Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.410 | 7.760 | 6.980 | 7.450 | 8,768,737 | -0.10(-1.32%) |
Sep 29, 2022 | 7.850 | 7.850 | 7.210 | 7.550 | 8,538,421 | -0.59(-7.25%) |
Sep 28, 2022 | 7.910 | 8.240 | 7.790 | 8.140 | 5,310,175 | +0.27(+3.43%) |
Sep 27, 2022 | 8.350 | 8.600 | 7.760 | 7.870 | 7,036,292 | -0.23(-2.84%) |
Sep 26, 2022 | 8.050 | 8.670 | 8.050 | 8.100 | 11,255,825 | -0.47(-5.48%) |
Sep 23, 2022 | 8.660 | 8.850 | 8.370 | 8.570 | 6,205,443 | -0.40(-4.46%) |
Sep 22, 2022 | 9.460 | 9.640 | 8.920 | 8.970 | 6,539,132 | -0.53(-5.58%) |
Sep 21, 2022 | 9.490 | 10.08 | 9.320 | 9.500 | 7,183,541 | +0.11(+1.17%) |
Sep 20, 2022 | 10.16 | 10.16 | 9.373 | 9.390 | 10,167,075 | -0.89(-8.66%) |
Sep 19, 2022 | 10.23 | 10.28 | 9.785 | 10.28 | 9,665,067 | -0.10(-0.96%) |
Sep 16, 2022 | 11.03 | 11.03 | 10.00 | 10.38 | 13,234,487 | -0.93(-8.22%) |
Sep 15, 2022 | 11.25 | 12.14 | 11.14 | 11.31 | 12,344,925 | -0.07(-0.62%) |
Sep 14, 2022 | 10.71 | 11.41 | 10.32 | 11.38 | 14,120,991 | +0.71(+6.65%) |
Sep 13, 2022 | 10.64 | 11.01 | 10.37 | 10.67 | 9,895,403 | -0.89(-7.70%) |
Sep 12, 2022 | 10.95 | 11.64 | 10.70 | 11.56 | 9,774,247 | +0.68(+6.25%) |
Sep 09, 2022 | 10.46 | 11.04 | 10.46 | 10.88 | 10,336,375 | +0.62(+6.04%) |
Sep 08, 2022 | 9.550 | 10.28 | 9.454 | 10.26 | 8,963,310 | +0.60(+6.21%) |
Sep 07, 2022 | 9.180 | 9.715 | 8.970 | 9.660 | 7,899,156 | +0.45(+4.89%) |
Sep 06, 2022 | 9.180 | 9.410 | 8.810 | 9.210 | 8,381,127 | -0.16(-1.71%) |
Sep 02, 2022 | 10.09 | 10.16 | 9.241 | 9.370 | 9,923,327 | -0.50(-5.07%) |
Sep 01, 2022 | 9.750 | 10.05 | 9.005 | 9.870 | 11,678,174 | -0.16(-1.60%) |
Aug 31, 2022 | 10.52 | 10.92 | 9.945 | 10.03 | 12,434,671 | -0.35(-3.37%) |
Aug 30, 2022 | 10.46 | 10.67 | 9.890 | 10.38 | 12,833,671 | +0.05(+0.48%) |
Aug 29, 2022 | 11.59 | 12.11 | 10.30 | 10.33 | 19,975,776 | -1.70(-14.13%) |
Aug 26, 2022 | 11.45 | 12.89 | 11.20 | 12.03 | 65,635,388 | +2.49(+26.10%) |
Aug 25, 2022 | 9.510 | 9.880 | 9.390 | 9.540 | 16,345,205 | +0.03(+0.32%) |
Aug 24, 2022 | 9.010 | 9.990 | 8.570 | 9.510 | 48,283,328 | +1.67(+21.30%) |
Aug 23, 2022 | 8.170 | 8.310 | 7.770 | 7.840 | 8,246,052 | -0.21(-2.61%) |
Aug 22, 2022 | 7.890 | 8.070 | 7.650 | 8.050 | 7,377,320 | -0.11(-1.35%) |
Aug 19, 2022 | 8.700 | 8.850 | 8.150 | 8.160 | 6,872,027 | -0.94(-10.33%) |
Aug 18, 2022 | 8.850 | 9.130 | 8.550 | 9.100 | 5,719,871 | +0.27(+3.06%) |
Aug 17, 2022 | 9.690 | 9.740 | 8.800 | 8.830 | 7,468,729 | -1.16(-11.61%) |
Aug 16, 2022 | 9.900 | 10.24 | 9.365 | 9.990 | 6,140,454 | +0.06(+0.60%) |
Aug 15, 2022 | 10.07 | 10.44 | 9.835 | 9.930 | 4,573,176 | -0.23(-2.26%) |
Aug 12, 2022 | 10.00 | 10.28 | 9.835 | 10.16 | 5,920,669 | +0.26(+2.63%) |
Aug 11, 2022 | 9.970 | 11.14 | 9.810 | 9.900 | 14,035,379 | +0.19(+1.96%) |
Aug 10, 2022 | 9.560 | 9.875 | 9.340 | 9.710 | 7,283,672 | +0.83(+9.35%) |
Aug 09, 2022 | 9.500 | 9.560 | 8.740 | 8.880 | 7,137,696 | -0.84(-8.64%) |
Aug 08, 2022 | 9.100 | 10.03 | 9.100 | 9.720 | 10,971,855 | +0.78(+8.72%) |
Aug 05, 2022 | 8.700 | 9.085 | 8.435 | 8.940 | 6,320,920 | -0.09(-1.00%) |
Aug 04, 2022 | 9.180 | 9.550 | 8.960 | 9.030 | 6,237,674 | -0.24(-2.59%) |
Aug 03, 2022 | 8.550 | 9.400 | 8.550 | 9.270 | 11,327,892 | +0.86(+10.23%) |
Aug 02, 2022 | 7.870 | 8.500 | 7.860 | 8.410 | 7,855,551 | +0.18(+2.19%) |
Aug 01, 2022 | 7.940 | 8.355 | 7.590 | 8.230 | 6,591,000 | +0.29(+3.65%) |
Jul 29, 2022 | 8.000 | 8.099 | 7.600 | 7.940 | 4,853,028 | -0.02(-0.25%) |
Jul 28, 2022 | 7.850 | 8.320 | 7.465 | 7.960 | 12,814,402 | -0.20(-2.45%) |
Jul 27, 2022 | 7.530 | 8.210 | 7.310 | 8.160 | 16,631,834 | +0.73(+9.83%) |
Jul 26, 2022 | 7.810 | 7.825 | 7.290 | 7.430 | 7,354,351 | -0.65(-8.04%) |
Jul 25, 2022 | 8.350 | 8.440 | 7.865 | 8.080 | 6,242,399 | -0.28(-3.35%) |
Jul 22, 2022 | 8.700 | 9.000 | 8.250 | 8.360 | 8,082,691 | -0.46(-5.22%) |
Jul 21, 2022 | 8.420 | 8.880 | 8.300 | 8.820 | 11,039,722 | +0.47(+5.63%) |
Jul 20, 2022 | 7.760 | 8.390 | 7.712 | 8.350 | 10,519,867 | +0.59(+7.60%) |
Jul 19, 2022 | 7.260 | 7.895 | 7.140 | 7.760 | 19,103,380 | +1.03(+15.30%) |
Jul 18, 2022 | 6.680 | 7.200 | 6.670 | 6.730 | 9,629,048 | +0.19(+2.91%) |
Jul 15, 2022 | 6.850 | 7.050 | 6.520 | 6.540 | 13,976,471 | -0.19(-2.82%) |
Jul 14, 2022 | 7.000 | 7.025 | 6.670 | 6.730 | 9,281,276 | -0.35(-4.94%) |
Jul 13, 2022 | 6.620 | 7.420 | 6.560 | 7.080 | 11,732,022 | +0.15(+2.16%) |
Jul 12, 2022 | 6.910 | 7.120 | 6.700 | 6.930 | 8,181,821 | +0.08(+1.17%) |
Jul 11, 2022 | 7.540 | 7.570 | 6.825 | 6.850 | 6,712,568 | -0.78(-10.22%) |
Jul 08, 2022 | 7.760 | 7.900 | 7.480 | 7.630 | 7,000,268 | -0.28(-3.54%) |
Jul 07, 2022 | 7.430 | 7.940 | 7.390 | 7.910 | 7,847,340 | +0.44(+5.89%) |
Jul 06, 2022 | 7.800 | 8.180 | 7.345 | 7.470 | 8,864,367 | -0.46(-5.80%) |
Jul 05, 2022 | 7.000 | 7.975 | 6.755 | 7.930 | 8,439,699 | +0.66(+9.08%) |
Jul 01, 2022 | 7.200 | 7.630 | 7.040 | 7.270 | 7,599,232 | +0.11(+1.54%) |
Jun 30, 2022 | 7.460 | 7.485 | 6.930 | 7.160 | 8,917,311 | -0.44(-5.79%) |
Jun 29, 2022 | 7.770 | 7.805 | 7.475 | 7.600 | 7,476,069 | -0.27(-3.43%) |
Jun 28, 2022 | 8.570 | 8.700 | 7.850 | 7.870 | 12,118,492 | -1.01(-11.37%) |
Jun 27, 2022 | 9.530 | 9.580 | 8.660 | 8.880 | 7,433,277 | -0.55(-5.83%) |
Jun 24, 2022 | 8.680 | 9.490 | 8.680 | 9.430 | 12,592,948 | +0.78(+9.02%) |
Jun 23, 2022 | 7.910 | 8.690 | 7.745 | 8.650 | 11,418,266 | +0.81(+10.33%) |
Jun 22, 2022 | 7.560 | 8.010 | 7.500 | 7.840 | 9,938,071 | +0.03(+0.38%) |
Jun 21, 2022 | 8.080 | 8.364 | 7.795 | 7.810 | 13,574,702 | -0.10(-1.26%) |
Jun 17, 2022 | 7.810 | 8.085 | 7.548 | 7.910 | 7,871,267 | +0.25(+3.26%) |
Jun 16, 2022 | 7.870 | 8.025 | 7.510 | 7.660 | 8,500,445 | -0.78(-9.24%) |
Jun 15, 2022 | 7.800 | 8.700 | 7.800 | 8.440 | 10,509,538 | +0.73(+9.47%) |
Jun 14, 2022 | 7.400 | 7.955 | 7.370 | 7.710 | 8,319,659 | +0.40(+5.47%) |
Jun 13, 2022 | 8.160 | 8.395 | 7.280 | 7.310 | 14,177,608 | -1.36(-15.69%) |
Jun 10, 2022 | 8.960 | 9.070 | 8.440 | 8.670 | 12,964,830 | -0.51(-5.56%) |
Jun 09, 2022 | 9.710 | 9.905 | 9.100 | 9.180 | 9,849,742 | -0.73(-7.37%) |
Jun 08, 2022 | 9.070 | 9.940 | 9.050 | 9.910 | 14,063,801 | +0.78(+8.54%) |
Jun 07, 2022 | 8.730 | 9.270 | 8.630 | 9.130 | 7,705,805 | +0.15(+1.67%) |
Jun 06, 2022 | 9.020 | 9.700 | 8.870 | 8.980 | 13,545,768 | +0.13(+1.47%) |
Jun 03, 2022 | 9.150 | 9.327 | 8.700 | 8.850 | 13,145,096 | -0.68(-7.14%) |
Jun 02, 2022 | 8.470 | 9.680 | 8.440 | 9.530 | 14,537,478 | +1.05(+12.38%) |
Jun 01, 2022 | 9.010 | 9.170 | 8.170 | 8.480 | 14,877,273 | -0.49(-5.46%) |
May 31, 2022 | 9.700 | 9.720 | 8.790 | 8.970 | 16,547,819 | -0.76(-7.81%) |
May 27, 2022 | 8.100 | 10.09 | 8.080 | 9.730 | 39,966,584 | +2.05(+26.69%) |
May 26, 2022 | 7.200 | 7.735 | 7.130 | 7.680 | 35,574,396 | +0.58(+8.17%) |
May 25, 2022 | 6.810 | 7.300 | 6.760 | 7.100 | 17,038,256 | +0.29(+4.26%) |
May 24, 2022 | 7.340 | 7.340 | 6.525 | 6.810 | 17,983,488 | -0.80(-10.51%) |
May 23, 2022 | 7.740 | 7.870 | 7.281 | 7.610 | 8,522,306 | -0.25(-3.18%) |
May 20, 2022 | 8.830 | 8.970 | 7.410 | 7.860 | 16,606,950 | -0.83(-9.55%) |
May 19, 2022 | 7.880 | 8.960 | 7.710 | 8.690 | 15,495,662 | +0.75(+9.45%) |
May 18, 2022 | 8.380 | 8.660 | 7.885 | 7.940 | 13,113,051 | -0.74(-8.53%) |
May 17, 2022 | 8.780 | 9.290 | 8.550 | 8.680 | 14,730,433 | +0.24(+2.84%) |
May 16, 2022 | 8.620 | 9.140 | 8.390 | 8.440 | 10,662,228 | -0.44(-4.95%) |
May 13, 2022 | 8.110 | 8.930 | 7.990 | 8.880 | 16,440,192 | +1.21(+15.78%) |
May 12, 2022 | 7.070 | 8.235 | 6.800 | 7.670 | 19,433,700 | +0.48(+6.68%) |
May 11, 2022 | 8.350 | 8.450 | 7.160 | 7.190 | 15,799,053 | -1.27(-15.01%) |
May 10, 2022 | 8.710 | 9.050 | 7.960 | 8.460 | 12,397,080 | -0.02(-0.24%) |
May 09, 2022 | 9.140 | 9.320 | 8.450 | 8.480 | 11,798,915 | -0.92(-9.79%) |
May 06, 2022 | 10.05 | 10.06 | 9.020 | 9.400 | 10,820,630 | -0.65(-6.47%) |
May 05, 2022 | 10.86 | 10.91 | 9.800 | 10.05 | 12,100,727 | -1.17(-10.43%) |
May 04, 2022 | 11.00 | 11.25 | 10.08 | 11.22 | 13,469,623 | +0.09(+0.81%) |
May 03, 2022 | 11.55 | 11.71 | 10.85 | 11.13 | 7,995,601 | -0.62(-5.28%) |
May 02, 2022 | 11.08 | 11.83 | 10.75 | 11.75 | 6,961,148 | +0.55(+4.91%) |
Apr 29, 2022 | 11.89 | 12.42 | 11.17 | 11.20 | 5,648,916 | -0.69(-5.80%) |
Apr 28, 2022 | 11.64 | 12.05 | 10.92 | 11.89 | 6,965,491 | +0.47(+4.12%) |
Apr 27, 2022 | 11.55 | 12.09 | 11.27 | 11.42 | 6,881,463 | -0.17(-1.47%) |
Apr 26, 2022 | 11.99 | 12.11 | 11.30 | 11.59 | 8,235,935 | -0.61(-5.00%) |
Apr 25, 2022 | 11.41 | 12.45 | 11.30 | 12.20 | 8,087,518 | +0.68(+5.90%) |
Apr 22, 2022 | 12.07 | 12.43 | 11.39 | 11.52 | 10,481,071 | -0.67(-5.50%) |
Apr 21, 2022 | 13.28 | 13.65 | 11.96 | 12.19 | 7,968,355 | -0.90(-6.88%) |
Apr 20, 2022 | 14.11 | 14.26 | 12.97 | 13.09 | 10,359,924 | -1.00(-7.10%) |
Apr 19, 2022 | 12.96 | 14.36 | 12.95 | 14.09 | 8,167,412 | +0.91(+6.90%) |
Apr 18, 2022 | 13.50 | 13.54 | 12.71 | 13.18 | 9,895,874 | -0.45(-3.30%) |
Apr 14, 2022 | 14.74 | 14.76 | 13.59 | 13.63 | 7,753,225 | -1.18(-7.97%) |
Apr 13, 2022 | 14.14 | 15.14 | 13.85 | 14.81 | 7,658,031 | +0.46(+3.21%) |
Apr 12, 2022 | 14.73 | 15.65 | 14.26 | 14.35 | 6,709,624 | -0.01(-0.07%) |
Apr 11, 2022 | 14.21 | 14.71 | 13.64 | 14.36 | 6,670,684 | +0.06(+0.42%) |
Apr 08, 2022 | 14.77 | 14.84 | 14.16 | 14.30 | 5,140,434 | -0.65(-4.35%) |
Apr 07, 2022 | 15.02 | 15.19 | 14.06 | 14.95 | 6,695,141 | -0.21(-1.39%) |
Apr 06, 2022 | 15.78 | 15.78 | 14.38 | 15.16 | 10,130,863 | -1.31(-7.95%) |
Apr 05, 2022 | 17.39 | 17.44 | 16.32 | 16.47 | 5,387,900 | -0.77(-4.47%) |
Apr 04, 2022 | 16.19 | 17.73 | 16.16 | 17.24 | 10,799,101 | +1.45(+9.18%) |
Apr 01, 2022 | 15.52 | 16.16 | 15.40 | 15.79 | 5,696,253 | +0.67(+4.43%) |
Mar 31, 2022 | 15.85 | 15.89 | 15.11 | 15.12 | 4,573,143 | -0.80(-5.03%) |
Mar 30, 2022 | 15.98 | 16.67 | 15.64 | 15.92 | 9,124,246 | -0.29(-1.79%) |
Mar 29, 2022 | 15.35 | 16.41 | 15.30 | 16.21 | 8,715,125 | +1.48(+10.05%) |
Mar 28, 2022 | 14.95 | 15.42 | 14.12 | 14.73 | 10,179,922 | -0.31(-2.06%) |
Mar 25, 2022 | 15.91 | 16.01 | 14.71 | 15.04 | 7,755,554 | -0.47(-3.03%) |
Mar 24, 2022 | 15.03 | 15.59 | 14.77 | 15.51 | 6,385,930 | +0.18(+1.17%) |
Mar 23, 2022 | 14.55 | 16.40 | 14.39 | 15.33 | 10,683,888 | +0.29(+1.93%) |
Mar 22, 2022 | 14.26 | 16.01 | 14.25 | 15.04 | 11,507,122 | +1.08(+7.74%) |
Mar 21, 2022 | 13.83 | 14.55 | 13.32 | 13.96 | 9,853,409 | -0.37(-2.58%) |
Mar 18, 2022 | 13.76 | 14.57 | 13.55 | 14.33 | 10,434,317 | +0.68(+4.98%) |
Mar 17, 2022 | 12.93 | 13.80 | 12.64 | 13.65 | 15,155,888 | -0.01(-0.07%) |
Mar 16, 2022 | 12.01 | 13.67 | 11.98 | 13.66 | 24,103,738 | +2.56(+23.06%) |
Mar 15, 2022 | 10.75 | 11.54 | 10.75 | 11.10 | 15,838,887 | +0.15(+1.37%) |
Mar 14, 2022 | 11.35 | 11.84 | 10.93 | 10.95 | 11,670,461 | -0.56(-4.87%) |
Mar 11, 2022 | 12.98 | 12.98 | 11.47 | 11.51 | 9,868,387 | -1.17(-9.23%) |
Mar 10, 2022 | 13.71 | 13.71 | 12.29 | 12.68 | 9,173,366 | -0.87(-6.42%) |
Mar 09, 2022 | 13.20 | 14.19 | 13.19 | 13.55 | 15,433,518 | +0.78(+6.11%) |
Mar 08, 2022 | 12.51 | 13.26 | 11.78 | 12.77 | 16,860,732 | +0.32(+2.57%) |
Mar 07, 2022 | 14.50 | 15.18 | 12.45 | 12.45 | 14,767,237 | -2.29(-15.54%) |
Mar 04, 2022 | 15.82 | 15.99 | 14.50 | 14.74 | 7,129,556 | -1.20(-7.53%) |
Mar 03, 2022 | 16.84 | 17.25 | 15.59 | 15.94 | 7,641,416 | -1.14(-6.67%) |
Mar 02, 2022 | 17.41 | 17.45 | 16.25 | 17.08 | 7,230,847 | -0.12(-0.70%) |
Mar 01, 2022 | 18.95 | 19.13 | 17.06 | 17.20 | 12,484,246 | -1.85(-9.71%) |
Feb 28, 2022 | 20.68 | 20.75 | 18.93 | 19.05 | 15,385,461 | -1.87(-8.94%) |
Feb 25, 2022 | 19.62 | 21.07 | 19.75 | 20.92 | 27,051,860 | +5.91(+39.37%) |
Feb 24, 2022 | 12.68 | 15.01 | 12.36 | 15.01 | 13,858,418 | +0.74(+5.19%) |
Feb 23, 2022 | 15.62 | 15.97 | 14.26 | 14.27 | 11,701,063 | -1.17(-7.58%) |
Feb 22, 2022 | 16.20 | 16.86 | 15.29 | 15.44 | 10,589,520 | -0.91(-5.57%) |
Feb 18, 2022 | 16.35 | 0 | -1.04(-5.98%) | |||
Feb 17, 2022 | 18.67 | 18.86 | 17.29 | 17.39 | 7,008,574 | -1.48(-7.84%) |
Feb 16, 2022 | 20.30 | 20.35 | 18.78 | 18.87 | 6,735,409 | -1.43(-7.04%) |
Feb 15, 2022 | 19.25 | 20.44 | 19.23 | 20.30 | 4,773,886 | +1.28(+6.73%) |
Feb 14, 2022 | 19.37 | 19.93 | 18.78 | 19.02 | 5,634,628 | -0.46(-2.36%) |
Feb 11, 2022 | 20.76 | 21.55 | 19.33 | 19.48 | 4,766,163 | -1.68(-7.94%) |
Feb 10, 2022 | 20.58 | 22.13 | 20.50 | 21.16 | 6,706,616 | -0.34(-1.58%) |
Feb 09, 2022 | 19.97 | 21.53 | 19.89 | 21.50 | 6,192,756 | +1.89(+9.64%) |
Feb 08, 2022 | 18.88 | 19.65 | 18.51 | 19.61 | 4,648,904 | +0.37(+1.92%) |
Feb 07, 2022 | 19.22 | 20.17 | 18.97 | 19.24 | 5,661,750 | -0.02(-0.10%) |
Feb 04, 2022 | 19.18 | 20.03 | 18.88 | 19.26 | 6,738,198 | +0.36(+1.90%) |
Feb 03, 2022 | 20.13 | 18.77 | 18.90 | 9,625,281 | -1.83(-8.83%) | |
Feb 02, 2022 | 23.33 | 23.33 | 20.60 | 20.73 | 7,938,634 | -2.45(-10.57%) |
Feb 01, 2022 | 21.90 | 23.24 | 21.25 | 23.18 | 9,292,496 | +1.47(+6.77%) |
Jan 31, 2022 | 19.84 | 21.77 | 21.71 | 12,537,123 | +2.17(+11.11%) | |
Jan 28, 2022 | 19.80 | 19.99 | 18.32 | 19.54 | 12,056,967 | +0.42(+2.20%) |
Jan 27, 2022 | 19.97 | 20.01 | 19.02 | 19.12 | 12,470,982 | -0.66(-3.34%) |
Jan 26, 2022 | 21.50 | 21.88 | 19.54 | 19.78 | 11,091,262 | -0.83(-4.03%) |
Jan 25, 2022 | 21.44 | 22.24 | 20.36 | 20.61 | 10,832,431 | -1.25(-5.72%) |
Jan 24, 2022 | 20.74 | 21.98 | 19.90 | 21.86 | 11,392,822 | +0.24(+1.11%) |
Jan 21, 2022 | 22.71 | 23.20 | 21.46 | 21.62 | 7,301,432 | -1.39(-6.04%) |
Jan 20, 2022 | 24.73 | 25.20 | 22.91 | 23.01 | 7,514,251 | -1.09(-4.52%) |
Jan 19, 2022 | 25.52 | 26.16 | 24.07 | 24.10 | 10,679,180 | -1.33(-5.23%) |
Jan 18, 2022 | 26.11 | 27.36 | 25.26 | 25.43 | 11,064,038 | -1.77(-6.51%) |
Jan 14, 2022 | 27.20 | 0 | +0.55(+2.06%) | |||
Jan 13, 2022 | 28.14 | 28.66 | 26.61 | 26.65 | 4,575,876 | -1.64(-5.80%) |
Jan 12, 2022 | 29.53 | 29.69 | 28.12 | 28.29 | 3,893,707 | -0.79(-2.72%) |
Jan 11, 2022 | 29.00 | 30.35 | 28.71 | 29.08 | 4,739,232 | +0.25(+0.87%) |
Jan 10, 2022 | 28.56 | 28.85 | 27.40 | 28.83 | 5,027,654 | -0.56(-1.91%) |
Jan 07, 2022 | 29.50 | 30.38 | 29.02 | 29.39 | 3,984,555 | -0.37(-1.24%) |
Jan 06, 2022 | 28.97 | 30.63 | 27.68 | 29.76 | 6,450,722 | +0.68(+2.34%) |
Jan 05, 2022 | 32.48 | 32.66 | 28.35 | 29.08 | 10,998,362 | -3.98(-12.04%) |
Jan 04, 2022 | 34.00 | 34.17 | 31.51 | 33.06 | 4,313,593 | -1.19(-3.47%) |
Jan 03, 2022 | 33.92 | 35.26 | 33.74 | 34.25 | 3,646,786 | +0.82(+2.45%) |
Dec 31, 2021 | 33.92 | 34.78 | 33.33 | 33.43 | 1,557,957 | -0.58(-1.71%) |
Dec 30, 2021 | 32.83 | 34.71 | 32.83 | 34.01 | 2,110,545 | +1.09(+3.31%) |
Dec 29, 2021 | 33.18 | 33.41 | 32.43 | 32.92 | 3,500,206 | -0.40(-1.20%) |
Dec 28, 2021 | 33.01 | 34.04 | 33.01 | 33.32 | 2,152,905 | +0.03(+0.09%) |
Dec 27, 2021 | 33.23 | 33.86 | 32.98 | 33.29 | 3,696,346 | +0.34(+1.03%) |
Dec 23, 2021 | 31.63 | 33.03 | 31.63 | 32.95 | 3,523,375 | +1.05(+3.29%) |
Dec 22, 2021 | 32.10 | 32.60 | 31.32 | 31.90 | 9,116,422 | -0.32(-0.99%) |
Dec 21, 2021 | 30.87 | 32.42 | 30.68 | 32.22 | 15,113,862 | +2.12(+7.04%) |
Dec 20, 2021 | 29.96 | 30.58 | 29.48 | 30.10 | 2,528,316 | -0.84(-2.71%) |
Dec 17, 2021 | 29.32 | 31.11 | 28.40 | 30.94 | 4,655,329 | +1.21(+4.07%) |
Dec 16, 2021 | 31.42 | 32.10 | 29.32 | 29.73 | 7,782,623 | -1.14(-3.69%) |
Dec 15, 2021 | 29.46 | 31.13 | 29.14 | 30.87 | 5,906,176 | +1.18(+3.97%) |
Dec 14, 2021 | 30.43 | 30.65 | 29.42 | 29.69 | 5,692,091 | -1.61(-5.14%) |
Dec 13, 2021 | 33.42 | 33.70 | 30.69 | 31.30 | 6,552,651 | -2.28(-6.79%) |
Dec 10, 2021 | 34.90 | 35.56 | 33.34 | 33.58 | 4,667,294 | -1.40(-4.00%) |
Dec 09, 2021 | 36.03 | 37.00 | 34.62 | 34.98 | 5,232,423 | -1.02(-2.83%) |
Dec 08, 2021 | 34.28 | 36.36 | 34.28 | 36.00 | 3,803,915 | +1.48(+4.29%) |
Dec 07, 2021 | 34.62 | 35.17 | 33.80 | 34.52 | 3,979,281 | +1.20(+3.60%) |
Dec 06, 2021 | 33.39 | 33.95 | 32.36 | 33.32 | 4,504,097 | -0.53(-1.57%) |
Dec 03, 2021 | 33.61 | 34.30 | 32.51 | 33.85 | 6,628,715 | -0.22(-0.65%) |
Dec 02, 2021 | 33.51 | 34.14 | 32.46 | 34.07 | 5,935,229 | +0.05(+0.15%) |
Dec 01, 2021 | 35.12 | 35.35 | 33.64 | 34.02 | 5,814,520 | -0.39(-1.13%) |
Nov 30, 2021 | 36.89 | 36.95 | 33.78 | 34.41 | 4,992,311 | -2.30(-6.27%) |
Nov 29, 2021 | 36.60 | 37.20 | 36.06 | 36.71 | 5,197,144 | +0.71(+1.97%) |
Nov 26, 2021 | 36.63 | 37.46 | 35.41 | 36.00 | 3,389,319 | -0.93(-2.52%) |
Nov 24, 2021 | 34.28 | 36.98 | 34.24 | 36.93 | 7,399,337 | +2.03(+5.82%) |
Nov 23, 2021 | 34.75 | 36.09 | 33.55 | 34.90 | 11,717,087 | +1.29(+3.84%) |
Nov 22, 2021 | 39.31 | 39.49 | 33.44 | 33.61 | 18,679,022 | -5.65(-14.39%) |
Nov 19, 2021 | 36.65 | 43.54 | 36.60 | 39.26 | 28,989,652 | -6.33(-13.88%) |
Nov 18, 2021 | 44.95 | 45.87 | 44.00 | 45.59 | 7,609,611 | +0.48(+1.06%) |
Nov 17, 2021 | 47.00 | 47.22 | 44.80 | 45.11 | 5,448,281 | -1.89(-4.02%) |
Nov 16, 2021 | 45.15 | 47.01 | 44.69 | 47.00 | 4,644,230 | +1.09(+2.37%) |
Nov 15, 2021 | 46.14 | 46.26 | 45.05 | 45.91 | 5,887,990 | -0.46(-0.99%) |
Nov 12, 2021 | 46.63 | 47.30 | 45.25 | 46.37 | 17,699,028 | +6.96(+17.66%) |
Nov 11, 2021 | 38.59 | 39.43 | 38.11 | 39.41 | 3,833,590 | +1.80(+4.79%) |
Nov 10, 2021 | 38.30 | 37.61 | 5,429,801 | -0.88(-2.29%) | ||
Nov 09, 2021 | 38.68 | 39.85 | 38.48 | 38.49 | 3,081,416 | +0.14(+0.37%) |
Nov 08, 2021 | 37.25 | 38.41 | 37.02 | 38.35 | 3,990,500 | +1.00(+2.68%) |
Nov 05, 2021 | 38.44 | 38.96 | 36.60 | 37.35 | 7,836,326 | -1.26(-3.26%) |
Nov 04, 2021 | 39.48 | 40.02 | 38.41 | 38.61 | 2,270,739 | -0.55(-1.40%) |
Nov 03, 2021 | 39.00 | 39.72 | 38.26 | 39.16 | 2,752,221 | +0.14(+0.36%) |
Nov 02, 2021 | 39.83 | 40.13 | 38.11 | 39.02 | 3,360,311 | -1.18(-2.94%) |
Nov 01, 2021 | 39.10 | 40.22 | 39.92 | 40.20 | 2,579,168 | +0.99(+2.52%) |
Oct 29, 2021 | 38.80 | 39.36 | 38.59 | 39.21 | 1,566,627 | -0.14(-0.36%) |
Oct 28, 2021 | 38.62 | 40.00 | 37.51 | 39.35 | 3,183,178 | +0.83(+2.15%) |
Oct 27, 2021 | 39.09 | 39.75 | 38.46 | 38.52 | 1,685,892 | -0.69(-1.76%) |
Oct 26, 2021 | 40.73 | 39.21 | 3,837,970 | -1.37(-3.38%) | ||
Oct 25, 2021 | 40.06 | 41.07 | 40.00 | 40.58 | 1,969,951 | +0.52(+1.30%) |
Oct 22, 2021 | 41.69 | 42.02 | 39.52 | 40.06 | 4,579,892 | -2.07(-4.91%) |
Oct 21, 2021 | 39.86 | 42.29 | 39.71 | 42.13 | 4,448,702 | +1.97(+4.91%) |
Oct 20, 2021 | 40.60 | 40.70 | 38.92 | 40.16 | 2,794,333 | +0.10(+0.25%) |
Oct 19, 2021 | 40.40 | 40.45 | 39.31 | 40.06 | 3,875,674 | +0.35(+0.88%) |
Oct 18, 2021 | 37.73 | 40.19 | 37.61 | 39.71 | 7,250,940 | +1.85(+4.89%) |
Oct 15, 2021 | 37.54 | 38.81 | 37.13 | 37.86 | 5,277,517 | +0.59(+1.58%) |
Oct 14, 2021 | 37.19 | 38.48 | 37.14 | 37.27 | 2,014,296 | +0.55(+1.50%) |
Oct 13, 2021 | 35.89 | 37.63 | 35.88 | 36.72 | 2,568,762 | +1.41(+3.99%) |
Oct 12, 2021 | 35.54 | 35.99 | 34.30 | 35.31 | 2,885,325 | -0.10(-0.28%) |
Oct 11, 2021 | 37.78 | 37.77 | 35.41 | 35.41 | 3,767,490 | -2.08(-5.55%) |
Oct 08, 2021 | 37.18 | 38.07 | 36.40 | 37.49 | 3,787,962 | +0.78(+2.12%) |
Oct 07, 2021 | 36.00 | 37.00 | 35.72 | 36.71 | 3,126,822 | +1.63(+4.65%) |
Oct 06, 2021 | 35.35 | 35.93 | 34.82 | 35.08 | 5,076,410 | -0.85(-2.37%) |
Oct 05, 2021 | 36.78 | 37.51 | 35.89 | 35.93 | 5,545,793 | -0.70(-1.91%) |
Oct 04, 2021 | 37.20 | 37.20 | 35.77 | 36.63 | 6,003,829 | -0.87(-2.32%) |