Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.63 | 44.80 | 41.08 | 41.82 | 2,039,321 | -1.25(-2.90%) |
Sep 29, 2022 | 42.90 | 45.97 | 42.20 | 43.07 | 2,792,264 | -0.77(-1.76%) |
Sep 28, 2022 | 48.85 | 50.77 | 41.34 | 43.84 | 6,031,131 | -2.34(-5.07%) |
Sep 27, 2022 | 46.00 | 46.90 | 43.32 | 46.18 | 3,520,997 | +0.99(+2.19%) |
Sep 26, 2022 | 40.75 | 47.67 | 40.75 | 45.19 | 7,574,388 | +3.32(+7.93%) |
Sep 23, 2022 | 38.35 | 44.62 | 38.11 | 41.87 | 13,842,567 | -9.19(-18.00%) |
Sep 22, 2022 | 37.92 | 51.59 | 36.88 | 51.06 | 23,632,424 | +13.42(+35.65%) |
Sep 21, 2022 | 37.71 | 41.24 | 36.11 | 37.64 | 7,201,358 | -1.27(-3.26%) |
Sep 20, 2022 | 30.01 | 39.73 | 29.70 | 38.91 | 7,594,466 | +8.61(+28.42%) |
Sep 19, 2022 | 30.68 | 31.23 | 29.67 | 30.30 | 1,152,090 | -0.74(-2.38%) |
Sep 16, 2022 | 31.00 | 32.44 | 30.20 | 31.04 | 1,259,724 | -0.54(-1.71%) |
Sep 15, 2022 | 32.80 | 33.60 | 31.54 | 31.58 | 1,131,293 | -1.34(-4.07%) |
Sep 14, 2022 | 30.56 | 33.03 | 29.51 | 32.92 | 1,754,265 | +2.05(+6.64%) |
Sep 13, 2022 | 32.00 | 35.58 | 30.82 | 30.87 | 2,702,991 | -2.51(-7.52%) |
Sep 12, 2022 | 34.39 | 34.48 | 31.82 | 33.38 | 1,710,857 | +0.58(+1.77%) |
Sep 09, 2022 | 30.08 | 33.50 | 29.39 | 32.80 | 3,322,445 | +3.19(+10.77%) |
Sep 08, 2022 | 29.55 | 30.13 | 28.54 | 29.61 | 1,267,906 | +0.29(+0.99%) |
Sep 07, 2022 | 28.15 | 30.80 | 28.01 | 29.32 | 2,415,983 | +0.96(+3.39%) |
Sep 06, 2022 | 25.04 | 28.72 | 25.04 | 28.36 | 2,957,586 | +3.68(+14.91%) |
Sep 02, 2022 | 25.50 | 25.52 | 24.40 | 24.68 | 933,964 | -0.66(-2.60%) |
Sep 01, 2022 | 25.56 | 25.91 | 24.91 | 25.34 | 1,015,647 | -0.39(-1.52%) |
Aug 31, 2022 | 26.09 | 26.49 | 24.82 | 25.73 | 1,162,623 | -0.51(-1.94%) |
Aug 30, 2022 | 26.82 | 27.44 | 25.08 | 26.24 | 1,872,764 | +0.12(+0.46%) |
Aug 29, 2022 | 28.58 | 30.30 | 25.17 | 26.12 | 3,368,719 | -3.27(-11.13%) |
Aug 26, 2022 | 30.12 | 30.34 | 28.10 | 29.39 | 4,695,031 | +2.11(+7.73%) |
Aug 25, 2022 | 28.50 | 28.55 | 26.08 | 27.28 | 3,057,529 | -0.55(-1.98%) |
Aug 24, 2022 | 25.54 | 28.37 | 25.28 | 27.83 | 3,274,624 | +2.52(+9.96%) |
Aug 23, 2022 | 24.66 | 26.89 | 23.50 | 25.31 | 2,542,412 | +0.70(+2.84%) |
Aug 22, 2022 | 24.50 | 26.35 | 24.03 | 24.61 | 1,770,271 | -0.97(-3.79%) |
Aug 19, 2022 | 26.00 | 27.19 | 24.61 | 25.58 | 2,642,456 | -0.89(-3.36%) |
Aug 18, 2022 | 30.05 | 33.33 | 25.12 | 26.47 | 19,299,876 | +0.75(+2.92%) |
Aug 17, 2022 | 24.08 | 34.87 | 23.85 | 25.72 | 35,015,116 | +5.51(+27.26%) |
Aug 16, 2022 | 20.08 | 20.86 | 19.47 | 20.21 | 2,030,128 | +0.02(+0.10%) |
Aug 15, 2022 | 20.32 | 20.95 | 19.75 | 20.19 | 896,605 | -0.23(-1.13%) |
Aug 12, 2022 | 19.95 | 21.32 | 19.74 | 20.42 | 1,350,242 | +0.57(+2.87%) |
Aug 11, 2022 | 19.88 | 21.48 | 19.50 | 19.85 | 1,323,130 | +0.03(+0.15%) |
Aug 10, 2022 | 21.08 | 21.10 | 19.64 | 19.82 | 875,841 | -0.39(-1.93%) |
Aug 09, 2022 | 19.10 | 20.22 | 19.06 | 20.21 | 1,235,847 | +0.79(+4.07%) |
Aug 08, 2022 | 17.40 | 20.95 | 17.37 | 19.42 | 3,857,969 | +1.92(+10.97%) |
Aug 05, 2022 | 17.26 | 17.56 | 16.81 | 17.50 | 1,935,600 | +0.34(+1.98%) |
Aug 04, 2022 | 19.00 | 19.30 | 17.00 | 17.16 | 1,896,111 | -1.34(-7.24%) |
Aug 03, 2022 | 18.99 | 19.46 | 17.56 | 18.50 | 2,282,133 | -0.88(-4.54%) |
Aug 02, 2022 | 17.50 | 20.32 | 17.41 | 19.38 | 3,325,919 | +1.43(+7.97%) |
Aug 01, 2022 | 16.33 | 18.16 | 15.90 | 17.95 | 3,300,807 | +1.62(+9.92%) |
Jul 29, 2022 | 16.99 | 17.17 | 15.85 | 16.33 | 2,136,587 | -0.51(-3.03%) |
Jul 28, 2022 | 18.23 | 18.49 | 16.75 | 16.84 | 2,613,588 | -1.85(-9.90%) |
Jul 27, 2022 | 14.40 | 19.00 | 13.84 | 18.69 | 13,402,566 | -3.03(-13.95%) |
Jul 26, 2022 | 21.25 | 21.81 | 20.75 | 21.72 | 509,969 | +0.03(+0.14%) |
Jul 25, 2022 | 23.00 | 23.00 | 21.30 | 21.69 | 792,519 | -1.24(-5.41%) |
Jul 22, 2022 | 23.60 | 23.83 | 21.45 | 22.93 | 1,301,604 | -0.71(-3.00%) |
Jul 21, 2022 | 24.16 | 24.93 | 23.15 | 23.64 | 1,112,415 | -0.57(-2.35%) |
Jul 20, 2022 | 24.36 | 25.55 | 23.85 | 24.21 | 683,000 | -0.15(-0.62%) |
Jul 19, 2022 | 23.94 | 24.96 | 23.75 | 24.36 | 677,138 | +0.79(+3.35%) |
Jul 18, 2022 | 24.00 | 24.62 | 23.33 | 23.57 | 613,163 | -0.34(-1.42%) |
Jul 15, 2022 | 23.78 | 24.17 | 23.15 | 23.91 | 880,738 | +0.64(+2.75%) |
Jul 14, 2022 | 23.20 | 23.42 | 21.82 | 23.27 | 789,750 | -0.13(-0.56%) |
Jul 13, 2022 | 22.95 | 23.90 | 22.77 | 23.40 | 576,209 | +0.17(+0.73%) |
Jul 12, 2022 | 23.34 | 23.93 | 22.89 | 23.23 | 601,691 | -0.11(-0.47%) |
Jul 11, 2022 | 24.08 | 24.52 | 22.84 | 23.34 | 719,536 | -0.94(-3.87%) |
Jul 08, 2022 | 24.51 | 25.27 | 23.88 | 24.28 | 762,503 | -0.63(-2.53%) |
Jul 07, 2022 | 24.34 | 25.63 | 24.34 | 24.91 | 874,701 | +0.48(+1.96%) |
Jul 06, 2022 | 26.01 | 26.99 | 24.25 | 24.43 | 1,064,638 | -2.06(-7.78%) |
Jul 05, 2022 | 26.44 | 27.13 | 26.00 | 26.49 | 700,371 | -0.02(-0.08%) |
Jul 01, 2022 | 27.88 | 28.74 | 25.82 | 26.51 | 757,419 | -1.61(-5.73%) |
Jun 30, 2022 | 29.24 | 30.08 | 27.87 | 28.12 | 936,463 | -1.63(-5.48%) |
Jun 29, 2022 | 29.17 | 29.99 | 28.30 | 29.75 | 394,065 | +0.28(+0.95%) |
Jun 28, 2022 | 30.52 | 30.90 | 28.61 | 29.47 | 713,983 | -1.38(-4.47%) |
Jun 27, 2022 | 30.50 | 31.12 | 29.90 | 30.85 | 557,554 | +0.41(+1.35%) |
Jun 24, 2022 | 30.80 | 31.57 | 29.42 | 30.44 | 1,219,792 | -0.36(-1.17%) |
Jun 23, 2022 | 29.27 | 31.11 | 28.30 | 30.80 | 1,099,698 | +1.53(+5.23%) |
Jun 22, 2022 | 26.59 | 29.49 | 26.53 | 29.27 | 1,381,406 | +2.66(+10.00%) |
Jun 21, 2022 | 27.30 | 28.00 | 26.02 | 26.61 | 737,292 | -0.31(-1.15%) |
Jun 17, 2022 | 26.54 | 28.67 | 26.54 | 26.92 | 883,513 | +0.49(+1.85%) |
Jun 16, 2022 | 25.57 | 26.50 | 24.76 | 26.43 | 485,461 | -0.37(-1.38%) |
Jun 15, 2022 | 24.25 | 27.03 | 24.09 | 26.80 | 777,123 | +2.35(+9.61%) |
Jun 14, 2022 | 23.08 | 24.70 | 22.31 | 24.45 | 796,395 | +1.78(+7.85%) |
Jun 13, 2022 | 25.58 | 26.41 | 22.31 | 22.67 | 1,351,742 | -4.82(-17.53%) |
Jun 10, 2022 | 25.27 | 28.00 | 24.91 | 27.49 | 861,524 | +1.62(+6.26%) |
Jun 09, 2022 | 28.22 | 28.45 | 25.81 | 25.87 | 616,846 | -2.33(-8.26%) |
Jun 08, 2022 | 28.39 | 29.69 | 27.95 | 28.20 | 650,059 | -0.68(-2.35%) |
Jun 07, 2022 | 28.01 | 29.77 | 27.71 | 28.88 | 735,515 | +0.95(+3.40%) |
Jun 06, 2022 | 28.85 | 29.82 | 27.49 | 27.93 | 675,741 | -1.13(-3.89%) |
Jun 03, 2022 | 27.21 | 30.74 | 27.02 | 29.06 | 1,657,336 | +1.50(+5.44%) |
Jun 02, 2022 | 26.31 | 28.36 | 25.87 | 27.56 | 808,751 | +0.74(+2.76%) |
Jun 01, 2022 | 30.97 | 31.17 | 26.70 | 26.82 | 2,077,374 | -3.78(-12.35%) |
May 31, 2022 | 27.00 | 37.00 | 26.64 | 30.60 | 8,929,920 | +3.94(+14.78%) |
May 27, 2022 | 25.91 | 27.19 | 24.65 | 26.66 | 759,167 | +1.16(+4.55%) |
May 26, 2022 | 26.64 | 27.64 | 25.44 | 25.50 | 720,332 | -1.14(-4.28%) |
May 25, 2022 | 24.69 | 26.85 | 24.52 | 26.64 | 702,525 | +1.58(+6.30%) |
May 24, 2022 | 27.64 | 27.65 | 24.59 | 25.06 | 1,107,179 | -2.17(-7.97%) |
May 23, 2022 | 25.15 | 27.68 | 25.15 | 27.23 | 1,307,299 | +2.08(+8.27%) |
May 20, 2022 | 24.95 | 25.89 | 23.37 | 25.15 | 1,806,030 | +1.17(+4.88%) |
May 19, 2022 | 21.91 | 24.09 | 21.91 | 23.98 | 876,454 | +1.70(+7.63%) |
May 18, 2022 | 22.90 | 23.22 | 21.65 | 22.28 | 932,991 | -0.48(-2.11%) |
May 17, 2022 | 21.25 | 22.97 | 21.25 | 22.76 | 1,030,215 | +1.94(+9.32%) |
May 16, 2022 | 18.86 | 22.47 | 18.81 | 20.82 | 1,634,257 | +1.58(+8.21%) |
May 13, 2022 | 18.13 | 20.49 | 18.00 | 19.24 | 1,029,934 | +1.61(+9.13%) |
May 12, 2022 | 16.13 | 18.48 | 15.72 | 17.63 | 1,245,326 | +0.41(+2.38%) |
May 11, 2022 | 19.38 | 19.78 | 17.03 | 17.22 | 1,433,159 | -2.56(-12.94%) |
May 10, 2022 | 19.29 | 20.02 | 18.30 | 19.78 | 1,080,310 | +0.85(+4.49%) |
May 09, 2022 | 19.50 | 20.29 | 18.55 | 18.93 | 1,656,146 | -1.12(-5.59%) |
May 06, 2022 | 20.24 | 20.70 | 19.43 | 20.05 | 953,330 | -0.70(-3.37%) |
May 05, 2022 | 20.89 | 21.05 | 19.72 | 20.75 | 898,563 | -0.36(-1.71%) |
May 04, 2022 | 21.14 | 21.22 | 19.27 | 21.11 | 1,379,230 | +0.03(+0.14%) |
May 03, 2022 | 20.81 | 21.38 | 20.17 | 21.08 | 742,125 | +0.28(+1.35%) |
May 02, 2022 | 20.68 | 22.44 | 19.80 | 20.80 | 1,388,747 | -0.07(-0.34%) |
Apr 29, 2022 | 20.85 | 22.10 | 20.68 | 20.87 | 1,148,448 | -0.03(-0.14%) |
Apr 28, 2022 | 21.34 | 21.36 | 19.79 | 20.90 | 1,317,458 | -0.21(-0.99%) |
Apr 27, 2022 | 22.07 | 22.50 | 20.60 | 21.11 | 1,680,779 | -0.44(-2.04%) |
Apr 26, 2022 | 20.64 | 24.50 | 20.62 | 21.55 | 4,866,088 | +0.94(+4.56%) |
Apr 25, 2022 | 18.65 | 20.73 | 18.11 | 20.61 | 2,157,011 | +1.60(+8.42%) |
Apr 22, 2022 | 18.22 | 20.86 | 18.22 | 19.01 | 2,759,872 | +0.50(+2.70%) |
Apr 21, 2022 | 21.01 | 21.01 | 18.07 | 18.51 | 3,137,208 | -1.88(-9.22%) |
Apr 20, 2022 | 21.42 | 22.10 | 20.34 | 20.39 | 2,209,483 | -2.07(-9.22%) |
Apr 19, 2022 | 19.27 | 22.71 | 18.65 | 22.46 | 7,891,032 | -2.85(-11.26%) |
Apr 18, 2022 | 26.00 | 26.04 | 24.46 | 25.31 | 1,644,706 | -0.94(-3.58%) |
Apr 14, 2022 | 26.94 | 27.02 | 25.83 | 26.25 | 919,317 | -0.69(-2.56%) |
Apr 13, 2022 | 26.02 | 27.83 | 26.02 | 26.94 | 1,421,760 | +0.77(+2.94%) |
Apr 12, 2022 | 26.57 | 27.88 | 25.70 | 26.17 | 1,126,513 | +0.12(+0.46%) |
Apr 11, 2022 | 26.65 | 27.30 | 25.55 | 26.05 | 1,236,191 | -1.04(-3.84%) |
Apr 08, 2022 | 28.13 | 28.33 | 26.93 | 27.09 | 1,358,823 | -0.96(-3.42%) |
Apr 07, 2022 | 28.95 | 29.00 | 25.11 | 28.05 | 4,076,633 | -1.15(-3.94%) |
Apr 06, 2022 | 30.43 | 30.67 | 28.42 | 29.20 | 3,341,714 | -2.03(-6.50%) |
Apr 05, 2022 | 38.71 | 39.09 | 30.60 | 31.23 | 6,900,842 | -7.24(-18.82%) |
Apr 04, 2022 | 38.00 | 38.68 | 36.88 | 38.47 | 1,061,215 | +0.52(+1.37%) |
Apr 01, 2022 | 37.14 | 37.97 | 36.53 | 37.95 | 889,515 | +0.81(+2.18%) |
Mar 31, 2022 | 38.67 | 39.15 | 36.90 | 37.14 | 1,233,232 | -1.40(-3.63%) |
Mar 30, 2022 | 39.98 | 42.81 | 38.23 | 38.54 | 1,934,407 | -1.44(-3.60%) |
Mar 29, 2022 | 40.54 | 41.68 | 39.66 | 39.98 | 970,794 | -0.16(-0.40%) |
Mar 28, 2022 | 40.63 | 41.01 | 38.08 | 40.14 | 699,618 | -0.03(-0.07%) |
Mar 25, 2022 | 40.50 | 41.39 | 39.82 | 40.17 | 637,691 | -0.66(-1.62%) |
Mar 24, 2022 | 39.79 | 41.29 | 39.60 | 40.83 | 974,398 | +1.01(+2.54%) |
Mar 23, 2022 | 38.51 | 43.65 | 38.31 | 39.82 | 2,244,813 | +0.88(+2.26%) |
Mar 22, 2022 | 38.36 | 39.71 | 38.18 | 38.94 | 717,087 | +0.72(+1.88%) |
Mar 21, 2022 | 39.22 | 39.47 | 37.50 | 38.22 | 646,427 | -0.86(-2.20%) |
Mar 18, 2022 | 38.64 | 40.35 | 38.63 | 39.08 | 1,038,875 | -0.05(-0.13%) |
Mar 17, 2022 | 36.95 | 39.74 | 36.69 | 39.13 | 798,546 | +1.94(+5.22%) |
Mar 16, 2022 | 35.50 | 37.27 | 35.06 | 37.19 | 761,864 | +2.34(+6.71%) |
Mar 15, 2022 | 32.65 | 34.95 | 32.44 | 34.85 | 705,265 | +2.25(+6.90%) |
Mar 14, 2022 | 35.87 | 36.09 | 32.30 | 32.60 | 1,004,535 | -3.31(-9.22%) |
Mar 11, 2022 | 37.50 | 37.76 | 35.91 | 35.91 | 454,623 | -1.74(-4.62%) |
Mar 10, 2022 | 36.93 | 37.74 | 36.04 | 37.65 | 574,977 | +0.19(+0.51%) |
Mar 09, 2022 | 36.50 | 38.95 | 35.75 | 37.46 | 1,018,555 | +1.91(+5.37%) |
Mar 08, 2022 | 34.90 | 36.46 | 32.77 | 35.55 | 1,487,480 | +0.66(+1.89%) |
Mar 07, 2022 | 36.75 | 37.50 | 34.78 | 34.89 | 1,217,085 | -2.42(-6.49%) |
Mar 04, 2022 | 37.00 | 38.44 | 36.00 | 37.31 | 1,027,309 | +0.20(+0.54%) |
Mar 03, 2022 | 39.91 | 40.39 | 36.53 | 37.11 | 2,142,294 | -3.51(-8.64%) |
Mar 02, 2022 | 40.70 | 41.55 | 39.20 | 40.62 | 827,551 | +0.45(+1.12%) |
Mar 01, 2022 | 42.06 | 43.30 | 39.88 | 40.17 | 915,570 | -2.34(-5.50%) |
Feb 28, 2022 | 41.80 | 43.71 | 41.36 | 42.51 | 790,499 | +0.00(+0.00%) |
Feb 25, 2022 | 42.20 | 42.80 | 41.40 | 42.51 | 786,459 | +0.50(+1.19%) |
Feb 24, 2022 | 36.03 | 42.48 | 36.30 | 42.01 | 1,833,150 | +3.68(+9.60%) |
Feb 23, 2022 | 42.01 | 42.68 | 38.26 | 38.33 | 1,275,702 | -3.18(-7.66%) |
Feb 22, 2022 | 43.89 | 44.83 | 41.33 | 41.51 | 1,428,143 | -3.78(-8.35%) |
Feb 18, 2022 | 45.29 | 0 | +0.32(+0.71%) | |||
Feb 17, 2022 | 48.06 | 48.73 | 44.92 | 44.97 | 1,005,933 | -3.79(-7.77%) |
Feb 16, 2022 | 48.75 | 49.38 | 47.25 | 48.76 | 656,985 | -0.46(-0.93%) |
Feb 15, 2022 | 49.21 | 51.14 | 48.51 | 49.22 | 938,804 | +0.52(+1.07%) |
Feb 14, 2022 | 50.35 | 51.45 | 48.31 | 48.70 | 1,219,763 | -2.31(-4.53%) |
Feb 11, 2022 | 56.49 | 56.49 | 48.50 | 51.01 | 2,967,222 | -2.04(-3.85%) |
Feb 10, 2022 | 47.75 | 62.49 | 47.50 | 53.05 | 9,529,341 | +3.83(+7.78%) |
Feb 09, 2022 | 46.51 | 49.64 | 46.51 | 49.22 | 1,369,823 | +2.10(+4.46%) |
Feb 08, 2022 | 46.67 | 47.42 | 44.52 | 47.12 | 930,221 | +0.08(+0.17%) |
Feb 07, 2022 | 47.65 | 48.89 | 46.31 | 47.04 | 1,245,677 | -0.77(-1.61%) |
Feb 04, 2022 | 45.55 | 49.00 | 44.73 | 47.81 | 1,736,183 | +2.73(+6.06%) |
Feb 03, 2022 | 44.14 | 45.08 | 863,264 | -0.65(-1.42%) | ||
Feb 02, 2022 | 45.83 | 46.55 | 44.16 | 45.73 | 1,423,673 | -0.28(-0.61%) |
Feb 01, 2022 | 44.12 | 49.75 | 42.90 | 46.01 | 2,906,607 | +1.76(+3.98%) |
Jan 31, 2022 | 40.03 | 44.25 | 1,745,365 | +4.50(+11.32%) | ||
Jan 28, 2022 | 37.55 | 39.96 | 36.51 | 39.75 | 1,381,701 | +2.09(+5.55%) |
Jan 27, 2022 | 40.54 | 40.70 | 37.43 | 37.66 | 954,416 | -1.79(-4.54%) |
Jan 26, 2022 | 41.00 | 41.49 | 38.32 | 39.45 | 1,354,163 | -0.57(-1.42%) |
Jan 25, 2022 | 37.94 | 41.08 | 37.65 | 40.02 | 1,098,376 | +0.48(+1.21%) |
Jan 24, 2022 | 33.82 | 39.78 | 33.49 | 39.54 | 2,906,288 | +3.21(+8.84%) |
Jan 21, 2022 | 36.62 | 37.60 | 35.00 | 36.33 | 2,543,006 | -1.08(-2.89%) |
Jan 20, 2022 | 40.87 | 41.95 | 36.90 | 37.41 | 2,660,087 | -3.76(-9.13%) |
Jan 19, 2022 | 42.00 | 42.97 | 40.04 | 41.17 | 1,574,845 | -0.31(-0.75%) |
Jan 18, 2022 | 44.69 | 44.76 | 41.33 | 41.48 | 2,315,620 | -4.40(-9.59%) |
Jan 14, 2022 | 45.88 | 0 | +0.19(+0.42%) | |||
Jan 13, 2022 | 48.15 | 49.12 | 45.10 | 45.69 | 1,552,350 | -2.80(-5.77%) |
Jan 12, 2022 | 49.34 | 49.95 | 47.42 | 48.49 | 1,830,626 | -1.15(-2.32%) |
Jan 11, 2022 | 47.82 | 50.39 | 46.70 | 49.64 | 2,062,548 | +1.26(+2.60%) |
Jan 10, 2022 | 47.20 | 48.99 | 45.24 | 48.38 | 1,285,216 | +0.43(+0.90%) |
Jan 07, 2022 | 50.00 | 51.61 | 46.18 | 47.95 | 2,639,569 | -1.14(-2.32%) |
Jan 06, 2022 | 49.62 | 52.02 | 46.86 | 49.09 | 2,632,734 | -0.40(-0.81%) |
Jan 05, 2022 | 48.15 | 55.00 | 47.41 | 49.49 | 6,370,861 | +1.30(+2.70%) |
Jan 04, 2022 | 48.71 | 49.74 | 45.82 | 48.19 | 2,171,505 | +0.25(+0.52%) |
Jan 03, 2022 | 44.80 | 49.85 | 43.50 | 47.94 | 3,655,200 | +4.24(+9.70%) |
Dec 31, 2021 | 43.94 | 45.80 | 43.08 | 43.70 | 1,877,340 | -0.07(-0.16%) |
Dec 30, 2021 | 43.01 | 45.45 | 42.80 | 43.77 | 1,642,539 | +0.78(+1.81%) |
Dec 29, 2021 | 43.86 | 44.55 | 42.30 | 42.99 | 1,839,034 | -1.51(-3.39%) |
Dec 28, 2021 | 47.44 | 47.44 | 43.49 | 44.50 | 2,250,621 | -2.34(-5.00%) |
Dec 27, 2021 | 44.85 | 47.18 | 44.00 | 46.84 | 2,350,046 | +2.65(+6.00%) |
Dec 23, 2021 | 44.13 | 45.87 | 43.05 | 44.19 | 2,845,282 | +0.61(+1.40%) |
Dec 22, 2021 | 43.40 | 44.47 | 41.29 | 43.58 | 3,575,903 | -0.09(-0.21%) |
Dec 21, 2021 | 52.40 | 55.06 | 41.22 | 43.67 | 19,183,778 | +6.90(+18.77%) |
Dec 20, 2021 | 42.74 | 42.80 | 34.41 | 36.77 | 8,619,206 | -18.32(-33.25%) |
Dec 17, 2021 | 43.03 | 55.09 | 42.21 | 55.09 | 3,765,301 | +11.50(+26.38%) |
Dec 16, 2021 | 46.01 | 46.63 | 42.58 | 43.59 | 2,126,303 | -2.19(-4.78%) |
Dec 15, 2021 | 46.64 | 47.00 | 42.40 | 45.78 | 2,977,400 | -1.16(-2.47%) |
Dec 14, 2021 | 42.93 | 48.50 | 42.59 | 46.94 | 3,022,477 | +2.09(+4.66%) |
Dec 13, 2021 | 44.18 | 46.82 | 41.13 | 44.85 | 3,009,884 | +0.75(+1.70%) |
Dec 10, 2021 | 46.88 | 48.00 | 43.60 | 44.10 | 1,879,521 | -1.76(-3.84%) |
Dec 09, 2021 | 49.55 | 50.97 | 44.59 | 45.86 | 1,878,504 | -4.12(-8.24%) |
Dec 08, 2021 | 48.70 | 51.54 | 46.70 | 49.98 | 1,790,883 | +2.33(+4.89%) |
Dec 07, 2021 | 45.70 | 49.80 | 44.94 | 47.65 | 2,185,143 | +3.69(+8.39%) |
Dec 06, 2021 | 44.65 | 45.43 | 42.20 | 43.96 | 1,779,790 | -1.89(-4.12%) |
Dec 03, 2021 | 49.13 | 49.90 | 43.49 | 45.85 | 2,977,187 | -2.50(-5.17%) |
Dec 02, 2021 | 48.66 | 50.83 | 47.39 | 48.35 | 1,812,216 | -0.44(-0.90%) |
Dec 01, 2021 | 53.65 | 53.72 | 48.07 | 48.79 | 2,457,513 | -4.70(-8.79%) |
Nov 30, 2021 | 54.59 | 55.89 | 49.62 | 53.49 | 2,179,790 | -1.13(-2.07%) |
Nov 29, 2021 | 57.36 | 58.63 | 54.13 | 54.62 | 1,715,183 | -1.34(-2.39%) |
Nov 26, 2021 | 55.10 | 61.71 | 55.09 | 55.96 | 1,948,086 | -2.09(-3.60%) |
Nov 24, 2021 | 51.95 | 58.58 | 51.22 | 58.05 | 3,566,429 | +5.48(+10.42%) |
Nov 23, 2021 | 51.50 | 53.25 | 49.54 | 52.57 | 2,592,966 | -0.20(-0.38%) |
Nov 22, 2021 | 53.49 | 55.45 | 50.81 | 52.77 | 3,711,665 | -0.42(-0.79%) |
Nov 19, 2021 | 48.94 | 55.82 | 48.70 | 53.19 | 6,216,882 | +4.75(+9.81%) |
Nov 18, 2021 | 48.49 | 48.60 | 47.93 | 48.44 | 6,752,716 | +1.37(+2.91%) |
Nov 17, 2021 | 49.10 | 53.96 | 45.51 | 47.07 | 12,711,809 | -14.62(-23.70%) |
Nov 16, 2021 | 60.39 | 63.80 | 57.78 | 61.69 | 3,017,830 | +1.18(+1.95%) |
Nov 15, 2021 | 65.95 | 66.72 | 58.44 | 60.51 | 5,963,450 | -8.29(-12.05%) |
Nov 12, 2021 | 72.60 | 73.50 | 67.80 | 68.80 | 2,487,611 | -3.63(-5.01%) |
Nov 11, 2021 | 72.97 | 75.75 | 71.19 | 72.43 | 2,577,536 | +2.43(+3.47%) |
Nov 10, 2021 | 74.29 | 70.00 | 5,290,271 | -8.41(-10.73%) | ||
Nov 09, 2021 | 87.00 | 87.99 | 78.05 | 78.41 | 4,645,401 | -11.08(-12.38%) |
Nov 08, 2021 | 93.11 | 95.53 | 85.51 | 89.49 | 5,638,893 | -1.42(-1.56%) |
Nov 05, 2021 | 82.81 | 94.00 | 82.55 | 90.91 | 15,007,667 | +6.51(+7.71%) |
Nov 04, 2021 | 69.00 | 100.00 | 62.10 | 84.40 | 38,908,908 | +27.74(+48.96%) |
Nov 03, 2021 | 52.05 | 62.75 | 51.20 | 56.66 | 13,801,291 | -1.41(-2.43%) |
Nov 02, 2021 | 46.04 | 69.09 | 44.21 | 58.07 | 28,305,318 | +11.96(+25.94%) |
Nov 01, 2021 | 43.22 | 47.68 | 44.13 | 46.11 | 3,524,236 | +2.98(+6.91%) |
Oct 29, 2021 | 44.93 | 42.97 | 43.13 | 2,051,945 | -1.33(-2.99%) | |
Oct 28, 2021 | 44.91 | 44.46 | 2,164,670 | -0.15(-0.34%) | ||
Oct 27, 2021 | 46.61 | 48.61 | 44.49 | 44.61 | 2,309,822 | -2.56(-5.43%) |
Oct 26, 2021 | 47.70 | 47.17 | 2,124,954 | -0.64(-1.34%) | ||
Oct 25, 2021 | 45.62 | 49.55 | 47.81 | 3,220,728 | +2.10(+4.59%) | |
Oct 22, 2021 | 45.74 | 46.70 | 45.71 | 2,317,094 | -0.85(-1.83%) | |
Oct 21, 2021 | 46.60 | 47.71 | 44.65 | 46.56 | 3,548,282 | +0.17(+0.37%) |
Oct 20, 2021 | 47.50 | 48.80 | 45.53 | 46.39 | 4,040,409 | -1.11(-2.34%) |
Oct 19, 2021 | 50.08 | 51.35 | 47.23 | 47.50 | 3,733,737 | -2.66(-5.30%) |
Oct 18, 2021 | 49.99 | 52.64 | 49.16 | 50.16 | 3,348,708 | +0.47(+0.95%) |
Oct 15, 2021 | 54.00 | 54.00 | 49.60 | 49.69 | 3,747,619 | -3.68(-6.90%) |
Oct 14, 2021 | 53.09 | 57.20 | 52.59 | 53.37 | 3,586,653 | -1.62(-2.95%) |
Oct 13, 2021 | 52.41 | 56.59 | 50.55 | 54.99 | 3,666,418 | +3.11(+5.99%) |
Oct 12, 2021 | 51.31 | 52.51 | 50.25 | 51.88 | 2,112,936 | +0.80(+1.57%) |
Oct 11, 2021 | 51.19 | 52.12 | 47.77 | 51.08 | 3,832,473 | -0.41(-0.80%) |
Oct 08, 2021 | 53.52 | 54.77 | 51.12 | 51.49 | 2,233,114 | -2.13(-3.97%) |
Oct 07, 2021 | 52.94 | 54.56 | 50.20 | 53.62 | 3,940,731 | +1.11(+2.11%) |
Oct 06, 2021 | 56.88 | 59.98 | 52.12 | 52.51 | 6,085,478 | -4.66(-8.15%) |
Oct 05, 2021 | 54.95 | 57.47 | 54.74 | 57.17 | 3,383,073 | +2.84(+5.23%) |
Oct 04, 2021 | 59.41 | 61.67 | 54.24 | 54.33 | 4,183,720 | -6.19(-10.23%) |