Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.67 | 45.67 | 43.96 | 45.43 | 451,602 | +0.09(+0.20%) |
Oct 28, 2022 | 44.30 | 46.22 | 43.66 | 45.34 | 467,704 | +0.90(+2.03%) |
Oct 27, 2022 | 44.88 | 45.30 | 43.85 | 44.44 | 363,436 | -0.23(-0.51%) |
Oct 26, 2022 | 45.55 | 46.54 | 44.67 | 44.67 | 409,333 | -0.98(-2.15%) |
Oct 25, 2022 | 43.56 | 46.73 | 43.56 | 45.65 | 435,330 | +2.80(+6.53%) |
Oct 24, 2022 | 42.49 | 42.89 | 41.34 | 42.85 | 205,892 | +0.47(+1.11%) |
Oct 21, 2022 | 41.57 | 42.51 | 40.20 | 42.38 | 282,370 | +0.81(+1.95%) |
Oct 20, 2022 | 41.38 | 42.38 | 40.67 | 41.57 | 242,688 | +0.43(+1.05%) |
Oct 19, 2022 | 41.27 | 41.53 | 39.92 | 41.14 | 415,077 | -0.51(-1.22%) |
Oct 18, 2022 | 41.31 | 42.17 | 40.59 | 41.65 | 267,022 | +1.31(+3.25%) |
Oct 17, 2022 | 40.00 | 41.89 | 39.60 | 40.34 | 267,083 | +0.84(+2.13%) |
Oct 14, 2022 | 41.00 | 41.00 | 39.23 | 39.50 | 170,977 | -1.12(-2.76%) |
Oct 13, 2022 | 39.10 | 41.00 | 38.52 | 40.62 | 189,783 | +0.56(+1.40%) |
Oct 12, 2022 | 40.27 | 40.41 | 38.96 | 40.06 | 172,387 | -0.27(-0.67%) |
Oct 11, 2022 | 39.42 | 41.05 | 38.12 | 40.33 | 242,794 | +0.68(+1.72%) |
Oct 10, 2022 | 39.85 | 40.30 | 38.18 | 39.65 | 186,868 | -0.39(-0.97%) |
Oct 07, 2022 | 39.50 | 40.13 | 37.95 | 40.04 | 509,210 | -1.48(-3.56%) |
Oct 06, 2022 | 41.43 | 42.45 | 41.26 | 41.52 | 125,539 | +0.27(+0.65%) |
Oct 05, 2022 | 39.94 | 41.58 | 39.46 | 41.25 | 201,997 | +0.83(+2.05%) |
Oct 04, 2022 | 43.57 | 44.70 | 39.88 | 40.42 | 582,742 | -2.00(-4.71%) |
Oct 03, 2022 | 42.27 | 42.77 | 40.70 | 42.42 | 250,552 | +0.96(+2.32%) |
Sep 30, 2022 | 40.37 | 42.55 | 40.37 | 41.46 | 454,375 | +0.97(+2.40%) |
Sep 29, 2022 | 40.77 | 41.18 | 39.57 | 40.49 | 208,772 | -0.79(-1.91%) |
Sep 28, 2022 | 40.08 | 41.75 | 38.85 | 41.28 | 273,202 | +1.28(+3.20%) |
Sep 27, 2022 | 38.64 | 40.08 | 38.31 | 40.00 | 261,396 | +1.93(+5.07%) |
Sep 26, 2022 | 37.35 | 38.74 | 37.35 | 38.07 | 238,234 | +0.23(+0.61%) |
Sep 23, 2022 | 37.86 | 38.00 | 36.72 | 37.84 | 208,859 | -0.49(-1.28%) |
Sep 22, 2022 | 39.82 | 39.97 | 37.76 | 38.33 | 354,256 | -1.87(-4.65%) |
Sep 21, 2022 | 42.52 | 42.52 | 38.98 | 40.20 | 234,519 | -2.20(-5.19%) |
Sep 20, 2022 | 41.00 | 42.81 | 40.16 | 42.40 | 199,794 | +0.97(+2.34%) |
Sep 19, 2022 | 41.15 | 42.03 | 39.81 | 41.43 | 261,563 | -0.35(-0.84%) |
Sep 16, 2022 | 43.53 | 44.37 | 41.44 | 41.78 | 2,249,412 | -2.81(-6.30%) |
Sep 15, 2022 | 46.44 | 48.29 | 42.77 | 44.59 | 648,319 | -2.21(-4.72%) |
Sep 14, 2022 | 45.83 | 47.61 | 45.47 | 46.80 | 470,569 | +1.24(+2.72%) |
Sep 13, 2022 | 48.24 | 48.72 | 44.97 | 45.56 | 628,755 | -4.43(-8.86%) |
Sep 12, 2022 | 50.77 | 51.69 | 47.89 | 49.99 | 510,439 | -0.66(-1.30%) |
Sep 09, 2022 | 50.28 | 52.40 | 49.66 | 50.65 | 592,629 | +0.72(+1.44%) |
Sep 08, 2022 | 45.00 | 50.25 | 44.72 | 49.93 | 813,127 | +5.06(+11.28%) |
Sep 07, 2022 | 41.85 | 44.98 | 40.12 | 44.87 | 407,518 | +3.15(+7.55%) |
Sep 06, 2022 | 40.80 | 42.80 | 40.80 | 41.72 | 464,470 | +1.35(+3.34%) |
Sep 02, 2022 | 41.70 | 41.81 | 40.03 | 40.37 | 167,137 | -0.01(-0.02%) |
Sep 01, 2022 | 40.30 | 40.78 | 38.51 | 40.38 | 189,491 | -0.10(-0.25%) |
Aug 31, 2022 | 39.00 | 40.57 | 38.92 | 40.48 | 219,306 | +1.59(+4.09%) |
Aug 30, 2022 | 40.13 | 41.00 | 38.15 | 38.89 | 182,678 | -0.91(-2.29%) |
Aug 29, 2022 | 39.64 | 41.25 | 39.33 | 39.80 | 209,831 | -0.32(-0.80%) |
Aug 26, 2022 | 43.27 | 43.81 | 40.02 | 40.12 | 178,511 | -3.15(-7.28%) |
Aug 25, 2022 | 43.48 | 44.07 | 42.65 | 43.27 | 234,289 | -0.21(-0.48%) |
Aug 24, 2022 | 41.59 | 43.78 | 41.51 | 43.48 | 107,412 | +1.71(+4.09%) |
Aug 23, 2022 | 41.89 | 42.86 | 41.48 | 41.77 | 151,286 | -0.13(-0.31%) |
Aug 22, 2022 | 42.00 | 44.12 | 41.45 | 41.90 | 160,451 | -0.75(-1.76%) |
Aug 19, 2022 | 42.98 | 43.62 | 41.79 | 42.65 | 159,568 | -0.78(-1.80%) |
Aug 18, 2022 | 44.67 | 44.72 | 41.60 | 43.43 | 239,906 | -1.63(-3.62%) |
Aug 17, 2022 | 45.05 | 45.85 | 44.03 | 45.06 | 202,138 | -1.21(-2.62%) |
Aug 16, 2022 | 45.00 | 46.29 | 43.56 | 46.27 | 241,410 | +1.02(+2.25%) |
Aug 15, 2022 | 43.51 | 45.34 | 43.51 | 45.25 | 255,987 | +1.51(+3.45%) |
Aug 12, 2022 | 43.74 | 44.93 | 43.41 | 43.74 | 142,606 | +0.04(+0.09%) |
Aug 11, 2022 | 44.49 | 46.62 | 43.60 | 43.70 | 233,512 | -0.49(-1.11%) |
Aug 10, 2022 | 43.00 | 44.22 | 42.06 | 44.19 | 249,756 | +2.15(+5.11%) |
Aug 09, 2022 | 41.51 | 42.36 | 41.36 | 42.04 | 198,393 | +0.04(+0.10%) |
Aug 08, 2022 | 42.25 | 43.95 | 41.33 | 42.00 | 201,711 | -0.04(-0.10%) |
Aug 05, 2022 | 37.94 | 42.09 | 35.02 | 42.04 | 585,229 | +3.67(+9.56%) |
Aug 04, 2022 | 40.46 | 40.69 | 38.34 | 38.37 | 244,977 | -1.92(-4.77%) |
Aug 03, 2022 | 39.90 | 41.03 | 38.55 | 40.29 | 320,097 | +0.75(+1.90%) |
Aug 02, 2022 | 38.03 | 40.60 | 37.90 | 39.54 | 467,354 | +1.34(+3.51%) |
Aug 01, 2022 | 38.11 | 39.03 | 37.18 | 38.20 | 238,547 | -0.10(-0.26%) |
Jul 29, 2022 | 37.38 | 38.69 | 36.63 | 38.30 | 316,654 | +0.74(+1.97%) |
Jul 28, 2022 | 37.75 | 38.15 | 35.98 | 37.56 | 286,324 | +0.01(+0.03%) |
Jul 27, 2022 | 36.40 | 38.10 | 36.40 | 37.55 | 280,198 | +0.89(+2.43%) |
Jul 26, 2022 | 36.76 | 37.76 | 36.50 | 36.66 | 170,435 | -0.11(-0.30%) |
Jul 25, 2022 | 37.36 | 38.11 | 36.41 | 36.77 | 181,678 | -0.85(-2.26%) |
Jul 22, 2022 | 39.10 | 39.36 | 37.40 | 37.62 | 251,441 | -1.36(-3.49%) |
Jul 21, 2022 | 35.83 | 39.00 | 35.83 | 38.98 | 386,932 | +2.99(+8.31%) |
Jul 20, 2022 | 34.17 | 36.46 | 34.17 | 35.99 | 385,035 | +1.82(+5.33%) |
Jul 19, 2022 | 32.96 | 34.30 | 32.83 | 34.17 | 675,503 | +1.67(+5.14%) |
Jul 18, 2022 | 33.96 | 34.20 | 32.06 | 32.50 | 539,822 | -1.43(-4.21%) |
Jul 15, 2022 | 32.38 | 34.96 | 30.98 | 33.93 | 427,291 | +3.03(+9.81%) |
Jul 14, 2022 | 31.47 | 31.65 | 30.43 | 30.90 | 272,936 | -1.21(-3.77%) |
Jul 13, 2022 | 30.93 | 32.80 | 30.40 | 32.11 | 486,497 | +0.70(+2.23%) |
Jul 12, 2022 | 30.72 | 31.60 | 30.00 | 31.41 | 498,407 | +0.44(+1.42%) |
Jul 11, 2022 | 32.42 | 33.51 | 30.96 | 30.97 | 220,329 | -1.77(-5.41%) |
Jul 08, 2022 | 32.78 | 34.00 | 32.06 | 32.74 | 442,384 | -0.50(-1.50%) |
Jul 07, 2022 | 32.86 | 34.54 | 32.59 | 33.24 | 243,234 | +0.59(+1.81%) |
Jul 06, 2022 | 32.81 | 34.18 | 32.25 | 32.65 | 332,757 | -0.15(-0.46%) |
Jul 05, 2022 | 30.76 | 33.13 | 30.60 | 32.80 | 408,131 | +1.46(+4.66%) |
Jul 01, 2022 | 32.17 | 32.90 | 30.29 | 31.34 | 285,410 | -1.35(-4.13%) |
Jun 30, 2022 | 31.57 | 33.67 | 31.38 | 32.69 | 760,365 | +0.64(+2.00%) |
Jun 29, 2022 | 32.44 | 32.64 | 31.14 | 32.05 | 324,987 | -0.67(-2.05%) |
Jun 28, 2022 | 33.44 | 35.50 | 32.37 | 32.72 | 486,917 | -0.56(-1.68%) |
Jun 27, 2022 | 34.00 | 35.41 | 32.29 | 33.28 | 727,376 | -0.62(-1.83%) |
Jun 24, 2022 | 36.61 | 37.11 | 33.56 | 33.90 | 3,282,562 | -2.30(-6.35%) |
Jun 23, 2022 | 34.90 | 37.01 | 34.80 | 36.20 | 993,606 | +2.03(+5.94%) |
Jun 22, 2022 | 33.67 | 36.12 | 33.46 | 34.17 | 971,126 | -0.67(-1.92%) |
Jun 21, 2022 | 37.73 | 38.59 | 34.54 | 34.84 | 1,104,593 | -2.45(-6.57%) |
Jun 17, 2022 | 38.55 | 41.10 | 36.77 | 37.29 | 1,093,525 | -1.20(-3.12%) |
Jun 16, 2022 | 36.83 | 39.33 | 36.73 | 38.49 | 937,868 | +0.30(+0.79%) |
Jun 15, 2022 | 34.33 | 38.47 | 33.71 | 38.19 | 1,294,578 | +3.82(+11.11%) |
Jun 14, 2022 | 33.04 | 34.51 | 31.58 | 34.37 | 525,205 | +1.29(+3.90%) |
Jun 13, 2022 | 38.03 | 38.82 | 32.40 | 33.08 | 792,198 | -7.80(-19.08%) |
Jun 10, 2022 | 38.44 | 41.26 | 37.04 | 40.88 | 454,632 | +1.32(+3.34%) |
Jun 09, 2022 | 39.51 | 41.96 | 38.65 | 39.56 | 444,714 | -0.01(-0.03%) |
Jun 08, 2022 | 38.28 | 39.85 | 37.63 | 39.57 | 428,117 | +0.72(+1.85%) |
Jun 07, 2022 | 39.29 | 41.92 | 36.46 | 38.85 | 1,107,548 | -1.23(-3.07%) |
Jun 06, 2022 | 45.12 | 45.38 | 39.80 | 40.08 | 699,561 | -4.37(-9.83%) |
Jun 03, 2022 | 43.06 | 45.10 | 42.56 | 44.45 | 411,705 | +0.26(+0.59%) |
Jun 02, 2022 | 40.09 | 45.19 | 39.76 | 44.19 | 1,268,564 | +3.97(+9.87%) |
Jun 01, 2022 | 39.23 | 40.73 | 38.77 | 40.22 | 377,095 | +1.10(+2.81%) |
May 31, 2022 | 40.78 | 40.98 | 38.83 | 39.12 | 429,315 | -1.88(-4.59%) |
May 27, 2022 | 41.35 | 41.35 | 38.59 | 41.00 | 286,538 | +0.15(+0.37%) |
May 26, 2022 | 40.46 | 41.29 | 39.32 | 40.85 | 283,022 | +0.45(+1.11%) |
May 25, 2022 | 36.50 | 40.43 | 36.50 | 40.40 | 423,592 | +3.52(+9.54%) |
May 24, 2022 | 36.68 | 37.42 | 34.91 | 36.88 | 245,454 | -0.62(-1.65%) |
May 23, 2022 | 37.74 | 38.42 | 36.26 | 37.50 | 324,895 | +0.49(+1.32%) |
May 20, 2022 | 37.71 | 38.28 | 36.15 | 37.01 | 464,835 | +0.12(+0.33%) |
May 19, 2022 | 37.03 | 39.70 | 36.89 | 36.89 | 410,299 | -0.78(-2.07%) |
May 18, 2022 | 39.39 | 41.05 | 36.78 | 37.67 | 214,871 | -2.33(-5.82%) |
May 17, 2022 | 36.25 | 40.45 | 36.25 | 40.00 | 529,351 | +4.50(+12.68%) |
May 16, 2022 | 35.06 | 36.31 | 34.12 | 35.50 | 279,731 | -0.14(-0.39%) |
May 13, 2022 | 32.98 | 36.82 | 31.52 | 35.64 | 691,136 | +3.65(+11.41%) |
May 12, 2022 | 30.31 | 32.78 | 29.53 | 31.99 | 382,893 | +1.49(+4.89%) |
May 11, 2022 | 30.30 | 31.43 | 29.82 | 30.50 | 439,676 | -0.05(-0.16%) |
May 10, 2022 | 30.05 | 31.18 | 29.06 | 30.55 | 336,014 | +1.32(+4.52%) |
May 09, 2022 | 34.33 | 34.94 | 28.88 | 29.23 | 333,287 | -6.08(-17.22%) |
May 06, 2022 | 35.53 | 36.13 | 33.34 | 35.31 | 576,093 | +0.18(+0.51%) |
May 05, 2022 | 36.80 | 38.00 | 34.63 | 35.13 | 224,646 | -2.08(-5.59%) |
May 04, 2022 | 37.37 | 37.51 | 33.33 | 37.21 | 372,316 | +0.20(+0.54%) |
May 03, 2022 | 37.09 | 38.88 | 36.89 | 37.01 | 262,428 | -0.08(-0.22%) |
May 02, 2022 | 35.33 | 37.24 | 35.33 | 37.09 | 197,183 | +1.53(+4.30%) |
Apr 29, 2022 | 35.51 | 37.25 | 35.33 | 35.56 | 311,689 | -0.16(-0.45%) |
Apr 28, 2022 | 34.33 | 36.18 | 34.02 | 35.72 | 279,301 | +1.96(+5.81%) |
Apr 27, 2022 | 35.10 | 36.93 | 33.56 | 33.76 | 178,119 | -1.35(-3.85%) |
Apr 26, 2022 | 37.75 | 37.75 | 34.50 | 35.11 | 352,840 | -2.77(-7.31%) |
Apr 25, 2022 | 33.64 | 38.11 | 33.64 | 37.88 | 218,076 | +3.49(+10.15%) |
Apr 22, 2022 | 37.65 | 37.65 | 34.02 | 34.39 | 355,690 | -3.40(-9.00%) |
Apr 21, 2022 | 38.85 | 40.01 | 36.88 | 37.79 | 365,820 | -0.75(-1.95%) |
Apr 20, 2022 | 37.83 | 39.50 | 37.37 | 38.54 | 294,352 | +0.98(+2.61%) |
Apr 19, 2022 | 36.02 | 37.78 | 36.02 | 37.56 | 161,274 | +1.72(+4.80%) |
Apr 18, 2022 | 37.00 | 37.00 | 34.95 | 35.84 | 360,201 | -1.23(-3.32%) |
Apr 14, 2022 | 39.31 | 40.69 | 37.02 | 37.07 | 425,861 | -2.18(-5.55%) |
Apr 13, 2022 | 34.27 | 39.69 | 34.12 | 39.25 | 602,609 | +5.25(+15.44%) |
Apr 12, 2022 | 34.41 | 35.95 | 33.96 | 34.00 | 391,056 | -0.14(-0.41%) |
Apr 11, 2022 | 35.02 | 35.60 | 33.97 | 34.14 | 159,608 | -0.75(-2.15%) |
Apr 08, 2022 | 32.55 | 35.62 | 32.25 | 34.89 | 285,337 | +2.25(+6.89%) |
Apr 07, 2022 | 33.85 | 35.68 | 32.45 | 32.64 | 186,286 | -1.26(-3.72%) |
Apr 06, 2022 | 34.63 | 34.69 | 31.31 | 33.90 | 312,610 | -1.32(-3.75%) |
Apr 05, 2022 | 34.96 | 35.73 | 34.15 | 35.22 | 349,376 | +0.12(+0.34%) |
Apr 04, 2022 | 35.67 | 36.77 | 34.82 | 35.10 | 479,025 | -0.37(-1.04%) |
Apr 01, 2022 | 34.98 | 35.81 | 33.77 | 35.47 | 662,705 | +0.48(+1.37%) |
Mar 31, 2022 | 34.90 | 35.76 | 34.37 | 34.99 | 340,198 | +0.28(+0.81%) |
Mar 30, 2022 | 34.77 | 35.24 | 33.96 | 34.71 | 160,280 | -0.20(-0.57%) |
Mar 29, 2022 | 32.61 | 35.04 | 32.61 | 34.91 | 171,358 | +2.72(+8.45%) |
Mar 28, 2022 | 32.70 | 33.00 | 31.83 | 32.19 | 250,633 | -0.45(-1.38%) |
Mar 25, 2022 | 35.74 | 36.02 | 32.57 | 32.64 | 167,660 | -3.10(-8.67%) |
Mar 24, 2022 | 34.66 | 35.93 | 33.33 | 35.74 | 212,938 | +1.37(+3.99%) |
Mar 23, 2022 | 34.98 | 35.15 | 32.70 | 34.37 | 313,544 | +0.11(+0.32%) |
Mar 22, 2022 | 32.55 | 34.56 | 32.14 | 34.26 | 232,987 | +1.98(+6.13%) |
Mar 21, 2022 | 33.00 | 33.94 | 31.64 | 32.28 | 301,997 | -0.71(-2.15%) |
Mar 18, 2022 | 33.03 | 34.05 | 30.06 | 32.99 | 539,630 | -0.08(-0.24%) |
Mar 17, 2022 | 31.39 | 34.60 | 31.39 | 33.07 | 833,046 | +0.85(+2.64%) |
Mar 16, 2022 | 29.34 | 32.73 | 29.34 | 32.22 | 653,185 | +2.92(+9.97%) |
Mar 15, 2022 | 25.05 | 29.45 | 25.00 | 29.30 | 457,918 | +4.56(+18.43%) |
Mar 14, 2022 | 24.53 | 26.00 | 23.59 | 24.74 | 441,667 | -0.19(-0.76%) |
Mar 11, 2022 | 25.33 | 26.71 | 24.33 | 24.93 | 397,677 | -0.40(-1.58%) |
Mar 10, 2022 | 23.47 | 25.69 | 22.98 | 25.33 | 262,371 | +1.52(+6.38%) |
Mar 09, 2022 | 25.54 | 25.94 | 23.15 | 23.81 | 418,596 | -1.18(-4.72%) |
Mar 08, 2022 | 22.01 | 26.96 | 21.90 | 24.99 | 451,357 | +1.46(+6.20%) |
Mar 07, 2022 | 23.99 | 24.39 | 22.84 | 23.53 | 277,679 | -0.47(-1.96%) |
Mar 04, 2022 | 24.04 | 24.20 | 22.25 | 24.00 | 222,676 | -0.22(-0.91%) |
Mar 03, 2022 | 26.26 | 26.26 | 23.63 | 24.22 | 217,548 | -1.88(-7.20%) |
Mar 02, 2022 | 26.22 | 26.90 | 25.44 | 26.10 | 189,700 | +0.06(+0.23%) |
Mar 01, 2022 | 24.88 | 26.14 | 24.61 | 26.04 | 107,452 | +1.06(+4.24%) |
Feb 28, 2022 | 24.04 | 26.43 | 24.04 | 24.98 | 202,374 | +0.06(+0.24%) |
Feb 25, 2022 | 23.34 | 25.10 | 23.69 | 24.92 | 226,077 | +1.70(+7.32%) |
Feb 24, 2022 | 20.24 | 23.27 | 20.07 | 23.22 | 181,547 | +1.77(+8.25%) |
Feb 23, 2022 | 21.73 | 22.74 | 21.27 | 21.45 | 216,757 | -0.17(-0.79%) |
Feb 22, 2022 | 21.53 | 22.50 | 20.73 | 21.62 | 269,978 | -0.16(-0.73%) |
Feb 18, 2022 | 21.78 | 0 | -0.54(-2.42%) | |||
Feb 17, 2022 | 21.72 | 24.42 | 21.19 | 22.32 | 539,664 | +0.48(+2.20%) |
Feb 16, 2022 | 20.77 | 22.11 | 20.31 | 21.84 | 165,436 | +0.98(+4.70%) |
Feb 15, 2022 | 20.33 | 21.06 | 20.02 | 20.86 | 78,662 | +0.85(+4.25%) |
Feb 14, 2022 | 20.04 | 20.46 | 19.52 | 20.01 | 88,161 | +0.04(+0.20%) |
Feb 11, 2022 | 20.82 | 20.88 | 19.92 | 19.97 | 125,126 | -0.92(-4.40%) |
Feb 10, 2022 | 20.80 | 21.75 | 20.51 | 20.89 | 121,324 | -0.46(-2.15%) |
Feb 09, 2022 | 20.47 | 21.53 | 19.88 | 21.35 | 153,091 | +1.08(+5.33%) |
Feb 08, 2022 | 19.83 | 20.44 | 19.75 | 20.27 | 96,275 | +0.27(+1.35%) |
Feb 07, 2022 | 18.97 | 20.17 | 18.89 | 20.00 | 153,165 | +0.99(+5.21%) |
Feb 04, 2022 | 18.45 | 19.35 | 17.93 | 19.01 | 99,043 | +0.38(+2.04%) |
Feb 03, 2022 | 18.76 | 18.33 | 18.63 | 82,849 | -0.60(-3.12%) | |
Feb 02, 2022 | 19.09 | 19.38 | 18.04 | 19.23 | 176,811 | +0.27(+1.42%) |
Feb 01, 2022 | 18.62 | 18.98 | 17.98 | 18.96 | 203,234 | +0.42(+2.27%) |
Jan 31, 2022 | 17.53 | 18.54 | 181,778 | +1.01(+5.76%) | ||
Jan 28, 2022 | 16.93 | 17.89 | 16.44 | 17.53 | 466,506 | +0.64(+3.79%) |
Jan 27, 2022 | 17.34 | 17.34 | 16.32 | 16.89 | 220,128 | -0.20(-1.17%) |
Jan 26, 2022 | 18.26 | 18.82 | 16.83 | 17.09 | 286,946 | -0.75(-4.20%) |
Jan 25, 2022 | 17.20 | 18.50 | 16.95 | 17.84 | 342,716 | +0.22(+1.25%) |
Jan 24, 2022 | 16.73 | 17.66 | 15.38 | 17.62 | 404,956 | +0.31(+1.79%) |
Jan 21, 2022 | 18.06 | 18.52 | 17.27 | 17.31 | 264,870 | -1.04(-5.67%) |
Jan 20, 2022 | 18.60 | 19.89 | 18.17 | 18.35 | 237,009 | -0.17(-0.92%) |
Jan 19, 2022 | 19.44 | 19.83 | 18.30 | 18.52 | 235,540 | -0.98(-5.03%) |
Jan 18, 2022 | 20.34 | 21.97 | 19.27 | 19.50 | 224,451 | -1.26(-6.07%) |
Jan 14, 2022 | 20.76 | 0 | -0.09(-0.43%) | |||
Jan 13, 2022 | 23.18 | 23.59 | 20.74 | 20.85 | 496,998 | -2.14(-9.31%) |
Jan 12, 2022 | 24.33 | 25.00 | 22.96 | 22.99 | 221,013 | -0.40(-1.71%) |
Jan 11, 2022 | 22.86 | 24.17 | 22.57 | 23.39 | 131,367 | +0.73(+3.22%) |
Jan 10, 2022 | 21.51 | 22.77 | 20.91 | 22.66 | 160,203 | +0.76(+3.47%) |
Jan 07, 2022 | 23.74 | 24.00 | 21.26 | 21.90 | 348,911 | -1.73(-7.32%) |
Jan 06, 2022 | 22.84 | 24.00 | 21.31 | 23.63 | 339,759 | +0.74(+3.23%) |
Jan 05, 2022 | 25.54 | 25.54 | 22.75 | 22.89 | 294,508 | -2.85(-11.07%) |
Jan 04, 2022 | 25.36 | 26.13 | 24.69 | 25.74 | 211,383 | +0.38(+1.50%) |
Jan 03, 2022 | 25.25 | 25.63 | 24.26 | 25.36 | 131,695 | +0.35(+1.40%) |
Dec 31, 2021 | 25.22 | 25.43 | 24.20 | 25.01 | 152,321 | -0.11(-0.44%) |
Dec 30, 2021 | 24.29 | 25.48 | 24.29 | 25.12 | 149,906 | +0.52(+2.11%) |
Dec 29, 2021 | 25.14 | 25.14 | 24.24 | 24.60 | 170,615 | -0.67(-2.65%) |
Dec 28, 2021 | 26.23 | 26.31 | 25.21 | 25.27 | 141,534 | -1.27(-4.79%) |
Dec 27, 2021 | 27.58 | 28.96 | 26.02 | 26.54 | 206,097 | -0.50(-1.85%) |
Dec 23, 2021 | 26.58 | 27.40 | 26.30 | 27.04 | 70,138 | +0.49(+1.85%) |
Dec 22, 2021 | 26.55 | 27.48 | 25.81 | 26.55 | 162,699 | -0.07(-0.26%) |
Dec 21, 2021 | 25.68 | 27.52 | 25.02 | 26.62 | 238,458 | +1.47(+5.84%) |
Dec 20, 2021 | 25.45 | 26.32 | 24.40 | 25.15 | 276,915 | -0.31(-1.22%) |
Dec 17, 2021 | 26.21 | 27.60 | 25.11 | 25.46 | 1,344,287 | -1.03(-3.89%) |
Dec 16, 2021 | 29.52 | 31.08 | 26.34 | 26.49 | 261,941 | -2.89(-9.84%) |
Dec 15, 2021 | 28.40 | 29.62 | 27.13 | 29.38 | 238,023 | +0.96(+3.38%) |
Dec 14, 2021 | 28.25 | 29.04 | 27.02 | 28.42 | 295,824 | -0.06(-0.21%) |
Dec 13, 2021 | 29.57 | 30.79 | 28.31 | 28.48 | 282,053 | -1.14(-3.85%) |
Dec 10, 2021 | 30.25 | 30.62 | 29.05 | 29.62 | 186,474 | -0.63(-2.08%) |
Dec 09, 2021 | 32.17 | 33.18 | 29.80 | 30.25 | 176,886 | -2.37(-7.27%) |
Dec 08, 2021 | 32.95 | 33.68 | 32.10 | 32.62 | 257,951 | +0.05(+0.15%) |
Dec 07, 2021 | 33.20 | 34.43 | 32.20 | 32.57 | 157,039 | -0.25(-0.76%) |
Dec 06, 2021 | 32.24 | 33.37 | 31.42 | 32.82 | 313,001 | +1.17(+3.70%) |
Dec 03, 2021 | 34.73 | 34.80 | 30.91 | 31.65 | 392,967 | -3.38(-9.65%) |
Dec 02, 2021 | 33.94 | 35.86 | 33.44 | 35.03 | 136,243 | +1.19(+3.52%) |
Dec 01, 2021 | 33.10 | 36.06 | 32.65 | 33.84 | 211,649 | +1.21(+3.71%) |
Nov 30, 2021 | 34.86 | 35.34 | 33.28 | 32.63 | 173,236 | -2.30(-6.58%) |
Nov 29, 2021 | 36.06 | 37.95 | 34.02 | 34.93 | 150,958 | -0.68(-1.91%) |
Nov 26, 2021 | 36.00 | 36.56 | 34.48 | 35.61 | 114,407 | -1.47(-3.96%) |
Nov 24, 2021 | 38.18 | 39.70 | 36.87 | 37.08 | 127,150 | -1.47(-3.81%) |
Nov 23, 2021 | 40.42 | 42.97 | 38.54 | 38.55 | 162,716 | -1.46(-3.65%) |
Nov 22, 2021 | 40.83 | 41.38 | 39.53 | 40.01 | 92,718 | -0.67(-1.65%) |
Nov 19, 2021 | 40.82 | 41.90 | 40.46 | 40.68 | 28,033 | -0.34(-0.83%) |
Nov 18, 2021 | 43.08 | 41.38 | 40.89 | 41.02 | 64,931 | -1.68(-3.93%) |
Nov 17, 2021 | 43.41 | 43.92 | 41.83 | 42.70 | 79,682 | -0.81(-1.86%) |
Nov 16, 2021 | 41.74 | 43.53 | 41.41 | 43.51 | 43,159 | +1.46(+3.47%) |
Nov 15, 2021 | 41.46 | 42.27 | 40.47 | 42.05 | 65,195 | +0.69(+1.67%) |
Nov 12, 2021 | 41.64 | 42.41 | 40.90 | 41.36 | 33,415 | -0.55(-1.31%) |
Nov 11, 2021 | 42.23 | 42.23 | 39.56 | 41.91 | 51,648 | -0.09(-0.21%) |
Nov 10, 2021 | 43.29 | 41.83 | 42.00 | 49,714 | -1.24(-2.87%) | |
Nov 09, 2021 | 43.12 | 43.12 | 42.62 | 43.24 | 126,869 | +0.24(+0.56%) |
Nov 08, 2021 | 44.66 | 45.64 | 42.17 | 43.00 | 104,001 | +0.00(+0.00%) |
Nov 05, 2021 | 44.64 | 45.66 | 42.62 | 43.00 | 89,364 | -0.97(-2.21%) |
Nov 04, 2021 | 45.51 | 46.00 | 43.81 | 43.97 | 64,078 | -1.01(-2.25%) |
Nov 03, 2021 | 43.46 | 45.14 | 42.39 | 44.98 | 101,167 | +1.99(+4.63%) |
Nov 02, 2021 | 42.92 | 43.69 | 42.49 | 42.99 | 87,290 | +0.42(+0.99%) |