46%) |
Mar 15, 2022 | 21.50 | 22.03 | 20.49 | 21.98 | 20,384,476 | +0.43(+2.00%) |
Mar 14, 2022 | 22.63 | 23.25 | 21.31 | 21.55 | 21,349,064 | -1.37(-5.98%) |
Mar 11, 2022 | 24.05 | 24.23 | 22.81 | 22.92 | 18,824,776 | -1.29(-5.33%) |
Mar 10, 2022 | 24.91 | 24.91 | 23.51 | 24.21 | 16,422,216 | -1.05(-4.16%) |
Mar 09, 2022 | 25.13 | 25.53 | 24.75 | 25.26 | 18,106,090 | +1.02(+4.21%) |
Mar 08, 2022 | 22.85 | 25.71 | 22.61 | 24.24 | 33,329,280 | +1.07(+4.62%) |
Mar 07, 2022 | 22.94 | 24.41 | 22.90 | 23.17 | 35,089,504 | +0.54(+2.39%) |
Mar 04, 2022 | 22.62 | 23.73 | 22.01 | 22.63 | 33,252,066 | +0.00(+0.00%) |
Mar 03, 2022 | 24.49 | 24.52 | 22.41 | 22.63 | 28,804,120 | -1.95(-7.93%) |
Mar 02, 2022 | 24.72 | 24.77 | 23.60 | 24.58 | 23,976,326 | -0.41(-1.64%) |
Mar 01, 2022 | 24.49 | 25.75 | 23.38 | 24.99 | 62,703,632 | -3.99(-13.77%) |
Feb 28, 2022 | 26.74 | 29.05 | 26.17 | 28.98 | 51,168,616 | +2.63(+9.98%) |
Feb 25, 2022 | 25.44 | 27.00 | 25.05 | 26.35 | 28,287,180 | +1.07(+4.23%) |
Feb 24, 2022 | 22.01 | 25.45 | 21.77 | 25.28 | 34,991,676 | +1.31(+5.47%) |
Feb 23, 2022 | 25.76 | 26.19 | 23.80 | 23.97 | 27,091,110 | -1.54(-6.04%) |
Feb 22, 2022 | 25.76 | 27.28 | 24.94 | 25.51 | 32,573,028 | -1.08(-4.06%) |
Feb 18, 2022 | 26.59 | 0 | -1.52(-5.41%) | |||
Feb 17, 2022 | 28.44 | 30.12 | 27.92 | 28.11 | 24,772,204 | -0.89(-3.07%) |
Feb 16, 2022 | 28.33 | 29.18 | 27.86 | 29.00 | 15,815,263 | +0.13(+0.45%) |
Feb 15, 2022 | 28.11 | 28.89 | 27.62 | 28.87 | 22,295,352 | +1.43(+5.21%) |
Feb 14, 2022 | 25.81 | 28.41 | 25.68 | 27.44 | 41,180,344 | +1.60(+6.19%) |
Feb 11, 2022 | 27.52 | 28.20 | 25.61 | 25.84 | 28,761,862 | -2.07(-7.42%) |
Feb 10, 2022 | 27.65 | 29.40 | 27.44 | 27.91 | 24,392,994 | -0.92(-3.19%) |
Feb 09, 2022 | 27.77 | 28.94 | 27.59 | 28.83 | 21,765,628 | +1.40(+5.10%) |
Feb 08, 2022 | 26.80 | 27.63 | 25.89 | 27.43 | 19,148,288 | +0.46(+1.71%) |
Feb 07, 2022 | 27.61 | 28.30 | 26.40 | 26.97 | 22,503,316 | -0.58(-2.11%) |
Feb 04, 2022 | 26.98 | 27.85 | 26.21 | 27.55 | 20,394,580 | +0.60(+2.23%) |
Feb 03, 2022 | 26.50 | 26.95 | 30,035,700 | -0.73(-2.64%) | ||
Feb 02, 2022 | 29.23 | 29.96 | 27.40 | 27.68 | 35,285,456 | -2.28(-7.61%) |
Feb 01, 2022 | 30.52 | 30.85 | 28.62 | 29.96 | 38,862,536 | +2.81(+10.35%) |
Jan 28, 2022 | 28.06 | 28.43 | 25.63 | 27.15 | 66,962,224 | -1.55(-5.40%) |
Jan 27, 2022 | 33.85 | 33.91 | 28.39 | 28.70 | 67,262,968 | -4.71(-14.10%) |
Jan 26, 2022 | 36.29 | 36.88 | 32.99 | 33.41 | 50,945,328 | -2.05(-5.78%) |
Jan 25, 2022 | 36.63 | 37.55 | 35.25 | 35.46 | 26,903,876 | -2.29(-6.07%) |
Jan 24, 2022 | 36.14 | 37.88 | 34.12 | 37.75 | 46,111,088 | +0.00(+0.00%) |
Jan 21, 2022 | 39.03 | 39.98 | 37.19 | 37.75 | 38,254,068 | -0.97(-2.51%) |
Jan 20, 2022 | 41.51 | 42.95 | 38.69 | 38.72 | 45,704,396 | -1.31(-3.27%) |
Jan 19, 2022 | 39.48 | 42.44 | 39.44 | 40.03 | 36,889,444 | +0.82(+2.09%) |
Jan 18, 2022 | 40.68 | 41.28 | 39.00 | 39.21 | 29,537,956 | -2.98(-7.07%) |
Jan 14, 2022 | 42.19 | 0 | +0.78(+1.89%) | |||
Jan 13, 2022 | 45.73 | 46.29 | 41.36 | 41.41 | 36,286,524 | -4.02(-8.85%) |
Jan 12, 2022 | 45.74 | 47.59 | 44.03 | 45.43 | 49,556,364 | -0.04(-0.09%) |
Jan 11, 2022 | 41.81 | 45.48 | 41.49 | 45.47 | 60,471,400 | +3.75(+8.99%) |
Jan 10, 2022 | 40.63 | 43.13 | 40.43 | 41.72 | 44,318,156 | -0.26(-0.62%) |
Jan 07, 2022 | 37.51 | 43.29 | 37.50 | 41.98 | 78,468,472 | +3.76(+9.84%) |
Jan 06, 2022 | 36.45 | 38.58 | 33.76 | 38.22 | 58,311,924 | +1.54(+4.20%) |
Jan 05, 2022 | 38.68 | 39.06 | 36.13 | 36.68 | 43,278,980 | -2.73(-6.93%) |
Jan 04, 2022 | 40.75 | 41.29 | 38.38 | 39.41 | 30,389,348 | -1.52(-3.71%) |
Jan 03, 2022 | 38.55 | 41.76 | 37.96 | 40.93 | 45,870,064 | +2.88(+7.57%) |
Dec 31, 2021 | 38.24 | 39.80 | 37.85 | 38.05 | 19,561,992 | -0.70(-1.81%) |
Dec 30, 2021 | 36.68 | 39.50 | 36.68 | 38.75 | 36,267,208 | +1.92(+5.21%) |
Dec 29, 2021 | 36.72 | 37.16 | 35.86 | 36.83 | 25,394,096 | -0.17(-0.46%) |
Dec 28, 2021 | 37.78 | 38.35 | 36.75 | 37.00 | 28,378,720 | -1.64(-4.24%) |
Dec 27, 2021 | 37.17 | 39.16 | 35.53 | 38.64 | 48,561,148 | +1.00(+2.66%) |
Dec 23, 2021 | 38.52 | 38.69 | 37.37 | 37.64 | 27,703,538 | -1.06(-2.74%) |
Dec 22, 2021 | 37.91 | 40.19 | 37.70 | 38.70 | 36,593,068 | +0.68(+1.79%) |
Dec 21, 2021 | 38.25 | 39.33 | 36.75 | 38.02 | 38,808,540 | +0.03(+0.08%) |
Dec 20, 2021 | 38.03 | 39.71 | 36.92 | 37.99 | 38,878,192 | -2.02(-5.05%) |
Dec 17, 2021 | 38.45 | 40.45 | 36.35 | 40.01 | 126,157,560 | +1.31(+3.39%) |
Dec 16, 2021 | 41.09 | 42.50 | 38.70 | 38.70 | 55,914,792 | -2.11(-5.17%) |
Dec 15, 2021 | 39.37 | 41.69 | 38.80 | 40.81 | 59,312,608 | -0.06(-0.15%) |
Dec 14, 2021 | 37.96 | 41.29 | 37.16 | 40.87 | 64,288,660 | +1.73(+4.42%) |
Dec 13, 2021 | 39.99 | 40.29 | 36.84 | 39.14 | 82,622,176 | +1.48(+3.93%) |
Dec 10, 2021 | 38.00 | 39.08 | 35.80 | 37.66 | 91,869,480 | +0.61(+1.65%) |
Dec 09, 2021 | 41.37 | 42.74 | 36.14 | 37.05 | 120,479,296 | -7.67(-17.15%) |
Dec 08, 2021 | 42.60 | 45.40 | 41.34 | 44.72 | 49,595,596 | +0.84(+1.91%) |
Dec 07, 2021 | 46.51 | 47.25 | 43.02 | 43.88 | 57,524,480 | -0.98(-2.18%) |
Dec 06, 2021 | 40.03 | 45.75 | 38.06 | 44.86 | 103,853,736 | -2.48(-5.24%) |
Dec 03, 2021 | 48.55 | 49.49 | 44.57 | 47.34 | 76,596,448 | -1.24(-2.55%) |
Dec 02, 2021 | 50.85 | 51.67 | 46.02 | 48.58 | 76,872,480 | -2.56(-5.01%) |
Dec 01, 2021 | 54.08 | 56.24 | 50.95 | 51.14 | 78,695,488 | -1.84(-3.47%) |
Nov 30, 2021 | 54.43 | 56.70 | 51.60 | 52.98 | 92,234,928 | -2.08(-3.78%) |
Nov 29, 2021 | 52.03 | 55.33 | 50.71 | 55.06 | 76,610,680 | +3.34(+6.46%) |
Nov 26, 2021 | 49.45 | 52.37 | 49.41 | 51.72 | 36,708,032 | -0.85(-1.62%) |
Nov 24, 2021 | 51.74 | 53.48 | 49.83 | 52.57 | 61,225,340 | +0.13(+0.25%) |
Nov 23, 2021 | 51.67 | 54.33 | 49.52 | 52.44 | 87,894,744 | +1.32(+2.58%) |
Nov 22, 2021 | 53.03 | 57.44 | 50.08 | 51.12 | 130,556,840 | -4.09(-7.41%) |
Nov 19, 2021 | 47.16 | 55.40 | 47.16 | 55.21 | 166,718,432 | +8.16(+17.34%) |
Nov 18, 2021 | 49.03 | 47.29 | 43.00 | 47.05 | 131,408,944 | -5.50(-10.47%) |
Nov 17, 2021 | 56.20 | 57.75 | 50.31 | 52.55 | 197,749,104 | -2.97(-5.35%) |
Nov 16, 2021 | 49.93 | 55.68 | 46.51 | 55.52 | 245,084,640 | +10.64(+23.71%) |
Nov 15, 2021 | 44.60 | 46.14 | 43.41 | 44.88 | 76,507,864 | +0.95(+2.16%) |
Nov 12, 2021 | 44.00 | 45.19 | 42.74 | 43.93 | 41,015,396 | -1.05(-2.33%) |
Nov 11, 2021 | 42.75 | 45.75 | 41.74 | 44.98 | 69,605,488 | +1.77(+4.10%) |
Nov 10, 2021 | 42.30 | 43.21 | 78,700,784 | -1.57(-3.51%) | ||
Nov 09, 2021 | 47.48 | 48.04 | 42.15 | 44.78 | 89,844,736 | -1.14(-2.48%) |
Nov 08, 2021 | 43.54 | 47.87 | 43.04 | 45.92 | 153,975,744 | +4.12(+9.86%) |
Nov 05, 2021 | 37.50 | 41.92 | 36.17 | 41.80 | 113,881,056 | +4.68(+12.61%) |
Nov 04, 2021 | 37.38 | 37.70 | 36.07 | 37.12 | 40,696,320 | +0.57(+1.57%) |
Nov 03, 2021 | 34.23 | 37.38 | 34.23 | 36.55 | 61,011,536 | +1.41(+4.03%) |
Nov 02, 2021 | 34.56 | 35.39 | 33.02 | 35.13 | 74,942,344 | -1.40(-3.83%) |
Nov 01, 2021 | 39.99 | 38.22 | 35.73 | 36.53 | 121,300,200 | -0.46(-1.24%) |
Oct 29, 2021 | 38.25 | 41.60 | 35.43 | 36.99 | 221,097,376 | +1.55(+4.37%) |
Oct 28, 2021 | 28.54 | 39.78 | 35.44 | 376,500,992 | +8.42(+31.17%) | |
Oct 27, 2021 | 27.69 | 28.94 | 26.73 | 27.02 | 52,131,344 | +0.64(+2.43%) |
Oct 26, 2021 | 26.85 | 26.38 | 40,950,420 | -0.47(-1.75%) | ||
Oct 25, 2021 | 24.88 | 26.85 | 53,875,788 | +2.74(+11.36%) | ||
Oct 22, 2021 | 24.03 | 24.19 | 23.41 | 24.11 | 16,384,003 | -0.35(-1.43%) |
Oct 21, 2021 | 24.30 | 25.05 | 24.05 | 24.46 | 21,737,764 | +0.22(+0.91%) |
Oct 20, 2021 | 24.76 | 25.27 | 24.14 | 24.24 | 15,431,640 | -0.49(-1.98%) |
Oct 19, 2021 | 25.41 | 25.61 | 24.48 | 24.73 | 16,002,844 | -0.60(-2.37%) |
Oct 18, 2021 | 23.99 | 25.66 | 23.97 | 25.33 | 26,205,926 | +1.25(+5.19%) |
Oct 15, 2021 | 23.84 | 24.22 | 23.43 | 24.08 | 14,891,524 | +0.07(+0.29%) |
Oct 14, 2021 | 22.51 | 24.10 | 22.50 | 24.01 | 20,712,012 | +1.42(+6.29%) |
Oct 13, 2021 | 22.85 | 23.02 | 22.11 | 22.59 | 20,413,108 | -0.47(-2.04%) |
Oct 12, 2021 | 23.14 | 23.65 | 22.66 | 23.06 | 23,839,424 | +0.19(+0.83%) |
Oct 11, 2021 | 23.63 | 23.64 | 22.68 | 22.87 | 21,945,412 | -0.36(-1.55%) |
Oct 08, 2021 | 24.32 | 24.53 | 23.04 | 23.23 | 25,071,078 | -1.15(-4.72%) |
Oct 07, 2021 | 24.55 | 24.72 | 24.04 | 24.38 | 17,485,462 | +0.09(+0.37%) |
Oct 06, 2021 | 23.55 | 24.55 | 23.52 | 24.29 | 19,232,662 | +0.27(+1.12%) |
Oct 05, 2021 | 24.18 | 24.79 | 23.86 | 24.02 | 21,704,832 | -0.12(-0.50%) |
Oct 04, 2021 | 24.76 | 25.03 | 23.54 | 24.14 | 28,739,020 | -0.47(-1.91%) |
Oct 01, 2021 | 25.51 | 25.75 | 24.21 | 24.61 | 30,696,060 | -0.78(-3.07%) |
Sep 30, 2021 | 27.12 | 27.14 | 25.09 | 25.39 | 46,798,800 | -0.89(-3.39%) |
Sep 29, 2021 | 26.45 | 28.39 | 26.01 | 26.28 | 120,568,824 | +1.74(+7.09%) |
Sep 28, 2021 | 25.97 | 26.41 | 24.15 | 24.54 | 37,829,580 | -1.35(-5.21%) |
Sep 27, 2021 | 25.86 | 27.27 | 25.74 | 25.89 | 44,642,072 | +0.46(+1.81%) |
Sep 24, 2021 | 25.26 | 25.66 | 24.39 | 25.43 | 26,633,658 | +0.01(+0.04%) |
Sep 23, 2021 | 25.57 | 26.07 | 24.62 | 25.42 | 38,719,224 | +0.47(+1.88%) |
Sep 22, 2021 | 27.74 | 28.21 | 24.28 | 24.95 | 87,220,032 | -1.86(-6.94%) |
Sep 21, 2021 | 24.78 | 27.93 | 24.57 | 26.81 | 114,604,920 | +2.74(+11.38%) |
Sep 20, 2021 | 22.02 | 24.22 | 21.66 | 24.07 | 68,031,912 | +1.11(+4.83%) |
Sep 17, 2021 | 22.42 | 23.51 | 21.90 | 22.96 | 104,115,624 | +1.79(+8.46%) |
Sep 16, 2021 | 20.84 | 21.60 | 20.36 | 21.17 | 45,727,392 | +1.26(+6.33%) |
Sep 15, 2021 | 19.37 | 20.16 | 19.05 | 19.91 | 32,246,694 | +0.96(+5.07%) |
Sep 14, 2021 | 19.19 | 19.74 | 18.70 | 18.95 | 24,108,616 | -1.11(-5.53%) |
Sep 13, 2021 | 20.26 | 20.59 | 19.66 | 20.06 | 15,631,367 | +0.13(+0.65%) |
Sep 10, 2021 | 20.18 | 20.62 | 19.90 | 19.93 | 16,229,060 | +0.08(+0.40%) |
Sep 09, 2021 | 19.22 | 20.06 | 19.09 | 19.85 | 21,766,044 | +0.92(+4.86%) |
Sep 08, 2021 | 19.93 | 20.03 | 18.70 | 18.93 | 21,030,514 | -0.96(-4.83%) |
Sep 07, 2021 | 19.80 | 19.95 | 19.01 | 19.89 | 19,819,502 | +0.33(+1.69%) |
Sep 03, 2021 | 18.83 | 19.76 | 18.67 | 19.56 | 25,287,826 | +0.90(+4.82%) |
Sep 02, 2021 | 18.44 | 18.92 | 18.00 | 18.66 | 38,479,764 | +0.87(+4.89%) |