Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.80 | 34.20 | 32.98 | 33.69 | 282,160 | -0.12(-0.35%) |
Oct 28, 2022 | 33.06 | 34.12 | 32.27 | 33.81 | 329,899 | +2.12(+6.69%) |
Oct 27, 2022 | 32.67 | 32.80 | 31.60 | 31.69 | 439,225 | -0.68(-2.10%) |
Oct 26, 2022 | 33.00 | 33.41 | 32.37 | 32.37 | 267,451 | -0.71(-2.15%) |
Oct 25, 2022 | 31.95 | 33.33 | 31.67 | 33.08 | 250,546 | +0.98(+3.05%) |
Oct 24, 2022 | 31.63 | 32.24 | 31.41 | 32.10 | 196,420 | +0.93(+2.98%) |
Oct 21, 2022 | 31.27 | 31.66 | 30.54 | 31.17 | 251,020 | +0.17(+0.55%) |
Oct 20, 2022 | 32.26 | 32.80 | 30.73 | 31.00 | 291,245 | -1.37(-4.23%) |
Oct 19, 2022 | 32.70 | 33.32 | 31.93 | 32.37 | 204,437 | -0.92(-2.76%) |
Oct 18, 2022 | 34.06 | 34.08 | 32.88 | 33.29 | 149,097 | -0.06(-0.18%) |
Oct 17, 2022 | 32.75 | 33.52 | 32.64 | 33.35 | 213,436 | +1.35(+4.22%) |
Oct 14, 2022 | 33.38 | 33.90 | 31.97 | 32.00 | 257,484 | -0.91(-2.77%) |
Oct 13, 2022 | 30.74 | 33.04 | 30.17 | 32.91 | 246,418 | +1.53(+4.88%) |
Oct 12, 2022 | 31.23 | 31.68 | 30.59 | 31.38 | 244,180 | +0.09(+0.29%) |
Oct 11, 2022 | 30.53 | 31.43 | 30.14 | 31.29 | 358,472 | +0.75(+2.46%) |
Oct 10, 2022 | 31.35 | 31.47 | 30.50 | 30.54 | 209,328 | -0.54(-1.74%) |
Oct 07, 2022 | 31.48 | 31.48 | 30.48 | 31.08 | 345,508 | -0.92(-2.88%) |
Oct 06, 2022 | 32.43 | 32.78 | 32.00 | 32.00 | 233,408 | -0.74(-2.26%) |
Oct 05, 2022 | 32.47 | 32.90 | 32.28 | 32.74 | 213,692 | -0.30(-0.91%) |
Oct 04, 2022 | 31.42 | 33.06 | 31.32 | 33.04 | 476,457 | +2.45(+8.01%) |
Oct 03, 2022 | 30.00 | 30.85 | 29.21 | 30.59 | 284,944 | +1.11(+3.77%) |
Sep 30, 2022 | 29.73 | 30.44 | 29.43 | 29.48 | 198,820 | -0.38(-1.27%) |
Sep 29, 2022 | 29.75 | 30.02 | 29.27 | 29.86 | 209,090 | -0.44(-1.45%) |
Sep 28, 2022 | 30.05 | 30.76 | 29.88 | 30.30 | 302,469 | +0.56(+1.88%) |
Sep 27, 2022 | 30.49 | 30.78 | 29.34 | 29.74 | 204,087 | -0.33(-1.10%) |
Sep 26, 2022 | 30.06 | 30.76 | 29.91 | 30.07 | 204,163 | -0.43(-1.41%) |
Sep 23, 2022 | 30.84 | 30.91 | 29.81 | 30.50 | 274,768 | -0.95(-3.02%) |
Sep 22, 2022 | 33.12 | 33.18 | 31.25 | 31.45 | 226,553 | -1.55(-4.70%) |
Sep 21, 2022 | 33.13 | 33.95 | 32.80 | 33.00 | 264,577 | +0.18(+0.55%) |
Sep 20, 2022 | 32.92 | 33.31 | 32.44 | 32.82 | 480,923 | -0.51(-1.53%) |
Sep 19, 2022 | 32.36 | 33.49 | 32.36 | 33.33 | 215,413 | +0.59(+1.80%) |
Sep 16, 2022 | 32.59 | 33.05 | 31.80 | 32.74 | 1,168,368 | -0.41(-1.24%) |
Sep 15, 2022 | 32.71 | 33.79 | 32.62 | 33.15 | 292,840 | +0.50(+1.53%) |
Sep 14, 2022 | 32.95 | 33.11 | 32.02 | 32.65 | 467,070 | -0.35(-1.06%) |
Sep 13, 2022 | 33.53 | 33.75 | 32.73 | 33.00 | 293,555 | -1.48(-4.29%) |
Sep 12, 2022 | 33.99 | 34.48 | 33.71 | 34.48 | 260,055 | +0.59(+1.74%) |
Sep 09, 2022 | 33.47 | 34.49 | 33.47 | 33.89 | 200,041 | +0.71(+2.14%) |
Sep 08, 2022 | 32.06 | 33.71 | 31.89 | 33.18 | 326,929 | +0.81(+2.50%) |
Sep 07, 2022 | 31.90 | 32.37 | 31.35 | 32.37 | 451,348 | +0.21(+0.65%) |
Sep 06, 2022 | 33.64 | 33.90 | 31.91 | 32.16 | 386,742 | -1.05(-3.16%) |
Sep 02, 2022 | 34.62 | 34.97 | 33.03 | 33.21 | 269,396 | -0.97(-2.84%) |
Sep 01, 2022 | 34.58 | 34.58 | 33.58 | 34.18 | 219,502 | -0.51(-1.47%) |
Aug 31, 2022 | 35.43 | 35.43 | 34.69 | 34.69 | 272,457 | -0.48(-1.36%) |
Aug 30, 2022 | 35.45 | 35.61 | 34.72 | 35.17 | 228,759 | -0.04(-0.11%) |
Aug 29, 2022 | 35.21 | 35.44 | 34.85 | 35.21 | 274,389 | -0.46(-1.29%) |
Aug 26, 2022 | 37.40 | 37.40 | 35.66 | 35.67 | 192,220 | -1.38(-3.72%) |
Aug 25, 2022 | 36.15 | 37.34 | 36.08 | 37.05 | 266,414 | +0.87(+2.40%) |
Aug 24, 2022 | 36.00 | 36.86 | 35.76 | 36.18 | 251,381 | -0.12(-0.33%) |
Aug 23, 2022 | 36.76 | 37.09 | 36.27 | 36.30 | 183,889 | -0.23(-0.63%) |
Aug 22, 2022 | 37.00 | 37.00 | 36.10 | 36.53 | 254,684 | -1.25(-3.31%) |
Aug 19, 2022 | 39.04 | 39.53 | 37.47 | 37.78 | 243,627 | -1.60(-4.06%) |
Aug 18, 2022 | 39.22 | 39.86 | 39.04 | 39.38 | 340,723 | +0.12(+0.31%) |
Aug 17, 2022 | 40.00 | 40.09 | 38.83 | 39.26 | 195,883 | -1.39(-3.42%) |
Aug 16, 2022 | 40.30 | 41.08 | 39.96 | 40.65 | 195,049 | +0.30(+0.74%) |
Aug 15, 2022 | 39.40 | 40.43 | 39.02 | 40.35 | 205,632 | +0.46(+1.15%) |
Aug 12, 2022 | 39.22 | 39.94 | 38.89 | 39.89 | 147,427 | +0.90(+2.31%) |
Aug 11, 2022 | 38.83 | 39.25 | 38.51 | 38.99 | 165,500 | +0.76(+1.99%) |
Aug 10, 2022 | 37.42 | 38.63 | 37.42 | 38.23 | 281,129 | +1.24(+3.35%) |
Aug 09, 2022 | 36.59 | 36.99 | 36.29 | 36.99 | 300,196 | +0.20(+0.54%) |
Aug 08, 2022 | 37.05 | 37.30 | 36.42 | 36.79 | 210,644 | -0.27(-0.73%) |
Aug 05, 2022 | 36.57 | 37.59 | 36.57 | 37.06 | 321,326 | +0.18(+0.49%) |
Aug 04, 2022 | 37.01 | 37.47 | 36.50 | 36.88 | 205,503 | -0.27(-0.73%) |
Aug 03, 2022 | 36.79 | 37.39 | 36.31 | 37.15 | 314,172 | +0.52(+1.42%) |
Aug 02, 2022 | 36.97 | 37.55 | 36.59 | 36.63 | 343,190 | -0.68(-1.82%) |
Aug 01, 2022 | 37.58 | 38.33 | 37.05 | 37.31 | 309,819 | -0.88(-2.30%) |
Jul 29, 2022 | 37.50 | 38.55 | 36.71 | 38.19 | 429,803 | +0.71(+1.89%) |
Jul 28, 2022 | 38.59 | 39.11 | 35.95 | 37.48 | 1,100,092 | -2.59(-6.46%) |
Jul 27, 2022 | 38.07 | 40.87 | 38.07 | 40.07 | 477,946 | +2.05(+5.39%) |
Jul 26, 2022 | 38.08 | 38.74 | 37.62 | 38.02 | 207,562 | -0.67(-1.73%) |
Jul 25, 2022 | 38.21 | 38.80 | 38.12 | 38.69 | 274,665 | +0.67(+1.76%) |
Jul 22, 2022 | 38.61 | 39.17 | 37.56 | 38.02 | 254,989 | -0.88(-2.26%) |
Jul 21, 2022 | 39.17 | 39.42 | 38.38 | 38.90 | 376,100 | -0.27(-0.69%) |
Jul 20, 2022 | 37.91 | 39.17 | 37.91 | 39.17 | 248,428 | +0.90(+2.35%) |
Jul 19, 2022 | 37.41 | 38.41 | 37.21 | 38.27 | 370,220 | +1.35(+3.66%) |
Jul 18, 2022 | 35.93 | 37.64 | 35.93 | 36.92 | 660,719 | +1.71(+4.86%) |
Jul 15, 2022 | 34.12 | 35.42 | 33.71 | 35.21 | 575,305 | +1.97(+5.93%) |
Jul 14, 2022 | 33.11 | 33.53 | 32.23 | 33.24 | 500,405 | -1.12(-3.26%) |
Jul 13, 2022 | 34.35 | 34.45 | 33.67 | 34.36 | 304,979 | -0.41(-1.18%) |
Jul 12, 2022 | 33.57 | 35.35 | 33.57 | 34.77 | 209,323 | +0.57(+1.67%) |
Jul 11, 2022 | 34.31 | 34.66 | 33.77 | 34.20 | 182,248 | -0.31(-0.90%) |
Jul 08, 2022 | 35.09 | 35.17 | 34.05 | 34.51 | 256,343 | -0.40(-1.15%) |
Jul 07, 2022 | 34.87 | 35.87 | 34.79 | 34.91 | 271,759 | +0.41(+1.19%) |
Jul 06, 2022 | 34.55 | 35.03 | 34.09 | 34.50 | 255,695 | -0.39(-1.12%) |
Jul 05, 2022 | 33.58 | 34.89 | 32.73 | 34.89 | 379,780 | +0.19(+0.55%) |
Jul 01, 2022 | 33.99 | 34.77 | 33.19 | 34.70 | 396,944 | +0.80(+2.36%) |
Jun 30, 2022 | 33.93 | 35.04 | 33.11 | 33.90 | 593,369 | -0.95(-2.73%) |
Jun 29, 2022 | 34.99 | 35.16 | 34.17 | 34.85 | 275,700 | -0.10(-0.29%) |
Jun 28, 2022 | 36.07 | 36.53 | 34.81 | 34.95 | 185,449 | -0.58(-1.63%) |
Jun 27, 2022 | 35.79 | 35.90 | 34.83 | 35.53 | 320,089 | +0.35(+0.99%) |
Jun 24, 2022 | 34.50 | 36.44 | 34.50 | 35.18 | 472,541 | +0.72(+2.09%) |
Jun 23, 2022 | 34.11 | 34.76 | 33.52 | 34.46 | 401,087 | +0.11(+0.32%) |
Jun 22, 2022 | 34.14 | 34.87 | 34.00 | 34.35 | 346,643 | -0.48(-1.38%) |
Jun 21, 2022 | 35.56 | 35.64 | 34.34 | 34.83 | 565,769 | +0.47(+1.37%) |
Jun 17, 2022 | 33.74 | 34.79 | 33.74 | 34.36 | 970,282 | +1.00(+3.00%) |
Jun 16, 2022 | 33.41 | 34.00 | 32.65 | 33.36 | 830,512 | -1.09(-3.16%) |
Jun 15, 2022 | 33.94 | 35.20 | 33.53 | 34.45 | 799,729 | +1.42(+4.30%) |
Jun 14, 2022 | 33.09 | 33.51 | 32.19 | 33.03 | 605,153 | +0.36(+1.10%) |
Jun 13, 2022 | 35.18 | 35.35 | 32.44 | 32.67 | 1,131,752 | -3.99(-10.88%) |
Jun 10, 2022 | 38.08 | 38.81 | 36.09 | 36.66 | 433,240 | -2.53(-6.46%) |
Jun 09, 2022 | 41.06 | 41.06 | 39.06 | 39.19 | 487,547 | -1.88(-4.58%) |
Jun 08, 2022 | 40.93 | 41.40 | 40.52 | 41.07 | 242,799 | -0.44(-1.06%) |
Jun 07, 2022 | 40.65 | 41.66 | 40.65 | 41.51 | 181,354 | +0.02(+0.05%) |
Jun 06, 2022 | 41.53 | 41.85 | 40.97 | 41.49 | 249,326 | +0.83(+2.04%) |
Jun 03, 2022 | 41.20 | 41.20 | 40.16 | 40.66 | 169,880 | -0.83(-2.00%) |
Jun 02, 2022 | 40.00 | 41.54 | 39.85 | 41.49 | 285,547 | +1.26(+3.13%) |
Jun 01, 2022 | 41.26 | 41.40 | 39.50 | 40.23 | 277,298 | -1.07(-2.59%) |
May 31, 2022 | 40.64 | 41.55 | 39.97 | 41.30 | 337,767 | +0.13(+0.32%) |
May 27, 2022 | 40.51 | 41.21 | 40.47 | 41.17 | 240,003 | +0.82(+2.03%) |
May 26, 2022 | 39.48 | 40.75 | 39.47 | 40.35 | 358,404 | +1.36(+3.49%) |
May 25, 2022 | 37.98 | 39.47 | 37.98 | 38.99 | 326,145 | +1.04(+2.74%) |
May 24, 2022 | 38.28 | 38.76 | 36.70 | 37.95 | 345,517 | -0.48(-1.25%) |
May 23, 2022 | 39.56 | 39.56 | 37.85 | 38.43 | 935,567 | +0.66(+1.75%) |
May 20, 2022 | 39.00 | 39.54 | 36.90 | 37.77 | 403,695 | -0.48(-1.25%) |
May 19, 2022 | 38.45 | 39.69 | 38.11 | 38.25 | 418,958 | -0.87(-2.22%) |
May 18, 2022 | 39.48 | 40.33 | 38.57 | 39.12 | 578,923 | -1.25(-3.10%) |
May 17, 2022 | 39.67 | 40.65 | 39.53 | 40.37 | 461,680 | +1.79(+4.64%) |
May 16, 2022 | 39.32 | 39.75 | 38.45 | 38.58 | 431,283 | -0.87(-2.21%) |
May 13, 2022 | 39.22 | 40.56 | 39.14 | 39.45 | 521,312 | +1.11(+2.90%) |
May 12, 2022 | 38.06 | 38.61 | 37.02 | 38.34 | 756,491 | -0.10(-0.26%) |
May 11, 2022 | 39.80 | 41.25 | 38.33 | 38.44 | 490,803 | -1.21(-3.05%) |
May 10, 2022 | 41.29 | 41.84 | 38.10 | 39.65 | 661,786 | -1.20(-2.94%) |
May 09, 2022 | 42.35 | 42.56 | 40.51 | 40.85 | 514,975 | -2.27(-5.26%) |
May 06, 2022 | 42.98 | 43.31 | 41.58 | 43.12 | 388,032 | -0.14(-0.32%) |
May 05, 2022 | 44.52 | 44.77 | 42.51 | 43.26 | 314,755 | -2.03(-4.48%) |
May 04, 2022 | 43.65 | 45.34 | 42.54 | 45.29 | 376,486 | +1.71(+3.92%) |
May 03, 2022 | 43.18 | 44.06 | 42.27 | 43.58 | 434,964 | +0.98(+2.30%) |
May 02, 2022 | 42.00 | 42.83 | 40.79 | 42.60 | 427,488 | +0.53(+1.26%) |
Apr 29, 2022 | 43.33 | 44.16 | 41.95 | 42.07 | 573,900 | -1.47(-3.38%) |
Apr 28, 2022 | 44.80 | 45.78 | 42.22 | 43.54 | 418,455 | +2.44(+5.94%) |
Apr 27, 2022 | 41.54 | 41.98 | 40.79 | 41.10 | 330,622 | -0.22(-0.53%) |
Apr 26, 2022 | 42.49 | 42.91 | 41.05 | 41.32 | 384,749 | -1.98(-4.57%) |
Apr 25, 2022 | 42.17 | 43.45 | 41.70 | 43.30 | 273,040 | +0.46(+1.07%) |
Apr 22, 2022 | 44.91 | 45.00 | 42.61 | 42.84 | 464,488 | -2.26(-5.01%) |
Apr 21, 2022 | 47.78 | 48.14 | 44.61 | 45.10 | 331,545 | -2.22(-4.69%) |
Apr 20, 2022 | 47.30 | 47.68 | 46.65 | 47.32 | 253,510 | +0.36(+0.77%) |
Apr 19, 2022 | 45.07 | 47.29 | 45.07 | 46.96 | 343,083 | +2.37(+5.32%) |
Apr 18, 2022 | 43.82 | 44.90 | 43.44 | 44.59 | 288,156 | +0.51(+1.16%) |
Apr 14, 2022 | 45.37 | 45.63 | 43.99 | 44.08 | 251,530 | -1.10(-2.43%) |
Apr 13, 2022 | 44.16 | 45.25 | 43.52 | 45.18 | 268,953 | +0.77(+1.73%) |
Apr 12, 2022 | 45.34 | 46.40 | 44.06 | 44.41 | 329,965 | -0.97(-2.14%) |
Apr 11, 2022 | 45.30 | 46.48 | 44.96 | 45.38 | 314,306 | +0.08(+0.18%) |
Apr 08, 2022 | 46.04 | 46.22 | 44.57 | 45.30 | 343,386 | -0.17(-0.37%) |
Apr 07, 2022 | 46.99 | 47.31 | 44.91 | 45.47 | 678,998 | -1.59(-3.38%) |
Apr 06, 2022 | 48.12 | 48.68 | 46.74 | 47.06 | 437,109 | -1.54(-3.17%) |
Apr 05, 2022 | 49.70 | 50.70 | 48.52 | 48.60 | 393,075 | -1.34(-2.68%) |
Apr 04, 2022 | 50.53 | 51.02 | 49.26 | 49.94 | 587,621 | -1.22(-2.38%) |
Apr 01, 2022 | 52.85 | 53.23 | 50.53 | 51.16 | 397,299 | -0.98(-1.88%) |
Mar 31, 2022 | 53.03 | 53.34 | 51.82 | 52.14 | 809,908 | -1.03(-1.94%) |
Mar 30, 2022 | 56.17 | 57.07 | 52.37 | 53.17 | 689,788 | -3.07(-5.46%) |
Mar 29, 2022 | 53.93 | 56.41 | 53.93 | 56.24 | 498,205 | +3.96(+7.57%) |
Mar 28, 2022 | 53.96 | 53.96 | 51.55 | 52.28 | 367,818 | -2.43(-4.44%) |
Mar 25, 2022 | 53.66 | 54.72 | 53.20 | 54.71 | 256,016 | +1.49(+2.80%) |
Mar 24, 2022 | 53.26 | 53.98 | 52.36 | 53.22 | 284,278 | +0.77(+1.47%) |
Mar 23, 2022 | 56.53 | 56.64 | 52.41 | 52.45 | 458,228 | -4.94(-8.61%) |
Mar 22, 2022 | 57.46 | 57.97 | 56.33 | 57.39 | 267,002 | +0.86(+1.52%) |
Mar 21, 2022 | 56.99 | 57.89 | 55.72 | 56.53 | 320,922 | -0.39(-0.69%) |
Mar 18, 2022 | 58.54 | 58.65 | 55.95 | 56.92 | 2,445,165 | -1.50(-2.57%) |
Mar 17, 2022 | 58.22 | 58.81 | 57.22 | 58.42 | 322,950 | -0.82(-1.38%) |
Mar 16, 2022 | 57.84 | 59.97 | 57.41 | 59.24 | 310,887 | +2.56(+4.52%) |
Mar 15, 2022 | 56.58 | 57.56 | 55.28 | 56.68 | 333,547 | +0.21(+0.37%) |
Mar 14, 2022 | 56.99 | 58.98 | 55.63 | 56.47 | 437,060 | +0.70(+1.26%) |
Mar 11, 2022 | 56.30 | 57.37 | 55.67 | 55.77 | 287,831 | +0.39(+0.70%) |
Mar 10, 2022 | 54.38 | 55.76 | 53.58 | 55.38 | 295,143 | +0.51(+0.93%) |
Mar 09, 2022 | 54.15 | 55.63 | 53.43 | 54.87 | 412,326 | +3.72(+7.27%) |
Mar 08, 2022 | 50.71 | 52.66 | 49.05 | 51.15 | 551,359 | +1.58(+3.19%) |
Mar 07, 2022 | 51.80 | 52.90 | 49.40 | 49.57 | 533,847 | -3.31(-6.26%) |
Mar 04, 2022 | 58.90 | 59.21 | 52.33 | 52.88 | 768,293 | -8.31(-13.58%) |
Mar 03, 2022 | 61.04 | 61.48 | 59.74 | 61.19 | 318,121 | +0.50(+0.82%) |
Mar 02, 2022 | 57.07 | 60.88 | 57.07 | 60.69 | 319,023 | +4.17(+7.38%) |
Mar 01, 2022 | 60.74 | 60.79 | 55.89 | 56.52 | 411,946 | -5.03(-8.17%) |
Feb 28, 2022 | 59.42 | 61.74 | 59.42 | 61.55 | 400,446 | +0.05(+0.08%) |
Feb 25, 2022 | 58.86 | 61.86 | 59.75 | 61.50 | 253,588 | +2.95(+5.04%) |
Feb 24, 2022 | 56.34 | 58.77 | 55.64 | 58.55 | 267,378 | -0.88(-1.48%) |
Feb 23, 2022 | 61.59 | 62.40 | 59.18 | 59.43 | 234,270 | -1.38(-2.27%) |
Feb 22, 2022 | 60.21 | 61.86 | 60.00 | 60.81 | 295,692 | +0.00(+0.00%) |
Feb 18, 2022 | 60.81 | 0 | -0.49(-0.80%) | |||
Feb 17, 2022 | 63.55 | 64.32 | 61.11 | 61.30 | 234,516 | -3.22(-4.99%) |
Feb 16, 2022 | 63.92 | 65.48 | 63.51 | 64.52 | 204,584 | -0.18(-0.28%) |
Feb 15, 2022 | 61.72 | 65.00 | 61.56 | 64.70 | 259,696 | +3.88(+6.38%) |
Feb 14, 2022 | 62.44 | 63.19 | 60.30 | 60.82 | 273,762 | -1.87(-2.98%) |
Feb 11, 2022 | 63.21 | 65.12 | 62.18 | 62.69 | 261,316 | -1.12(-1.76%) |
Feb 10, 2022 | 61.97 | 64.86 | 61.97 | 63.81 | 360,533 | +1.22(+1.95%) |
Feb 09, 2022 | 62.87 | 63.37 | 62.08 | 62.59 | 188,723 | -0.22(-0.35%) |
Feb 08, 2022 | 62.28 | 63.08 | 61.58 | 62.81 | 198,411 | +1.26(+2.05%) |
Feb 07, 2022 | 61.30 | 62.08 | 60.48 | 61.55 | 220,896 | +0.47(+0.77%) |
Feb 04, 2022 | 60.10 | 61.64 | 58.89 | 61.08 | 395,254 | +1.22(+2.04%) |
Feb 03, 2022 | 59.19 | 59.86 | 296,171 | +0.43(+0.72%) | ||
Feb 02, 2022 | 58.50 | 59.70 | 57.24 | 59.43 | 394,271 | +0.77(+1.31%) |
Feb 01, 2022 | 58.70 | 58.86 | 57.00 | 58.66 | 326,685 | +0.36(+0.62%) |
Jan 31, 2022 | 57.58 | 58.76 | 58.30 | 387,574 | +0.47(+0.81%) | |
Jan 28, 2022 | 57.25 | 57.96 | 55.77 | 57.83 | 697,137 | +0.65(+1.14%) |
Jan 27, 2022 | 61.20 | 61.91 | 56.34 | 57.18 | 995,407 | -2.81(-4.68%) |
Jan 26, 2022 | 62.55 | 63.82 | 59.10 | 59.99 | 921,352 | +0.70(+1.18%) |
Jan 25, 2022 | 59.94 | 61.70 | 57.56 | 59.29 | 1,146,943 | -2.86(-4.60%) |
Jan 24, 2022 | 59.97 | 62.70 | 58.66 | 62.15 | 808,227 | +0.15(+0.24%) |
Jan 21, 2022 | 63.96 | 65.33 | 62.00 | 62.00 | 794,708 | -3.26(-5.00%) |
Jan 20, 2022 | 68.23 | 69.98 | 65.07 | 65.26 | 575,190 | -3.10(-4.53%) |
Jan 19, 2022 | 73.10 | 73.10 | 68.26 | 68.36 | 510,031 | -4.02(-5.55%) |
Jan 18, 2022 | 74.71 | 75.45 | 71.21 | 72.38 | 500,476 | -2.33(-3.12%) |
Jan 14, 2022 | 74.71 | 0 | +2.89(+4.02%) | |||
Jan 13, 2022 | 70.10 | 72.42 | 69.42 | 71.82 | 508,730 | +2.13(+3.06%) |
Jan 12, 2022 | 71.40 | 72.88 | 68.01 | 69.69 | 948,418 | -1.34(-1.89%) |
Jan 11, 2022 | 71.97 | 72.76 | 69.69 | 71.03 | 570,952 | -0.47(-0.66%) |
Jan 10, 2022 | 74.90 | 75.11 | 71.01 | 71.50 | 777,177 | -3.21(-4.30%) |
Jan 07, 2022 | 72.36 | 76.13 | 72.05 | 74.71 | 776,639 | +2.12(+2.92%) |
Jan 06, 2022 | 71.09 | 72.83 | 68.83 | 72.59 | 475,553 | +2.69(+3.85%) |
Jan 05, 2022 | 70.36 | 72.16 | 69.63 | 69.90 | 400,798 | -0.51(-0.72%) |
Jan 04, 2022 | 68.16 | 70.94 | 68.02 | 70.41 | 580,302 | +3.41(+5.09%) |
Jan 03, 2022 | 66.00 | 67.84 | 65.70 | 67.00 | 503,863 | +1.63(+2.49%) |
Dec 31, 2021 | 64.50 | 65.99 | 64.50 | 65.37 | 228,057 | +0.85(+1.32%) |
Dec 30, 2021 | 65.65 | 66.36 | 64.11 | 64.52 | 290,967 | -1.19(-1.81%) |
Dec 29, 2021 | 64.37 | 66.13 | 63.29 | 65.71 | 301,652 | +1.67(+2.61%) |
Dec 28, 2021 | 64.96 | 66.00 | 63.87 | 64.04 | 288,096 | -1.54(-2.35%) |
Dec 27, 2021 | 63.41 | 66.04 | 62.60 | 65.58 | 513,635 | +2.61(+4.14%) |
Dec 23, 2021 | 62.77 | 64.29 | 62.04 | 62.97 | 430,681 | +0.89(+1.43%) |
Dec 22, 2021 | 60.35 | 62.28 | 59.75 | 62.08 | 439,967 | +1.92(+3.19%) |
Dec 21, 2021 | 57.92 | 60.43 | 57.92 | 60.16 | 402,726 | +2.84(+4.95%) |
Dec 20, 2021 | 55.19 | 57.46 | 54.18 | 57.32 | 566,882 | +0.26(+0.46%) |
Dec 17, 2021 | 64.26 | 64.62 | 56.32 | 57.06 | 2,264,539 | -8.10(-12.43%) |
Dec 16, 2021 | 61.78 | 66.17 | 61.78 | 65.16 | 1,250,690 | +4.99(+8.29%) |
Dec 15, 2021 | 58.50 | 60.90 | 57.31 | 60.17 | 632,784 | +1.96(+3.37%) |
Dec 14, 2021 | 55.65 | 58.78 | 55.65 | 58.21 | 590,879 | +2.52(+4.53%) |
Dec 13, 2021 | 57.85 | 58.05 | 55.68 | 55.69 | 418,440 | -1.92(-3.33%) |
Dec 10, 2021 | 57.57 | 57.89 | 56.00 | 57.61 | 246,725 | +0.51(+0.89%) |
Dec 09, 2021 | 57.44 | 57.94 | 56.11 | 57.10 | 320,235 | -0.82(-1.42%) |
Dec 08, 2021 | 58.30 | 59.06 | 57.75 | 57.92 | 245,105 | -0.30(-0.52%) |
Dec 07, 2021 | 56.98 | 58.53 | 56.82 | 58.22 | 376,329 | +1.95(+3.47%) |
Dec 06, 2021 | 59.02 | 59.60 | 55.24 | 56.27 | 566,804 | -1.57(-2.71%) |
Dec 03, 2021 | 60.18 | 60.23 | 57.10 | 57.84 | 657,568 | -1.98(-3.31%) |
Dec 02, 2021 | 57.10 | 59.92 | 56.94 | 59.82 | 559,256 | +3.14(+5.54%) |
Dec 01, 2021 | 59.46 | 59.85 | 56.61 | 56.68 | 765,145 | -0.96(-1.67%) |
Nov 30, 2021 | 58.04 | 58.42 | 56.68 | 57.64 | 871,112 | -1.73(-2.91%) |
Nov 29, 2021 | 59.10 | 59.87 | 56.94 | 59.37 | 697,359 | +3.13(+5.57%) |
Nov 26, 2021 | 55.84 | 56.34 | 53.68 | 56.24 | 270,068 | -2.69(-4.56%) |
Nov 24, 2021 | 57.79 | 59.42 | 57.79 | 58.93 | 209,167 | +0.39(+0.67%) |
Nov 23, 2021 | 57.70 | 58.62 | 57.64 | 58.54 | 233,542 | +1.15(+2.00%) |
Nov 22, 2021 | 57.22 | 59.62 | 57.06 | 57.39 | 401,747 | +0.56(+0.99%) |
Nov 19, 2021 | 55.99 | 56.84 | 55.50 | 56.83 | 214,079 | -0.39(-0.68%) |
Nov 18, 2021 | 57.15 | 57.68 | 57.15 | 57.22 | 224,389 | +0.41(+0.72%) |
Nov 17, 2021 | 57.16 | 57.72 | 56.04 | 56.81 | 308,338 | -1.02(-1.76%) |
Nov 16, 2021 | 58.19 | 58.75 | 57.56 | 57.83 | 307,202 | -0.65(-1.11%) |
Nov 15, 2021 | 59.45 | 59.77 | 58.02 | 58.48 | 335,947 | -0.71(-1.20%) |
Nov 12, 2021 | 59.26 | 59.95 | 58.80 | 59.19 | 294,153 | -0.14(-0.24%) |
Nov 11, 2021 | 59.23 | 60.00 | 58.71 | 59.33 | 321,715 | +0.06(+0.10%) |
Nov 10, 2021 | 60.00 | 59.22 | 59.27 | 406,411 | -0.68(-1.13%) | |
Nov 09, 2021 | 58.44 | 60.78 | 58.05 | 59.95 | 419,450 | +0.96(+1.63%) |
Nov 08, 2021 | 59.68 | 61.48 | 58.69 | 58.99 | 557,970 | -0.25(-0.42%) |
Nov 05, 2021 | 58.25 | 59.50 | 57.79 | 59.24 | 544,477 | +1.34(+2.31%) |
Nov 04, 2021 | 58.05 | 58.77 | 56.98 | 57.90 | 354,222 | -0.37(-0.63%) |
Nov 03, 2021 | 55.57 | 59.40 | 55.57 | 58.27 | 659,987 | +2.22(+3.96%) |
Nov 02, 2021 | 55.23 | 56.27 | 54.31 | 56.05 | 331,998 | +0.99(+1.80%) |