Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.195 | 9.240 | 8.651 | 8.820 | 119,473,072 | -0.57(-6.11%) |
Oct 28, 2022 | 8.464 | 9.452 | 8.394 | 9.393 | 130,765,168 | +0.97(+11.50%) |
Oct 27, 2022 | 9.057 | 9.334 | 8.384 | 8.424 | 130,814,552 | -0.48(-5.44%) |
Oct 26, 2022 | 8.642 | 9.561 | 8.456 | 8.909 | 144,668,544 | -0.25(-2.70%) |
Oct 25, 2022 | 8.701 | 9.363 | 8.651 | 9.156 | 128,172,000 | +0.57(+6.68%) |
Oct 24, 2022 | 8.543 | 8.711 | 7.989 | 8.582 | 148,751,440 | +0.10(+1.17%) |
Oct 21, 2022 | 7.564 | 8.543 | 7.465 | 8.483 | 180,651,136 | +0.87(+11.43%) |
Oct 20, 2022 | 7.613 | 8.325 | 7.505 | 7.613 | 172,238,720 | +0.13(+1.72%) |
Oct 19, 2022 | 7.188 | 7.712 | 7.119 | 7.485 | 135,155,008 | +0.17(+2.30%) |
Oct 18, 2022 | 7.949 | 8.118 | 6.961 | 7.317 | 186,853,184 | +0.07(+0.95%) |
Oct 17, 2022 | 7.386 | 7.584 | 7.119 | 7.247 | 113,814,248 | +0.40(+5.77%) |
Oct 14, 2022 | 8.167 | 8.177 | 6.793 | 6.852 | 179,236,944 | -1.06(-13.37%) |
Oct 13, 2022 | 6.348 | 8.266 | 6.140 | 7.910 | 287,323,936 | +0.65(+8.99%) |
Oct 12, 2022 | 7.406 | 7.534 | 7.149 | 7.257 | 111,421,256 | -0.23(-3.04%) |
Oct 11, 2022 | 7.722 | 7.930 | 7.119 | 7.485 | 188,060,400 | -0.70(-8.57%) |
Oct 10, 2022 | 8.968 | 8.988 | 7.771 | 8.187 | 164,918,736 | -0.92(-10.10%) |
Oct 07, 2022 | 10.07 | 10.16 | 8.899 | 9.106 | 136,409,568 | -1.96(-17.69%) |
Oct 06, 2022 | 11.16 | 11.79 | 10.93 | 11.06 | 118,101,584 | -0.23(-2.01%) |
Oct 05, 2022 | 10.41 | 11.53 | 10.10 | 11.29 | 110,756,592 | +0.38(+3.44%) |
Oct 04, 2022 | 10.46 | 10.97 | 10.42 | 10.92 | 115,588,784 | +1.32(+13.81%) |
Oct 03, 2022 | 8.988 | 9.887 | 8.780 | 9.591 | 127,952,616 | +0.83(+9.48%) |
Sep 30, 2022 | 8.800 | 9.502 | 8.642 | 8.760 | 110,781,944 | -0.43(-4.63%) |
Sep 29, 2022 | 9.591 | 9.630 | 8.701 | 9.185 | 128,898,352 | -0.87(-8.65%) |
Sep 28, 2022 | 9.462 | 10.23 | 9.339 | 10.06 | 120,555,024 | +0.36(+3.67%) |
Sep 27, 2022 | 9.927 | 10.16 | 9.284 | 9.700 | 116,698,056 | +0.26(+2.72%) |
Sep 26, 2022 | 9.798 | 10.24 | 9.393 | 9.442 | 97,277,576 | -0.47(-4.79%) |
Sep 23, 2022 | 9.957 | 10.03 | 9.344 | 9.917 | 121,414,432 | -0.47(-4.57%) |
Sep 22, 2022 | 11.04 | 11.19 | 10.13 | 10.39 | 113,141,048 | -0.88(-7.81%) |
Sep 21, 2022 | 11.63 | 12.77 | 11.25 | 11.27 | 125,912,712 | -0.30(-2.56%) |
Sep 20, 2022 | 11.72 | 11.90 | 11.30 | 11.57 | 71,175,120 | -0.51(-4.26%) |
Sep 19, 2022 | 11.44 | 12.26 | 11.40 | 12.08 | 76,490,840 | +0.20(+1.66%) |
Sep 16, 2022 | 11.30 | 11.92 | 11.02 | 11.89 | 88,910,144 | +0.15(+1.26%) |
Sep 15, 2022 | 12.05 | 12.49 | 11.42 | 11.74 | 95,823,760 | -0.54(-4.41%) |
Sep 14, 2022 | 12.10 | 12.56 | 11.77 | 12.28 | 66,636,360 | +0.36(+3.06%) |
Sep 13, 2022 | 12.96 | 13.29 | 11.78 | 11.91 | 87,057,064 | -2.65(-18.20%) |
Sep 12, 2022 | 14.62 | 14.83 | 14.09 | 14.57 | 68,031,392 | +0.13(+0.89%) |
Sep 09, 2022 | 14.05 | 14.63 | 13.99 | 14.44 | 83,112,448 | +0.99(+7.33%) |
Sep 08, 2022 | 12.46 | 13.60 | 12.19 | 13.45 | 104,600,512 | +0.65(+5.08%) |
Sep 07, 2022 | 12.24 | 13.12 | 12.05 | 12.80 | 80,575,288 | +0.56(+4.59%) |
Sep 06, 2022 | 12.72 | 12.84 | 11.90 | 12.24 | 80,927,176 | -0.43(-3.42%) |
Sep 02, 2022 | 13.64 | 13.94 | 12.44 | 12.67 | 102,217,280 | -0.35(-2.72%) |
Sep 01, 2022 | 12.84 | 13.07 | 11.80 | 13.03 | 114,800,016 | -0.81(-5.84%) |
Aug 31, 2022 | 14.48 | 14.48 | 13.46 | 13.84 | 87,463,584 | -0.42(-2.97%) |
Aug 30, 2022 | 15.28 | 15.34 | 13.76 | 14.26 | 78,116,360 | -0.57(-3.85%) |
Aug 29, 2022 | 15.26 | 15.82 | 14.73 | 14.83 | 61,812,152 | -0.92(-5.82%) |
Aug 26, 2022 | 18.97 | 19.05 | 15.72 | 15.75 | 85,921,072 | -3.29(-17.29%) |
Aug 25, 2022 | 17.21 | 19.10 | 17.17 | 19.04 | 59,462,724 | +1.88(+10.97%) |
Aug 24, 2022 | 17.00 | 17.34 | 16.53 | 17.16 | 42,529,656 | +0.08(+0.46%) |
Aug 23, 2022 | 16.83 | 17.80 | 16.76 | 17.08 | 50,396,548 | +0.29(+1.70%) |
Aug 22, 2022 | 17.84 | 17.89 | 16.53 | 16.79 | 51,980,728 | -2.10(-11.11%) |
Aug 19, 2022 | 19.77 | 20.08 | 18.61 | 18.89 | 50,431,064 | -1.70(-8.23%) |
Aug 18, 2022 | 19.43 | 21.05 | 19.22 | 20.59 | 51,499,392 | +1.32(+6.85%) |
Aug 17, 2022 | 19.89 | 19.91 | 18.44 | 19.27 | 68,861,472 | -1.57(-7.52%) |
Aug 16, 2022 | 21.17 | 21.43 | 20.09 | 20.83 | 49,434,772 | -0.63(-2.94%) |
Aug 15, 2022 | 20.93 | 21.65 | 20.50 | 21.46 | 49,626,708 | +0.18(+0.83%) |
Aug 12, 2022 | 19.95 | 21.41 | 19.69 | 21.29 | 58,079,752 | +1.79(+9.20%) |
Aug 11, 2022 | 20.17 | 21.29 | 19.39 | 19.49 | 71,000,816 | -0.13(-0.65%) |
Aug 10, 2022 | 18.80 | 19.73 | 18.12 | 19.62 | 70,038,528 | +2.19(+12.55%) |
Aug 09, 2022 | 18.95 | 18.95 | 16.67 | 17.43 | 66,024,836 | -2.81(-13.88%) |
Aug 08, 2022 | 20.35 | 21.08 | 19.29 | 20.24 | 60,487,684 | -1.01(-4.73%) |
Aug 05, 2022 | 20.66 | 21.80 | 20.27 | 21.25 | 60,950,656 | -0.50(-2.31%) |
Aug 04, 2022 | 21.16 | 21.95 | 20.91 | 21.75 | 57,040,604 | +0.51(+2.41%) |
Aug 03, 2022 | 19.69 | 21.41 | 19.58 | 21.24 | 58,049,372 | +1.61(+8.18%) |
Aug 02, 2022 | 19.15 | 20.57 | 18.83 | 19.63 | 61,587,348 | -0.09(-0.45%) |
Aug 01, 2022 | 19.13 | 20.31 | 18.75 | 19.72 | 62,016,752 | +0.18(+0.91%) |
Jul 29, 2022 | 18.30 | 19.70 | 18.05 | 19.54 | 62,214,476 | +0.45(+2.38%) |
Jul 28, 2022 | 18.58 | 19.24 | 17.32 | 19.09 | 70,393,264 | +0.63(+3.42%) |
Jul 27, 2022 | 17.07 | 18.84 | 16.92 | 18.46 | 79,859,392 | +2.27(+14.00%) |
Jul 26, 2022 | 16.68 | 16.99 | 16.01 | 16.19 | 49,494,492 | -0.86(-5.03%) |
Jul 25, 2022 | 16.98 | 17.12 | 16.19 | 17.05 | 43,899,456 | -0.34(-1.98%) |
Jul 22, 2022 | 18.57 | 18.64 | 16.90 | 17.39 | 66,654,808 | -1.43(-7.59%) |
Jul 21, 2022 | 18.25 | 18.84 | 17.43 | 18.82 | 81,205,712 | +0.89(+4.94%) |
Jul 20, 2022 | 16.59 | 18.17 | 16.26 | 17.94 | 86,992,064 | +1.23(+7.37%) |
Jul 19, 2022 | 15.38 | 16.92 | 15.28 | 16.70 | 79,241,504 | +2.00(+13.61%) |
Jul 18, 2022 | 15.60 | 15.95 | 14.42 | 14.70 | 84,979,392 | -0.19(-1.26%) |
Jul 15, 2022 | 14.54 | 14.93 | 13.84 | 14.89 | 75,201,496 | +1.02(+7.39%) |
Jul 14, 2022 | 12.97 | 14.05 | 12.36 | 13.87 | 79,114,656 | +0.77(+5.87%) |
Jul 13, 2022 | 12.00 | 13.36 | 11.95 | 13.10 | 70,901,384 | +0.32(+2.47%) |
Jul 12, 2022 | 12.99 | 13.26 | 12.54 | 12.78 | 53,968,404 | +0.06(+0.46%) |
Jul 11, 2022 | 13.06 | 13.26 | 12.47 | 12.72 | 53,204,968 | -0.99(-7.19%) |
Jul 08, 2022 | 12.94 | 13.96 | 12.77 | 13.71 | 78,574,960 | +0.20(+1.46%) |
Jul 07, 2022 | 12.72 | 13.69 | 12.72 | 13.51 | 76,914,512 | +1.60(+13.40%) |
Jul 06, 2022 | 11.75 | 12.32 | 11.35 | 11.91 | 78,219,696 | +0.24(+2.03%) |
Jul 05, 2022 | 10.58 | 11.73 | 10.38 | 11.68 | 83,958,720 | +0.25(+2.16%) |
Jul 01, 2022 | 12.31 | 12.42 | 10.97 | 11.43 | 93,419,808 | -1.48(-11.45%) |
Jun 30, 2022 | 12.84 | 13.63 | 12.20 | 12.91 | 71,188,280 | -0.44(-3.32%) |
Jun 29, 2022 | 13.80 | 13.84 | 12.84 | 13.35 | 62,312,840 | -1.00(-6.94%) |
Jun 28, 2022 | 15.77 | 16.34 | 14.31 | 14.35 | 58,013,916 | -1.22(-7.85%) |
Jun 27, 2022 | 16.07 | 16.22 | 15.15 | 15.57 | 44,014,292 | -0.01(-0.06%) |
Jun 24, 2022 | 14.43 | 15.62 | 14.36 | 15.58 | 61,438,940 | +1.77(+12.85%) |
Jun 23, 2022 | 14.37 | 14.38 | 13.15 | 13.81 | 48,197,452 | -0.28(-1.96%) |
Jun 22, 2022 | 13.84 | 14.75 | 13.74 | 14.08 | 49,909,428 | -0.48(-3.32%) |
Jun 21, 2022 | 14.31 | 15.19 | 14.26 | 14.57 | 58,322,084 | +1.08(+8.03%) |
Jun 17, 2022 | 13.44 | 13.80 | 12.58 | 13.48 | 65,036,220 | +0.13(+0.96%) |
Jun 16, 2022 | 14.90 | 14.95 | 12.79 | 13.36 | 91,974,624 | -2.99(-18.30%) |
Jun 15, 2022 | 16.09 | 17.16 | 15.23 | 16.35 | 78,070,848 | +0.84(+5.39%) |
Jun 14, 2022 | 15.76 | 15.96 | 14.97 | 15.51 | 52,918,104 | +0.21(+1.35%) |
Jun 13, 2022 | 16.65 | 17.13 | 15.10 | 15.31 | 78,132,408 | -3.21(-17.33%) |
Jun 10, 2022 | 19.67 | 20.19 | 18.37 | 18.51 | 59,865,864 | -2.24(-10.81%) |
Jun 09, 2022 | 22.04 | 23.19 | 20.70 | 20.76 | 38,440,840 | -1.79(-7.94%) |
Jun 08, 2022 | 23.78 | 24.08 | 22.07 | 22.55 | 39,068,072 | -1.66(-6.87%) |
Jun 07, 2022 | 22.65 | 24.35 | 22.19 | 24.21 | 37,596,472 | +0.68(+2.89%) |
Jun 06, 2022 | 24.85 | 25.18 | 23.11 | 23.53 | 41,122,516 | -0.02(-0.08%) |
Jun 03, 2022 | 24.16 | 24.56 | 23.13 | 23.55 | 42,766,088 | -2.23(-8.66%) |
Jun 02, 2022 | 23.03 | 25.87 | 22.93 | 25.79 | 50,136,844 | +2.45(+10.50%) |
Jun 01, 2022 | 24.94 | 25.31 | 22.35 | 23.34 | 53,131,076 | -1.13(-4.63%) |
May 31, 2022 | 24.74 | 25.19 | 23.38 | 24.47 | 49,380,768 | -0.39(-1.58%) |
May 27, 2022 | 23.23 | 25.04 | 23.22 | 24.86 | 55,554,716 | +2.68(+12.07%) |
May 26, 2022 | 19.30 | 22.47 | 19.17 | 22.19 | 61,412,448 | +2.31(+11.64%) |
May 25, 2022 | 18.44 | 20.39 | 18.43 | 19.87 | 55,317,628 | +1.07(+5.71%) |
May 24, 2022 | 19.38 | 19.57 | 18.15 | 18.80 | 58,102,280 | -1.51(-7.42%) |
May 23, 2022 | 19.62 | 20.50 | 19.14 | 20.31 | 55,271,792 | +0.27(+1.33%) |
May 20, 2022 | 21.20 | 21.31 | 17.38 | 20.04 | 87,527,456 | -0.15(-0.73%) |
May 19, 2022 | 20.23 | 21.69 | 19.59 | 20.19 | 63,388,224 | -0.33(-1.63%) |
May 18, 2022 | 23.03 | 23.96 | 20.21 | 20.52 | 62,172,372 | -3.67(-15.17%) |
May 17, 2022 | 22.72 | 24.35 | 22.48 | 24.19 | 66,598,616 | +3.16(+15.02%) |
May 16, 2022 | 21.52 | 22.16 | 20.87 | 21.03 | 49,989,956 | -1.10(-4.98%) |
May 13, 2022 | 20.25 | 22.55 | 19.86 | 22.14 | 66,939,180 | +3.03(+15.87%) |
May 12, 2022 | 18.22 | 19.68 | 17.68 | 19.10 | 80,954,432 | +0.26(+1.36%) |
May 11, 2022 | 20.21 | 21.64 | 18.67 | 18.85 | 77,655,776 | -1.91(-9.20%) |
May 10, 2022 | 21.11 | 21.80 | 19.41 | 20.76 | 74,028,688 | +1.35(+6.95%) |
May 09, 2022 | 21.48 | 22.24 | 19.02 | 19.41 | 73,549,944 | -3.57(-15.55%) |
May 06, 2022 | 22.87 | 24.48 | 21.59 | 22.98 | 74,784,032 | -0.63(-2.67%) |
May 05, 2022 | 26.11 | 26.20 | 22.39 | 23.61 | 65,231,672 | -3.97(-14.38%) |
May 04, 2022 | 25.29 | 27.70 | 22.93 | 27.58 | 78,205,024 | +2.86(+11.59%) |
May 03, 2022 | 23.95 | 25.28 | 23.38 | 24.71 | 53,872,704 | +0.60(+2.49%) |
May 02, 2022 | 22.03 | 24.16 | 21.47 | 24.11 | 58,508,536 | +2.22(+10.16%) |
Apr 29, 2022 | 23.92 | 25.54 | 21.75 | 21.89 | 48,873,472 | -3.29(-13.06%) |
Apr 28, 2022 | 22.84 | 25.89 | 22.05 | 25.18 | 64,436,796 | +3.57(+16.54%) |
Apr 27, 2022 | 21.28 | 23.22 | 21.14 | 21.60 | 53,153,136 | -0.47(-2.14%) |
Apr 26, 2022 | 24.32 | 24.51 | 22.00 | 22.08 | 55,738,204 | -3.19(-12.62%) |
Apr 25, 2022 | 23.51 | 25.35 | 23.30 | 25.27 | 59,063,784 | +1.20(+4.99%) |
Apr 22, 2022 | 25.69 | 26.14 | 23.99 | 24.07 | 58,377,672 | -1.73(-6.71%) |
Apr 21, 2022 | 29.13 | 30.09 | 25.40 | 25.80 | 54,551,324 | -2.25(-8.04%) |
Apr 20, 2022 | 29.60 | 30.36 | 27.79 | 28.05 | 52,670,236 | -0.25(-0.87%) |
Apr 19, 2022 | 26.26 | 28.44 | 25.81 | 28.30 | 46,007,424 | +1.74(+6.56%) |
Apr 18, 2022 | 24.86 | 27.23 | 24.76 | 26.56 | 49,895,432 | +1.35(+5.35%) |
Apr 14, 2022 | 28.10 | 28.17 | 25.14 | 25.21 | 52,011,368 | -2.38(-8.63%) |
Apr 13, 2022 | 26.35 | 28.09 | 25.90 | 27.59 | 51,153,740 | +1.76(+6.82%) |
Apr 12, 2022 | 27.60 | 28.39 | 25.45 | 25.83 | 67,795,568 | -0.25(-0.94%) |
Apr 11, 2022 | 26.61 | 27.27 | 25.93 | 26.07 | 61,420,884 | -1.77(-6.36%) |
Apr 08, 2022 | 29.39 | 29.49 | 27.71 | 27.84 | 72,753,400 | -2.19(-7.28%) |
Apr 07, 2022 | 29.77 | 30.93 | 28.21 | 30.03 | 56,437,176 | +0.00(+0.00%) |
Apr 06, 2022 | 30.36 | 31.59 | 29.09 | 30.03 | 70,141,984 | -2.33(-7.21%) |
Apr 05, 2022 | 36.51 | 36.65 | 32.02 | 32.36 | 58,484,552 | -5.00(-13.38%) |
Apr 04, 2022 | 36.00 | 37.62 | 35.60 | 37.36 | 28,624,978 | +1.64(+4.60%) |
Apr 01, 2022 | 38.46 | 38.71 | 34.08 | 35.72 | 58,346,504 | -2.45(-6.42%) |
Mar 31, 2022 | 40.61 | 41.18 | 37.82 | 38.17 | 39,087,252 | -2.53(-6.22%) |
Mar 30, 2022 | 44.01 | 44.49 | 40.04 | 40.70 | 38,974,208 | -4.16(-9.28%) |
Mar 29, 2022 | 44.13 | 45.28 | 42.43 | 44.86 | 40,764,324 | +2.82(+6.72%) |
Mar 28, 2022 | 40.55 | 42.14 | 38.70 | 42.04 | 36,276,056 | +0.69(+1.67%) |
Mar 25, 2022 | 41.41 | 41.70 | 39.12 | 41.35 | 36,896,652 | -0.08(-0.19%) |
Mar 24, 2022 | 37.23 | 41.59 | 36.71 | 41.43 | 45,370,572 | +5.32(+14.72%) |
Mar 23, 2022 | 37.90 | 39.36 | 36.01 | 36.11 | 38,840,488 | -2.85(-7.33%) |
Mar 22, 2022 | 38.18 | 40.37 | 38.02 | 38.97 | 35,177,188 | +0.59(+1.53%) |
Mar 21, 2022 | 38.08 | 39.33 | 36.29 | 38.38 | 38,895,072 | -0.17(-0.43%) |
Mar 18, 2022 | 36.03 | 39.04 | 35.03 | 38.55 | 40,441,308 | +2.18(+6.01%) |
Mar 17, 2022 | 34.69 | 36.41 | 33.77 | 36.36 | 37,717,940 | +0.64(+1.79%) |
Mar 16, 2022 | 32.51 | 35.82 | 31.55 | 35.72 | 56,597,068 | +4.71(+15.20%) |
Mar 15, 2022 | 28.00 | 31.22 | 27.56 | 31.01 | 42,691,132 | +3.54(+12.90%) |
Mar 14, 2022 | 29.53 | 30.36 | 26.87 | 27.47 | 50,066,520 | -2.74(-9.06%) |
Mar 11, 2022 | 33.62 | 33.87 | 30.01 | 30.20 | 34,670,044 | -2.03(-6.29%) |
Mar 10, 2022 | 32.54 | 30.31 | 32.23 | 44,443,368 | -2.15(-6.24%) | |
Mar 09, 2022 | 33.58 | 35.09 | 32.54 | 34.37 | 47,023,940 | +3.71(+12.10%) |
Mar 08, 2022 | 29.20 | 33.79 | 28.03 | 30.66 | 69,383,272 | +1.55(+5.34%) |
Mar 07, 2022 | 34.27 | 35.03 | 29.03 | 29.11 | 51,235,472 | -5.11(-14.93%) |
Mar 04, 2022 | 36.05 | 36.82 | 32.83 | 34.22 | 47,766,156 | -2.74(-7.40%) |
Mar 03, 2022 | 40.00 | 40.15 | 36.23 | 36.95 | 46,287,852 | -2.53(-6.41%) |
Mar 02, 2022 | 36.87 | 40.23 | 36.64 | 39.48 | 42,097,124 | +3.48(+9.68%) |
Mar 01, 2022 | 40.13 | 40.64 | 34.79 | 36.00 | 47,254,772 | -4.36(-10.80%) |
Feb 28, 2022 | 39.56 | 41.56 | 37.95 | 40.36 | 43,881,388 | -0.76(-1.84%) |
Feb 25, 2022 | 39.36 | 41.17 | 38.64 | 41.12 | 41,611,088 | +1.81(+4.61%) |
Feb 24, 2022 | 31.30 | 39.41 | 31.05 | 39.30 | 69,265,328 | +3.97(+11.22%) |
Feb 23, 2022 | 39.43 | 40.64 | 35.06 | 35.34 | 53,442,648 | -2.66(-6.99%) |
Feb 22, 2022 | 37.62 | 40.90 | 36.24 | 38.00 | 50,448,000 | -1.00(-2.57%) |
Feb 18, 2022 | 39.00 | 0 | -1.22(-3.03%) | |||
Feb 17, 2022 | 43.42 | 43.67 | 40.02 | 40.22 | 42,393,204 | -5.15(-11.34%) |
Feb 16, 2022 | 43.37 | 45.76 | 42.36 | 45.37 | 35,801,580 | +0.09(+0.20%) |
Feb 15, 2022 | 41.23 | 45.55 | 41.01 | 45.28 | 40,671,084 | +6.32(+16.22%) |
Feb 14, 2022 | 39.12 | 41.18 | 37.26 | 38.96 | 42,713,284 | +0.05(+0.13%) |
Feb 11, 2022 | 45.82 | 46.89 | 37.81 | 38.91 | 52,040,860 | -6.77(-14.82%) |
Feb 10, 2022 | 46.82 | 51.38 | 44.85 | 45.68 | 52,036,372 | -4.53(-9.02%) |
Feb 09, 2022 | 47.66 | 50.41 | 45.97 | 50.21 | 35,797,524 | +4.35(+9.49%) |
Feb 08, 2022 | 42.07 | 46.13 | 41.86 | 45.86 | 34,141,640 | +3.14(+7.35%) |
Feb 07, 2022 | 42.95 | 44.80 | 42.18 | 42.72 | 28,799,678 | -0.05(-0.12%) |
Feb 04, 2022 | 41.41 | 43.81 | 39.73 | 42.77 | 31,070,240 | +0.82(+1.95%) |
Feb 03, 2022 | 44.85 | 41.48 | 41.95 | 33,270,598 | -6.60(-13.60%) | |
Feb 02, 2022 | 47.70 | 48.68 | 45.73 | 48.55 | 40,943,044 | +3.38(+7.47%) |
Feb 01, 2022 | 45.16 | 45.37 | 41.62 | 45.18 | 38,209,344 | +1.31(+2.98%) |
Jan 31, 2022 | 38.37 | 44.04 | 43.87 | 39,905,128 | +6.07(+16.06%) | |
Jan 28, 2022 | 35.79 | 37.77 | 32.57 | 37.80 | 44,657,336 | +2.02(+5.64%) |
Jan 27, 2022 | 42.71 | 42.76 | 35.43 | 35.78 | 50,648,184 | -5.67(-13.68%) |
Jan 26, 2022 | 43.08 | 46.35 | 39.47 | 41.45 | 47,000,524 | +1.90(+4.80%) |
Jan 25, 2022 | 41.11 | 42.18 | 38.77 | 39.55 | 40,688,384 | -5.18(-11.57%) |
Jan 24, 2022 | 40.35 | 44.76 | 36.04 | 44.73 | 54,431,204 | +1.71(+3.98%) |
Jan 21, 2022 | 44.50 | 48.15 | 42.71 | 43.01 | 46,567,468 | -2.24(-4.96%) |
Jan 20, 2022 | 51.29 | 52.35 | 45.08 | 45.26 | 32,789,188 | -4.75(-9.50%) |
Jan 19, 2022 | 56.57 | 57.23 | 49.92 | 50.01 | 29,003,810 | -5.08(-9.22%) |
Jan 18, 2022 | 59.94 | 60.40 | 54.62 | 55.09 | 29,535,676 | -8.36(-13.18%) |
Jan 14, 2022 | 63.45 | 0 | +4.21(+7.11%) | |||
Jan 13, 2022 | 66.43 | 68.08 | 58.63 | 59.24 | 29,267,692 | -4.31(-6.78%) |
Jan 12, 2022 | 63.96 | 65.34 | 61.64 | 63.55 | 19,678,450 | +1.27(+2.04%) |
Jan 11, 2022 | 58.15 | 62.43 | 56.96 | 62.28 | 22,385,806 | +3.24(+5.48%) |
Jan 10, 2022 | 56.43 | 59.23 | 52.96 | 59.05 | 25,456,552 | +0.26(+0.44%) |
Jan 07, 2022 | 64.04 | 65.00 | 58.20 | 58.79 | 22,991,836 | -5.71(-8.85%) |
Jan 06, 2022 | 63.07 | 65.33 | 60.87 | 64.50 | 19,580,852 | +1.51(+2.39%) |
Jan 05, 2022 | 68.48 | 70.28 | 62.92 | 62.99 | 21,061,526 | -6.95(-9.93%) |
Jan 04, 2022 | 71.43 | 73.03 | 64.99 | 69.94 | 22,307,882 | -1.01(-1.43%) |
Jan 03, 2022 | 67.95 | 70.96 | 67.30 | 70.95 | 16,019,777 | +4.02(+6.01%) |
Dec 31, 2021 | 67.61 | 68.97 | 66.75 | 66.93 | 10,316,128 | -0.34(-0.51%) |
Dec 30, 2021 | 69.38 | 70.20 | 66.81 | 67.27 | 11,316,501 | -2.60(-3.72%) |
Dec 29, 2021 | 69.30 | 71.08 | 68.49 | 69.87 | 10,857,007 | +0.47(+0.68%) |
Dec 28, 2021 | 72.89 | 72.89 | 68.46 | 69.40 | 14,600,523 | -2.43(-3.38%) |
Dec 27, 2021 | 67.02 | 71.84 | 66.92 | 71.83 | 15,813,834 | +5.49(+8.28%) |
Dec 23, 2021 | 64.95 | 67.66 | 64.87 | 66.34 | 14,741,595 | +2.00(+3.10%) |
Dec 22, 2021 | 61.48 | 64.49 | 60.63 | 64.34 | 13,203,672 | +1.85(+2.96%) |
Dec 21, 2021 | 60.20 | 62.67 | 57.83 | 62.49 | 20,731,942 | +5.87(+10.37%) |
Dec 20, 2021 | 55.23 | 57.81 | 54.57 | 56.62 | 15,864,446 | -1.39(-2.39%) |
Dec 17, 2021 | 56.41 | 60.59 | 55.94 | 58.01 | 18,045,972 | -0.27(-0.46%) |
Dec 16, 2021 | 67.90 | 68.38 | 57.08 | 58.27 | 28,057,768 | -8.75(-13.05%) |
Dec 15, 2021 | 60.84 | 67.24 | 58.28 | 67.02 | 19,217,396 | +6.49(+10.73%) |
Dec 14, 2021 | 59.03 | 61.36 | 57.99 | 60.53 | 13,503,692 | -0.81(-1.32%) |
Dec 13, 2021 | 66.92 | 67.60 | 61.00 | 61.33 | 13,740,508 | -5.18(-7.78%) |
Dec 10, 2021 | 68.34 | 69.31 | 64.12 | 66.51 | 12,531,574 | +1.67(+2.58%) |
Dec 09, 2021 | 68.31 | 70.43 | 64.60 | 64.84 | 14,735,464 | -4.71(-6.78%) |
Dec 08, 2021 | 69.78 | 70.05 | 67.38 | 69.55 | 12,691,670 | -1.28(-1.81%) |
Dec 07, 2021 | 65.68 | 71.35 | 65.64 | 70.83 | 21,961,336 | +9.24(+15.00%) |
Dec 06, 2021 | 61.06 | 62.27 | 55.86 | 61.59 | 14,012,637 | -0.32(-0.52%) |
Dec 03, 2021 | 64.84 | 66.85 | 59.72 | 61.91 | 19,152,278 | -0.31(-0.51%) |
Dec 02, 2021 | 60.27 | 63.69 | 58.72 | 62.23 | 21,307,724 | +0.09(+0.14%) |
Dec 01, 2021 | 66.45 | 69.81 | 62.03 | 62.14 | 25,212,646 | -1.49(-2.33%) |
Nov 30, 2021 | 66.19 | 68.22 | 61.87 | 63.63 | 22,557,316 | -3.68(-5.47%) |
Nov 29, 2021 | 62.92 | 67.57 | 62.20 | 67.30 | 18,619,122 | +6.93(+11.47%) |
Nov 26, 2021 | 62.08 | 63.93 | 58.88 | 60.38 | 15,165,914 | -5.42(-8.24%) |
Nov 24, 2021 | 61.97 | 65.82 | 60.22 | 65.80 | 15,004,622 | +2.11(+3.31%) |
Nov 23, 2021 | 63.78 | 65.53 | 60.36 | 63.69 | 16,479,119 | -0.68(-1.05%) |
Nov 22, 2021 | 68.42 | 71.32 | 64.18 | 64.37 | 17,049,482 | -3.13(-4.64%) |
Nov 19, 2021 | 66.76 | 68.74 | 65.80 | 67.50 | 14,765,926 | +0.62(+0.93%) |
Nov 18, 2021 | 66.77 | 66.86 | 66.33 | 66.88 | 14,322,798 | +3.40(+5.36%) |
Nov 17, 2021 | 64.93 | 65.06 | 62.67 | 63.48 | 11,799,104 | -1.60(-2.46%) |
Nov 16, 2021 | 61.37 | 65.36 | 61.01 | 65.08 | 12,884,305 | +2.90(+4.67%) |
Nov 15, 2021 | 63.68 | 63.69 | 60.27 | 62.18 | 12,022,779 | -0.15(-0.24%) |
Nov 12, 2021 | 61.21 | 63.21 | 60.18 | 62.33 | 13,266,998 | +1.68(+2.77%) |
Nov 11, 2021 | 59.74 | 60.99 | 58.43 | 60.64 | 13,155,944 | +3.63(+6.37%) |
Nov 10, 2021 | 59.08 | 57.01 | 17,909,964 | -5.36(-8.60%) | ||
Nov 09, 2021 | 64.22 | 64.57 | 60.42 | 62.38 | 16,602,128 | -0.14(-0.22%) |
Nov 08, 2021 | 61.10 | 63.66 | 60.50 | 62.51 | 15,840,174 | +2.59(+4.32%) |
Nov 05, 2021 | 59.07 | 61.39 | 58.25 | 59.93 | 19,856,878 | +1.80(+3.10%) |
Nov 04, 2021 | 54.52 | 58.86 | 53.69 | 58.13 | 20,865,110 | +5.32(+10.08%) |
Nov 03, 2021 | 51.23 | 52.94 | 50.59 | 52.80 | 11,643,797 | +1.82(+3.57%) |
Nov 02, 2021 | 49.02 | 50.98 | 49.01 | 50.98 | 12,616,897 | +1.83(+3.72%) |