Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.12 | 20.32 | 19.39 | 19.48 | 232,119 | -0.88(-4.32%) |
Oct 28, 2022 | 19.42 | 20.40 | 18.81 | 20.36 | 239,618 | +1.25(+6.54%) |
Oct 27, 2022 | 19.56 | 19.65 | 18.82 | 19.11 | 167,819 | -0.26(-1.34%) |
Oct 26, 2022 | 19.08 | 20.07 | 19.08 | 19.37 | 149,709 | +0.26(+1.36%) |
Oct 25, 2022 | 18.82 | 19.57 | 18.82 | 19.11 | 249,782 | +0.40(+2.14%) |
Oct 24, 2022 | 19.06 | 19.18 | 18.57 | 18.71 | 121,608 | -0.33(-1.73%) |
Oct 21, 2022 | 18.14 | 19.11 | 18.04 | 19.04 | 607,371 | +1.00(+5.54%) |
Oct 20, 2022 | 18.39 | 18.91 | 17.96 | 18.04 | 195,010 | -0.32(-1.74%) |
Oct 19, 2022 | 18.34 | 18.41 | 17.96 | 18.36 | 327,610 | -0.12(-0.65%) |
Oct 18, 2022 | 19.20 | 19.43 | 18.30 | 18.48 | 202,684 | -0.43(-2.27%) |
Oct 17, 2022 | 18.27 | 19.11 | 18.16 | 18.91 | 318,355 | +0.89(+4.94%) |
Oct 14, 2022 | 18.55 | 18.76 | 17.98 | 18.02 | 186,072 | -0.41(-2.22%) |
Oct 13, 2022 | 17.80 | 18.65 | 17.53 | 18.43 | 251,156 | +0.30(+1.65%) |
Oct 12, 2022 | 18.00 | 18.22 | 17.79 | 18.13 | 268,588 | +0.31(+1.74%) |
Oct 11, 2022 | 17.98 | 18.54 | 17.55 | 17.82 | 246,593 | -0.10(-0.56%) |
Oct 10, 2022 | 18.25 | 18.34 | 17.83 | 17.92 | 178,371 | -0.32(-1.75%) |
Oct 07, 2022 | 18.76 | 18.99 | 18.19 | 18.24 | 277,027 | -0.74(-3.90%) |
Oct 06, 2022 | 19.08 | 19.34 | 18.66 | 18.98 | 208,659 | -0.27(-1.40%) |
Oct 05, 2022 | 19.25 | 19.73 | 18.82 | 19.25 | 240,987 | -0.23(-1.18%) |
Oct 04, 2022 | 19.23 | 19.90 | 19.06 | 19.48 | 317,269 | +0.42(+2.20%) |
Oct 03, 2022 | 19.29 | 19.64 | 18.93 | 19.06 | 205,255 | +0.01(+0.05%) |
Sep 30, 2022 | 18.91 | 19.89 | 18.91 | 19.05 | 215,960 | +0.18(+0.95%) |
Sep 29, 2022 | 19.65 | 19.71 | 18.73 | 18.87 | 320,371 | -0.94(-4.75%) |
Sep 28, 2022 | 19.70 | 20.11 | 19.68 | 19.81 | 324,475 | +0.48(+2.48%) |
Sep 27, 2022 | 18.89 | 19.56 | 18.89 | 19.33 | 291,759 | +0.73(+3.92%) |
Sep 26, 2022 | 19.10 | 19.54 | 18.56 | 18.60 | 181,973 | -0.49(-2.57%) |
Sep 23, 2022 | 18.94 | 19.21 | 18.57 | 19.09 | 312,948 | -0.03(-0.16%) |
Sep 22, 2022 | 19.45 | 19.63 | 18.93 | 19.12 | 224,019 | -0.40(-2.05%) |
Sep 21, 2022 | 20.13 | 20.33 | 19.51 | 19.52 | 254,117 | -0.56(-2.79%) |
Sep 20, 2022 | 20.05 | 20.35 | 19.65 | 20.08 | 271,095 | -0.12(-0.59%) |
Sep 19, 2022 | 19.90 | 20.74 | 19.77 | 20.20 | 357,316 | +0.09(+0.45%) |
Sep 16, 2022 | 19.98 | 20.34 | 19.81 | 20.11 | 1,451,729 | -0.19(-0.94%) |
Sep 15, 2022 | 20.18 | 21.08 | 19.86 | 20.30 | 531,640 | +0.01(+0.05%) |
Sep 14, 2022 | 20.26 | 20.61 | 20.05 | 20.29 | 313,473 | +0.06(+0.30%) |
Sep 13, 2022 | 20.81 | 21.10 | 20.14 | 20.23 | 1,036,007 | -1.03(-4.84%) |
Sep 12, 2022 | 22.22 | 22.50 | 20.50 | 21.26 | 311,520 | -0.80(-3.63%) |
Sep 09, 2022 | 21.67 | 22.30 | 21.67 | 22.06 | 254,808 | +0.56(+2.60%) |
Sep 08, 2022 | 20.84 | 22.43 | 20.84 | 21.50 | 513,575 | +0.63(+3.02%) |
Sep 07, 2022 | 20.40 | 20.97 | 20.27 | 20.87 | 440,592 | +0.36(+1.76%) |
Sep 06, 2022 | 22.66 | 22.72 | 20.37 | 20.51 | 329,148 | -2.19(-9.65%) |
Sep 02, 2022 | 23.99 | 24.39 | 22.55 | 22.70 | 374,738 | -1.24(-5.18%) |
Sep 01, 2022 | 22.06 | 24.05 | 21.60 | 23.94 | 303,637 | +1.76(+7.94%) |
Aug 31, 2022 | 22.59 | 22.82 | 21.89 | 22.18 | 293,685 | -0.22(-0.98%) |
Aug 30, 2022 | 22.98 | 23.39 | 22.25 | 22.40 | 218,407 | -0.33(-1.45%) |
Aug 29, 2022 | 22.61 | 23.22 | 22.46 | 22.73 | 347,724 | -0.07(-0.31%) |
Aug 26, 2022 | 24.03 | 24.08 | 22.62 | 22.80 | 350,424 | -1.10(-4.60%) |
Aug 25, 2022 | 23.82 | 24.33 | 23.13 | 23.90 | 221,338 | +0.29(+1.23%) |
Aug 24, 2022 | 23.29 | 24.01 | 22.86 | 23.61 | 268,171 | +0.20(+0.85%) |
Aug 23, 2022 | 22.79 | 23.61 | 22.62 | 23.41 | 261,859 | +0.75(+3.31%) |
Aug 22, 2022 | 22.74 | 23.18 | 22.49 | 22.66 | 221,903 | -0.28(-1.22%) |
Aug 19, 2022 | 23.00 | 23.64 | 22.86 | 22.94 | 354,948 | -0.31(-1.33%) |
Aug 18, 2022 | 23.06 | 23.54 | 22.76 | 23.25 | 406,574 | -0.08(-0.34%) |
Aug 17, 2022 | 24.49 | 25.02 | 23.25 | 23.33 | 342,840 | -1.55(-6.23%) |
Aug 16, 2022 | 25.40 | 25.74 | 24.39 | 24.88 | 521,561 | -0.52(-2.05%) |
Aug 15, 2022 | 25.01 | 25.80 | 24.73 | 25.40 | 363,664 | +0.04(+0.16%) |
Aug 12, 2022 | 24.01 | 26.12 | 23.59 | 25.36 | 470,717 | +1.66(+7.00%) |
Aug 11, 2022 | 26.10 | 27.40 | 23.41 | 23.70 | 584,431 | -3.39(-12.51%) |
Aug 10, 2022 | 26.77 | 27.42 | 26.69 | 27.09 | 293,538 | +0.93(+3.56%) |
Aug 09, 2022 | 27.02 | 27.10 | 25.10 | 26.16 | 270,089 | -0.85(-3.15%) |
Aug 08, 2022 | 27.52 | 27.52 | 26.39 | 27.01 | 225,560 | -0.24(-0.88%) |
Aug 05, 2022 | 26.71 | 27.41 | 26.34 | 27.25 | 352,177 | +0.20(+0.74%) |
Aug 04, 2022 | 26.04 | 27.08 | 26.04 | 27.05 | 305,783 | +0.78(+2.97%) |
Aug 03, 2022 | 25.37 | 26.42 | 25.37 | 26.27 | 255,693 | +1.13(+4.49%) |
Aug 02, 2022 | 24.18 | 26.16 | 23.80 | 25.14 | 304,325 | +1.05(+4.36%) |
Aug 01, 2022 | 24.14 | 24.68 | 23.88 | 24.09 | 258,999 | -0.37(-1.51%) |
Jul 29, 2022 | 25.30 | 25.30 | 24.32 | 24.46 | 272,687 | -0.93(-3.66%) |
Jul 28, 2022 | 25.66 | 25.95 | 24.38 | 25.39 | 201,965 | -0.31(-1.21%) |
Jul 27, 2022 | 25.46 | 26.12 | 25.02 | 25.70 | 279,255 | +0.41(+1.62%) |
Jul 26, 2022 | 24.91 | 25.69 | 24.33 | 25.29 | 246,286 | +0.32(+1.28%) |
Jul 25, 2022 | 24.61 | 25.19 | 24.13 | 24.97 | 205,439 | +0.39(+1.59%) |
Jul 22, 2022 | 26.00 | 26.00 | 24.44 | 24.58 | 346,790 | -1.40(-5.39%) |
Jul 21, 2022 | 27.13 | 28.05 | 25.70 | 25.98 | 541,553 | -1.19(-4.38%) |
Jul 20, 2022 | 26.22 | 27.46 | 25.71 | 27.17 | 595,066 | +0.86(+3.27%) |
Jul 19, 2022 | 24.46 | 26.37 | 24.20 | 26.31 | 458,665 | +2.18(+9.03%) |
Jul 18, 2022 | 24.70 | 25.19 | 23.84 | 24.13 | 419,149 | -0.37(-1.51%) |
Jul 15, 2022 | 24.72 | 24.72 | 22.68 | 24.50 | 282,415 | +0.57(+2.38%) |
Jul 14, 2022 | 24.99 | 26.00 | 22.99 | 23.93 | 603,973 | -1.77(-6.89%) |
Jul 13, 2022 | 23.40 | 25.83 | 23.16 | 25.70 | 670,633 | +1.87(+7.85%) |
Jul 12, 2022 | 23.13 | 24.05 | 22.45 | 23.83 | 315,173 | +0.66(+2.85%) |
Jul 11, 2022 | 23.04 | 23.98 | 22.70 | 23.17 | 426,824 | -0.21(-0.90%) |
Jul 08, 2022 | 22.01 | 23.50 | 21.55 | 23.38 | 344,357 | +1.16(+5.22%) |
Jul 07, 2022 | 21.92 | 22.50 | 21.73 | 22.22 | 365,693 | +0.44(+2.02%) |
Jul 06, 2022 | 20.83 | 22.01 | 20.66 | 21.78 | 337,828 | +0.85(+4.06%) |
Jul 05, 2022 | 20.63 | 21.29 | 20.19 | 20.93 | 450,848 | +0.06(+0.29%) |
Jul 01, 2022 | 20.49 | 21.36 | 19.86 | 20.87 | 343,530 | +0.27(+1.31%) |
Jun 30, 2022 | 19.71 | 20.83 | 19.36 | 20.60 | 283,504 | +0.50(+2.49%) |
Jun 29, 2022 | 20.97 | 20.97 | 19.77 | 20.10 | 290,725 | -0.51(-2.47%) |
Jun 28, 2022 | 21.12 | 21.85 | 20.45 | 20.61 | 317,817 | -0.36(-1.72%) |
Jun 27, 2022 | 20.50 | 21.23 | 20.50 | 20.97 | 212,567 | +0.41(+1.99%) |
Jun 24, 2022 | 21.94 | 21.94 | 19.82 | 20.56 | 704,865 | -0.97(-4.51%) |
Jun 23, 2022 | 20.35 | 21.64 | 20.24 | 21.53 | 446,423 | +0.89(+4.31%) |
Jun 22, 2022 | 19.62 | 21.18 | 19.45 | 20.64 | 483,139 | +0.59(+2.94%) |
Jun 21, 2022 | 18.80 | 20.19 | 18.80 | 20.05 | 633,673 | +1.44(+7.74%) |
Jun 17, 2022 | 18.83 | 19.39 | 18.11 | 18.61 | 2,347,461 | +0.09(+0.49%) |
Jun 16, 2022 | 17.78 | 18.65 | 17.06 | 18.52 | 573,936 | +0.15(+0.82%) |
Jun 15, 2022 | 17.94 | 18.73 | 17.63 | 18.37 | 479,097 | +0.46(+2.57%) |
Jun 14, 2022 | 17.43 | 17.93 | 17.03 | 17.91 | 342,612 | +0.64(+3.71%) |
Jun 13, 2022 | 17.00 | 17.52 | 16.39 | 17.27 | 473,739 | -0.48(-2.70%) |
Jun 10, 2022 | 18.52 | 18.58 | 17.63 | 17.75 | 333,807 | -1.03(-5.48%) |
Jun 09, 2022 | 19.51 | 19.71 | 18.70 | 18.78 | 296,467 | -0.95(-4.82%) |
Jun 08, 2022 | 21.09 | 21.16 | 19.58 | 19.73 | 378,052 | -1.64(-7.67%) |
Jun 07, 2022 | 20.01 | 21.50 | 20.01 | 21.37 | 483,620 | +1.21(+6.00%) |
Jun 06, 2022 | 19.11 | 20.23 | 18.92 | 20.16 | 622,214 | +1.18(+6.22%) |
Jun 03, 2022 | 17.82 | 19.36 | 17.49 | 18.98 | 485,457 | +1.05(+5.86%) |
Jun 02, 2022 | 17.50 | 18.00 | 17.07 | 17.93 | 350,285 | +0.63(+3.64%) |
Jun 01, 2022 | 17.60 | 17.92 | 16.81 | 17.30 | 304,395 | -0.20(-1.14%) |
May 31, 2022 | 17.19 | 17.76 | 17.00 | 17.50 | 671,694 | +0.41(+2.40%) |
May 27, 2022 | 16.79 | 17.52 | 16.32 | 17.09 | 387,888 | +0.25(+1.48%) |
May 26, 2022 | 17.21 | 17.67 | 16.81 | 16.84 | 320,988 | -0.51(-2.94%) |
May 25, 2022 | 16.59 | 17.55 | 16.58 | 17.35 | 340,104 | +0.78(+4.71%) |
May 24, 2022 | 17.70 | 17.70 | 16.21 | 16.57 | 332,406 | -0.94(-5.37%) |
May 23, 2022 | 18.24 | 18.56 | 17.30 | 17.51 | 376,129 | -1.08(-5.81%) |
May 20, 2022 | 17.11 | 18.68 | 16.66 | 18.59 | 619,539 | +1.64(+9.68%) |
May 19, 2022 | 17.02 | 17.34 | 16.36 | 16.95 | 439,211 | +0.03(+0.18%) |
May 18, 2022 | 18.50 | 19.09 | 16.43 | 16.92 | 400,707 | -2.09(-10.99%) |
May 17, 2022 | 18.83 | 19.73 | 18.51 | 19.01 | 371,219 | +0.71(+3.88%) |
May 16, 2022 | 18.57 | 19.24 | 18.29 | 18.30 | 423,272 | -0.28(-1.51%) |
May 13, 2022 | 19.11 | 20.28 | 17.48 | 18.58 | 650,877 | +0.01(+0.05%) |
May 12, 2022 | 17.29 | 20.73 | 17.29 | 18.57 | 1,381,540 | +0.57(+3.17%) |
May 11, 2022 | 20.00 | 21.09 | 16.94 | 18.00 | 2,212,824 | -7.63(-29.77%) |
May 10, 2022 | 24.30 | 26.48 | 23.81 | 25.63 | 703,259 | +2.28(+9.76%) |
May 09, 2022 | 25.00 | 25.16 | 22.74 | 23.35 | 691,285 | -1.94(-7.67%) |
May 06, 2022 | 25.67 | 26.57 | 25.10 | 25.29 | 423,312 | -0.78(-2.99%) |
May 05, 2022 | 27.75 | 27.95 | 25.52 | 26.07 | 273,120 | -1.86(-6.66%) |
May 04, 2022 | 28.10 | 28.10 | 26.29 | 27.93 | 278,092 | -0.21(-0.75%) |
May 03, 2022 | 28.41 | 28.72 | 27.69 | 28.14 | 241,396 | +0.14(+0.50%) |
May 02, 2022 | 27.29 | 28.23 | 26.70 | 28.00 | 400,944 | +1.31(+4.91%) |
Apr 29, 2022 | 27.82 | 28.72 | 26.53 | 26.69 | 405,666 | -1.04(-3.75%) |
Apr 28, 2022 | 28.31 | 28.70 | 26.76 | 27.73 | 519,345 | -0.13(-0.47%) |
Apr 27, 2022 | 28.09 | 28.79 | 27.56 | 27.86 | 263,214 | -0.01(-0.04%) |
Apr 26, 2022 | 29.80 | 30.32 | 27.83 | 27.87 | 369,419 | -2.05(-6.85%) |
Apr 25, 2022 | 28.99 | 30.10 | 28.86 | 29.92 | 286,259 | +0.72(+2.47%) |
Apr 22, 2022 | 29.47 | 30.38 | 28.27 | 29.20 | 686,156 | -0.80(-2.67%) |
Apr 21, 2022 | 31.46 | 31.65 | 29.44 | 30.00 | 371,750 | -1.05(-3.38%) |
Apr 20, 2022 | 31.18 | 31.67 | 29.90 | 31.05 | 421,276 | -0.26(-0.83%) |
Apr 19, 2022 | 31.43 | 31.79 | 30.68 | 31.31 | 247,507 | -0.26(-0.82%) |
Apr 18, 2022 | 32.64 | 32.97 | 31.39 | 31.57 | 306,594 | -1.09(-3.34%) |
Apr 14, 2022 | 34.13 | 34.38 | 32.62 | 32.66 | 330,141 | -1.55(-4.53%) |
Apr 13, 2022 | 33.37 | 34.33 | 32.85 | 34.21 | 263,511 | +1.03(+3.10%) |
Apr 12, 2022 | 34.04 | 35.29 | 32.98 | 33.18 | 345,362 | -0.79(-2.33%) |
Apr 11, 2022 | 34.59 | 35.28 | 33.19 | 33.97 | 454,882 | -1.13(-3.22%) |
Apr 08, 2022 | 34.53 | 35.64 | 34.27 | 35.10 | 387,258 | +0.55(+1.59%) |
Apr 07, 2022 | 34.53 | 35.24 | 33.77 | 34.55 | 245,153 | +0.02(+0.06%) |
Apr 06, 2022 | 34.36 | 34.92 | 32.77 | 34.53 | 393,943 | +0.03(+0.09%) |
Apr 05, 2022 | 33.63 | 35.52 | 33.63 | 34.50 | 418,394 | +0.69(+2.04%) |
Apr 04, 2022 | 31.45 | 34.60 | 31.45 | 33.81 | 379,385 | +2.23(+7.06%) |
Apr 01, 2022 | 32.41 | 32.57 | 30.35 | 31.58 | 908,990 | -0.60(-1.86%) |
Mar 31, 2022 | 32.56 | 32.74 | 31.80 | 32.18 | 435,878 | +0.20(+0.63%) |
Mar 30, 2022 | 32.79 | 34.19 | 31.82 | 31.98 | 297,037 | -1.52(-4.54%) |
Mar 29, 2022 | 33.43 | 34.10 | 33.01 | 33.50 | 243,419 | +0.48(+1.45%) |
Mar 28, 2022 | 33.32 | 34.09 | 32.54 | 33.02 | 256,020 | -0.27(-0.81%) |
Mar 25, 2022 | 33.69 | 33.74 | 32.77 | 33.29 | 445,905 | +1.03(+3.19%) |
Mar 24, 2022 | 33.02 | 35.08 | 31.88 | 32.26 | 293,594 | +0.34(+1.07%) |
Mar 23, 2022 | 33.04 | 33.74 | 31.44 | 31.92 | 552,943 | -1.54(-4.60%) |
Mar 22, 2022 | 32.95 | 33.58 | 31.03 | 33.46 | 423,537 | +0.56(+1.70%) |
Mar 21, 2022 | 36.70 | 36.84 | 32.78 | 32.90 | 405,279 | -4.10(-11.08%) |
Mar 18, 2022 | 36.30 | 37.26 | 35.91 | 37.00 | 2,441,696 | +1.11(+3.09%) |
Mar 17, 2022 | 36.34 | 36.66 | 35.70 | 35.89 | 338,932 | -0.13(-0.36%) |
Mar 16, 2022 | 36.40 | 37.12 | 34.93 | 36.02 | 356,129 | +0.09(+0.25%) |
Mar 15, 2022 | 35.95 | 36.59 | 35.13 | 35.93 | 242,783 | -0.08(-0.22%) |
Mar 14, 2022 | 36.22 | 37.02 | 35.61 | 36.01 | 344,672 | +0.15(+0.42%) |
Mar 11, 2022 | 36.36 | 36.42 | 35.51 | 35.86 | 295,646 | -0.35(-0.97%) |
Mar 10, 2022 | 35.67 | 36.21 | 34.59 | 36.21 | 216,487 | +0.01(+0.03%) |
Mar 09, 2022 | 35.16 | 36.51 | 35.08 | 36.20 | 373,805 | +1.44(+4.14%) |
Mar 08, 2022 | 35.07 | 36.03 | 34.48 | 34.76 | 284,491 | -0.38(-1.08%) |
Mar 07, 2022 | 33.62 | 35.90 | 33.62 | 35.14 | 211,944 | +1.47(+4.37%) |
Mar 04, 2022 | 34.24 | 34.65 | 33.45 | 33.67 | 110,349 | -1.00(-2.88%) |
Mar 03, 2022 | 35.53 | 36.24 | 34.21 | 34.67 | 140,193 | -0.79(-2.23%) |
Mar 02, 2022 | 36.73 | 37.07 | 35.13 | 35.46 | 289,978 | -1.07(-2.93%) |
Mar 01, 2022 | 36.06 | 37.01 | 35.80 | 36.53 | 214,396 | +0.40(+1.11%) |
Feb 28, 2022 | 35.69 | 36.35 | 34.92 | 36.13 | 275,578 | +0.24(+0.67%) |
Feb 25, 2022 | 35.77 | 36.02 | 34.64 | 35.89 | 153,606 | +0.08(+0.22%) |
Feb 24, 2022 | 33.21 | 36.08 | 33.19 | 35.81 | 238,930 | +1.96(+5.79%) |
Feb 23, 2022 | 35.49 | 35.82 | 33.77 | 33.85 | 199,595 | -1.57(-4.43%) |
Feb 22, 2022 | 33.55 | 35.97 | 33.34 | 35.42 | 278,732 | +1.59(+4.70%) |
Feb 18, 2022 | 33.83 | 0 | +0.48(+1.44%) | |||
Feb 17, 2022 | 34.52 | 34.52 | 33.22 | 33.35 | 266,039 | -1.59(-4.55%) |
Feb 16, 2022 | 36.07 | 36.07 | 34.58 | 34.94 | 159,418 | -1.13(-3.13%) |
Feb 15, 2022 | 37.00 | 37.18 | 35.90 | 36.07 | 459,914 | -0.85(-2.30%) |
Feb 14, 2022 | 35.02 | 37.01 | 34.50 | 36.92 | 481,455 | +1.81(+5.16%) |
Feb 11, 2022 | 35.67 | 36.83 | 34.80 | 35.11 | 279,513 | -0.38(-1.07%) |
Feb 10, 2022 | 35.85 | 37.88 | 35.01 | 35.49 | 984,696 | -1.09(-2.98%) |
Feb 09, 2022 | 37.01 | 37.17 | 36.50 | 36.58 | 301,260 | -0.17(-0.46%) |
Feb 08, 2022 | 36.01 | 36.98 | 35.60 | 36.75 | 129,418 | +0.45(+1.24%) |
Feb 07, 2022 | 36.31 | 37.10 | 33.50 | 36.30 | 716,228 | +0.18(+0.50%) |
Feb 04, 2022 | 35.15 | 36.35 | 34.80 | 36.12 | 311,488 | +0.97(+2.76%) |
Feb 03, 2022 | 35.36 | 34.70 | 35.15 | 207,497 | -0.45(-1.26%) | |
Feb 02, 2022 | 37.62 | 37.62 | 35.33 | 35.60 | 170,918 | -2.02(-5.37%) |
Feb 01, 2022 | 36.67 | 37.73 | 35.85 | 37.62 | 774,047 | +1.00(+2.73%) |
Jan 31, 2022 | 34.87 | 36.62 | 312,615 | +1.88(+5.41%) | ||
Jan 28, 2022 | 34.46 | 34.74 | 32.50 | 34.74 | 247,923 | +0.56(+1.64%) |
Jan 27, 2022 | 35.10 | 35.90 | 33.56 | 34.18 | 311,689 | -1.15(-3.26%) |
Jan 26, 2022 | 36.58 | 37.14 | 34.97 | 35.33 | 340,558 | -0.80(-2.21%) |
Jan 25, 2022 | 36.31 | 37.00 | 34.79 | 36.13 | 293,906 | -0.57(-1.55%) |
Jan 24, 2022 | 35.75 | 36.88 | 34.71 | 36.70 | 398,529 | +0.61(+1.69%) |
Jan 21, 2022 | 37.41 | 38.14 | 36.00 | 36.09 | 512,970 | -1.56(-4.14%) |
Jan 20, 2022 | 37.34 | 39.03 | 37.03 | 37.65 | 602,303 | +0.62(+1.67%) |
Jan 19, 2022 | 38.32 | 38.99 | 36.57 | 37.03 | 435,806 | -1.12(-2.94%) |
Jan 18, 2022 | 39.55 | 39.84 | 38.07 | 38.15 | 331,238 | -1.51(-3.81%) |
Jan 14, 2022 | 39.66 | 0 | +0.61(+1.56%) | |||
Jan 13, 2022 | 40.37 | 41.00 | 39.00 | 39.05 | 423,274 | -1.82(-4.45%) |
Jan 12, 2022 | 42.07 | 42.49 | 40.86 | 40.87 | 372,832 | -0.86(-2.06%) |
Jan 11, 2022 | 41.50 | 42.45 | 40.51 | 41.73 | 318,863 | -0.07(-0.17%) |
Jan 10, 2022 | 43.01 | 43.01 | 41.02 | 41.80 | 436,725 | -1.21(-2.81%) |
Jan 07, 2022 | 41.52 | 43.32 | 41.52 | 43.01 | 335,683 | +1.08(+2.58%) |
Jan 06, 2022 | 41.67 | 43.15 | 41.26 | 41.93 | 628,774 | -0.03(-0.07%) |
Jan 05, 2022 | 41.37 | 43.39 | 41.05 | 41.96 | 990,184 | -0.04(-0.10%) |
Jan 04, 2022 | 47.00 | 47.63 | 41.05 | 42.00 | 5,939,170 | -5.45(-11.49%) |
Jan 03, 2022 | 51.90 | 52.43 | 47.20 | 47.45 | 3,871,889 | +0.89(+1.91%) |
Dec 31, 2021 | 48.05 | 49.00 | 46.36 | 46.56 | 345,941 | -1.19(-2.49%) |
Dec 30, 2021 | 45.96 | 48.70 | 45.96 | 47.75 | 189,201 | +1.66(+3.60%) |
Dec 29, 2021 | 48.05 | 48.22 | 45.07 | 46.09 | 198,855 | -1.77(-3.70%) |
Dec 28, 2021 | 46.56 | 48.92 | 44.88 | 47.86 | 210,560 | +1.18(+2.53%) |
Dec 27, 2021 | 47.40 | 47.40 | 45.35 | 46.68 | 237,437 | -0.24(-0.51%) |
Dec 23, 2021 | 46.26 | 47.26 | 44.91 | 46.92 | 210,985 | +0.91(+1.98%) |
Dec 22, 2021 | 44.73 | 46.22 | 43.94 | 46.01 | 264,761 | +0.96(+2.13%) |
Dec 21, 2021 | 43.30 | 45.36 | 42.18 | 45.05 | 367,029 | +1.71(+3.95%) |
Dec 20, 2021 | 42.51 | 44.27 | 39.72 | 43.34 | 376,196 | +0.14(+0.32%) |
Dec 17, 2021 | 39.19 | 43.31 | 38.97 | 43.20 | 1,429,286 | +3.65(+9.23%) |
Dec 16, 2021 | 38.70 | 40.13 | 37.62 | 39.55 | 530,695 | +2.24(+6.00%) |
Dec 15, 2021 | 37.43 | 38.00 | 36.96 | 37.31 | 501,250 | +0.08(+0.21%) |
Dec 14, 2021 | 36.92 | 38.01 | 36.21 | 37.23 | 456,125 | +0.12(+0.32%) |
Dec 13, 2021 | 36.44 | 38.34 | 35.43 | 37.11 | 316,322 | +1.67(+4.71%) |
Dec 10, 2021 | 32.84 | 35.49 | 32.84 | 35.44 | 252,108 | +1.18(+3.44%) |
Dec 09, 2021 | 34.41 | 35.87 | 34.08 | 34.26 | 163,360 | -0.48(-1.38%) |
Dec 08, 2021 | 33.28 | 35.13 | 33.08 | 34.74 | 184,562 | +1.71(+5.18%) |
Dec 07, 2021 | 32.84 | 35.27 | 32.84 | 33.03 | 309,115 | +0.87(+2.71%) |
Dec 06, 2021 | 35.04 | 35.04 | 31.93 | 32.16 | 187,224 | -2.66(-7.64%) |
Dec 03, 2021 | 34.95 | 36.33 | 33.79 | 34.82 | 409,126 | -0.25(-0.71%) |
Dec 02, 2021 | 33.42 | 35.32 | 33.09 | 35.07 | 337,405 | +1.81(+5.44%) |
Dec 01, 2021 | 35.77 | 35.79 | 33.13 | 33.26 | 326,543 | -2.04(-5.78%) |
Nov 30, 2021 | 34.35 | 35.69 | 34.35 | 35.30 | 521,074 | +0.84(+2.44%) |
Nov 29, 2021 | 35.67 | 36.03 | 34.00 | 34.46 | 163,168 | -0.68(-1.94%) |
Nov 26, 2021 | 36.26 | 36.89 | 34.91 | 35.14 | 140,567 | -1.84(-4.98%) |
Nov 24, 2021 | 36.46 | 37.36 | 34.82 | 36.98 | 276,981 | +0.56(+1.54%) |
Nov 23, 2021 | 36.39 | 36.70 | 35.44 | 36.42 | 212,253 | -0.35(-0.95%) |
Nov 22, 2021 | 38.04 | 38.27 | 36.58 | 36.77 | 326,932 | -1.45(-3.79%) |
Nov 19, 2021 | 36.81 | 38.77 | 36.02 | 38.22 | 444,883 | +1.41(+3.83%) |
Nov 18, 2021 | 33.99 | 36.89 | 36.38 | 36.81 | 478,523 | +2.99(+8.84%) |
Nov 17, 2021 | 31.89 | 34.00 | 31.89 | 33.82 | 553,211 | +1.66(+5.16%) |
Nov 16, 2021 | 30.51 | 32.53 | 30.24 | 32.16 | 559,645 | +1.76(+5.79%) |
Nov 15, 2021 | 30.49 | 30.89 | 29.87 | 30.40 | 450,527 | +0.19(+0.63%) |
Nov 12, 2021 | 30.02 | 30.55 | 29.87 | 30.21 | 403,256 | +0.48(+1.61%) |
Nov 11, 2021 | 30.00 | 30.22 | 28.03 | 29.73 | 195,576 | +0.30(+1.02%) |
Nov 10, 2021 | 29.32 | 29.43 | 93,598 | +0.11(+0.38%) | ||
Nov 09, 2021 | 29.46 | 29.46 | 28.55 | 29.32 | 94,954 | -0.13(-0.44%) |
Nov 08, 2021 | 29.99 | 29.99 | 29.13 | 29.45 | 127,193 | -0.17(-0.57%) |
Nov 05, 2021 | 29.30 | 29.82 | 26.70 | 29.62 | 153,844 | +0.12(+0.41%) |
Nov 04, 2021 | 29.59 | 29.92 | 29.22 | 29.50 | 90,492 | +0.21(+0.72%) |
Nov 03, 2021 | 28.43 | 29.50 | 28.25 | 29.29 | 138,330 | +0.70(+2.45%) |
Nov 02, 2021 | 28.00 | 28.83 | 27.55 | 28.59 | 152,414 | +0.73(+2.62%) |