Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.18 | 34.92 | 33.84 | 34.91 | 3,256,508 | -0.03(-0.09%) |
Dec 29, 2022 | 34.03 | 35.18 | 33.87 | 34.94 | 3,910,366 | +1.61(+4.84%) |
Dec 28, 2022 | 34.13 | 34.74 | 33.25 | 33.32 | 3,656,242 | -0.91(-2.65%) |
Dec 27, 2022 | 35.10 | 35.12 | 34.11 | 34.23 | 3,572,202 | -1.07(-3.02%) |
Dec 23, 2022 | 34.76 | 35.42 | 34.25 | 35.30 | 4,005,068 | +0.17(+0.48%) |
Dec 22, 2022 | 36.09 | 36.11 | 33.94 | 35.13 | 6,072,804 | -1.83(-4.96%) |
Dec 21, 2022 | 36.19 | 37.29 | 35.96 | 36.96 | 3,796,472 | +1.05(+2.93%) |
Dec 20, 2022 | 35.64 | 36.37 | 35.22 | 35.91 | 4,260,344 | -0.10(-0.28%) |
Dec 19, 2022 | 37.07 | 37.09 | 35.63 | 36.01 | 3,951,427 | -1.00(-2.71%) |
Dec 16, 2022 | 37.54 | 37.97 | 36.57 | 37.01 | 10,453,732 | -0.74(-1.97%) |
Dec 15, 2022 | 39.25 | 39.46 | 37.40 | 37.75 | 6,943,262 | -2.72(-6.72%) |
Dec 14, 2022 | 40.90 | 41.88 | 39.56 | 40.48 | 6,065,698 | -0.64(-1.55%) |
Dec 13, 2022 | 43.38 | 43.42 | 40.33 | 41.11 | 8,379,960 | +0.87(+2.17%) |
Dec 12, 2022 | 39.30 | 40.25 | 39.03 | 40.24 | 2,634,055 | +0.95(+2.43%) |
Dec 09, 2022 | 39.49 | 40.27 | 39.13 | 39.28 | 3,571,704 | -0.52(-1.30%) |
Dec 08, 2022 | 39.24 | 40.05 | 38.67 | 39.80 | 2,953,177 | +0.94(+2.43%) |
Dec 07, 2022 | 38.84 | 39.43 | 38.40 | 38.86 | 5,581,893 | -0.34(-0.86%) |
Dec 06, 2022 | 40.84 | 40.88 | 38.80 | 39.19 | 4,791,294 | -1.69(-4.13%) |
Dec 05, 2022 | 41.69 | 42.07 | 40.48 | 40.88 | 3,308,457 | -1.47(-3.47%) |
Dec 02, 2022 | 41.18 | 42.58 | 41.12 | 42.35 | 3,877,923 | -0.34(-0.79%) |
Dec 01, 2022 | 42.68 | 43.25 | 41.86 | 42.69 | 3,911,395 | +0.08(+0.19%) |
Nov 30, 2022 | 39.11 | 42.61 | 38.88 | 42.61 | 7,283,510 | +3.57(+9.13%) |
Nov 29, 2022 | 39.69 | 39.81 | 38.64 | 39.05 | 2,454,678 | -0.59(-1.48%) |
Nov 28, 2022 | 40.28 | 40.85 | 39.38 | 39.63 | 2,041,178 | -1.21(-2.97%) |
Nov 25, 2022 | 40.93 | 41.13 | 40.71 | 40.84 | 1,399,184 | -0.57(-1.37%) |
Nov 23, 2022 | 40.60 | 41.58 | 40.54 | 41.41 | 4,199,479 | +0.80(+1.98%) |
Nov 22, 2022 | 39.68 | 40.65 | 39.06 | 40.60 | 4,439,057 | +1.13(+2.87%) |
Nov 21, 2022 | 39.91 | 40.25 | 39.24 | 39.47 | 2,384,912 | -0.84(-2.09%) |
Nov 18, 2022 | 41.19 | 41.24 | 39.62 | 40.32 | 4,471,122 | +0.01(+0.02%) |
Nov 17, 2022 | 39.17 | 40.74 | 39.13 | 40.31 | 6,880,773 | -0.21(-0.51%) |
Nov 16, 2022 | 41.09 | 41.17 | 40.28 | 40.52 | 3,175,813 | -1.16(-2.79%) |
Nov 15, 2022 | 42.48 | 42.76 | 40.70 | 41.68 | 6,685,925 | +1.14(+2.82%) |
Nov 14, 2022 | 40.68 | 41.64 | 40.28 | 40.54 | 9,906,836 | -0.75(-1.80%) |
Nov 11, 2022 | 39.78 | 41.47 | 39.39 | 41.28 | 5,294,460 | +1.47(+3.69%) |
Nov 10, 2022 | 38.07 | 39.90 | 37.49 | 39.81 | 8,304,754 | +5.13(+14.78%) |
Nov 09, 2022 | 35.89 | 36.10 | 34.62 | 34.69 | 3,776,292 | -1.71(-4.69%) |
Nov 08, 2022 | 36.29 | 37.29 | 35.33 | 36.39 | 4,535,625 | +0.50(+1.38%) |
Nov 07, 2022 | 35.42 | 36.04 | 34.83 | 35.90 | 2,753,404 | +0.76(+2.18%) |
Nov 04, 2022 | 35.35 | 35.62 | 33.67 | 35.13 | 6,723,553 | +1.08(+3.18%) |
Nov 03, 2022 | 34.69 | 35.09 | 33.93 | 34.05 | 6,364,884 | -1.38(-3.90%) |
Nov 02, 2022 | 38.04 | 35.41 | 35.43 | 8,159,806 | -2.60(-6.84%) | |
Nov 01, 2022 | 39.84 | 39.99 | 37.94 | 38.03 | 5,084,925 | -0.78(-2.02%) |
Oct 31, 2022 | 39.11 | 39.35 | 38.30 | 38.82 | 4,969,812 | -0.97(-2.45%) |
Oct 28, 2022 | 37.30 | 39.91 | 37.29 | 39.79 | 5,457,952 | +2.31(+6.18%) |
Oct 27, 2022 | 38.59 | 39.01 | 37.36 | 37.48 | 4,783,227 | -1.44(-3.70%) |
Oct 26, 2022 | 39.08 | 40.66 | 38.79 | 38.92 | 6,385,007 | -1.83(-4.49%) |
Oct 25, 2022 | 39.39 | 40.84 | 39.39 | 40.74 | 4,279,845 | +1.60(+4.09%) |
Oct 24, 2022 | 38.36 | 39.39 | 37.32 | 39.14 | 5,832,042 | +0.83(+2.18%) |
Oct 21, 2022 | 36.25 | 38.43 | 35.94 | 38.31 | 6,433,140 | +1.75(+4.78%) |
Oct 20, 2022 | 36.71 | 38.13 | 36.24 | 36.56 | 6,127,417 | -0.42(-1.13%) |
Oct 19, 2022 | 36.81 | 37.83 | 36.29 | 36.98 | 4,583,753 | -0.32(-0.85%) |
Oct 18, 2022 | 38.63 | 38.81 | 36.51 | 37.30 | 8,587,027 | +0.58(+1.57%) |
Oct 17, 2022 | 36.01 | 36.91 | 36.01 | 36.72 | 6,504,740 | +2.33(+6.79%) |
Oct 14, 2022 | 37.27 | 37.44 | 34.26 | 34.39 | 7,887,073 | -2.23(-6.08%) |
Oct 13, 2022 | 32.99 | 36.98 | 32.75 | 36.61 | 11,161,480 | +1.59(+4.54%) |
Oct 12, 2022 | 35.21 | 35.72 | 34.81 | 35.02 | 4,817,897 | -0.06(-0.17%) |
Oct 11, 2022 | 35.55 | 36.33 | 34.57 | 35.08 | 7,224,422 | -0.89(-2.48%) |
Oct 10, 2022 | 36.80 | 36.92 | 35.28 | 35.98 | 4,290,488 | -0.78(-2.13%) |
Oct 07, 2022 | 38.46 | 38.48 | 36.39 | 36.76 | 6,116,093 | -3.05(-7.66%) |
Oct 06, 2022 | 40.17 | 41.07 | 39.71 | 39.81 | 5,963,214 | -0.65(-1.60%) |
Oct 05, 2022 | 39.38 | 40.99 | 38.62 | 40.46 | 5,206,781 | -0.07(-0.17%) |
Oct 04, 2022 | 39.65 | 40.71 | 39.63 | 40.53 | 6,094,023 | +2.39(+6.28%) |
Oct 03, 2022 | 36.89 | 38.57 | 36.50 | 38.13 | 6,375,946 | +1.72(+4.72%) |
Sep 30, 2022 | 37.49 | 38.61 | 36.38 | 36.41 | 6,224,541 | -1.36(-3.60%) |
Sep 29, 2022 | 38.85 | 38.96 | 36.84 | 37.77 | 6,581,424 | -2.25(-5.63%) |
Sep 28, 2022 | 38.50 | 40.40 | 38.07 | 40.03 | 4,908,070 | +1.50(+3.89%) |
Sep 27, 2022 | 39.43 | 40.11 | 37.83 | 38.53 | 6,537,877 | +0.10(+0.26%) |
Sep 26, 2022 | 38.64 | 39.92 | 38.26 | 38.43 | 5,492,154 | -0.39(-1.00%) |
Sep 23, 2022 | 39.40 | 39.47 | 37.81 | 38.82 | 6,961,160 | -1.31(-3.27%) |
Sep 22, 2022 | 40.64 | 40.97 | 39.76 | 40.13 | 5,828,699 | -0.99(-2.42%) |
Sep 21, 2022 | 42.95 | 44.22 | 41.10 | 41.12 | 7,940,312 | -1.54(-3.61%) |
Sep 20, 2022 | 42.60 | 43.37 | 41.99 | 42.66 | 4,708,339 | -0.73(-1.67%) |
Sep 19, 2022 | 41.91 | 43.42 | 41.89 | 43.39 | 4,093,166 | +0.69(+1.61%) |
Sep 16, 2022 | 42.23 | 42.83 | 41.62 | 42.70 | 4,434,167 | -0.53(-1.22%) |
Sep 15, 2022 | 44.12 | 44.90 | 42.76 | 43.23 | 4,963,512 | -1.55(-3.46%) |
Sep 14, 2022 | 44.42 | 45.03 | 43.87 | 44.78 | 3,984,910 | +0.73(+1.65%) |
Sep 13, 2022 | 46.62 | 47.04 | 43.79 | 44.05 | 6,488,687 | -5.45(-11.02%) |
Sep 12, 2022 | 48.80 | 49.62 | 48.72 | 49.50 | 3,805,376 | +1.14(+2.36%) |
Sep 09, 2022 | 47.06 | 48.52 | 47.04 | 48.36 | 3,226,087 | +2.01(+4.33%) |
Sep 08, 2022 | 45.20 | 46.76 | 44.81 | 46.36 | 5,632,366 | +0.47(+1.02%) |
Sep 07, 2022 | 44.23 | 46.19 | 44.18 | 45.89 | 5,681,899 | +1.77(+4.01%) |
Sep 06, 2022 | 44.89 | 45.19 | 43.46 | 44.12 | 5,394,886 | -0.65(-1.44%) |
Sep 02, 2022 | 46.99 | 47.40 | 44.25 | 44.77 | 6,571,961 | -1.32(-2.87%) |
Sep 01, 2022 | 45.24 | 46.18 | 44.08 | 46.09 | 5,409,610 | +0.03(+0.06%) |
Aug 31, 2022 | 47.51 | 47.79 | 46.03 | 46.06 | 8,710,389 | -0.55(-1.17%) |
Aug 30, 2022 | 48.20 | 48.37 | 45.79 | 46.60 | 4,161,021 | -1.07(-2.25%) |
Aug 29, 2022 | 47.68 | 48.54 | 47.31 | 47.68 | 4,811,436 | -0.95(-1.96%) |
Aug 26, 2022 | 52.89 | 53.28 | 48.62 | 48.63 | 5,923,482 | -4.35(-8.21%) |
Aug 25, 2022 | 51.77 | 52.99 | 51.42 | 52.98 | 3,815,396 | +1.78(+3.47%) |
Aug 24, 2022 | 50.74 | 51.79 | 50.55 | 51.20 | 2,682,511 | +0.29(+0.57%) |
Aug 23, 2022 | 50.91 | 51.84 | 50.65 | 50.92 | 3,316,515 | -0.09(-0.18%) |
Aug 22, 2022 | 52.37 | 52.44 | 50.71 | 51.00 | 6,907,816 | -2.85(-5.29%) |
Aug 19, 2022 | 54.98 | 55.18 | 53.58 | 53.86 | 3,298,753 | -2.21(-3.93%) |
Aug 18, 2022 | 55.71 | 56.44 | 55.19 | 56.06 | 2,429,220 | +0.29(+0.52%) |
Aug 17, 2022 | 55.96 | 56.79 | 55.06 | 55.77 | 4,086,168 | -1.32(-2.31%) |
Aug 16, 2022 | 56.99 | 57.83 | 56.02 | 57.09 | 3,197,450 | -0.27(-0.47%) |
Aug 15, 2022 | 56.12 | 57.54 | 56.12 | 57.36 | 2,346,122 | +0.85(+1.51%) |
Aug 12, 2022 | 55.07 | 56.53 | 54.69 | 56.51 | 2,558,989 | +2.15(+3.95%) |
Aug 11, 2022 | 55.79 | 56.48 | 54.11 | 54.36 | 3,440,155 | -0.63(-1.14%) |
Aug 10, 2022 | 54.58 | 55.09 | 53.73 | 54.99 | 5,687,254 | +2.90(+5.57%) |
Aug 09, 2022 | 52.64 | 52.74 | 51.55 | 52.09 | 2,941,467 | -1.22(-2.29%) |
Aug 08, 2022 | 53.97 | 55.23 | 52.82 | 53.31 | 3,475,997 | -0.35(-0.65%) |
Aug 05, 2022 | 52.80 | 54.36 | 52.52 | 53.66 | 5,311,378 | -0.86(-1.58%) |
Aug 04, 2022 | 54.06 | 54.65 | 53.35 | 54.52 | 2,771,433 | +0.47(+0.86%) |
Aug 03, 2022 | 51.85 | 54.34 | 51.83 | 54.05 | 3,357,282 | +2.79(+5.44%) |
Aug 02, 2022 | 50.81 | 52.65 | 50.47 | 51.26 | 3,257,736 | -0.35(-0.67%) |
Aug 01, 2022 | 51.07 | 52.74 | 50.71 | 51.61 | 2,968,753 | -0.06(-0.12%) |
Jul 29, 2022 | 50.35 | 51.95 | 49.89 | 51.67 | 4,384,755 | +1.85(+3.71%) |
Jul 28, 2022 | 48.82 | 50.04 | 47.60 | 49.82 | 6,008,099 | +0.92(+1.89%) |
Jul 27, 2022 | 46.51 | 49.44 | 46.36 | 48.90 | 6,198,214 | +3.81(+8.46%) |
Jul 26, 2022 | 46.41 | 46.47 | 44.84 | 45.08 | 2,457,291 | -1.90(-4.04%) |
Jul 25, 2022 | 47.48 | 47.63 | 46.31 | 46.98 | 4,675,112 | -0.51(-1.07%) |
Jul 22, 2022 | 48.95 | 49.60 | 46.89 | 47.49 | 4,441,511 | -1.73(-3.51%) |
Jul 21, 2022 | 47.98 | 49.23 | 47.16 | 49.22 | 3,762,690 | +1.37(+2.86%) |
Jul 20, 2022 | 46.52 | 48.23 | 46.29 | 47.85 | 4,662,869 | +1.47(+3.17%) |
Jul 19, 2022 | 44.85 | 46.48 | 44.33 | 46.38 | 4,089,911 | +2.66(+6.09%) |
Jul 18, 2022 | 45.32 | 45.77 | 43.37 | 43.71 | 3,702,651 | -0.74(-1.68%) |
Jul 15, 2022 | 43.84 | 44.49 | 43.34 | 44.46 | 3,627,380 | +1.53(+3.56%) |
Jul 14, 2022 | 41.82 | 43.17 | 40.86 | 42.93 | 4,554,442 | +0.29(+0.68%) |
Jul 13, 2022 | 41.11 | 43.35 | 40.95 | 42.64 | 5,856,971 | -0.16(-0.37%) |
Jul 12, 2022 | 44.03 | 44.63 | 42.31 | 42.80 | 3,654,949 | -0.82(-1.89%) |
Jul 11, 2022 | 44.85 | 44.92 | 43.39 | 43.62 | 3,486,475 | -2.01(-4.40%) |
Jul 08, 2022 | 44.58 | 46.04 | 44.33 | 45.63 | 3,389,991 | +0.15(+0.33%) |
Jul 07, 2022 | 43.90 | 45.71 | 43.90 | 45.48 | 2,823,215 | +1.86(+4.26%) |
Jul 06, 2022 | 43.21 | 44.28 | 42.68 | 43.62 | 4,802,898 | +0.53(+1.22%) |
Jul 05, 2022 | 40.55 | 43.12 | 40.07 | 43.10 | 4,567,938 | +1.43(+3.43%) |
Jul 01, 2022 | 40.70 | 41.79 | 40.19 | 41.67 | 6,519,128 | +0.54(+1.30%) |
Jun 30, 2022 | 41.28 | 42.20 | 39.80 | 41.13 | 5,677,170 | -1.10(-2.61%) |
Jun 29, 2022 | 42.06 | 42.65 | 41.33 | 42.23 | 5,098,277 | +0.12(+0.28%) |
Jun 28, 2022 | 45.05 | 45.85 | 42.07 | 42.11 | 5,052,654 | -2.75(-6.13%) |
Jun 27, 2022 | 45.98 | 46.15 | 44.52 | 44.87 | 3,540,057 | -0.77(-1.70%) |
Jun 24, 2022 | 43.51 | 45.66 | 43.45 | 45.64 | 4,223,086 | +3.00(+7.03%) |
Jun 23, 2022 | 42.16 | 42.89 | 41.31 | 42.64 | 5,301,270 | +1.23(+2.97%) |
Jun 22, 2022 | 40.73 | 42.74 | 40.60 | 41.41 | 5,707,800 | -0.14(-0.33%) |
Jun 21, 2022 | 40.86 | 42.21 | 40.84 | 41.55 | 7,248,420 | +2.00(+5.05%) |
Jun 17, 2022 | 38.84 | 40.25 | 38.36 | 39.55 | 8,113,025 | +0.89(+2.31%) |
Jun 16, 2022 | 39.85 | 39.98 | 37.98 | 38.66 | 14,542,350 | -3.37(-8.01%) |
Jun 15, 2022 | 41.04 | 43.18 | 40.22 | 42.03 | 9,573,006 | +1.96(+4.88%) |
Jun 14, 2022 | 40.55 | 40.80 | 39.27 | 40.07 | 6,292,982 | +0.19(+0.47%) |
Jun 13, 2022 | 41.19 | 41.96 | 39.60 | 39.88 | 9,994,383 | -4.04(-9.20%) |
Jun 10, 2022 | 45.49 | 45.88 | 43.84 | 43.92 | 8,465,923 | -3.37(-7.12%) |
Jun 09, 2022 | 49.42 | 50.46 | 47.28 | 47.29 | 3,659,012 | -2.73(-5.46%) |
Jun 08, 2022 | 50.47 | 51.35 | 49.73 | 50.02 | 2,661,502 | -0.76(-1.51%) |
Jun 07, 2022 | 48.77 | 51.00 | 48.40 | 50.79 | 3,933,671 | +0.88(+1.77%) |
Jun 06, 2022 | 51.04 | 51.55 | 49.38 | 49.90 | 4,329,958 | +0.38(+0.76%) |
Jun 03, 2022 | 50.51 | 50.98 | 49.14 | 49.52 | 5,209,386 | -2.80(-5.35%) |
Jun 02, 2022 | 49.22 | 52.35 | 48.74 | 52.33 | 5,764,616 | +2.73(+5.51%) |
Jun 01, 2022 | 51.06 | 51.77 | 48.85 | 49.59 | 5,582,448 | -0.73(-1.46%) |
May 31, 2022 | 50.62 | 51.34 | 49.03 | 50.33 | 6,018,297 | -0.33(-0.65%) |
May 27, 2022 | 48.53 | 50.66 | 48.49 | 50.66 | 6,699,677 | +3.15(+6.63%) |
May 26, 2022 | 44.77 | 47.99 | 44.68 | 47.51 | 4,341,645 | +2.47(+5.49%) |
May 25, 2022 | 43.32 | 45.67 | 43.27 | 45.03 | 6,847,948 | +1.25(+2.86%) |
May 24, 2022 | 44.06 | 44.29 | 42.24 | 43.78 | 7,117,630 | -1.96(-4.28%) |
May 23, 2022 | 44.62 | 45.86 | 43.85 | 45.74 | 6,695,252 | +1.48(+3.34%) |
May 20, 2022 | 45.66 | 45.86 | 41.68 | 44.26 | 8,118,180 | -0.31(-0.69%) |
May 19, 2022 | 44.43 | 46.05 | 43.94 | 44.57 | 9,049,359 | -0.45(-0.99%) |
May 18, 2022 | 48.43 | 48.69 | 44.65 | 45.02 | 5,898,465 | -4.97(-9.94%) |
May 17, 2022 | 49.42 | 50.10 | 48.19 | 49.98 | 6,357,517 | +2.45(+5.16%) |
May 16, 2022 | 48.06 | 48.74 | 47.10 | 47.53 | 6,155,442 | -1.09(-2.25%) |
May 13, 2022 | 46.72 | 48.98 | 46.20 | 48.62 | 6,833,684 | +3.31(+7.30%) |
May 12, 2022 | 44.13 | 46.73 | 43.37 | 45.31 | 13,079,821 | -0.20(-0.44%) |
May 11, 2022 | 47.65 | 49.47 | 45.25 | 45.51 | 14,704,158 | -2.91(-6.01%) |
May 10, 2022 | 49.59 | 49.97 | 47.07 | 48.42 | 15,966,113 | +1.16(+2.46%) |
May 09, 2022 | 49.39 | 50.19 | 46.78 | 47.26 | 10,333,518 | -4.07(-7.93%) |
May 06, 2022 | 51.84 | 53.23 | 49.89 | 51.33 | 12,048,595 | -1.32(-2.51%) |
May 05, 2022 | 56.83 | 56.88 | 51.34 | 52.65 | 10,565,758 | -5.81(-9.94%) |
May 04, 2022 | 54.92 | 58.66 | 53.04 | 58.46 | 13,178,350 | +3.68(+6.71%) |
May 03, 2022 | 54.61 | 55.52 | 53.77 | 54.79 | 7,923,364 | +0.17(+0.31%) |
May 02, 2022 | 52.70 | 54.69 | 51.64 | 54.62 | 21,096,814 | +1.78(+3.36%) |
Apr 29, 2022 | 56.56 | 57.81 | 52.65 | 52.84 | 10,752,235 | -5.21(-8.98%) |
Apr 28, 2022 | 55.98 | 58.72 | 54.50 | 58.06 | 10,859,711 | +3.81(+7.03%) |
Apr 27, 2022 | 54.38 | 56.33 | 53.64 | 54.24 | 11,259,580 | -0.06(-0.11%) |
Apr 26, 2022 | 58.08 | 58.13 | 54.27 | 54.30 | 8,627,004 | -4.54(-7.71%) |
Apr 25, 2022 | 56.73 | 58.93 | 56.30 | 58.84 | 10,186,467 | +1.51(+2.63%) |
Apr 22, 2022 | 60.58 | 61.04 | 57.20 | 57.33 | 8,907,656 | -3.24(-5.35%) |
Apr 21, 2022 | 64.62 | 65.60 | 60.18 | 60.57 | 7,806,018 | -2.52(-4.00%) |
Apr 20, 2022 | 65.38 | 65.53 | 62.69 | 63.09 | 5,581,975 | -1.90(-2.92%) |
Apr 19, 2022 | 62.01 | 65.25 | 61.63 | 64.99 | 5,330,106 | +2.64(+4.24%) |
Apr 18, 2022 | 61.75 | 63.12 | 61.20 | 62.35 | 5,107,260 | +0.20(+0.32%) |
Apr 14, 2022 | 65.16 | 65.38 | 62.09 | 62.15 | 6,568,442 | -2.99(-4.59%) |
Apr 13, 2022 | 62.73 | 65.55 | 62.47 | 65.14 | 4,853,440 | +2.48(+3.96%) |
Apr 12, 2022 | 64.97 | 65.66 | 62.10 | 62.66 | 8,683,378 | -0.50(-0.79%) |
Apr 11, 2022 | 64.62 | 64.99 | 63.02 | 63.15 | 6,361,335 | -3.12(-4.71%) |
Apr 08, 2022 | 67.53 | 67.81 | 66.06 | 66.27 | 8,126,150 | -1.94(-2.84%) |
Apr 07, 2022 | 67.49 | 69.06 | 66.11 | 68.21 | 11,986,568 | +0.37(+0.54%) |
Apr 06, 2022 | 68.80 | 69.25 | 66.83 | 67.84 | 9,303,516 | -3.17(-4.46%) |
Apr 05, 2022 | 73.67 | 73.96 | 70.47 | 71.01 | 7,576,131 | -3.25(-4.37%) |
Apr 04, 2022 | 71.67 | 74.27 | 71.57 | 74.26 | 5,167,897 | +2.87(+4.02%) |
Apr 01, 2022 | 71.73 | 72.04 | 70.07 | 71.39 | 6,917,638 | -0.05(-0.07%) |
Mar 31, 2022 | 73.50 | 73.64 | 71.30 | 71.44 | 9,083,551 | -2.05(-2.78%) |
Mar 30, 2022 | 74.35 | 75.01 | 72.83 | 73.48 | 5,109,340 | -1.60(-2.13%) |
Mar 29, 2022 | 74.22 | 75.35 | 73.07 | 75.08 | 6,593,306 | +2.44(+3.36%) |
Mar 28, 2022 | 70.42 | 72.64 | 69.93 | 72.64 | 6,762,229 | +2.18(+3.09%) |
Mar 25, 2022 | 70.50 | 70.93 | 68.72 | 70.46 | 6,793,195 | -0.10(-0.14%) |
Mar 24, 2022 | 68.32 | 70.57 | 67.47 | 70.56 | 7,531,069 | +3.01(+4.46%) |
Mar 23, 2022 | 68.44 | 69.82 | 67.54 | 67.55 | 6,371,154 | -2.00(-2.87%) |
Mar 22, 2022 | 67.14 | 69.89 | 66.99 | 69.55 | 6,587,687 | +2.60(+3.89%) |
Mar 21, 2022 | 66.98 | 67.84 | 65.21 | 66.95 | 6,977,384 | -0.38(-0.56%) |
Mar 18, 2022 | 64.02 | 67.42 | 63.58 | 67.32 | 7,369,712 | +2.69(+4.16%) |
Mar 17, 2022 | 62.44 | 64.63 | 61.92 | 64.63 | 6,857,436 | +1.47(+2.33%) |
Mar 16, 2022 | 60.22 | 63.18 | 58.88 | 63.16 | 10,816,740 | +4.40(+7.49%) |
Mar 15, 2022 | 56.26 | 59.05 | 55.68 | 58.76 | 8,930,993 | +3.42(+6.17%) |
Mar 14, 2022 | 57.08 | 58.30 | 55.06 | 55.35 | 8,575,750 | -2.18(-3.78%) |
Mar 11, 2022 | 61.13 | 61.24 | 57.35 | 57.52 | 5,961,454 | -2.54(-4.23%) |
Mar 10, 2022 | 59.83 | 60.47 | 58.35 | 60.06 | 7,448,949 | -1.38(-2.25%) |
Mar 09, 2022 | 60.27 | 61.88 | 59.32 | 61.44 | 7,767,857 | +4.19(+7.32%) |
Mar 08, 2022 | 57.52 | 60.78 | 56.05 | 57.25 | 14,769,839 | -0.57(-0.98%) |
Mar 07, 2022 | 62.43 | 62.85 | 57.74 | 57.82 | 7,780,358 | -4.64(-7.43%) |
Mar 04, 2022 | 63.36 | 63.92 | 61.53 | 62.46 | 6,074,948 | -1.81(-2.81%) |
Mar 03, 2022 | 67.26 | 67.27 | 63.57 | 64.26 | 6,560,263 | -1.89(-2.85%) |
Mar 02, 2022 | 64.65 | 66.67 | 63.58 | 66.15 | 6,565,501 | +2.11(+3.29%) |
Mar 01, 2022 | 65.68 | 66.56 | 63.10 | 64.05 | 7,719,399 | -2.18(-3.28%) |
Feb 28, 2022 | 64.45 | 66.73 | 64.01 | 66.22 | 8,032,905 | +0.51(+0.77%) |
Feb 25, 2022 | 64.02 | 65.76 | 63.54 | 65.72 | 8,966,327 | +1.97(+3.09%) |
Feb 24, 2022 | 55.86 | 63.89 | 55.74 | 63.75 | 15,728,777 | +4.00(+6.70%) |
Feb 23, 2022 | 64.14 | 64.45 | 59.61 | 59.75 | 10,356,062 | -3.20(-5.08%) |
Feb 22, 2022 | 63.08 | 65.18 | 61.55 | 62.94 | 9,226,180 | -1.30(-2.03%) |
Feb 18, 2022 | 64.24 | 0 | -1.52(-2.31%) | |||
Feb 17, 2022 | 68.57 | 68.87 | 65.58 | 65.76 | 6,017,036 | -4.15(-5.94%) |
Feb 16, 2022 | 69.03 | 70.30 | 67.80 | 69.92 | 6,605,491 | -0.07(-0.10%) |
Feb 15, 2022 | 68.71 | 70.03 | 68.30 | 69.99 | 6,199,146 | +3.27(+4.90%) |
Feb 14, 2022 | 66.22 | 67.96 | 65.25 | 66.72 | 10,778,892 | +0.18(+0.27%) |
Feb 11, 2022 | 70.98 | 71.61 | 65.97 | 66.54 | 10,554,511 | -4.48(-6.31%) |
Feb 10, 2022 | 71.40 | 74.24 | 70.21 | 71.02 | 12,444,746 | -3.39(-4.55%) |
Feb 09, 2022 | 73.13 | 74.41 | 72.53 | 74.41 | 5,246,600 | +3.03(+4.24%) |
Feb 08, 2022 | 69.31 | 71.76 | 68.85 | 71.38 | 5,369,665 | +1.57(+2.25%) |
Feb 07, 2022 | 71.10 | 72.10 | 69.26 | 69.81 | 6,542,118 | -1.11(-1.57%) |
Feb 04, 2022 | 69.38 | 72.23 | 68.56 | 70.92 | 6,125,500 | +1.77(+2.56%) |
Feb 03, 2022 | 71.21 | 68.74 | 69.15 | 10,174,041 | -6.18(-8.20%) | |
Feb 02, 2022 | 75.86 | 75.94 | 73.59 | 75.33 | 7,187,877 | +1.24(+1.68%) |
Feb 01, 2022 | 73.64 | 74.37 | 71.52 | 74.09 | 7,118,430 | +0.87(+1.19%) |
Jan 31, 2022 | 69.24 | 73.34 | 73.21 | 7,608,317 | +4.41(+6.41%) | |
Jan 28, 2022 | 65.40 | 68.80 | 63.48 | 68.80 | 17,388,246 | +4.14(+6.41%) |
Jan 27, 2022 | 67.86 | 68.57 | 64.26 | 64.66 | 15,774,964 | -1.54(-2.33%) |
Jan 26, 2022 | 69.18 | 70.71 | 64.54 | 66.20 | 13,125,457 | +0.11(+0.17%) |
Jan 25, 2022 | 66.78 | 68.19 | 64.87 | 66.09 | 22,628,608 | -3.48(-5.00%) |
Jan 24, 2022 | 66.57 | 69.71 | 61.95 | 69.57 | 20,156,900 | +0.83(+1.21%) |
Jan 21, 2022 | 71.96 | 73.04 | 68.70 | 68.73 | 15,176,153 | -4.10(-5.63%) |
Jan 20, 2022 | 76.13 | 77.82 | 72.64 | 72.84 | 9,081,877 | -1.98(-2.64%) |
Jan 19, 2022 | 77.12 | 78.20 | 74.71 | 74.81 | 10,780,727 | -1.77(-2.31%) |
Jan 18, 2022 | 77.97 | 78.90 | 76.17 | 76.58 | 9,575,901 | -3.95(-4.91%) |
Jan 14, 2022 | 80.53 | 0 | +1.00(+1.26%) | |||
Jan 13, 2022 | 84.31 | 84.64 | 79.13 | 79.53 | 10,846,141 | -4.24(-5.06%) |
Jan 12, 2022 | 84.26 | 84.93 | 82.73 | 83.77 | 8,253,045 | +0.66(+0.79%) |
Jan 11, 2022 | 80.31 | 83.14 | 79.42 | 83.12 | 10,850,039 | +2.37(+2.94%) |
Jan 10, 2022 | 78.44 | 80.88 | 76.09 | 80.74 | 13,299,920 | +0.19(+0.23%) |
Jan 07, 2022 | 82.33 | 83.09 | 79.79 | 80.55 | 7,478,549 | -1.82(-2.21%) |
Jan 06, 2022 | 81.64 | 83.78 | 80.67 | 82.37 | 10,594,163 | -0.06(-0.07%) |
Jan 05, 2022 | 87.11 | 87.62 | 82.38 | 82.43 | 9,746,412 | -5.46(-6.22%) |
Jan 04, 2022 | 90.47 | 90.49 | 86.44 | 87.89 | 6,070,880 | -2.36(-2.62%) |