Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.97 | 32.03 | 30.36 | 30.72 | 2,628,644 | -0.36(-1.16%) |
Sep 29, 2022 | 32.26 | 32.59 | 30.94 | 31.08 | 2,629,622 | -2.01(-6.07%) |
Sep 28, 2022 | 32.98 | 33.38 | 32.33 | 33.09 | 2,946,650 | +0.40(+1.22%) |
Sep 27, 2022 | 32.74 | 33.71 | 31.89 | 32.69 | 3,164,384 | +0.64(+2.00%) |
Sep 26, 2022 | 31.68 | 34.08 | 31.66 | 32.05 | 4,456,691 | +0.29(+0.91%) |
Sep 23, 2022 | 31.37 | 32.30 | 30.27 | 31.76 | 4,639,449 | +0.16(+0.51%) |
Sep 22, 2022 | 32.97 | 32.98 | 31.29 | 31.60 | 3,749,528 | -1.50(-4.53%) |
Sep 21, 2022 | 32.70 | 34.75 | 32.61 | 33.10 | 5,039,604 | +0.61(+1.88%) |
Sep 20, 2022 | 35.24 | 35.47 | 32.22 | 32.49 | 5,810,360 | -3.10(-8.71%) |
Sep 19, 2022 | 34.91 | 35.65 | 34.54 | 35.59 | 3,557,859 | +0.42(+1.19%) |
Sep 16, 2022 | 35.37 | 35.65 | 34.75 | 35.17 | 3,238,654 | -1.28(-3.51%) |
Sep 15, 2022 | 35.55 | 36.49 | 34.80 | 36.45 | 3,826,418 | +0.66(+1.84%) |
Sep 14, 2022 | 35.14 | 35.83 | 34.16 | 35.79 | 2,667,455 | +1.08(+3.11%) |
Sep 13, 2022 | 35.16 | 35.16 | 33.46 | 34.71 | 4,176,448 | -2.09(-5.68%) |
Sep 12, 2022 | 36.30 | 37.35 | 36.09 | 36.80 | 3,396,723 | +0.82(+2.28%) |
Sep 09, 2022 | 35.89 | 36.93 | 35.36 | 35.98 | 3,360,783 | +0.35(+0.98%) |
Sep 08, 2022 | 33.54 | 35.65 | 33.52 | 35.63 | 4,475,120 | +1.37(+4.00%) |
Sep 07, 2022 | 32.65 | 34.83 | 32.65 | 34.26 | 4,224,364 | +1.23(+3.72%) |
Sep 06, 2022 | 32.60 | 33.97 | 32.08 | 33.03 | 5,243,948 | +0.28(+0.85%) |
Sep 02, 2022 | 34.19 | 34.39 | 31.95 | 32.75 | 6,143,985 | -1.12(-3.31%) |
Sep 01, 2022 | 33.80 | 34.31 | 32.14 | 33.87 | 6,305,610 | -0.46(-1.34%) |
Aug 31, 2022 | 34.08 | 35.94 | 33.52 | 34.33 | 19,804,656 | -3.06(-8.18%) |
Aug 30, 2022 | 38.40 | 39.12 | 36.87 | 37.39 | 9,588,675 | -0.62(-1.63%) |
Aug 29, 2022 | 38.10 | 38.77 | 37.39 | 38.01 | 3,423,858 | -0.09(-0.24%) |
Aug 26, 2022 | 40.95 | 41.09 | 37.26 | 38.10 | 5,561,160 | -2.47(-6.09%) |
Aug 25, 2022 | 40.64 | 40.89 | 39.52 | 40.57 | 3,330,154 | +0.32(+0.80%) |
Aug 24, 2022 | 41.29 | 41.79 | 40.21 | 40.25 | 2,989,906 | -1.01(-2.45%) |
Aug 23, 2022 | 41.56 | 43.33 | 41.25 | 41.26 | 2,775,466 | +0.11(+0.27%) |
Aug 22, 2022 | 41.90 | 42.51 | 41.09 | 41.15 | 2,154,972 | -1.63(-3.81%) |
Aug 19, 2022 | 45.10 | 45.32 | 42.10 | 42.78 | 3,725,418 | -3.21(-6.98%) |
Aug 18, 2022 | 47.87 | 47.87 | 45.51 | 45.99 | 3,785,645 | -2.26(-4.68%) |
Aug 17, 2022 | 48.99 | 49.66 | 47.66 | 48.25 | 4,343,545 | -1.76(-3.52%) |
Aug 16, 2022 | 49.16 | 51.97 | 46.49 | 50.01 | 4,432,559 | +0.58(+1.17%) |
Aug 15, 2022 | 49.49 | 50.95 | 48.63 | 49.43 | 2,023,117 | -0.55(-1.10%) |
Aug 12, 2022 | 49.05 | 50.07 | 47.87 | 49.98 | 1,793,578 | +1.68(+3.48%) |
Aug 11, 2022 | 49.50 | 51.87 | 48.01 | 48.30 | 3,703,308 | -0.55(-1.13%) |
Aug 10, 2022 | 48.16 | 48.88 | 46.74 | 48.85 | 2,683,979 | +2.92(+6.36%) |
Aug 09, 2022 | 46.70 | 47.58 | 45.78 | 45.93 | 2,442,466 | -1.78(-3.73%) |
Aug 08, 2022 | 44.90 | 48.86 | 44.89 | 47.71 | 4,740,519 | +3.27(+7.36%) |
Aug 05, 2022 | 42.00 | 44.56 | 41.68 | 44.44 | 3,437,457 | +1.21(+2.80%) |
Aug 04, 2022 | 42.03 | 43.58 | 41.62 | 43.23 | 2,933,052 | +1.09(+2.59%) |
Aug 03, 2022 | 41.45 | 42.41 | 40.84 | 42.14 | 3,135,017 | +1.34(+3.28%) |
Aug 02, 2022 | 40.53 | 42.64 | 40.00 | 40.80 | 3,324,602 | -0.14(-0.34%) |
Aug 01, 2022 | 38.60 | 41.05 | 37.55 | 40.94 | 2,830,312 | +2.13(+5.49%) |
Jul 29, 2022 | 38.80 | 39.38 | 37.55 | 38.81 | 3,733,090 | -0.32(-0.82%) |
Jul 28, 2022 | 38.63 | 39.60 | 36.28 | 39.13 | 5,125,223 | +0.19(+0.49%) |
Jul 27, 2022 | 39.28 | 39.72 | 37.76 | 38.94 | 3,723,993 | +0.54(+1.41%) |
Jul 26, 2022 | 38.90 | 39.08 | 37.24 | 38.40 | 7,161,691 | -3.35(-8.02%) |
Jul 25, 2022 | 42.40 | 42.70 | 40.93 | 41.75 | 3,956,499 | -0.77(-1.81%) |
Jul 22, 2022 | 45.00 | 47.49 | 42.46 | 42.52 | 5,570,995 | -2.66(-5.89%) |
Jul 21, 2022 | 42.75 | 45.48 | 42.39 | 45.18 | 5,039,916 | +2.49(+5.83%) |
Jul 20, 2022 | 43.42 | 45.44 | 42.35 | 42.69 | 4,927,236 | -0.62(-1.43%) |
Jul 19, 2022 | 43.72 | 44.23 | 42.43 | 43.31 | 4,045,680 | +0.33(+0.77%) |
Jul 18, 2022 | 43.39 | 44.86 | 42.65 | 42.98 | 4,368,268 | +0.33(+0.77%) |
Jul 15, 2022 | 42.23 | 43.24 | 41.32 | 42.65 | 3,677,518 | +0.80(+1.91%) |
Jul 14, 2022 | 42.79 | 43.42 | 41.17 | 41.85 | 5,258,229 | -0.99(-2.31%) |
Jul 13, 2022 | 41.71 | 45.70 | 40.81 | 42.84 | 6,537,446 | +0.17(+0.40%) |
Jul 12, 2022 | 43.44 | 44.25 | 40.95 | 42.67 | 5,470,192 | -0.46(-1.07%) |
Jul 11, 2022 | 43.42 | 43.73 | 41.84 | 43.13 | 4,458,048 | -1.00(-2.27%) |
Jul 08, 2022 | 41.49 | 45.50 | 40.76 | 44.13 | 8,008,472 | +1.71(+4.03%) |
Jul 07, 2022 | 39.50 | 43.07 | 39.50 | 42.42 | 5,014,511 | +2.59(+6.50%) |
Jul 06, 2022 | 40.32 | 41.10 | 38.82 | 39.83 | 4,744,158 | -0.71(-1.75%) |
Jul 05, 2022 | 37.00 | 41.03 | 36.60 | 40.54 | 6,232,448 | +3.35(+9.01%) |
Jul 01, 2022 | 35.16 | 37.20 | 34.64 | 37.19 | 5,054,510 | +2.47(+7.11%) |
Jun 30, 2022 | 34.88 | 35.84 | 34.02 | 34.72 | 4,909,933 | -0.62(-1.75%) |
Jun 29, 2022 | 35.01 | 35.80 | 34.36 | 35.34 | 4,406,108 | +0.10(+0.28%) |
Jun 28, 2022 | 37.89 | 38.70 | 35.24 | 35.24 | 5,708,368 | -2.90(-7.60%) |
Jun 27, 2022 | 40.00 | 40.40 | 37.08 | 38.14 | 8,546,475 | -0.02(-0.05%) |
Jun 24, 2022 | 37.18 | 38.36 | 36.15 | 38.16 | 7,266,799 | +1.51(+4.12%) |
Jun 23, 2022 | 33.00 | 36.68 | 33.00 | 36.65 | 7,285,095 | +4.03(+12.35%) |
Jun 22, 2022 | 31.20 | 33.43 | 31.10 | 32.62 | 6,152,515 | +0.77(+2.42%) |
Jun 21, 2022 | 31.14 | 33.14 | 30.61 | 31.85 | 7,325,875 | +3.15(+10.98%) |
Jun 17, 2022 | 28.60 | 29.38 | 28.23 | 28.70 | 5,356,673 | +0.27(+0.95%) |
Jun 16, 2022 | 28.84 | 29.02 | 27.80 | 28.43 | 5,437,275 | -0.81(-2.77%) |
Jun 15, 2022 | 27.19 | 30.01 | 27.13 | 29.24 | 4,947,257 | +2.19(+8.10%) |
Jun 14, 2022 | 26.83 | 27.98 | 26.47 | 27.05 | 4,108,371 | -0.02(-0.07%) |
Jun 13, 2022 | 28.00 | 28.58 | 26.68 | 27.07 | 5,917,822 | -1.65(-5.75%) |
Jun 10, 2022 | 28.83 | 30.09 | 28.41 | 28.72 | 6,468,063 | -1.03(-3.46%) |
Jun 09, 2022 | 30.48 | 31.72 | 29.49 | 29.75 | 11,453,544 | +0.76(+2.62%) |
Jun 08, 2022 | 28.62 | 29.54 | 28.54 | 28.99 | 4,253,730 | +0.37(+1.29%) |
Jun 07, 2022 | 27.77 | 28.99 | 27.22 | 28.62 | 4,981,602 | +0.86(+3.10%) |
Jun 06, 2022 | 29.63 | 30.11 | 27.31 | 27.76 | 6,913,477 | -1.04(-3.61%) |
Jun 03, 2022 | 28.47 | 29.79 | 27.92 | 28.80 | 12,199,705 | -0.38(-1.30%) |
Jun 02, 2022 | 27.09 | 29.47 | 25.80 | 29.18 | 48,982,768 | +5.69(+24.22%) |
Jun 01, 2022 | 24.89 | 25.51 | 22.96 | 23.49 | 15,932,682 | -1.31(-5.28%) |
May 31, 2022 | 27.76 | 27.92 | 24.76 | 24.80 | 8,455,663 | -2.31(-8.52%) |
May 27, 2022 | 25.32 | 27.16 | 25.32 | 27.11 | 4,443,745 | +1.57(+6.15%) |
May 26, 2022 | 24.10 | 26.13 | 24.06 | 25.54 | 3,683,564 | +1.35(+5.58%) |
May 25, 2022 | 22.66 | 25.03 | 22.65 | 24.19 | 5,590,447 | +0.88(+3.78%) |
May 24, 2022 | 24.23 | 24.25 | 22.22 | 23.31 | 5,248,192 | -1.59(-6.39%) |
May 23, 2022 | 24.28 | 25.06 | 23.86 | 24.90 | 3,309,437 | +0.43(+1.76%) |
May 20, 2022 | 25.57 | 25.68 | 23.56 | 24.47 | 4,046,715 | -0.50(-2.00%) |
May 19, 2022 | 24.19 | 25.70 | 23.50 | 24.97 | 3,475,609 | +0.68(+2.80%) |
May 18, 2022 | 26.86 | 27.08 | 24.09 | 24.29 | 4,749,931 | -3.36(-12.15%) |
May 17, 2022 | 27.24 | 27.94 | 25.89 | 27.65 | 4,134,387 | +1.08(+4.06%) |
May 16, 2022 | 27.87 | 28.55 | 26.44 | 26.57 | 3,019,007 | -1.40(-5.01%) |
May 13, 2022 | 27.25 | 28.52 | 26.86 | 27.97 | 4,128,697 | +1.97(+7.58%) |
May 12, 2022 | 23.23 | 27.85 | 22.68 | 26.00 | 7,989,130 | +2.33(+9.84%) |
May 11, 2022 | 26.65 | 27.43 | 23.35 | 23.67 | 6,047,771 | -3.27(-12.14%) |
May 10, 2022 | 26.68 | 27.85 | 25.45 | 26.94 | 5,795,181 | +0.61(+2.32%) |
May 09, 2022 | 26.66 | 27.90 | 26.08 | 26.33 | 5,291,727 | -1.07(-3.91%) |
May 06, 2022 | 28.89 | 29.18 | 26.34 | 27.40 | 5,263,204 | -1.58(-5.45%) |
May 05, 2022 | 31.20 | 31.21 | 28.60 | 28.98 | 5,756,217 | -3.53(-10.86%) |
May 04, 2022 | 29.69 | 32.67 | 28.84 | 32.51 | 4,853,025 | +2.21(+7.29%) |
May 03, 2022 | 30.03 | 31.01 | 29.58 | 30.30 | 3,741,497 | -0.07(-0.23%) |
May 02, 2022 | 28.60 | 30.50 | 28.20 | 30.37 | 5,476,695 | +1.31(+4.51%) |
Apr 29, 2022 | 31.42 | 32.30 | 28.84 | 29.06 | 6,451,635 | -3.20(-9.92%) |
Apr 28, 2022 | 30.58 | 32.84 | 29.05 | 32.26 | 5,625,668 | +1.44(+4.67%) |
Apr 27, 2022 | 31.33 | 31.81 | 30.19 | 30.82 | 4,912,928 | -0.60(-1.91%) |
Apr 26, 2022 | 34.57 | 34.65 | 31.18 | 31.42 | 5,907,535 | -3.24(-9.35%) |
Apr 25, 2022 | 34.18 | 35.20 | 33.34 | 34.66 | 4,178,410 | +0.04(+0.12%) |
Apr 22, 2022 | 37.23 | 37.95 | 34.48 | 34.62 | 4,747,451 | -2.51(-6.76%) |
Apr 21, 2022 | 39.31 | 40.06 | 36.63 | 37.13 | 4,623,255 | -2.48(-6.26%) |
Apr 20, 2022 | 42.46 | 42.46 | 39.56 | 39.61 | 3,088,500 | -2.78(-6.56%) |
Apr 19, 2022 | 39.63 | 42.67 | 39.27 | 42.39 | 3,918,696 | +2.71(+6.83%) |
Apr 18, 2022 | 40.30 | 40.39 | 38.26 | 39.68 | 3,367,142 | -0.25(-0.63%) |
Apr 14, 2022 | 42.80 | 42.90 | 39.35 | 39.93 | 6,375,359 | -3.17(-7.35%) |
Apr 13, 2022 | 43.00 | 43.79 | 41.84 | 43.10 | 6,309,701 | -0.20(-0.46%) |
Apr 12, 2022 | 43.83 | 45.63 | 43.23 | 43.30 | 2,952,333 | +0.03(+0.07%) |
Apr 11, 2022 | 42.42 | 44.00 | 41.61 | 43.27 | 2,519,031 | +0.08(+0.19%) |
Apr 08, 2022 | 43.03 | 44.44 | 42.30 | 43.19 | 3,218,275 | -0.40(-0.92%) |
Apr 07, 2022 | 42.01 | 43.80 | 41.57 | 43.59 | 4,253,658 | +1.31(+3.10%) |
Apr 06, 2022 | 43.04 | 43.53 | 40.04 | 42.28 | 6,827,382 | -1.96(-4.43%) |
Apr 05, 2022 | 45.99 | 47.14 | 43.88 | 44.24 | 4,432,416 | -1.58(-3.45%) |
Apr 04, 2022 | 41.49 | 46.34 | 40.42 | 45.82 | 7,624,682 | +4.89(+11.95%) |
Apr 01, 2022 | 41.21 | 42.20 | 39.86 | 40.93 | 6,063,637 | +0.15(+0.37%) |
Mar 31, 2022 | 42.50 | 42.97 | 40.75 | 40.78 | 8,109,007 | -2.01(-4.70%) |
Mar 30, 2022 | 43.90 | 45.29 | 41.80 | 42.79 | 22,909,672 | -8.21(-16.10%) |
Mar 29, 2022 | 52.18 | 52.39 | 48.43 | 51.00 | 9,632,104 | +2.20(+4.51%) |
Mar 28, 2022 | 46.62 | 49.41 | 46.10 | 48.80 | 4,306,472 | +3.04(+6.64%) |
Mar 25, 2022 | 45.60 | 46.63 | 43.52 | 45.76 | 3,470,849 | -0.14(-0.31%) |
Mar 24, 2022 | 46.00 | 47.23 | 43.16 | 45.90 | 4,191,848 | -0.25(-0.54%) |
Mar 23, 2022 | 44.68 | 49.77 | 44.26 | 46.15 | 5,649,820 | +0.73(+1.61%) |
Mar 22, 2022 | 41.57 | 46.18 | 41.46 | 45.42 | 4,624,029 | +4.14(+10.03%) |
Mar 21, 2022 | 43.62 | 44.03 | 40.61 | 41.28 | 3,798,275 | -2.93(-6.63%) |
Mar 18, 2022 | 41.53 | 44.52 | 41.46 | 44.21 | 2,692,873 | +1.97(+4.66%) |
Mar 17, 2022 | 40.48 | 42.32 | 40.00 | 42.24 | 2,728,457 | +1.05(+2.55%) |
Mar 16, 2022 | 37.66 | 41.21 | 37.66 | 41.19 | 4,793,634 | +3.97(+10.67%) |
Mar 15, 2022 | 36.26 | 37.50 | 35.59 | 37.22 | 3,761,036 | +0.35(+0.95%) |
Mar 14, 2022 | 37.96 | 39.16 | 36.61 | 36.87 | 3,401,666 | -2.37(-6.04%) |
Mar 11, 2022 | 39.63 | 40.05 | 38.30 | 39.24 | 3,812,321 | +0.87(+2.27%) |
Mar 10, 2022 | 41.57 | 37.73 | 38.37 | 5,311,867 | -3.28(-7.88%) | |
Mar 09, 2022 | 42.64 | 43.86 | 41.20 | 41.65 | 3,215,497 | -0.39(-0.93%) |
Mar 08, 2022 | 42.27 | 43.58 | 39.35 | 42.04 | 3,946,982 | -0.79(-1.84%) |
Mar 07, 2022 | 45.43 | 47.12 | 42.79 | 42.83 | 2,783,166 | -2.44(-5.39%) |
Mar 04, 2022 | 44.85 | 45.49 | 43.27 | 45.27 | 3,633,572 | +1.28(+2.91%) |
Mar 03, 2022 | 45.00 | 45.66 | 43.13 | 43.99 | 2,942,383 | -1.12(-2.48%) |
Mar 02, 2022 | 46.80 | 46.91 | 43.82 | 45.11 | 3,762,719 | -1.80(-3.84%) |
Mar 01, 2022 | 46.62 | 47.99 | 45.70 | 46.91 | 4,272,758 | -0.23(-0.49%) |
Feb 28, 2022 | 42.53 | 47.49 | 42.11 | 47.14 | 7,095,775 | +4.97(+11.79%) |
Feb 25, 2022 | 41.50 | 42.23 | 39.92 | 42.17 | 3,300,999 | +1.58(+3.89%) |
Feb 24, 2022 | 36.77 | 41.09 | 36.69 | 40.59 | 5,980,584 | +2.15(+5.59%) |
Feb 23, 2022 | 41.80 | 42.22 | 38.43 | 38.44 | 2,910,635 | -3.14(-7.55%) |
Feb 22, 2022 | 43.85 | 44.91 | 41.54 | 41.58 | 3,677,896 | -2.59(-5.86%) |
Feb 18, 2022 | 44.17 | 0 | -1.49(-3.26%) | |||
Feb 17, 2022 | 49.31 | 50.30 | 45.53 | 45.66 | 3,080,663 | -3.90(-7.87%) |
Feb 16, 2022 | 54.07 | 54.19 | 48.87 | 49.56 | 5,358,309 | -4.44(-8.22%) |
Feb 15, 2022 | 52.66 | 54.08 | 51.91 | 54.00 | 3,383,609 | +1.37(+2.60%) |
Feb 14, 2022 | 51.50 | 53.85 | 50.96 | 52.63 | 3,698,407 | +0.53(+1.02%) |
Feb 11, 2022 | 52.21 | 53.15 | 50.78 | 52.10 | 3,761,888 | -0.32(-0.61%) |
Feb 10, 2022 | 50.74 | 53.90 | 50.64 | 52.42 | 5,917,614 | +0.17(+0.33%) |
Feb 09, 2022 | 47.73 | 52.30 | 47.69 | 52.25 | 8,223,630 | +5.27(+11.22%) |
Feb 08, 2022 | 45.90 | 47.24 | 44.61 | 46.98 | 2,779,887 | +1.16(+2.53%) |
Feb 07, 2022 | 48.49 | 49.48 | 45.61 | 45.82 | 4,931,220 | -3.47(-7.04%) |
Feb 04, 2022 | 44.97 | 50.50 | 44.65 | 49.29 | 7,853,487 | +5.60(+12.82%) |
Feb 03, 2022 | 43.23 | 44.15 | 43.69 | 6,122,378 | -0.26(-0.59%) | |
Feb 02, 2022 | 47.81 | 48.02 | 43.82 | 43.95 | 4,251,426 | -3.91(-8.17%) |
Feb 01, 2022 | 47.54 | 48.32 | 45.98 | 47.86 | 2,913,681 | +0.25(+0.53%) |
Jan 31, 2022 | 44.49 | 47.76 | 47.61 | 4,258,094 | +3.66(+8.33%) | |
Jan 28, 2022 | 43.69 | 44.32 | 41.35 | 43.95 | 3,711,082 | +1.24(+2.90%) |
Jan 27, 2022 | 43.10 | 44.87 | 42.48 | 42.71 | 5,383,564 | -0.73(-1.68%) |
Jan 26, 2022 | 43.63 | 45.86 | 42.17 | 43.44 | 6,788,340 | +1.00(+2.36%) |
Jan 25, 2022 | 42.12 | 44.30 | 41.71 | 42.44 | 8,503,333 | -0.83(-1.92%) |
Jan 24, 2022 | 37.02 | 43.30 | 36.70 | 43.27 | 11,431,260 | +5.22(+13.72%) |
Jan 21, 2022 | 40.00 | 40.49 | 37.68 | 38.05 | 5,377,013 | -2.63(-6.47%) |
Jan 20, 2022 | 42.67 | 44.21 | 40.62 | 40.68 | 3,939,687 | -1.51(-3.58%) |
Jan 19, 2022 | 43.00 | 44.20 | 41.92 | 42.19 | 3,258,249 | -1.06(-2.45%) |
Jan 18, 2022 | 43.56 | 46.26 | 42.98 | 43.25 | 5,615,682 | -1.61(-3.59%) |
Jan 14, 2022 | 44.86 | 0 | -1.23(-2.67%) | |||
Jan 13, 2022 | 49.36 | 49.36 | 46.03 | 46.09 | 3,592,366 | -2.49(-5.13%) |
Jan 12, 2022 | 50.90 | 51.89 | 48.19 | 48.58 | 3,200,390 | -2.35(-4.61%) |
Jan 11, 2022 | 49.16 | 51.99 | 49.02 | 50.93 | 2,635,098 | +1.02(+2.04%) |
Jan 10, 2022 | 47.95 | 49.92 | 46.45 | 49.91 | 4,190,517 | +1.39(+2.86%) |
Jan 07, 2022 | 50.79 | 51.25 | 48.03 | 48.52 | 8,171,883 | -4.37(-8.26%) |
Jan 06, 2022 | 51.56 | 54.28 | 50.05 | 52.89 | 3,173,455 | +0.88(+1.69%) |
Jan 05, 2022 | 53.83 | 55.20 | 51.53 | 52.01 | 3,551,401 | -2.39(-4.39%) |
Jan 04, 2022 | 57.40 | 57.40 | 52.87 | 54.40 | 4,491,931 | -3.08(-5.36%) |
Jan 03, 2022 | 59.39 | 60.51 | 57.26 | 57.48 | 3,125,985 | -1.49(-2.53%) |
Dec 31, 2021 | 59.44 | 61.20 | 58.90 | 58.97 | 2,578,787 | -0.46(-0.77%) |
Dec 30, 2021 | 58.24 | 60.33 | 57.59 | 59.43 | 2,233,590 | +1.62(+2.80%) |
Dec 29, 2021 | 59.71 | 59.71 | 57.07 | 57.81 | 2,565,400 | -2.19(-3.65%) |
Dec 28, 2021 | 60.39 | 61.47 | 59.92 | 60.00 | 2,371,881 | -0.27(-0.45%) |
Dec 27, 2021 | 58.68 | 60.79 | 58.23 | 60.27 | 2,277,157 | +1.01(+1.70%) |
Dec 23, 2021 | 56.69 | 60.11 | 56.50 | 59.26 | 4,917,986 | +3.50(+6.28%) |
Dec 22, 2021 | 55.03 | 56.43 | 53.94 | 55.76 | 3,178,057 | +0.54(+0.98%) |
Dec 21, 2021 | 57.36 | 57.66 | 54.45 | 55.22 | 3,619,736 | -1.30(-2.30%) |
Dec 20, 2021 | 53.98 | 57.04 | 53.31 | 56.52 | 5,281,038 | +1.76(+3.21%) |
Dec 17, 2021 | 52.82 | 54.99 | 51.60 | 54.76 | 4,499,230 | +1.36(+2.55%) |
Dec 16, 2021 | 56.25 | 56.62 | 52.52 | 53.40 | 5,553,625 | -2.97(-5.27%) |
Dec 15, 2021 | 54.66 | 56.99 | 52.86 | 56.37 | 6,099,344 | +1.50(+2.73%) |
Dec 14, 2021 | 54.63 | 56.22 | 53.52 | 54.87 | 5,989,184 | -0.39(-0.71%) |
Dec 13, 2021 | 51.44 | 55.37 | 51.43 | 55.26 | 8,003,736 | +3.50(+6.76%) |
Dec 10, 2021 | 50.30 | 53.43 | 50.05 | 51.76 | 17,830,936 | -4.54(-8.06%) |
Dec 09, 2021 | 60.31 | 60.40 | 55.95 | 56.30 | 9,610,279 | -3.80(-6.32%) |
Dec 08, 2021 | 60.80 | 61.24 | 58.52 | 60.10 | 4,401,994 | -0.67(-1.10%) |
Dec 07, 2021 | 60.93 | 62.54 | 60.31 | 60.77 | 4,253,043 | +1.23(+2.07%) |
Dec 06, 2021 | 59.01 | 60.66 | 57.52 | 59.54 | 6,595,201 | -3.15(-5.02%) |
Dec 03, 2021 | 65.16 | 66.40 | 60.25 | 62.69 | 6,002,829 | -3.31(-5.02%) |
Dec 02, 2021 | 64.95 | 66.35 | 62.82 | 66.00 | 4,532,104 | -0.50(-0.75%) |
Dec 01, 2021 | 68.62 | 69.38 | 65.32 | 66.50 | 6,923,434 | -1.76(-2.58%) |
Nov 30, 2021 | 68.70 | 69.09 | 65.85 | 68.26 | 4,886,165 | -0.40(-0.58%) |
Nov 29, 2021 | 68.50 | 69.48 | 66.21 | 68.66 | 3,006,746 | -0.73(-1.05%) |
Nov 26, 2021 | 69.36 | 70.05 | 67.60 | 69.39 | 2,726,378 | +2.29(+3.41%) |
Nov 24, 2021 | 64.17 | 67.39 | 63.63 | 67.10 | 3,128,327 | +2.57(+3.98%) |
Nov 23, 2021 | 65.60 | 65.60 | 62.28 | 64.53 | 4,084,488 | -1.51(-2.29%) |
Nov 22, 2021 | 72.50 | 73.12 | 65.57 | 66.04 | 5,079,653 | -6.88(-9.43%) |
Nov 19, 2021 | 73.60 | 75.68 | 72.90 | 72.92 | 2,732,360 | +0.00(+0.00%) |
Nov 18, 2021 | 73.00 | 73.22 | 72.67 | 72.92 | 2,166,099 | -0.43(-0.59%) |
Nov 17, 2021 | 75.55 | 76.20 | 73.27 | 73.35 | 2,803,227 | -2.63(-3.46%) |
Nov 16, 2021 | 74.25 | 76.58 | 73.88 | 75.98 | 2,142,317 | +1.22(+1.63%) |
Nov 15, 2021 | 77.03 | 77.59 | 74.40 | 74.76 | 2,106,104 | -2.15(-2.80%) |
Nov 12, 2021 | 71.81 | 77.08 | 70.85 | 76.91 | 3,432,351 | +5.61(+7.87%) |
Nov 11, 2021 | 73.25 | 73.80 | 71.17 | 71.30 | 2,623,118 | -0.85(-1.18%) |
Nov 10, 2021 | 76.05 | 72.15 | 3,002,801 | -4.47(-5.83%) | ||
Nov 09, 2021 | 76.10 | 77.44 | 75.40 | 76.62 | 2,185,803 | +1.04(+1.38%) |
Nov 08, 2021 | 74.49 | 76.54 | 74.49 | 75.58 | 2,793,476 | +1.18(+1.59%) |
Nov 05, 2021 | 78.35 | 79.16 | 73.92 | 74.40 | 3,867,785 | -5.22(-6.56%) |
Nov 04, 2021 | 73.15 | 80.58 | 73.10 | 79.62 | 6,205,487 | +6.46(+8.83%) |
Nov 03, 2021 | 73.80 | 74.43 | 72.71 | 73.16 | 3,346,998 | -0.23(-0.31%) |
Nov 02, 2021 | 74.91 | 74.91 | 72.63 | 73.39 | 2,216,522 | -1.32(-1.77%) |
Nov 01, 2021 | 75.80 | 75.48 | 75.42 | 74.71 | 2,935,371 | -1.09(-1.44%) |
Oct 29, 2021 | 71.71 | 76.35 | 71.03 | 75.80 | 4,983,772 | +3.17(+4.36%) |
Oct 28, 2021 | 67.29 | 74.73 | 66.92 | 72.63 | 7,482,428 | +5.34(+7.94%) |
Oct 27, 2021 | 68.11 | 69.89 | 67.01 | 67.29 | 2,401,188 | -0.70(-1.03%) |
Oct 26, 2021 | 68.20 | 67.99 | 5,343,364 | +0.04(+0.06%) | ||
Oct 25, 2021 | 64.98 | 68.20 | 64.81 | 67.95 | 2,952,552 | +2.48(+3.79%) |
Oct 22, 2021 | 65.30 | 66.22 | 64.92 | 65.47 | 2,002,189 | -0.03(-0.05%) |
Oct 21, 2021 | 65.90 | 66.61 | 65.39 | 65.50 | 2,093,061 | -0.40(-0.61%) |
Oct 20, 2021 | 67.00 | 67.10 | 65.40 | 65.90 | 2,031,167 | -0.44(-0.66%) |
Oct 19, 2021 | 65.87 | 67.03 | 64.76 | 66.34 | 3,167,955 | +0.43(+0.65%) |
Oct 18, 2021 | 63.78 | 65.96 | 62.75 | 65.91 | 4,078,664 | +2.38(+3.75%) |
Oct 15, 2021 | 62.77 | 64.09 | 61.90 | 63.53 | 2,879,225 | +0.92(+1.47%) |
Oct 14, 2021 | 63.49 | 63.87 | 62.37 | 62.61 | 3,361,113 | -0.12(-0.19%) |
Oct 13, 2021 | 62.95 | 63.40 | 61.31 | 62.73 | 2,933,584 | -0.14(-0.22%) |
Oct 12, 2021 | 61.73 | 63.56 | 60.45 | 62.87 | 4,674,348 | +1.41(+2.29%) |
Oct 11, 2021 | 62.32 | 62.65 | 61.40 | 61.46 | 3,065,962 | -1.14(-1.82%) |
Oct 08, 2021 | 64.79 | 65.01 | 62.07 | 62.60 | 4,843,617 | -2.19(-3.38%) |
Oct 07, 2021 | 65.00 | 66.52 | 64.65 | 64.79 | 2,812,429 | +0.25(+0.39%) |
Oct 06, 2021 | 63.47 | 65.51 | 63.47 | 64.54 | 2,271,414 | +0.58(+0.91%) |
Oct 05, 2021 | 64.39 | 65.27 | 63.63 | 63.96 | 2,559,256 | -0.27(-0.42%) |
Oct 04, 2021 | 67.13 | 67.26 | 63.42 | 64.23 | 4,217,932 | -3.16(-4.69%) |