Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.12 | 22.93 | 19.31 | 22.86 | 1,246,605 | +2.95(+14.82%) |
Nov 29, 2022 | 20.44 | 21.00 | 19.74 | 19.91 | 238,183 | -0.41(-2.02%) |
Nov 28, 2022 | 20.18 | 21.28 | 20.00 | 20.32 | 524,738 | -0.19(-0.93%) |
Nov 25, 2022 | 20.15 | 20.60 | 19.35 | 20.51 | 323,951 | +0.22(+1.08%) |
Nov 23, 2022 | 19.07 | 20.70 | 18.90 | 20.29 | 388,092 | +1.23(+6.45%) |
Nov 22, 2022 | 19.13 | 19.46 | 18.58 | 19.06 | 497,391 | -0.31(-1.60%) |
Nov 21, 2022 | 19.53 | 19.86 | 19.00 | 19.37 | 505,369 | -0.36(-1.82%) |
Nov 18, 2022 | 21.02 | 21.28 | 19.54 | 19.73 | 649,781 | -0.73(-3.57%) |
Nov 17, 2022 | 19.34 | 20.84 | 18.76 | 20.46 | 645,380 | +0.69(+3.49%) |
Nov 16, 2022 | 21.00 | 21.45 | 19.72 | 19.77 | 682,714 | -1.63(-7.62%) |
Nov 15, 2022 | 20.77 | 22.61 | 20.77 | 21.40 | 1,100,807 | +1.89(+9.69%) |
Nov 14, 2022 | 21.39 | 23.43 | 19.41 | 19.51 | 1,639,160 | -2.28(-10.46%) |
Nov 11, 2022 | 19.42 | 24.38 | 19.39 | 21.79 | 2,503,870 | +2.31(+11.86%) |
Nov 10, 2022 | 18.46 | 19.82 | 18.35 | 19.48 | 841,504 | +2.22(+12.86%) |
Nov 09, 2022 | 17.16 | 17.56 | 16.67 | 17.26 | 634,706 | -0.60(-3.36%) |
Nov 08, 2022 | 20.63 | 20.89 | 17.60 | 17.86 | 1,947,456 | -2.40(-11.85%) |
Nov 07, 2022 | 17.51 | 20.29 | 17.20 | 20.26 | 2,355,284 | +3.07(+17.86%) |
Nov 04, 2022 | 17.49 | 17.75 | 16.06 | 17.19 | 1,154,413 | +0.14(+0.82%) |
Nov 03, 2022 | 17.18 | 17.84 | 16.33 | 17.05 | 2,105,188 | -0.37(-2.12%) |
Nov 02, 2022 | 16.28 | 17.42 | 11,111,084 | +5.12(+41.63%) | ||
Nov 01, 2022 | 11.93 | 12.36 | 11.83 | 12.30 | 520,497 | +0.43(+3.62%) |
Oct 31, 2022 | 12.17 | 12.20 | 11.75 | 11.87 | 311,403 | -0.33(-2.70%) |
Oct 28, 2022 | 11.48 | 12.27 | 11.26 | 12.20 | 251,791 | +0.74(+6.46%) |
Oct 27, 2022 | 12.29 | 12.48 | 11.34 | 11.46 | 344,922 | -0.62(-5.13%) |
Oct 26, 2022 | 11.95 | 12.68 | 11.90 | 12.08 | 298,113 | -0.06(-0.49%) |
Oct 25, 2022 | 10.99 | 12.17 | 10.99 | 12.14 | 342,917 | +1.21(+11.07%) |
Oct 24, 2022 | 11.35 | 11.35 | 10.60 | 10.93 | 273,171 | -0.37(-3.27%) |
Oct 21, 2022 | 10.82 | 11.38 | 10.55 | 11.30 | 335,543 | +0.47(+4.34%) |
Oct 20, 2022 | 10.63 | 11.21 | 10.63 | 10.83 | 288,490 | +0.13(+1.21%) |
Oct 19, 2022 | 10.73 | 10.81 | 10.32 | 10.70 | 330,203 | -0.21(-1.92%) |
Oct 18, 2022 | 11.40 | 11.69 | 10.81 | 10.91 | 427,214 | -0.18(-1.62%) |
Oct 17, 2022 | 9.720 | 11.17 | 9.720 | 11.09 | 800,922 | +1.74(+18.61%) |
Oct 14, 2022 | 10.45 | 10.68 | 9.200 | 9.350 | 922,363 | -0.90(-8.78%) |
Oct 13, 2022 | 10.12 | 10.72 | 9.750 | 10.25 | 1,032,470 | -0.08(-0.77%) |
Oct 12, 2022 | 10.44 | 10.54 | 9.850 | 10.33 | 995,541 | -0.07(-0.67%) |
Oct 11, 2022 | 10.53 | 11.00 | 10.27 | 10.40 | 969,660 | -0.31(-2.89%) |
Oct 10, 2022 | 11.96 | 12.00 | 10.50 | 10.71 | 751,908 | -1.15(-9.70%) |
Oct 07, 2022 | 12.48 | 12.59 | 11.83 | 11.86 | 457,804 | -0.97(-7.56%) |
Oct 06, 2022 | 12.98 | 13.26 | 12.64 | 12.83 | 556,822 | -0.17(-1.31%) |
Oct 05, 2022 | 12.39 | 13.02 | 12.16 | 13.00 | 453,125 | +0.19(+1.48%) |
Oct 04, 2022 | 12.47 | 12.98 | 12.47 | 12.81 | 613,669 | +0.67(+5.52%) |
Oct 03, 2022 | 12.06 | 12.25 | 11.45 | 12.14 | 654,454 | +0.24(+2.02%) |
Sep 30, 2022 | 11.41 | 12.12 | 11.31 | 11.90 | 507,745 | +0.49(+4.29%) |
Sep 29, 2022 | 12.40 | 12.40 | 11.28 | 11.41 | 519,370 | -1.14(-9.08%) |
Sep 28, 2022 | 12.06 | 12.60 | 11.88 | 12.55 | 419,026 | +0.67(+5.64%) |
Sep 27, 2022 | 12.31 | 12.63 | 11.81 | 11.88 | 408,732 | -0.08(-0.67%) |
Sep 26, 2022 | 11.96 | 12.63 | 11.63 | 11.96 | 621,505 | +0.00(+0.00%) |
Sep 23, 2022 | 12.08 | 12.33 | 11.37 | 11.96 | 739,758 | -0.43(-3.47%) |
Sep 22, 2022 | 13.13 | 13.24 | 12.35 | 12.39 | 598,191 | -0.85(-6.42%) |
Sep 21, 2022 | 14.52 | 14.52 | 13.21 | 13.24 | 781,251 | -1.24(-8.56%) |
Sep 20, 2022 | 14.69 | 15.11 | 14.44 | 14.48 | 547,637 | -0.45(-3.01%) |
Sep 19, 2022 | 14.70 | 14.98 | 14.36 | 14.93 | 429,202 | -0.02(-0.13%) |
Sep 16, 2022 | 15.07 | 15.18 | 14.52 | 14.95 | 734,018 | -0.45(-2.92%) |
Sep 15, 2022 | 15.40 | 15.84 | 15.23 | 15.40 | 430,808 | -0.35(-2.22%) |
Sep 14, 2022 | 15.93 | 16.05 | 15.42 | 15.75 | 361,608 | -0.14(-0.88%) |
Sep 13, 2022 | 15.74 | 16.09 | 15.31 | 15.89 | 425,531 | -0.63(-3.81%) |
Sep 12, 2022 | 16.45 | 16.86 | 16.16 | 16.52 | 428,741 | +0.22(+1.35%) |
Sep 09, 2022 | 15.92 | 16.35 | 15.84 | 16.30 | 269,491 | +0.89(+5.78%) |
Sep 08, 2022 | 15.11 | 15.71 | 14.69 | 15.41 | 498,131 | +0.10(+0.65%) |
Sep 07, 2022 | 15.46 | 15.87 | 15.02 | 15.31 | 346,712 | -0.18(-1.16%) |
Sep 06, 2022 | 14.40 | 15.78 | 14.26 | 15.49 | 448,965 | +1.12(+7.79%) |
Sep 02, 2022 | 15.26 | 15.26 | 14.25 | 14.37 | 677,920 | -0.72(-4.77%) |
Sep 01, 2022 | 15.24 | 15.36 | 14.67 | 15.09 | 649,311 | -0.41(-2.65%) |
Aug 31, 2022 | 15.60 | 15.78 | 15.25 | 15.50 | 422,451 | +0.22(+1.44%) |
Aug 30, 2022 | 15.62 | 16.05 | 15.07 | 15.28 | 440,057 | -0.20(-1.29%) |
Aug 29, 2022 | 16.88 | 17.43 | 15.46 | 15.48 | 433,061 | -1.68(-9.79%) |
Aug 26, 2022 | 17.98 | 17.98 | 16.84 | 17.16 | 389,369 | -0.80(-4.45%) |
Aug 25, 2022 | 16.73 | 18.00 | 16.73 | 17.96 | 559,493 | +1.42(+8.59%) |
Aug 24, 2022 | 15.85 | 16.56 | 15.85 | 16.54 | 395,509 | +0.73(+4.62%) |
Aug 23, 2022 | 16.13 | 16.66 | 15.72 | 15.81 | 417,136 | -0.54(-3.30%) |
Aug 22, 2022 | 17.68 | 17.70 | 16.25 | 16.35 | 466,410 | -1.68(-9.32%) |
Aug 19, 2022 | 18.16 | 18.22 | 17.81 | 18.03 | 340,406 | -0.50(-2.70%) |
Aug 18, 2022 | 18.35 | 18.62 | 17.84 | 18.53 | 334,414 | +0.18(+0.98%) |
Aug 17, 2022 | 18.62 | 18.85 | 17.79 | 18.35 | 334,323 | -0.64(-3.37%) |
Aug 16, 2022 | 18.97 | 19.31 | 18.17 | 18.99 | 310,176 | -0.06(-0.31%) |
Aug 15, 2022 | 18.80 | 19.47 | 18.31 | 19.05 | 394,709 | -0.07(-0.37%) |
Aug 12, 2022 | 18.23 | 19.35 | 17.82 | 19.12 | 778,640 | +1.44(+8.14%) |
Aug 11, 2022 | 17.28 | 18.77 | 17.08 | 17.68 | 797,102 | +1.11(+6.70%) |
Aug 10, 2022 | 16.48 | 16.68 | 15.97 | 16.57 | 597,875 | +0.81(+5.14%) |
Aug 09, 2022 | 16.75 | 16.86 | 15.26 | 15.76 | 630,679 | -1.20(-7.08%) |
Aug 08, 2022 | 16.44 | 17.22 | 16.17 | 16.96 | 764,727 | +0.92(+5.74%) |
Aug 05, 2022 | 17.80 | 17.80 | 15.03 | 16.04 | 1,612,436 | -1.92(-10.69%) |
Aug 04, 2022 | 19.66 | 20.79 | 17.30 | 17.96 | 906,778 | -1.70(-8.65%) |
Aug 03, 2022 | 18.33 | 19.76 | 18.33 | 19.66 | 1,040,293 | +1.58(+8.74%) |
Aug 02, 2022 | 16.63 | 18.24 | 16.50 | 18.08 | 576,455 | +1.33(+7.94%) |
Aug 01, 2022 | 16.50 | 17.12 | 16.20 | 16.75 | 290,471 | +0.12(+0.72%) |
Jul 29, 2022 | 17.28 | 17.28 | 15.98 | 16.63 | 592,049 | -0.62(-3.59%) |
Jul 28, 2022 | 16.87 | 17.52 | 15.95 | 17.25 | 448,873 | +0.38(+2.25%) |
Jul 27, 2022 | 15.79 | 16.97 | 15.60 | 16.87 | 827,189 | +1.37(+8.84%) |
Jul 26, 2022 | 16.66 | 16.72 | 15.48 | 15.50 | 407,308 | -1.49(-8.77%) |
Jul 25, 2022 | 17.14 | 17.18 | 16.47 | 16.99 | 616,674 | -0.31(-1.79%) |
Jul 22, 2022 | 18.34 | 18.94 | 17.04 | 17.30 | 325,925 | -1.16(-6.28%) |
Jul 21, 2022 | 18.29 | 18.72 | 17.95 | 18.46 | 521,187 | -0.03(-0.16%) |
Jul 20, 2022 | 17.65 | 18.69 | 17.65 | 18.49 | 582,031 | +1.01(+5.78%) |
Jul 19, 2022 | 16.79 | 17.54 | 16.60 | 17.48 | 260,606 | +0.97(+5.88%) |
Jul 18, 2022 | 17.02 | 17.72 | 16.40 | 16.51 | 559,581 | -0.05(-0.30%) |
Jul 15, 2022 | 16.22 | 16.63 | 15.69 | 16.56 | 313,142 | +0.55(+3.44%) |
Jul 14, 2022 | 17.22 | 17.30 | 15.95 | 16.01 | 398,367 | -1.59(-9.03%) |
Jul 13, 2022 | 17.23 | 17.84 | 17.08 | 17.60 | 410,505 | -0.32(-1.79%) |
Jul 12, 2022 | 18.00 | 18.36 | 17.45 | 17.92 | 275,750 | +0.31(+1.73%) |
Jul 11, 2022 | 19.18 | 19.32 | 17.57 | 17.61 | 380,206 | -1.93(-9.85%) |
Jul 08, 2022 | 19.65 | 20.12 | 19.16 | 19.54 | 243,353 | -0.45(-2.25%) |
Jul 07, 2022 | 19.65 | 20.17 | 19.42 | 19.99 | 273,922 | +0.30(+1.52%) |
Jul 06, 2022 | 20.69 | 21.37 | 19.62 | 19.69 | 294,048 | -1.11(-5.34%) |
Jul 05, 2022 | 19.16 | 20.82 | 18.42 | 20.80 | 406,404 | +1.09(+5.53%) |
Jul 01, 2022 | 19.01 | 20.00 | 18.77 | 19.71 | 449,251 | +0.89(+4.73%) |
Jun 30, 2022 | 19.88 | 19.92 | 18.32 | 18.82 | 312,150 | -1.64(-8.02%) |
Jun 29, 2022 | 19.99 | 20.53 | 19.34 | 20.46 | 292,933 | +0.22(+1.09%) |
Jun 28, 2022 | 21.23 | 21.79 | 20.04 | 20.24 | 427,723 | -0.85(-4.03%) |
Jun 27, 2022 | 21.35 | 21.35 | 20.46 | 21.09 | 338,340 | -0.16(-0.75%) |
Jun 24, 2022 | 21.41 | 21.89 | 20.69 | 21.25 | 974,780 | +0.04(+0.19%) |
Jun 23, 2022 | 18.62 | 21.30 | 18.62 | 21.21 | 994,227 | +2.74(+14.83%) |
Jun 22, 2022 | 18.61 | 19.30 | 18.32 | 18.47 | 449,004 | -0.42(-2.22%) |
Jun 21, 2022 | 18.46 | 19.57 | 18.46 | 18.89 | 730,408 | +0.69(+3.79%) |
Jun 17, 2022 | 17.20 | 18.23 | 16.73 | 18.20 | 569,408 | +1.47(+8.79%) |
Jun 16, 2022 | 16.53 | 17.48 | 16.26 | 16.73 | 788,112 | +0.06(+0.36%) |
Jun 15, 2022 | 15.35 | 17.00 | 15.35 | 16.67 | 616,921 | +1.34(+8.74%) |
Jun 14, 2022 | 15.79 | 16.00 | 15.00 | 15.33 | 438,199 | -0.34(-2.17%) |
Jun 13, 2022 | 16.88 | 17.38 | 15.61 | 15.67 | 569,914 | -2.07(-11.67%) |
Jun 10, 2022 | 18.55 | 19.07 | 17.65 | 17.74 | 379,566 | -1.56(-8.08%) |
Jun 09, 2022 | 20.46 | 20.54 | 19.23 | 19.30 | 479,772 | -1.49(-7.17%) |
Jun 08, 2022 | 21.01 | 21.85 | 20.62 | 20.79 | 354,938 | -0.45(-2.12%) |
Jun 07, 2022 | 20.73 | 21.35 | 20.00 | 21.24 | 317,704 | +0.22(+1.05%) |
Jun 06, 2022 | 21.54 | 21.60 | 20.79 | 21.02 | 284,188 | +0.12(+0.57%) |
Jun 03, 2022 | 21.70 | 21.97 | 20.55 | 20.90 | 454,772 | -1.44(-6.45%) |
Jun 02, 2022 | 21.16 | 22.70 | 21.16 | 22.34 | 279,447 | +1.05(+4.93%) |
Jun 01, 2022 | 21.34 | 22.22 | 20.30 | 21.29 | 442,867 | +0.25(+1.19%) |
May 31, 2022 | 23.13 | 23.58 | 20.96 | 21.04 | 1,016,560 | -2.10(-9.08%) |
May 27, 2022 | 21.50 | 23.18 | 21.50 | 23.14 | 416,342 | +1.85(+8.69%) |
May 26, 2022 | 20.33 | 22.17 | 20.32 | 21.29 | 637,014 | +1.06(+5.24%) |
May 25, 2022 | 19.52 | 20.43 | 19.16 | 20.23 | 286,815 | +0.60(+3.06%) |
May 24, 2022 | 20.58 | 20.81 | 19.29 | 19.63 | 456,166 | -1.30(-6.21%) |
May 23, 2022 | 20.90 | 21.27 | 20.20 | 20.93 | 417,701 | -0.04(-0.19%) |
May 20, 2022 | 21.51 | 21.55 | 20.03 | 20.97 | 494,740 | -0.14(-0.66%) |
May 19, 2022 | 19.41 | 21.37 | 19.01 | 21.11 | 553,869 | +2.11(+11.11%) |
May 18, 2022 | 19.55 | 20.87 | 18.68 | 19.00 | 386,765 | -1.01(-5.05%) |
May 17, 2022 | 19.02 | 20.05 | 18.75 | 20.01 | 577,965 | +1.48(+7.99%) |
May 16, 2022 | 19.72 | 20.46 | 18.47 | 18.53 | 576,591 | -2.57(-12.18%) |
May 13, 2022 | 19.25 | 21.12 | 19.07 | 21.10 | 794,223 | +2.16(+11.40%) |
May 12, 2022 | 17.96 | 20.35 | 17.71 | 18.94 | 782,798 | +0.87(+4.81%) |
May 11, 2022 | 18.60 | 19.22 | 17.84 | 18.07 | 745,536 | -0.91(-4.79%) |
May 10, 2022 | 21.78 | 22.12 | 18.75 | 18.98 | 1,115,531 | -2.06(-9.79%) |
May 09, 2022 | 20.88 | 22.04 | 20.52 | 21.04 | 675,222 | -0.37(-1.73%) |
May 06, 2022 | 25.58 | 26.27 | 21.11 | 21.41 | 1,159,131 | -5.33(-19.93%) |
May 05, 2022 | 27.76 | 29.16 | 26.01 | 26.74 | 1,122,616 | +0.71(+2.73%) |
May 04, 2022 | 23.80 | 26.05 | 22.72 | 26.03 | 1,264,253 | +3.01(+13.08%) |
May 03, 2022 | 23.32 | 23.67 | 22.67 | 23.02 | 607,003 | -0.24(-1.03%) |
May 02, 2022 | 22.13 | 23.36 | 22.10 | 23.26 | 606,780 | +1.14(+5.15%) |
Apr 29, 2022 | 23.27 | 24.04 | 22.00 | 22.12 | 739,450 | -1.20(-5.15%) |
Apr 28, 2022 | 23.70 | 23.94 | 22.61 | 23.32 | 665,340 | -0.31(-1.31%) |
Apr 27, 2022 | 24.47 | 25.16 | 23.51 | 23.63 | 328,628 | -0.81(-3.31%) |
Apr 26, 2022 | 26.40 | 26.41 | 24.42 | 24.44 | 372,236 | -2.43(-9.04%) |
Apr 25, 2022 | 25.31 | 27.13 | 25.15 | 26.87 | 459,293 | +1.27(+4.96%) |
Apr 22, 2022 | 26.11 | 26.54 | 24.79 | 25.60 | 516,376 | -0.45(-1.73%) |
Apr 21, 2022 | 27.49 | 28.09 | 25.68 | 26.05 | 304,176 | -1.03(-3.80%) |
Apr 20, 2022 | 28.24 | 28.59 | 27.00 | 27.08 | 296,220 | -1.66(-5.78%) |
Apr 19, 2022 | 27.86 | 29.48 | 27.42 | 28.74 | 346,072 | +0.66(+2.35%) |
Apr 18, 2022 | 29.26 | 29.59 | 28.04 | 28.08 | 403,648 | -1.30(-4.42%) |
Apr 14, 2022 | 31.85 | 31.91 | 29.38 | 29.38 | 593,890 | -2.50(-7.84%) |
Apr 13, 2022 | 30.82 | 32.06 | 30.60 | 31.88 | 314,954 | +0.44(+1.40%) |
Apr 12, 2022 | 32.19 | 33.08 | 31.18 | 31.44 | 262,093 | -0.57(-1.78%) |
Apr 11, 2022 | 32.64 | 33.20 | 31.47 | 32.01 | 350,802 | -0.23(-0.71%) |
Apr 08, 2022 | 32.01 | 32.54 | 31.11 | 32.24 | 356,864 | -0.16(-0.49%) |
Apr 07, 2022 | 32.73 | 33.30 | 31.51 | 32.40 | 336,749 | -0.48(-1.46%) |
Apr 06, 2022 | 32.69 | 33.64 | 32.20 | 32.88 | 539,921 | -1.02(-3.01%) |
Apr 05, 2022 | 34.52 | 34.89 | 32.95 | 33.90 | 508,801 | -0.62(-1.80%) |
Apr 04, 2022 | 33.84 | 34.75 | 33.67 | 34.52 | 396,903 | +0.74(+2.19%) |
Apr 01, 2022 | 32.82 | 33.94 | 32.31 | 33.78 | 324,172 | +1.39(+4.29%) |
Mar 31, 2022 | 32.93 | 33.35 | 32.20 | 32.39 | 342,250 | -0.85(-2.56%) |
Mar 30, 2022 | 33.98 | 34.54 | 32.91 | 33.24 | 415,468 | -1.08(-3.15%) |
Mar 29, 2022 | 31.85 | 34.63 | 31.85 | 34.32 | 790,489 | +2.93(+9.33%) |
Mar 28, 2022 | 30.50 | 31.86 | 29.97 | 31.39 | 698,677 | +1.06(+3.49%) |
Mar 25, 2022 | 30.86 | 31.05 | 29.94 | 30.33 | 432,904 | -0.51(-1.65%) |
Mar 24, 2022 | 30.75 | 31.13 | 29.73 | 30.84 | 543,754 | +0.19(+0.62%) |
Mar 23, 2022 | 29.35 | 30.97 | 28.83 | 30.65 | 472,040 | +0.79(+2.65%) |
Mar 22, 2022 | 28.95 | 30.46 | 28.83 | 29.86 | 853,832 | +1.12(+3.90%) |
Mar 21, 2022 | 29.72 | 30.09 | 28.59 | 28.74 | 390,875 | -1.06(-3.56%) |
Mar 18, 2022 | 28.29 | 30.17 | 27.83 | 29.80 | 787,055 | +1.39(+4.89%) |
Mar 17, 2022 | 27.98 | 28.78 | 27.56 | 28.41 | 1,172,496 | +0.30(+1.07%) |
Mar 16, 2022 | 25.37 | 28.35 | 25.20 | 28.11 | 1,284,832 | +3.10(+12.40%) |
Mar 15, 2022 | 24.24 | 25.94 | 24.01 | 25.01 | 778,960 | +0.69(+2.84%) |
Mar 14, 2022 | 25.90 | 26.45 | 24.23 | 24.32 | 799,234 | -1.85(-7.07%) |
Mar 11, 2022 | 28.49 | 28.49 | 26.13 | 26.17 | 831,457 | -1.32(-4.80%) |
Mar 10, 2022 | 27.21 | 27.77 | 26.75 | 27.49 | 909,928 | +0.12(+0.44%) |
Mar 09, 2022 | 28.22 | 28.96 | 27.03 | 27.37 | 1,040,374 | +0.05(+0.18%) |
Mar 08, 2022 | 27.71 | 28.39 | 26.46 | 27.32 | 972,265 | -0.55(-1.97%) |
Mar 07, 2022 | 27.76 | 28.76 | 27.25 | 27.87 | 781,947 | -0.02(-0.07%) |
Mar 04, 2022 | 29.50 | 30.00 | 27.73 | 27.89 | 1,166,508 | -1.73(-5.84%) |
Mar 03, 2022 | 30.00 | 30.72 | 29.42 | 29.62 | 988,792 | -0.78(-2.57%) |
Mar 02, 2022 | 31.18 | 31.50 | 29.70 | 30.40 | 1,242,953 | -0.81(-2.60%) |
Mar 01, 2022 | 31.54 | 32.86 | 30.53 | 31.21 | 1,740,502 | +0.66(+2.16%) |
Feb 28, 2022 | 30.41 | 30.95 | 29.91 | 30.55 | 1,638,100 | +0.21(+0.69%) |
Feb 25, 2022 | 31.93 | 31.97 | 30.04 | 30.34 | 2,810,762 | -1.22(-3.87%) |
Feb 24, 2022 | 39.76 | 41.30 | 31.21 | 31.56 | 4,268,349 | -14.92(-32.10%) |
Feb 23, 2022 | 50.17 | 50.42 | 46.36 | 46.48 | 832,682 | -4.25(-8.38%) |
Feb 22, 2022 | 51.00 | 52.79 | 50.90 | 50.73 | 552,383 | -0.59(-1.15%) |
Feb 18, 2022 | 51.32 | 0 | -3.64(-6.62%) | |||
Feb 17, 2022 | 58.35 | 59.01 | 54.88 | 54.96 | 285,783 | -4.52(-7.60%) |
Feb 16, 2022 | 62.57 | 62.57 | 58.25 | 59.48 | 304,646 | -3.96(-6.24%) |
Feb 15, 2022 | 61.86 | 63.46 | 61.00 | 63.44 | 146,722 | +2.49(+4.09%) |
Feb 14, 2022 | 60.59 | 62.96 | 60.08 | 60.95 | 253,341 | +0.14(+0.23%) |
Feb 11, 2022 | 63.05 | 63.61 | 60.46 | 60.81 | 213,428 | -1.89(-3.01%) |
Feb 10, 2022 | 63.37 | 65.24 | 62.10 | 62.70 | 319,493 | -1.47(-2.29%) |
Feb 09, 2022 | 61.77 | 64.28 | 61.76 | 64.17 | 344,333 | +3.12(+5.11%) |
Feb 08, 2022 | 59.56 | 61.11 | 58.38 | 61.05 | 161,926 | +1.06(+1.77%) |
Feb 07, 2022 | 59.12 | 61.49 | 58.95 | 59.99 | 163,409 | +0.83(+1.40%) |
Feb 04, 2022 | 57.98 | 59.69 | 57.25 | 59.16 | 218,362 | +1.11(+1.91%) |
Feb 03, 2022 | 59.08 | 57.87 | 58.05 | 271,275 | -2.39(-3.95%) | |
Feb 02, 2022 | 62.21 | 62.48 | 59.48 | 60.44 | 267,330 | -1.62(-2.61%) |
Feb 01, 2022 | 63.44 | 63.44 | 60.12 | 62.06 | 257,435 | -0.55(-0.88%) |
Jan 31, 2022 | 58.00 | 62.66 | 62.61 | 349,924 | +5.00(+8.68%) | |
Jan 28, 2022 | 55.35 | 57.67 | 53.42 | 57.61 | 284,506 | +1.82(+3.26%) |
Jan 27, 2022 | 58.23 | 58.60 | 55.16 | 55.79 | 371,679 | -1.37(-2.40%) |
Jan 26, 2022 | 60.01 | 61.77 | 56.92 | 57.16 | 469,690 | -1.57(-2.67%) |
Jan 25, 2022 | 59.52 | 60.92 | 57.28 | 58.73 | 291,832 | -2.20(-3.61%) |
Jan 24, 2022 | 58.30 | 61.52 | 56.84 | 60.93 | 521,195 | +1.21(+2.03%) |
Jan 21, 2022 | 61.29 | 62.18 | 59.06 | 59.72 | 382,488 | -2.26(-3.65%) |
Jan 20, 2022 | 65.10 | 66.26 | 61.71 | 61.98 | 338,986 | -2.45(-3.80%) |
Jan 19, 2022 | 65.01 | 66.27 | 63.87 | 64.43 | 193,598 | -0.42(-0.65%) |
Jan 18, 2022 | 66.67 | 67.69 | 64.66 | 64.85 | 282,481 | -3.10(-4.56%) |
Jan 14, 2022 | 67.95 | 0 | +0.97(+1.45%) | |||
Jan 13, 2022 | 69.94 | 73.47 | 66.70 | 66.98 | 900,807 | +1.15(+1.75%) |
Jan 12, 2022 | 68.02 | 69.24 | 65.69 | 65.83 | 517,334 | -2.29(-3.36%) |
Jan 11, 2022 | 62.19 | 69.63 | 61.82 | 68.12 | 668,515 | +6.40(+10.37%) |
Jan 10, 2022 | 63.49 | 63.49 | 60.13 | 61.72 | 1,238,083 | -1.08(-1.72%) |
Jan 07, 2022 | 64.56 | 67.67 | 62.66 | 62.80 | 513,488 | -1.86(-2.88%) |
Jan 06, 2022 | 65.04 | 66.64 | 63.16 | 64.66 | 461,207 | -0.22(-0.34%) |
Jan 05, 2022 | 67.56 | 69.22 | 64.31 | 64.88 | 367,141 | -3.47(-5.08%) |
Jan 04, 2022 | 73.68 | 73.99 | 65.75 | 68.35 | 747,874 | -5.07(-6.91%) |
Jan 03, 2022 | 71.37 | 73.50 | 69.29 | 73.42 | 498,473 | +1.66(+2.31%) |
Dec 31, 2021 | 73.00 | 73.97 | 70.82 | 71.76 | 237,077 | -1.11(-1.52%) |
Dec 30, 2021 | 70.61 | 73.30 | 70.26 | 72.87 | 299,332 | +2.09(+2.95%) |
Dec 29, 2021 | 70.47 | 72.51 | 69.76 | 70.78 | 328,312 | +0.12(+0.17%) |
Dec 28, 2021 | 69.85 | 71.48 | 69.70 | 70.66 | 183,455 | +0.16(+0.23%) |
Dec 27, 2021 | 73.00 | 73.70 | 70.45 | 70.50 | 189,647 | -2.43(-3.33%) |
Dec 23, 2021 | 73.62 | 74.48 | 72.11 | 72.93 | 563,766 | -0.02(-0.03%) |
Dec 22, 2021 | 74.28 | 74.85 | 72.70 | 72.95 | 445,042 | -1.57(-2.11%) |
Dec 21, 2021 | 72.42 | 74.87 | 71.53 | 74.52 | 364,009 | +2.42(+3.36%) |
Dec 20, 2021 | 71.50 | 73.74 | 70.01 | 72.10 | 249,726 | -0.49(-0.68%) |
Dec 17, 2021 | 69.41 | 73.10 | 68.90 | 72.59 | 577,331 | +3.30(+4.76%) |
Dec 16, 2021 | 68.86 | 70.42 | 66.61 | 69.29 | 485,022 | +0.70(+1.02%) |
Dec 15, 2021 | 69.10 | 69.70 | 65.02 | 68.59 | 658,128 | -1.14(-1.63%) |
Dec 14, 2021 | 71.36 | 72.50 | 69.52 | 69.73 | 400,756 | -2.31(-3.21%) |
Dec 13, 2021 | 71.21 | 72.10 | 70.10 | 72.04 | 327,615 | +0.83(+1.17%) |
Dec 10, 2021 | 71.46 | 72.65 | 69.89 | 71.21 | 280,638 | +0.57(+0.81%) |
Dec 09, 2021 | 74.33 | 75.40 | 69.91 | 70.64 | 492,036 | -3.95(-5.30%) |
Dec 08, 2021 | 70.68 | 75.00 | 69.81 | 74.59 | 378,355 | +3.64(+5.13%) |
Dec 07, 2021 | 70.54 | 72.53 | 70.32 | 70.95 | 374,946 | +1.45(+2.09%) |
Dec 06, 2021 | 66.36 | 69.61 | 65.21 | 69.50 | 298,337 | +2.55(+3.81%) |
Dec 03, 2021 | 69.01 | 69.10 | 64.29 | 66.95 | 575,132 | -2.18(-3.16%) |
Dec 02, 2021 | 66.02 | 69.34 | 65.48 | 69.13 | 377,775 | +2.67(+4.02%) |