Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.70 | 41.50 | 40.02 | 40.34 | 2,262,770 | -1.45(-3.46%) |
Feb 27, 2023 | 41.89 | 42.04 | 41.17 | 41.78 | 1,622,623 | +1.60(+3.98%) |
Feb 24, 2023 | 40.66 | 41.48 | 39.50 | 40.18 | 2,771,209 | -4.17(-9.41%) |
Feb 23, 2023 | 47.00 | 47.38 | 43.35 | 44.36 | 2,459,987 | -0.73(-1.62%) |
Feb 22, 2023 | 46.00 | 46.48 | 44.47 | 45.09 | 1,689,393 | -1.06(-2.30%) |
Feb 21, 2023 | 46.60 | 47.81 | 46.09 | 46.15 | 1,396,044 | -1.74(-3.64%) |
Feb 17, 2023 | 48.29 | 48.63 | 47.01 | 47.90 | 2,502,154 | -3.20(-6.26%) |
Feb 16, 2023 | 49.83 | 52.05 | 49.48 | 51.10 | 2,026,427 | +0.18(+0.36%) |
Feb 15, 2023 | 49.83 | 50.97 | 49.48 | 50.91 | 1,571,941 | -1.37(-2.62%) |
Feb 14, 2023 | 51.23 | 52.70 | 50.47 | 52.28 | 1,047,612 | -1.54(-2.87%) |
Feb 13, 2023 | 53.14 | 54.41 | 52.56 | 53.82 | 787,043 | +2.57(+5.02%) |
Feb 10, 2023 | 52.94 | 53.13 | 50.37 | 51.25 | 1,554,334 | -4.97(-8.85%) |
Feb 09, 2023 | 57.37 | 57.80 | 55.55 | 56.22 | 1,834,715 | +3.03(+5.69%) |
Feb 08, 2023 | 54.00 | 54.41 | 52.35 | 53.20 | 1,057,677 | -2.20(-3.97%) |
Feb 07, 2023 | 55.48 | 56.03 | 53.44 | 55.39 | 1,409,448 | +1.31(+2.42%) |
Feb 06, 2023 | 52.60 | 54.46 | 51.91 | 54.08 | 1,873,569 | -2.61(-4.61%) |
Feb 03, 2023 | 58.52 | 59.57 | 56.35 | 56.70 | 2,699,512 | -4.67(-7.60%) |
Feb 02, 2023 | 63.62 | 63.84 | 60.42 | 61.36 | 2,313,128 | -3.82(-5.86%) |
Feb 01, 2023 | 63.58 | 66.03 | 62.31 | 65.18 | 2,092,416 | +3.93(+6.42%) |
Jan 31, 2023 | 60.89 | 62.00 | 59.66 | 61.25 | 1,630,336 | -1.02(-1.64%) |
Jan 30, 2023 | 63.61 | 64.27 | 61.42 | 62.27 | 2,048,271 | -7.76(-11.08%) |
Jan 27, 2023 | 70.77 | 70.89 | 68.82 | 70.03 | 1,400,371 | -0.34(-0.48%) |
Jan 26, 2023 | 70.06 | 70.70 | 68.70 | 70.36 | 1,693,011 | +2.56(+3.78%) |
Jan 25, 2023 | 66.92 | 67.90 | 64.89 | 67.80 | 1,143,230 | +0.44(+0.66%) |
Jan 24, 2023 | 66.35 | 67.87 | 65.84 | 67.36 | 860,168 | -0.15(-0.23%) |
Jan 23, 2023 | 67.16 | 68.90 | 65.99 | 67.51 | 2,017,534 | +1.99(+3.03%) |
Jan 20, 2023 | 63.61 | 65.72 | 62.94 | 65.52 | 2,315,834 | +4.41(+7.22%) |
Jan 19, 2023 | 59.33 | 61.59 | 59.33 | 61.11 | 1,615,331 | +3.54(+6.14%) |
Jan 18, 2023 | 61.37 | 61.72 | 57.55 | 57.57 | 1,535,816 | -1.85(-3.11%) |
Jan 17, 2023 | 60.98 | 61.01 | 59.09 | 59.42 | 1,684,636 | -4.08(-6.42%) |
Jan 13, 2023 | 61.78 | 63.90 | 61.64 | 63.50 | 2,105,186 | +2.54(+4.17%) |
Jan 12, 2023 | 61.50 | 61.67 | 59.24 | 60.96 | 1,667,396 | -1.65(-2.63%) |
Jan 11, 2023 | 61.32 | 63.37 | 60.59 | 62.60 | 3,602,529 | +1.82(+3.00%) |
Jan 10, 2023 | 59.43 | 61.01 | 58.31 | 60.78 | 1,456,191 | +1.96(+3.33%) |
Jan 09, 2023 | 60.72 | 60.99 | 58.47 | 58.83 | 2,099,541 | +0.11(+0.18%) |
Jan 06, 2023 | 56.64 | 58.96 | 55.19 | 58.72 | 1,742,499 | +0.48(+0.83%) |
Jan 05, 2023 | 55.78 | 58.82 | 55.45 | 58.24 | 2,296,579 | -0.27(-0.46%) |
Jan 04, 2023 | 54.46 | 58.69 | 53.69 | 58.51 | 3,273,347 | +9.34(+19.00%) |
Jan 03, 2023 | 48.05 | 50.30 | 47.89 | 49.17 | 2,909,020 | +4.66(+10.46%) |
Dec 30, 2022 | 45.70 | 46.66 | 44.20 | 44.51 | 1,934,885 | -3.44(-7.18%) |
Dec 29, 2022 | 46.15 | 48.10 | 45.56 | 47.95 | 1,523,264 | +3.85(+8.72%) |
Dec 28, 2022 | 47.44 | 47.80 | 44.08 | 44.11 | 1,754,571 | -4.87(-9.94%) |
Dec 27, 2022 | 45.56 | 49.80 | 45.17 | 48.97 | 3,234,968 | +6.09(+14.21%) |
Dec 23, 2022 | 44.23 | 44.65 | 42.73 | 42.88 | 685,320 | -0.78(-1.79%) |
Dec 22, 2022 | 44.91 | 45.50 | 42.60 | 43.66 | 1,472,000 | -0.76(-1.71%) |
Dec 21, 2022 | 42.20 | 44.58 | 41.37 | 44.43 | 1,249,309 | +3.38(+8.24%) |
Dec 20, 2022 | 40.95 | 42.73 | 40.92 | 41.04 | 836,264 | -2.02(-4.69%) |
Dec 19, 2022 | 44.42 | 44.69 | 42.88 | 43.06 | 953,968 | -0.69(-1.57%) |
Dec 16, 2022 | 44.43 | 45.46 | 43.75 | 43.75 | 1,145,234 | +0.26(+0.59%) |
Dec 15, 2022 | 47.24 | 48.47 | 42.87 | 43.49 | 2,110,804 | -3.32(-7.09%) |
Dec 14, 2022 | 46.35 | 47.46 | 45.63 | 46.81 | 1,277,759 | +0.94(+2.04%) |
Dec 13, 2022 | 48.37 | 49.51 | 45.24 | 45.88 | 2,017,574 | +1.44(+3.24%) |
Dec 12, 2022 | 45.15 | 45.16 | 42.89 | 44.43 | 2,033,279 | -1.65(-3.58%) |
Dec 09, 2022 | 48.16 | 48.51 | 45.93 | 46.09 | 2,422,380 | -0.69(-1.47%) |
Dec 08, 2022 | 46.14 | 47.26 | 45.46 | 46.77 | 2,361,916 | +4.11(+9.64%) |
Dec 07, 2022 | 41.98 | 43.51 | 41.21 | 42.66 | 2,168,127 | -2.91(-6.39%) |
Dec 06, 2022 | 45.88 | 46.74 | 44.50 | 45.57 | 2,789,601 | +1.67(+3.80%) |
Dec 05, 2022 | 46.47 | 46.56 | 43.28 | 43.90 | 3,597,490 | -0.36(-0.82%) |
Dec 02, 2022 | 39.79 | 45.06 | 39.47 | 44.26 | 3,072,937 | +3.23(+7.88%) |
Dec 01, 2022 | 41.24 | 42.15 | 40.20 | 41.03 | 2,081,339 | -1.30(-3.07%) |
Nov 30, 2022 | 41.01 | 43.66 | 40.79 | 42.33 | 4,958,316 | +5.06(+13.57%) |
Nov 29, 2022 | 36.89 | 37.80 | 36.64 | 37.27 | 3,774,944 | +4.83(+14.88%) |
Nov 28, 2022 | 31.00 | 33.58 | 30.93 | 32.44 | 2,014,885 | +0.82(+2.59%) |
Nov 25, 2022 | 32.02 | 32.39 | 31.57 | 31.62 | 853,726 | -1.72(-5.15%) |
Nov 23, 2022 | 33.00 | 33.67 | 32.66 | 33.34 | 1,407,000 | +1.20(+3.74%) |
Nov 22, 2022 | 31.54 | 32.38 | 31.06 | 32.14 | 1,452,762 | -0.99(-3.00%) |
Nov 21, 2022 | 33.37 | 34.05 | 32.65 | 33.13 | 1,217,415 | -1.63(-4.69%) |
Nov 18, 2022 | 35.97 | 35.97 | 34.35 | 34.76 | 2,050,748 | -3.56(-9.29%) |
Nov 17, 2022 | 33.60 | 38.50 | 33.33 | 38.32 | 2,824,001 | +2.52(+7.04%) |
Nov 16, 2022 | 37.22 | 37.42 | 35.38 | 35.80 | 1,233,876 | -2.47(-6.46%) |
Nov 15, 2022 | 38.39 | 39.19 | 37.14 | 38.27 | 2,979,201 | +5.10(+15.39%) |
Nov 14, 2022 | 33.54 | 34.15 | 32.69 | 33.17 | 2,385,164 | +0.50(+1.52%) |
Nov 11, 2022 | 32.15 | 33.23 | 31.65 | 32.67 | 2,976,577 | +3.87(+13.45%) |
Nov 10, 2022 | 28.07 | 28.97 | 27.59 | 28.80 | 2,981,390 | +4.33(+17.71%) |
Nov 09, 2022 | 25.74 | 25.94 | 24.37 | 24.46 | 2,617,170 | -3.33(-11.98%) |
Nov 08, 2022 | 27.28 | 28.26 | 26.48 | 27.79 | 2,342,105 | -0.05(-0.17%) |
Nov 07, 2022 | 28.63 | 29.28 | 27.39 | 27.84 | 2,753,372 | +0.40(+1.46%) |
Nov 04, 2022 | 27.24 | 27.49 | 25.57 | 27.44 | 5,121,934 | +5.12(+22.96%) |
Nov 03, 2022 | 20.71 | 22.76 | 20.70 | 22.32 | 2,980,548 | +0.58(+2.68%) |
Nov 02, 2022 | 22.00 | 21.74 | 5,007,536 | +0.31(+1.42%) | ||
Nov 01, 2022 | 22.34 | 22.60 | 21.36 | 21.43 | 5,394,018 | +2.33(+12.19%) |
Oct 31, 2022 | 18.94 | 19.64 | 18.84 | 19.10 | 3,508,685 | -1.64(-7.91%) |
Oct 28, 2022 | 20.34 | 20.78 | 19.85 | 20.74 | 3,973,064 | -2.01(-8.85%) |
Oct 27, 2022 | 23.09 | 24.04 | 22.60 | 22.76 | 2,837,903 | -1.87(-7.59%) |
Oct 26, 2022 | 22.22 | 25.22 | 22.16 | 24.63 | 4,572,971 | +2.55(+11.54%) |
Oct 25, 2022 | 22.35 | 22.85 | 21.87 | 22.08 | 3,536,664 | +1.10(+5.23%) |
Oct 24, 2022 | 21.84 | 21.84 | 18.76 | 20.98 | 8,597,745 | -8.89(-29.77%) |
Oct 21, 2022 | 28.70 | 29.99 | 28.12 | 29.87 | 1,592,581 | +0.52(+1.76%) |
Oct 20, 2022 | 29.37 | 31.18 | 29.18 | 29.36 | 1,521,713 | +0.35(+1.22%) |
Oct 19, 2022 | 30.77 | 31.06 | 28.74 | 29.01 | 2,094,144 | -4.25(-12.77%) |
Oct 18, 2022 | 35.14 | 35.37 | 32.56 | 33.25 | 1,577,082 | -0.72(-2.11%) |
Oct 17, 2022 | 33.30 | 34.64 | 33.28 | 33.97 | 1,299,219 | +2.72(+8.70%) |
Oct 14, 2022 | 33.99 | 33.99 | 31.12 | 31.25 | 983,995 | -1.37(-4.21%) |
Oct 13, 2022 | 30.21 | 33.34 | 29.70 | 32.62 | 1,523,245 | -0.87(-2.59%) |
Oct 12, 2022 | 33.83 | 34.76 | 33.24 | 33.49 | 1,070,066 | -0.63(-1.85%) |
Oct 11, 2022 | 35.05 | 35.44 | 33.37 | 34.12 | 1,272,072 | -3.04(-8.19%) |
Oct 10, 2022 | 38.80 | 38.80 | 36.71 | 37.16 | 804,470 | -3.75(-9.17%) |
Oct 07, 2022 | 42.27 | 42.76 | 40.66 | 40.91 | 603,769 | -2.98(-6.78%) |
Oct 06, 2022 | 44.13 | 45.11 | 43.61 | 43.89 | 991,323 | -1.21(-2.69%) |
Oct 05, 2022 | 44.59 | 45.91 | 43.85 | 45.10 | 1,322,998 | +0.96(+2.18%) |
Oct 04, 2022 | 41.93 | 45.24 | 41.93 | 44.14 | 1,497,083 | +4.77(+12.12%) |
Oct 03, 2022 | 38.64 | 39.72 | 37.88 | 39.37 | 1,515,507 | +0.57(+1.48%) |
Sep 30, 2022 | 38.45 | 40.18 | 38.39 | 38.80 | 679,524 | -0.63(-1.60%) |
Sep 29, 2022 | 39.81 | 39.99 | 38.21 | 39.43 | 1,551,386 | -4.08(-9.39%) |
Sep 28, 2022 | 40.78 | 43.80 | 40.45 | 43.51 | 1,106,621 | +1.48(+3.52%) |
Sep 27, 2022 | 43.80 | 45.08 | 41.38 | 42.03 | 3,832,633 | -1.41(-3.25%) |
Sep 26, 2022 | 43.86 | 44.80 | 43.17 | 43.44 | 1,036,433 | +0.71(+1.65%) |
Sep 23, 2022 | 42.46 | 43.02 | 41.69 | 42.74 | 3,049,219 | -1.78(-4.01%) |
Sep 22, 2022 | 45.57 | 46.22 | 44.41 | 44.52 | 794,007 | -0.71(-1.56%) |
Sep 21, 2022 | 47.85 | 47.85 | 45.11 | 45.23 | 1,100,615 | -3.99(-8.10%) |
Sep 20, 2022 | 49.62 | 50.43 | 48.68 | 49.21 | 799,040 | -1.07(-2.13%) |
Sep 19, 2022 | 48.62 | 50.31 | 48.52 | 50.28 | 569,431 | +0.63(+1.27%) |
Sep 16, 2022 | 50.47 | 50.65 | 49.11 | 49.65 | 575,933 | -2.54(-4.86%) |
Sep 15, 2022 | 52.42 | 53.86 | 51.67 | 52.19 | 405,129 | -0.43(-0.82%) |
Sep 14, 2022 | 52.85 | 53.05 | 51.66 | 52.62 | 391,834 | +0.07(+0.13%) |
Sep 13, 2022 | 54.77 | 56.06 | 52.44 | 52.55 | 985,871 | -7.73(-12.82%) |
Sep 12, 2022 | 59.20 | 60.39 | 58.13 | 60.28 | 570,670 | +2.25(+3.88%) |
Sep 09, 2022 | 57.44 | 58.87 | 57.30 | 58.03 | 646,027 | +3.84(+7.08%) |
Sep 08, 2022 | 53.50 | 54.68 | 52.73 | 54.20 | 997,622 | -2.09(-3.71%) |
Sep 07, 2022 | 54.60 | 56.59 | 53.77 | 56.28 | 878,234 | +1.90(+3.49%) |
Sep 06, 2022 | 56.08 | 56.11 | 54.20 | 54.39 | 815,570 | -3.37(-5.83%) |
Sep 02, 2022 | 59.98 | 60.13 | 57.45 | 57.75 | 1,083,046 | -3.83(-6.21%) |
Sep 01, 2022 | 61.14 | 62.17 | 59.56 | 61.58 | 607,568 | -2.19(-3.43%) |
Aug 31, 2022 | 64.81 | 66.32 | 63.29 | 63.77 | 780,131 | +3.79(+6.32%) |
Aug 30, 2022 | 63.88 | 64.04 | 59.31 | 59.98 | 785,892 | -5.27(-8.07%) |
Aug 29, 2022 | 66.61 | 68.79 | 65.20 | 65.24 | 469,486 | -1.95(-2.90%) |
Aug 26, 2022 | 74.04 | 74.04 | 66.90 | 67.19 | 1,323,341 | -1.65(-2.40%) |
Aug 25, 2022 | 65.11 | 68.91 | 64.05 | 68.84 | 2,189,951 | +8.89(+14.83%) |
Aug 24, 2022 | 56.82 | 61.92 | 56.25 | 59.95 | 563,907 | +0.73(+1.22%) |
Aug 23, 2022 | 58.85 | 59.68 | 56.77 | 59.22 | 430,590 | -0.18(-0.31%) |
Aug 22, 2022 | 59.02 | 60.37 | 59.02 | 59.40 | 575,948 | +1.21(+2.08%) |
Aug 19, 2022 | 58.71 | 59.64 | 57.79 | 58.19 | 407,390 | -0.99(-1.68%) |
Aug 18, 2022 | 60.25 | 60.40 | 58.06 | 59.19 | 592,152 | -2.14(-3.49%) |
Aug 17, 2022 | 61.31 | 62.59 | 60.90 | 61.32 | 391,824 | -0.37(-0.60%) |
Aug 16, 2022 | 61.13 | 62.31 | 60.85 | 61.69 | 451,980 | -2.16(-3.38%) |
Aug 15, 2022 | 62.54 | 64.31 | 62.25 | 63.85 | 479,469 | -0.92(-1.41%) |
Aug 12, 2022 | 61.50 | 64.87 | 61.50 | 64.77 | 538,370 | +1.00(+1.57%) |
Aug 11, 2022 | 63.56 | 67.10 | 63.20 | 63.77 | 907,845 | +3.28(+5.43%) |
Aug 10, 2022 | 59.59 | 60.82 | 58.05 | 60.48 | 906,322 | -1.02(-1.66%) |
Aug 09, 2022 | 62.39 | 63.16 | 61.16 | 61.50 | 389,824 | -1.24(-1.98%) |
Aug 08, 2022 | 63.46 | 64.40 | 62.33 | 62.74 | 398,864 | -1.71(-2.65%) |
Aug 05, 2022 | 63.02 | 64.68 | 62.52 | 64.45 | 654,625 | -2.09(-3.14%) |
Aug 04, 2022 | 67.73 | 69.06 | 65.51 | 66.54 | 667,639 | +2.87(+4.51%) |
Aug 03, 2022 | 62.11 | 64.17 | 60.70 | 63.67 | 1,246,416 | +1.46(+2.35%) |
Aug 02, 2022 | 59.76 | 65.02 | 59.17 | 62.21 | 2,462,378 | -1.39(-2.19%) |
Aug 01, 2022 | 63.65 | 64.78 | 61.30 | 63.60 | 1,185,579 | -2.65(-4.00%) |
Jul 29, 2022 | 65.47 | 66.62 | 64.05 | 66.26 | 1,025,416 | -7.02(-9.58%) |
Jul 28, 2022 | 74.59 | 75.03 | 69.96 | 73.28 | 712,766 | -2.94(-3.86%) |
Jul 27, 2022 | 74.78 | 76.70 | 72.63 | 76.22 | 640,345 | +2.37(+3.20%) |
Jul 26, 2022 | 76.81 | 77.62 | 73.31 | 73.85 | 453,258 | -0.66(-0.88%) |
Jul 25, 2022 | 74.07 | 74.76 | 72.73 | 74.51 | 222,041 | +1.62(+2.23%) |
Jul 22, 2022 | 76.33 | 76.52 | 72.15 | 72.89 | 573,679 | -5.08(-6.51%) |
Jul 21, 2022 | 75.30 | 78.05 | 75.30 | 77.96 | 751,589 | +1.80(+2.37%) |
Jul 20, 2022 | 77.20 | 78.00 | 74.88 | 76.16 | 1,151,854 | -1.62(-2.09%) |
Jul 19, 2022 | 76.64 | 77.98 | 75.32 | 77.78 | 926,224 | +2.30(+3.05%) |
Jul 18, 2022 | 76.98 | 78.99 | 74.93 | 75.48 | 1,888,454 | +4.27(+6.00%) |
Jul 15, 2022 | 70.90 | 71.40 | 67.05 | 71.21 | 1,178,903 | -1.97(-2.69%) |
Jul 14, 2022 | 74.67 | 74.73 | 71.70 | 73.17 | 936,612 | -3.35(-4.38%) |
Jul 13, 2022 | 73.41 | 78.51 | 73.30 | 76.52 | 1,025,381 | -1.43(-1.84%) |
Jul 12, 2022 | 78.79 | 79.48 | 76.45 | 77.95 | 894,695 | -1.91(-2.39%) |
Jul 11, 2022 | 82.39 | 82.68 | 78.79 | 79.86 | 974,229 | -11.90(-12.97%) |
Jul 08, 2022 | 91.98 | 93.88 | 90.01 | 91.76 | 871,318 | -3.54(-3.71%) |
Jul 07, 2022 | 92.84 | 96.78 | 92.56 | 95.30 | 1,012,321 | +5.97(+6.69%) |
Jul 06, 2022 | 90.69 | 91.12 | 86.37 | 89.33 | 826,385 | -3.91(-4.20%) |
Jul 05, 2022 | 89.20 | 93.50 | 87.29 | 93.24 | 984,096 | -1.18(-1.25%) |
Jul 01, 2022 | 92.70 | 95.89 | 90.56 | 94.42 | 2,013,623 | +0.31(+0.33%) |
Jun 30, 2022 | 91.74 | 94.31 | 88.61 | 94.11 | 839,731 | -0.32(-0.34%) |
Jun 29, 2022 | 93.11 | 94.65 | 92.20 | 94.43 | 943,977 | -1.54(-1.60%) |
Jun 28, 2022 | 99.89 | 101.96 | 95.26 | 95.97 | 1,146,778 | +0.30(+0.31%) |
Jun 27, 2022 | 98.60 | 99.22 | 95.09 | 95.67 | 696,036 | +2.00(+2.14%) |
Jun 24, 2022 | 91.03 | 94.05 | 90.42 | 93.67 | 977,930 | +7.27(+8.42%) |
Jun 23, 2022 | 86.52 | 89.19 | 83.54 | 86.40 | 1,079,621 | +3.72(+4.50%) |
Jun 22, 2022 | 82.22 | 85.44 | 82.02 | 82.68 | 939,334 | -4.92(-5.61%) |
Jun 21, 2022 | 86.88 | 88.45 | 85.42 | 87.59 | 786,567 | +6.19(+7.60%) |
Jun 17, 2022 | 85.99 | 86.98 | 79.65 | 81.40 | 1,054,734 | +3.97(+5.12%) |
Jun 16, 2022 | 78.38 | 79.69 | 75.55 | 77.44 | 751,722 | -9.93(-11.36%) |
Jun 15, 2022 | 86.02 | 88.96 | 83.30 | 87.36 | 2,272,114 | +4.98(+6.04%) |
Jun 14, 2022 | 79.96 | 83.45 | 78.99 | 82.39 | 952,754 | +6.81(+9.01%) |
Jun 13, 2022 | 79.79 | 81.92 | 74.09 | 75.58 | 989,937 | -11.34(-13.04%) |
Jun 10, 2022 | 89.91 | 91.44 | 85.06 | 86.92 | 1,264,275 | -0.23(-0.26%) |
Jun 09, 2022 | 92.17 | 93.88 | 86.66 | 87.14 | 1,375,405 | -10.75(-10.98%) |
Jun 08, 2022 | 94.41 | 99.00 | 93.52 | 97.89 | 1,516,675 | +7.35(+8.12%) |
Jun 07, 2022 | 85.68 | 90.75 | 85.04 | 90.54 | 2,138,033 | +4.10(+4.74%) |
Jun 06, 2022 | 88.41 | 90.08 | 85.19 | 86.44 | 2,056,943 | +6.41(+8.01%) |
Jun 03, 2022 | 81.80 | 82.71 | 79.53 | 80.03 | 1,314,061 | -4.27(-5.07%) |
Jun 02, 2022 | 78.62 | 84.60 | 78.41 | 84.30 | 7,229,379 | +6.97(+9.01%) |
Jun 01, 2022 | 81.66 | 82.10 | 75.87 | 77.33 | 6,017,260 | -2.53(-3.16%) |
May 31, 2022 | 83.58 | 84.06 | 79.86 | 79.86 | 5,791,075 | +6.25(+8.50%) |
May 27, 2022 | 73.03 | 73.61 | 70.55 | 73.61 | 620,830 | +1.72(+2.39%) |
May 26, 2022 | 65.41 | 72.65 | 65.40 | 71.89 | 1,207,476 | +7.25(+11.21%) |
May 25, 2022 | 64.07 | 65.40 | 62.93 | 64.64 | 694,023 | +2.29(+3.67%) |
May 24, 2022 | 65.79 | 65.79 | 61.40 | 62.36 | 987,299 | -7.82(-11.14%) |
May 23, 2022 | 70.75 | 70.75 | 68.46 | 70.17 | 934,653 | -0.76(-1.08%) |
May 20, 2022 | 73.03 | 73.99 | 67.50 | 70.94 | 1,294,151 | +0.76(+1.09%) |
May 19, 2022 | 65.79 | 70.94 | 65.79 | 70.17 | 1,210,946 | +4.58(+6.98%) |
May 18, 2022 | 68.65 | 70.36 | 65.22 | 65.60 | 1,058,394 | -5.91(-8.27%) |
May 17, 2022 | 72.84 | 73.80 | 69.03 | 71.51 | 1,260,795 | +6.10(+9.33%) |
May 16, 2022 | 64.64 | 66.93 | 63.88 | 65.41 | 908,459 | -0.19(-0.29%) |
May 13, 2022 | 61.78 | 65.98 | 61.59 | 65.60 | 1,033,676 | +7.63(+13.16%) |
May 12, 2022 | 57.40 | 60.26 | 54.74 | 57.97 | 1,210,935 | +0.00(+0.00%) |
May 11, 2022 | 61.40 | 63.69 | 57.59 | 57.97 | 1,319,935 | +0.00(+0.00%) |
May 10, 2022 | 60.45 | 60.45 | 55.89 | 57.97 | 1,134,612 | +1.91(+3.40%) |
May 09, 2022 | 58.92 | 60.63 | 55.49 | 56.06 | 1,105,600 | -7.25(-11.45%) |
May 06, 2022 | 66.17 | 66.74 | 62.55 | 63.31 | 845,685 | -6.29(-9.04%) |
May 05, 2022 | 74.37 | 75.32 | 67.12 | 69.60 | 906,764 | -12.59(-15.31%) |
May 04, 2022 | 75.89 | 82.57 | 74.93 | 82.19 | 735,860 | +1.14(+1.41%) |
May 03, 2022 | 81.04 | 82.57 | 79.14 | 81.04 | 594,256 | +3.05(+3.91%) |
May 02, 2022 | 76.08 | 78.66 | 73.44 | 77.99 | 806,607 | +1.14(+1.49%) |
Apr 29, 2022 | 81.23 | 82.76 | 76.47 | 76.85 | 1,187,834 | +8.39(+12.26%) |
Apr 28, 2022 | 68.65 | 69.41 | 65.22 | 68.46 | 1,045,443 | +1.91(+2.87%) |
Apr 27, 2022 | 64.64 | 68.36 | 64.64 | 66.55 | 1,043,737 | +5.53(+9.06%) |
Apr 26, 2022 | 64.45 | 64.45 | 60.92 | 61.02 | 835,096 | -4.39(-6.71%) |
Apr 25, 2022 | 61.40 | 65.41 | 60.64 | 65.41 | 975,537 | -1.91(-2.83%) |
Apr 22, 2022 | 69.03 | 73.01 | 67.12 | 67.31 | 830,214 | +1.53(+2.32%) |
Apr 21, 2022 | 71.51 | 72.46 | 65.22 | 65.79 | 957,969 | -6.29(-8.73%) |
Apr 20, 2022 | 77.99 | 77.99 | 72.08 | 72.08 | 792,524 | -7.25(-9.13%) |
Apr 19, 2022 | 77.80 | 79.42 | 74.94 | 79.33 | 744,926 | -2.10(-2.58%) |
Apr 18, 2022 | 81.04 | 82.75 | 78.37 | 81.42 | 618,068 | -2.29(-2.73%) |
Apr 14, 2022 | 86.19 | 86.48 | 83.52 | 83.71 | 530,717 | -3.05(-3.52%) |
Apr 13, 2022 | 83.33 | 87.34 | 82.76 | 86.76 | 712,259 | +4.77(+5.81%) |
Apr 12, 2022 | 86.57 | 86.57 | 81.42 | 82.00 | 678,466 | -1.33(-1.60%) |
Apr 11, 2022 | 85.05 | 86.57 | 82.00 | 83.33 | 825,279 | -6.10(-6.82%) |
Apr 08, 2022 | 89.43 | 91.86 | 88.48 | 89.43 | 503,692 | +0.19(+0.21%) |
Apr 07, 2022 | 91.72 | 92.29 | 87.14 | 89.24 | 657,312 | -4.00(-4.29%) |
Apr 06, 2022 | 95.34 | 95.92 | 90.77 | 93.25 | 669,905 | -6.29(-6.32%) |
Apr 05, 2022 | 106.21 | 106.40 | 98.78 | 99.54 | 574,078 | -8.20(-7.61%) |
Apr 04, 2022 | 104.88 | 108.41 | 102.97 | 107.74 | 943,551 | +10.11(+10.35%) |
Apr 01, 2022 | 100.30 | 102.59 | 95.92 | 97.63 | 831,967 | +9.53(+10.82%) |
Mar 31, 2022 | 94.77 | 94.77 | 87.72 | 88.10 | 701,166 | -10.30(-10.47%) |
Mar 30, 2022 | 98.20 | 102.59 | 97.25 | 98.40 | 677,429 | -1.33(-1.34%) |
Mar 29, 2022 | 100.87 | 103.35 | 98.59 | 99.73 | 788,435 | +6.48(+6.95%) |
Mar 28, 2022 | 92.29 | 94.58 | 90.20 | 93.25 | 701,907 | +3.24(+3.60%) |
Mar 25, 2022 | 87.34 | 90.54 | 86.00 | 90.00 | 688,398 | -4.20(-4.45%) |
Mar 24, 2022 | 93.06 | 94.92 | 89.43 | 94.20 | 1,096,484 | -2.86(-2.95%) |
Mar 23, 2022 | 94.58 | 103.26 | 91.72 | 97.06 | 1,122,102 | -1.14(-1.17%) |
Mar 22, 2022 | 97.63 | 100.87 | 95.53 | 98.20 | 997,783 | +10.69(+12.21%) |
Mar 21, 2022 | 88.66 | 91.14 | 82.37 | 87.51 | 1,245,661 | -12.39(-12.40%) |
Mar 18, 2022 | 87.71 | 102.77 | 86.18 | 99.91 | 1,809,279 | +13.16(+15.16%) |
Mar 17, 2022 | 88.09 | 88.47 | 80.65 | 86.75 | 1,595,607 | -10.87(-11.13%) |
Mar 16, 2022 | 80.08 | 97.81 | 77.79 | 97.62 | 2,900,050 | +38.32(+64.63%) |
Mar 15, 2022 | 55.48 | 61.97 | 53.39 | 59.30 | 2,106,772 | -0.57(-0.96%) |
Mar 14, 2022 | 65.59 | 67.69 | 59.30 | 59.87 | 1,404,070 | -15.06(-20.10%) |
Mar 11, 2022 | 87.90 | 87.99 | 74.64 | 74.93 | 669,809 | -11.06(-12.86%) |
Mar 10, 2022 | 90.18 | 85.99 | 620,468 | -13.16(-13.27%) | ||
Mar 09, 2022 | 96.86 | 99.53 | 94.38 | 99.15 | 469,911 | +4.39(+4.63%) |
Mar 08, 2022 | 97.43 | 99.64 | 91.71 | 94.76 | 396,587 | -4.19(-4.24%) |
Mar 07, 2022 | 103.34 | 107.34 | 98.57 | 98.95 | 549,926 | -12.20(-10.98%) |
Mar 04, 2022 | 113.83 | 116.69 | 110.01 | 111.16 | 388,148 | -8.39(-7.02%) |
Mar 03, 2022 | 126.98 | 127.55 | 118.40 | 119.55 | 355,303 | -9.34(-7.25%) |
Mar 02, 2022 | 131.56 | 131.75 | 124.88 | 128.89 | 315,224 | -2.48(-1.89%) |