Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.71 | 20.90 | 20.04 | 20.49 | 213,557,376 | -0.73(-3.46%) |
Oct 28, 2022 | 19.32 | 21.34 | 19.28 | 21.23 | 261,074,992 | +1.76(+9.05%) |
Oct 27, 2022 | 20.34 | 20.66 | 19.34 | 19.47 | 261,462,496 | -1.13(-5.51%) |
Oct 26, 2022 | 20.72 | 22.01 | 20.47 | 20.60 | 287,052,064 | -1.46(-6.61%) |
Oct 25, 2022 | 21.01 | 22.15 | 21.00 | 22.06 | 241,962,448 | +1.25(+6.02%) |
Oct 24, 2022 | 20.18 | 21.00 | 19.37 | 20.81 | 280,275,200 | +0.68(+3.40%) |
Oct 21, 2022 | 18.57 | 20.24 | 18.32 | 20.12 | 320,714,400 | +1.33(+7.08%) |
Oct 20, 2022 | 18.91 | 20.02 | 18.55 | 18.79 | 269,958,784 | -0.32(-1.69%) |
Oct 19, 2022 | 18.99 | 19.80 | 18.60 | 19.11 | 264,766,880 | -0.23(-1.21%) |
Oct 18, 2022 | 20.41 | 20.54 | 18.75 | 19.35 | 352,710,016 | +0.47(+2.49%) |
Oct 17, 2022 | 18.40 | 19.08 | 18.39 | 18.88 | 233,521,328 | +1.69(+9.85%) |
Oct 14, 2022 | 19.42 | 19.54 | 17.08 | 17.19 | 342,526,752 | -1.70(-9.01%) |
Oct 13, 2022 | 16.15 | 19.19 | 15.96 | 18.89 | 423,404,320 | +1.18(+6.68%) |
Oct 12, 2022 | 17.83 | 18.23 | 17.54 | 17.71 | 204,488,976 | -0.04(-0.22%) |
Oct 11, 2022 | 18.12 | 18.72 | 17.35 | 17.74 | 270,236,192 | -0.73(-3.97%) |
Oct 10, 2022 | 19.09 | 19.18 | 17.90 | 18.48 | 210,436,128 | -0.60(-3.13%) |
Oct 07, 2022 | 20.43 | 20.45 | 18.74 | 19.08 | 256,560,688 | -2.46(-11.40%) |
Oct 06, 2022 | 21.81 | 22.56 | 21.44 | 21.53 | 242,102,368 | -0.56(-2.52%) |
Oct 05, 2022 | 21.20 | 22.50 | 20.55 | 22.09 | 233,187,520 | +0.00(+0.00%) |
Oct 04, 2022 | 21.42 | 22.27 | 21.41 | 22.09 | 236,256,576 | +1.88(+9.29%) |
Oct 03, 2022 | 19.27 | 20.55 | 18.94 | 20.21 | 227,618,368 | +1.31(+6.94%) |
Sep 30, 2022 | 19.72 | 20.63 | 18.86 | 18.90 | 262,312,144 | -1.05(-5.25%) |
Sep 29, 2022 | 20.85 | 20.92 | 19.19 | 19.95 | 275,186,144 | -1.84(-8.44%) |
Sep 28, 2022 | 20.57 | 22.10 | 20.23 | 21.78 | 260,941,408 | +1.20(+5.85%) |
Sep 27, 2022 | 21.34 | 21.86 | 20.05 | 20.58 | 277,128,800 | +0.02(+0.09%) |
Sep 26, 2022 | 20.70 | 21.73 | 20.38 | 20.56 | 249,834,816 | -0.28(-1.36%) |
Sep 23, 2022 | 21.33 | 21.38 | 20.00 | 20.85 | 286,900,864 | -1.05(-4.78%) |
Sep 22, 2022 | 22.35 | 22.61 | 21.59 | 21.89 | 219,936,384 | -0.84(-3.70%) |
Sep 21, 2022 | 24.27 | 25.36 | 22.72 | 22.73 | 301,266,304 | -1.32(-5.49%) |
Sep 20, 2022 | 24.00 | 24.64 | 23.46 | 24.05 | 164,243,568 | -0.59(-2.38%) |
Sep 19, 2022 | 23.42 | 24.68 | 23.40 | 24.64 | 154,145,360 | +0.58(+2.40%) |
Sep 16, 2022 | 23.68 | 24.19 | 23.15 | 24.06 | 200,437,392 | -0.48(-1.95%) |
Sep 15, 2022 | 25.32 | 25.97 | 24.11 | 24.54 | 200,599,504 | -1.30(-5.03%) |
Sep 14, 2022 | 25.56 | 26.09 | 25.08 | 25.84 | 157,717,392 | +0.57(+2.24%) |
Sep 13, 2022 | 27.62 | 27.99 | 25.00 | 25.28 | 199,443,936 | -4.98(-16.46%) |
Sep 12, 2022 | 29.64 | 30.35 | 29.53 | 30.26 | 139,339,952 | +1.07(+3.65%) |
Sep 09, 2022 | 28.06 | 29.37 | 28.04 | 29.19 | 152,695,472 | +1.74(+6.34%) |
Sep 08, 2022 | 26.44 | 27.80 | 26.06 | 27.45 | 209,557,488 | +0.44(+1.63%) |
Sep 07, 2022 | 25.61 | 27.29 | 25.54 | 27.01 | 169,062,384 | +1.51(+5.91%) |
Sep 06, 2022 | 26.18 | 26.43 | 24.91 | 25.50 | 184,221,520 | -0.60(-2.29%) |
Sep 02, 2022 | 28.02 | 28.41 | 25.60 | 26.10 | 232,290,880 | -1.13(-4.17%) |
Sep 01, 2022 | 26.49 | 27.32 | 25.45 | 27.23 | 202,549,920 | +0.03(+0.11%) |
Aug 31, 2022 | 28.52 | 28.76 | 27.17 | 27.20 | 172,947,152 | -0.51(-1.84%) |
Aug 30, 2022 | 29.14 | 29.30 | 26.96 | 27.71 | 166,811,456 | -0.96(-3.34%) |
Aug 29, 2022 | 28.71 | 29.46 | 28.33 | 28.67 | 126,548,472 | -0.91(-3.08%) |
Aug 26, 2022 | 33.60 | 33.98 | 29.54 | 29.58 | 187,215,984 | -4.10(-12.17%) |
Aug 25, 2022 | 32.56 | 33.69 | 32.22 | 33.68 | 113,252,936 | +1.68(+5.26%) |
Aug 24, 2022 | 31.60 | 32.57 | 31.41 | 32.00 | 95,415,720 | +0.24(+0.77%) |
Aug 23, 2022 | 31.72 | 32.62 | 31.50 | 31.75 | 111,978,728 | -0.11(-0.34%) |
Aug 22, 2022 | 33.15 | 33.23 | 31.56 | 31.86 | 114,660,096 | -2.72(-7.86%) |
Aug 19, 2022 | 35.69 | 35.90 | 34.30 | 34.58 | 114,625,544 | -2.15(-5.86%) |
Aug 18, 2022 | 36.45 | 37.13 | 35.89 | 36.73 | 98,112,376 | +0.24(+0.67%) |
Aug 17, 2022 | 36.69 | 37.49 | 35.75 | 36.49 | 133,966,040 | -1.31(-3.47%) |
Aug 16, 2022 | 37.72 | 38.52 | 36.71 | 37.80 | 112,650,728 | -0.24(-0.64%) |
Aug 15, 2022 | 36.83 | 38.23 | 36.83 | 38.04 | 100,176,864 | +0.89(+2.40%) |
Aug 12, 2022 | 35.80 | 37.22 | 35.45 | 37.15 | 107,944,760 | +1.99(+5.65%) |
Aug 11, 2022 | 36.52 | 37.19 | 34.89 | 35.17 | 139,530,768 | -0.54(-1.51%) |
Aug 10, 2022 | 35.34 | 35.84 | 34.54 | 35.70 | 138,464,784 | +2.71(+8.21%) |
Aug 09, 2022 | 33.53 | 33.62 | 32.47 | 33.00 | 111,399,680 | -1.17(-3.44%) |
Aug 08, 2022 | 34.82 | 36.03 | 33.69 | 34.17 | 137,221,312 | -0.35(-1.02%) |
Aug 05, 2022 | 33.68 | 35.20 | 33.41 | 34.52 | 145,110,112 | -0.84(-2.38%) |
Aug 04, 2022 | 34.91 | 35.48 | 34.20 | 35.36 | 129,333,760 | +0.50(+1.43%) |
Aug 03, 2022 | 32.82 | 35.17 | 32.58 | 34.86 | 150,095,776 | +2.58(+8.00%) |
Aug 02, 2022 | 31.83 | 33.60 | 31.51 | 32.28 | 166,103,584 | -0.30(-0.93%) |
Aug 01, 2022 | 32.07 | 33.67 | 31.73 | 32.58 | 145,636,528 | -0.05(-0.15%) |
Jul 29, 2022 | 31.43 | 32.92 | 30.98 | 32.63 | 149,326,016 | +1.70(+5.50%) |
Jul 28, 2022 | 30.00 | 31.13 | 28.88 | 30.93 | 165,248,000 | +0.86(+2.86%) |
Jul 27, 2022 | 27.98 | 30.57 | 27.81 | 30.07 | 174,404,400 | +3.34(+12.48%) |
Jul 26, 2022 | 27.87 | 27.95 | 26.46 | 26.73 | 117,819,728 | -1.72(-6.05%) |
Jul 25, 2022 | 28.89 | 29.02 | 27.79 | 28.46 | 112,723,288 | -0.43(-1.49%) |
Jul 22, 2022 | 30.21 | 30.84 | 28.32 | 28.89 | 152,731,152 | -1.59(-5.23%) |
Jul 21, 2022 | 29.36 | 30.50 | 28.58 | 30.48 | 162,990,096 | +1.24(+4.25%) |
Jul 20, 2022 | 28.04 | 29.59 | 27.82 | 29.24 | 192,510,960 | +1.40(+5.02%) |
Jul 19, 2022 | 26.56 | 28.00 | 26.11 | 27.84 | 152,219,504 | +2.24(+8.75%) |
Jul 18, 2022 | 27.01 | 27.39 | 25.26 | 25.60 | 162,986,672 | -0.61(-2.31%) |
Jul 15, 2022 | 25.70 | 26.27 | 25.25 | 26.21 | 157,817,616 | +1.31(+5.27%) |
Jul 14, 2022 | 23.94 | 25.12 | 23.11 | 24.90 | 179,362,096 | +0.25(+1.03%) |
Jul 13, 2022 | 23.32 | 25.27 | 23.17 | 24.64 | 184,060,512 | -0.16(-0.63%) |
Jul 12, 2022 | 25.86 | 26.39 | 24.37 | 24.80 | 162,869,504 | -0.74(-2.91%) |
Jul 11, 2022 | 26.61 | 26.68 | 25.30 | 25.54 | 131,898,904 | -1.74(-6.38%) |
Jul 08, 2022 | 26.40 | 27.69 | 26.13 | 27.28 | 163,286,352 | +0.13(+0.47%) |
Jul 07, 2022 | 25.81 | 27.39 | 25.80 | 27.16 | 140,656,816 | +1.58(+6.20%) |
Jul 06, 2022 | 25.21 | 26.14 | 24.73 | 25.57 | 210,442,640 | +0.48(+1.91%) |
Jul 05, 2022 | 22.90 | 25.12 | 22.50 | 25.09 | 224,730,080 | +1.23(+5.17%) |
Jul 01, 2022 | 23.09 | 23.97 | 22.60 | 23.86 | 213,244,992 | +0.38(+1.62%) |
Jun 30, 2022 | 23.54 | 24.35 | 22.25 | 23.48 | 261,321,856 | -0.86(-3.54%) |
Jun 29, 2022 | 24.24 | 24.74 | 23.58 | 24.34 | 194,006,864 | +0.05(+0.20%) |
Jun 28, 2022 | 26.86 | 27.60 | 24.22 | 24.29 | 191,743,968 | -2.44(-9.11%) |
Jun 27, 2022 | 27.73 | 27.88 | 26.41 | 26.73 | 172,537,680 | -0.65(-2.36%) |
Jun 24, 2022 | 25.54 | 27.43 | 25.48 | 27.37 | 155,197,840 | +2.59(+10.46%) |
Jun 23, 2022 | 24.40 | 25.01 | 23.64 | 24.78 | 186,546,304 | +1.02(+4.28%) |
Jun 22, 2022 | 23.19 | 24.90 | 23.04 | 23.76 | 197,988,000 | -0.09(-0.37%) |
Jun 21, 2022 | 23.30 | 24.44 | 23.26 | 23.85 | 162,359,344 | +1.67(+7.54%) |
Jun 17, 2022 | 21.59 | 22.77 | 21.18 | 22.18 | 225,502,096 | +0.79(+3.71%) |
Jun 16, 2022 | 22.49 | 22.62 | 20.86 | 21.38 | 216,200,160 | -2.97(-12.21%) |
Jun 15, 2022 | 23.54 | 25.36 | 22.83 | 24.36 | 280,302,208 | +1.63(+7.19%) |
Jun 14, 2022 | 23.13 | 23.35 | 22.03 | 22.72 | 200,108,496 | +0.15(+0.65%) |
Jun 13, 2022 | 23.74 | 24.44 | 22.32 | 22.58 | 217,667,552 | -3.63(-13.85%) |
Jun 10, 2022 | 27.63 | 28.00 | 26.09 | 26.21 | 175,501,552 | -3.13(-10.67%) |
Jun 09, 2022 | 31.37 | 32.34 | 29.28 | 29.34 | 140,764,096 | -2.60(-8.15%) |
Jun 08, 2022 | 32.36 | 33.20 | 31.63 | 31.94 | 115,248,264 | -0.67(-2.04%) |
Jun 07, 2022 | 30.74 | 32.86 | 30.37 | 32.60 | 140,260,784 | +0.77(+2.43%) |
Jun 06, 2022 | 32.89 | 33.39 | 31.30 | 31.83 | 153,610,832 | +0.39(+1.24%) |
Jun 03, 2022 | 32.42 | 32.90 | 31.07 | 31.44 | 165,977,008 | -2.70(-7.91%) |
Jun 02, 2022 | 31.22 | 34.22 | 30.77 | 34.14 | 171,910,016 | +2.56(+8.12%) |
Jun 01, 2022 | 32.98 | 33.68 | 30.86 | 31.58 | 203,604,016 | -0.75(-2.33%) |
May 31, 2022 | 32.57 | 33.26 | 31.04 | 32.33 | 188,353,776 | -0.23(-0.72%) |
May 27, 2022 | 30.62 | 32.61 | 30.59 | 32.56 | 161,025,408 | +2.91(+9.80%) |
May 26, 2022 | 27.16 | 30.11 | 27.08 | 29.66 | 171,887,360 | +2.29(+8.36%) |
May 25, 2022 | 25.86 | 27.98 | 25.81 | 27.37 | 184,300,720 | +1.06(+4.01%) |
May 24, 2022 | 26.56 | 26.76 | 24.87 | 26.31 | 186,863,232 | -1.75(-6.24%) |
May 23, 2022 | 27.05 | 28.20 | 26.37 | 28.07 | 173,809,504 | +1.32(+4.94%) |
May 20, 2022 | 28.03 | 28.21 | 24.39 | 26.74 | 232,851,408 | -0.23(-0.87%) |
May 19, 2022 | 26.94 | 28.39 | 26.45 | 26.98 | 199,946,848 | -0.56(-2.02%) |
May 18, 2022 | 30.77 | 31.00 | 27.09 | 27.54 | 166,901,408 | -4.71(-14.59%) |
May 17, 2022 | 31.72 | 32.36 | 30.56 | 32.24 | 157,215,136 | +2.26(+7.54%) |
May 16, 2022 | 30.45 | 31.09 | 29.52 | 29.98 | 162,566,368 | -0.96(-3.10%) |
May 13, 2022 | 29.20 | 31.30 | 28.74 | 30.94 | 202,383,184 | +3.03(+10.87%) |
May 12, 2022 | 26.83 | 29.24 | 26.11 | 27.91 | 301,098,400 | -0.23(-0.80%) |
May 11, 2022 | 30.18 | 31.89 | 27.85 | 28.13 | 270,185,088 | -2.75(-8.90%) |
May 10, 2022 | 32.01 | 32.36 | 29.62 | 30.88 | 236,683,536 | +1.03(+3.44%) |
May 09, 2022 | 31.85 | 32.69 | 29.36 | 29.86 | 214,571,200 | -4.00(-11.82%) |
May 06, 2022 | 34.33 | 35.73 | 32.38 | 33.86 | 238,593,888 | -1.22(-3.49%) |
May 05, 2022 | 39.62 | 39.63 | 33.77 | 35.08 | 232,538,192 | -6.14(-14.90%) |
May 04, 2022 | 37.65 | 41.53 | 35.73 | 41.22 | 223,987,104 | +3.72(+9.91%) |
May 03, 2022 | 37.36 | 38.32 | 36.49 | 37.50 | 145,853,216 | +0.09(+0.24%) |
May 02, 2022 | 35.46 | 37.45 | 34.36 | 37.42 | 159,156,800 | +1.68(+4.71%) |
Apr 29, 2022 | 39.51 | 40.86 | 35.41 | 35.73 | 163,622,416 | -5.41(-13.15%) |
Apr 28, 2022 | 38.96 | 41.80 | 37.45 | 41.14 | 175,876,240 | +3.93(+10.57%) |
Apr 27, 2022 | 37.34 | 39.34 | 36.56 | 37.21 | 161,708,176 | -0.17(-0.44%) |
Apr 26, 2022 | 41.30 | 41.37 | 37.27 | 37.38 | 169,462,928 | -4.73(-11.24%) |
Apr 25, 2022 | 39.92 | 42.22 | 39.43 | 42.11 | 170,001,024 | +1.51(+3.71%) |
Apr 22, 2022 | 44.07 | 44.58 | 40.38 | 40.61 | 127,183,064 | -3.50(-7.94%) |
Apr 21, 2022 | 48.56 | 49.66 | 43.62 | 44.11 | 137,125,024 | -2.75(-5.87%) |
Apr 20, 2022 | 49.47 | 49.63 | 46.41 | 46.86 | 110,084,024 | -2.21(-4.51%) |
Apr 19, 2022 | 45.71 | 49.32 | 45.30 | 49.07 | 87,891,792 | +2.96(+6.43%) |
Apr 18, 2022 | 45.46 | 46.96 | 44.82 | 46.10 | 89,469,344 | +0.13(+0.28%) |
Apr 14, 2022 | 49.32 | 49.55 | 45.81 | 45.98 | 85,790,416 | -3.32(-6.73%) |
Apr 13, 2022 | 46.62 | 49.73 | 46.30 | 49.29 | 97,033,288 | +2.79(+5.99%) |
Apr 12, 2022 | 49.07 | 49.86 | 45.87 | 46.50 | 126,568,296 | -0.61(-1.29%) |
Apr 11, 2022 | 48.74 | 49.18 | 46.91 | 47.11 | 94,710,856 | -3.60(-7.10%) |
Apr 08, 2022 | 52.06 | 52.42 | 50.38 | 50.71 | 104,364,640 | -2.16(-4.09%) |
Apr 07, 2022 | 52.07 | 53.89 | 50.46 | 52.87 | 117,200,824 | +0.33(+0.63%) |
Apr 06, 2022 | 53.63 | 54.16 | 51.26 | 52.54 | 151,506,512 | -3.69(-6.56%) |
Apr 05, 2022 | 59.50 | 59.83 | 55.62 | 56.23 | 87,838,128 | -3.98(-6.61%) |
Apr 04, 2022 | 57.11 | 60.21 | 56.96 | 60.21 | 70,225,680 | +3.54(+6.25%) |
Apr 01, 2022 | 57.16 | 57.53 | 55.17 | 56.67 | 90,042,912 | -0.24(-0.43%) |
Mar 31, 2022 | 59.32 | 59.51 | 56.64 | 56.91 | 85,780,920 | -2.46(-4.14%) |
Mar 30, 2022 | 60.34 | 61.18 | 58.50 | 59.37 | 85,684,312 | -1.84(-3.00%) |
Mar 29, 2022 | 60.18 | 61.59 | 58.83 | 61.21 | 104,116,856 | +2.98(+5.12%) |
Mar 28, 2022 | 55.68 | 58.31 | 55.10 | 58.22 | 93,644,184 | +2.53(+4.55%) |
Mar 25, 2022 | 55.80 | 56.31 | 53.66 | 55.69 | 101,609,176 | -0.09(-0.16%) |
Mar 24, 2022 | 53.24 | 55.85 | 52.25 | 55.78 | 87,384,248 | +3.39(+6.48%) |
Mar 23, 2022 | 53.37 | 55.04 | 52.33 | 52.38 | 104,952,528 | -2.31(-4.22%) |
Mar 22, 2022 | 51.91 | 55.10 | 51.72 | 54.69 | 95,294,960 | +3.05(+5.91%) |
Mar 21, 2022 | 51.71 | 52.75 | 49.66 | 51.64 | 112,915,848 | -0.37(-0.71%) |
Mar 18, 2022 | 48.38 | 52.25 | 47.86 | 52.01 | 103,028,824 | +2.92(+5.94%) |
Mar 17, 2022 | 46.55 | 49.10 | 46.02 | 49.10 | 97,986,216 | +1.71(+3.61%) |
Mar 16, 2022 | 44.18 | 47.42 | 42.74 | 47.38 | 166,463,200 | +4.78(+11.23%) |
Mar 15, 2022 | 39.98 | 42.93 | 39.36 | 42.60 | 107,810,936 | +3.61(+9.26%) |
Mar 14, 2022 | 40.90 | 42.19 | 38.70 | 38.99 | 125,482,336 | -2.43(-5.86%) |
Mar 11, 2022 | 45.33 | 45.46 | 41.17 | 41.42 | 101,110,272 | -2.75(-6.22%) |
Mar 10, 2022 | 43.92 | 44.63 | 42.25 | 44.17 | 115,009,816 | -1.46(-3.19%) |
Mar 09, 2022 | 44.41 | 46.17 | 43.38 | 45.62 | 111,511,856 | +4.41(+10.71%) |
Mar 08, 2022 | 41.47 | 45.00 | 39.88 | 41.21 | 181,472,992 | -0.58(-1.38%) |
Mar 07, 2022 | 46.99 | 47.48 | 41.70 | 41.79 | 127,050,056 | -5.25(-11.17%) |
Mar 04, 2022 | 48.10 | 48.72 | 45.98 | 47.04 | 118,492,440 | -2.09(-4.26%) |
Mar 03, 2022 | 52.58 | 52.61 | 48.29 | 49.14 | 113,115,576 | -2.15(-4.20%) |
Mar 02, 2022 | 49.57 | 51.89 | 48.34 | 51.29 | 112,034,680 | +2.34(+4.78%) |
Mar 01, 2022 | 50.79 | 51.82 | 47.79 | 48.95 | 126,489,840 | -2.37(-4.61%) |
Feb 28, 2022 | 49.36 | 52.03 | 48.83 | 51.32 | 123,940,480 | +0.54(+1.06%) |
Feb 25, 2022 | 48.90 | 50.87 | 48.33 | 50.78 | 121,840,808 | +2.30(+4.74%) |
Feb 24, 2022 | 39.87 | 48.76 | 39.73 | 48.48 | 198,283,600 | +4.32(+9.79%) |
Feb 23, 2022 | 49.15 | 49.53 | 43.99 | 44.16 | 132,299,408 | -3.66(-7.65%) |
Feb 22, 2022 | 47.97 | 50.38 | 46.18 | 47.82 | 133,853,080 | -1.52(-3.07%) |
Feb 18, 2022 | 49.33 | 0 | -1.74(-3.41%) | |||
Feb 17, 2022 | 54.43 | 54.82 | 50.84 | 51.07 | 79,981,048 | -4.97(-8.87%) |
Feb 16, 2022 | 55.04 | 56.54 | 53.51 | 56.04 | 94,794,784 | -0.01(-0.02%) |
Feb 15, 2022 | 54.61 | 56.19 | 54.14 | 56.05 | 83,556,000 | +3.79(+7.24%) |
Feb 14, 2022 | 51.75 | 53.77 | 50.57 | 52.27 | 96,747,272 | +0.15(+0.28%) |
Feb 11, 2022 | 57.50 | 58.25 | 51.41 | 52.12 | 137,244,912 | -5.42(-9.42%) |
Feb 10, 2022 | 58.02 | 61.54 | 56.58 | 57.54 | 129,346,648 | -4.09(-6.63%) |
Feb 09, 2022 | 60.22 | 61.71 | 59.44 | 61.63 | 76,933,360 | +3.60(+6.20%) |
Feb 08, 2022 | 55.56 | 58.52 | 55.01 | 58.03 | 80,819,688 | +1.91(+3.40%) |
Feb 07, 2022 | 57.78 | 58.96 | 55.48 | 56.12 | 78,394,168 | -1.30(-2.27%) |
Feb 04, 2022 | 55.63 | 59.09 | 54.67 | 57.42 | 98,684,312 | +1.92(+3.45%) |
Feb 03, 2022 | 58.03 | 54.90 | 55.50 | 107,453,272 | -7.59(-12.03%) | |
Feb 02, 2022 | 63.80 | 63.95 | 60.99 | 63.10 | 102,235,440 | +1.46(+2.36%) |
Feb 01, 2022 | 61.06 | 61.97 | 58.43 | 61.64 | 103,742,528 | +6.50(+11.78%) |
Jan 28, 2022 | 51.26 | 55.23 | 49.01 | 55.14 | 170,735,584 | +4.71(+9.33%) |
Jan 27, 2022 | 54.19 | 55.02 | 49.93 | 50.44 | 164,748,864 | -1.56(-2.99%) |
Jan 26, 2022 | 55.75 | 57.57 | 50.28 | 51.99 | 211,652,224 | -0.10(-0.19%) |
Jan 25, 2022 | 52.97 | 54.66 | 50.62 | 52.09 | 176,015,952 | -4.15(-7.38%) |
Jan 24, 2022 | 52.68 | 56.49 | 47.12 | 56.24 | 260,797,232 | +0.80(+1.45%) |
Jan 21, 2022 | 59.30 | 60.67 | 55.27 | 55.44 | 174,835,360 | -5.10(-8.42%) |
Jan 20, 2022 | 64.58 | 66.69 | 60.16 | 60.53 | 87,162,808 | -2.44(-3.87%) |
Jan 19, 2022 | 65.89 | 67.21 | 62.76 | 62.97 | 93,159,720 | -2.27(-3.48%) |
Jan 18, 2022 | 67.00 | 68.20 | 64.62 | 65.24 | 79,401,720 | -5.11(-7.26%) |
Jan 14, 2022 | 70.34 | 0 | +1.09(+1.57%) | |||
Jan 13, 2022 | 75.45 | 75.86 | 68.49 | 69.26 | 88,337,736 | -5.42(-7.26%) |
Jan 12, 2022 | 75.31 | 76.27 | 73.31 | 74.68 | 141,306,864 | +0.84(+1.14%) |
Jan 11, 2022 | 70.15 | 73.87 | 68.98 | 73.84 | 157,513,344 | +3.11(+4.40%) |
Jan 10, 2022 | 67.67 | 70.89 | 64.61 | 70.73 | 182,721,664 | +0.26(+0.37%) |
Jan 07, 2022 | 72.83 | 73.83 | 69.45 | 70.47 | 145,891,168 | -2.38(-3.27%) |
Jan 06, 2022 | 71.91 | 74.74 | 70.64 | 72.85 | 157,297,648 | -0.20(-0.27%) |
Jan 05, 2022 | 79.42 | 80.08 | 72.88 | 73.05 | 135,515,296 | -7.40(-9.20%) |
Jan 04, 2022 | 84.04 | 84.07 | 78.45 | 80.45 | 108,648,784 | -3.15(-3.77%) |
Jan 03, 2022 | 82.09 | 83.85 | 80.76 | 83.60 | 77,991,248 | +2.25(+2.76%) |
Dec 31, 2021 | 82.48 | 83.34 | 81.05 | 81.35 | 61,590,032 | -1.56(-1.89%) |
Dec 30, 2021 | 83.53 | 84.94 | 82.55 | 82.92 | 57,504,868 | -0.76(-0.91%) |
Dec 29, 2021 | 83.79 | 84.61 | 82.15 | 83.68 | 58,811,448 | -0.13(-0.16%) |
Dec 28, 2021 | 85.48 | 85.58 | 83.16 | 83.81 | 73,810,056 | -1.00(-1.18%) |
Dec 27, 2021 | 81.73 | 84.88 | 81.68 | 84.81 | 64,073,320 | +3.87(+4.78%) |
Dec 23, 2021 | 79.32 | 81.82 | 79.22 | 80.94 | 67,116,040 | +1.88(+2.38%) |
Dec 22, 2021 | 76.10 | 79.23 | 75.73 | 79.06 | 90,375,768 | +2.72(+3.57%) |
Dec 21, 2021 | 73.44 | 76.52 | 71.27 | 76.34 | 111,774,744 | +4.78(+6.69%) |
Dec 20, 2021 | 70.93 | 72.02 | 69.70 | 71.55 | 123,289,560 | -2.21(-2.99%) |
Dec 17, 2021 | 72.79 | 76.20 | 71.90 | 73.76 | 153,493,696 | -1.14(-1.53%) |
Dec 16, 2021 | 81.69 | 81.98 | 73.83 | 74.90 | 151,009,600 | -6.19(-7.63%) |
Dec 15, 2021 | 75.79 | 81.32 | 73.38 | 81.09 | 137,023,968 | +5.03(+6.62%) |
Dec 14, 2021 | 75.38 | 77.06 | 73.28 | 76.06 | 117,852,664 | -2.33(-2.98%) |
Dec 13, 2021 | 81.91 | 82.12 | 78.15 | 78.39 | 91,399,552 | -3.52(-4.30%) |
Dec 10, 2021 | 81.08 | 82.09 | 79.13 | 81.91 | 103,798,560 | +2.46(+3.10%) |
Dec 09, 2021 | 82.24 | 83.40 | 79.24 | 79.45 | 108,566,712 | -3.59(-4.32%) |
Dec 08, 2021 | 82.12 | 83.15 | 80.93 | 83.04 | 104,716,008 | +1.14(+1.39%) |
Dec 07, 2021 | 79.12 | 82.31 | 79.11 | 81.90 | 137,950,240 | +6.77(+9.02%) |
Dec 06, 2021 | 73.66 | 75.95 | 71.18 | 75.12 | 155,693,088 | +2.48(+3.41%) |
Dec 03, 2021 | 78.26 | 78.88 | 70.89 | 72.64 | 245,640,320 | -4.65(-6.01%) |
Dec 02, 2021 | 75.04 | 78.51 | 74.17 | 77.29 | 202,115,008 | +1.43(+1.88%) |
Dec 01, 2021 | 82.59 | 83.94 | 75.55 | 75.86 | 154,665,184 | -4.10(-5.13%) |
Nov 30, 2021 | 82.99 | 84.51 | 78.60 | 79.96 | 154,147,808 | -3.59(-4.30%) |
Nov 29, 2021 | 81.29 | 84.21 | 80.86 | 83.55 | 80,999,312 | +4.89(+6.21%) |
Nov 26, 2021 | 81.57 | 82.48 | 77.63 | 78.67 | 90,819,304 | -4.68(-5.62%) |
Nov 24, 2021 | 80.85 | 83.42 | 79.40 | 83.35 | 101,327,848 | +0.93(+1.13%) |
Nov 23, 2021 | 82.88 | 84.21 | 79.62 | 82.42 | 115,309,696 | -1.22(-1.46%) |
Nov 22, 2021 | 87.69 | 89.68 | 83.57 | 83.64 | 91,310,440 | -3.00(-3.47%) |
Nov 19, 2021 | 86.29 | 87.49 | 85.75 | 86.64 | 66,045,716 | +1.44(+1.69%) |
Nov 18, 2021 | 83.97 | 85.55 | 82.55 | 85.20 | 88,656,168 | +2.53(+3.06%) |
Nov 17, 2021 | 82.76 | 83.97 | 82.07 | 82.67 | 59,064,376 | +0.10(+0.12%) |
Nov 16, 2021 | 80.36 | 82.86 | 80.24 | 82.57 | 52,654,696 | +1.67(+2.07%) |
Nov 15, 2021 | 81.64 | 81.83 | 79.28 | 80.90 | 71,167,408 | -0.02(-0.03%) |
Nov 12, 2021 | 79.14 | 81.23 | 78.14 | 80.92 | 65,241,488 | +2.49(+3.17%) |
Nov 11, 2021 | 79.60 | 79.72 | 78.21 | 78.43 | 58,683,412 | -2.54(-3.14%) |
Nov 10, 2021 | 79.59 | 80.97 | 98,486,384 | -0.40(-0.49%) | ||
Nov 09, 2021 | 83.76 | 84.03 | 80.49 | 81.37 | 89,912,432 | -1.71(-2.06%) |
Nov 08, 2021 | 83.39 | 84.08 | 82.69 | 83.08 | 57,384,164 | -0.34(-0.41%) |
Nov 05, 2021 | 84.35 | 84.94 | 82.53 | 83.42 | 87,150,984 | +0.31(+0.37%) |
Nov 04, 2021 | 80.91 | 83.81 | 80.57 | 83.11 | 82,133,088 | +2.99(+3.73%) |
Nov 03, 2021 | 77.93 | 80.37 | 77.31 | 80.13 | 73,988,304 | +2.45(+3.15%) |
Nov 02, 2021 | 76.31 | 77.95 | 76.28 | 77.68 | 61,371,196 | +1.04(+1.35%) |