Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.82 | 14.17 | 12.57 | 12.99 | 31,918,924 | -0.21(-1.59%) |
Jul 28, 2022 | 12.32 | 13.72 | 11.84 | 13.20 | 36,716,788 | +0.88(+7.14%) |
Jul 27, 2022 | 10.87 | 12.65 | 10.58 | 12.32 | 31,327,254 | +2.21(+21.86%) |
Jul 26, 2022 | 11.19 | 11.29 | 10.08 | 10.11 | 13,375,680 | -1.46(-12.62%) |
Jul 25, 2022 | 11.70 | 12.48 | 11.51 | 11.57 | 16,468,669 | -0.85(-6.84%) |
Jul 22, 2022 | 13.89 | 13.92 | 12.06 | 12.42 | 29,213,428 | -1.07(-7.93%) |
Jul 21, 2022 | 11.76 | 13.51 | 11.67 | 13.49 | 31,438,526 | +1.02(+8.18%) |
Jul 20, 2022 | 13.55 | 14.20 | 11.86 | 12.47 | 70,709,816 | -0.43(-3.33%) |
Jul 19, 2022 | 10.37 | 13.00 | 9.850 | 12.90 | 57,934,408 | +3.14(+32.17%) |
Jul 18, 2022 | 8.830 | 10.97 | 8.700 | 9.760 | 43,508,304 | +1.72(+21.39%) |
Jul 15, 2022 | 8.260 | 8.560 | 7.670 | 8.040 | 13,282,063 | +0.04(+0.50%) |
Jul 14, 2022 | 7.590 | 8.100 | 7.260 | 8.000 | 15,040,158 | +0.24(+3.09%) |
Jul 13, 2022 | 7.500 | 7.900 | 7.050 | 7.760 | 12,825,927 | +0.09(+1.17%) |
Jul 12, 2022 | 7.750 | 7.985 | 7.360 | 7.670 | 10,803,374 | -0.14(-1.79%) |
Jul 11, 2022 | 7.900 | 8.290 | 7.670 | 7.810 | 14,343,506 | -0.70(-8.23%) |
Jul 08, 2022 | 6.650 | 8.900 | 6.600 | 8.510 | 49,125,160 | +1.50(+21.40%) |
Jul 07, 2022 | 5.770 | 7.090 | 5.710 | 7.010 | 20,406,548 | +1.36(+24.07%) |
Jul 06, 2022 | 5.940 | 6.070 | 5.610 | 5.650 | 11,159,156 | -0.42(-6.92%) |
Jul 05, 2022 | 5.400 | 6.080 | 5.200 | 6.070 | 12,352,118 | +0.53(+9.57%) |
Jul 01, 2022 | 5.410 | 5.700 | 5.278 | 5.540 | 11,547,928 | +0.20(+3.75%) |
Jun 30, 2022 | 5.530 | 5.770 | 5.270 | 5.340 | 10,671,476 | -0.46(-7.93%) |
Jun 29, 2022 | 6.250 | 6.270 | 5.650 | 5.800 | 12,134,842 | -0.63(-9.80%) |
Jun 28, 2022 | 6.950 | 7.153 | 6.320 | 6.430 | 10,479,002 | -0.42(-6.13%) |
Jun 27, 2022 | 7.480 | 7.500 | 6.810 | 6.850 | 9,086,659 | -0.56(-7.56%) |
Jun 24, 2022 | 7.170 | 7.759 | 7.120 | 7.410 | 13,665,929 | +0.36(+5.11%) |
Jun 23, 2022 | 6.770 | 7.100 | 6.510 | 7.050 | 13,219,909 | +0.30(+4.44%) |
Jun 22, 2022 | 7.070 | 7.330 | 6.720 | 6.750 | 10,488,485 | -0.47(-6.51%) |
Jun 21, 2022 | 6.940 | 7.788 | 6.890 | 7.220 | 16,377,789 | +0.61(+9.23%) |
Jun 17, 2022 | 6.460 | 6.840 | 6.440 | 6.610 | 10,261,226 | +0.04(+0.61%) |
Jun 16, 2022 | 6.730 | 6.820 | 6.270 | 6.570 | 12,203,416 | -0.30(-4.37%) |
Jun 15, 2022 | 6.710 | 7.170 | 6.550 | 6.870 | 18,125,258 | -0.07(-1.01%) |
Jun 14, 2022 | 6.540 | 7.070 | 6.410 | 6.940 | 10,681,341 | +0.29(+4.36%) |
Jun 13, 2022 | 6.150 | 7.000 | 6.140 | 6.650 | 18,776,028 | -0.89(-11.80%) |
Jun 10, 2022 | 7.350 | 7.690 | 7.245 | 7.540 | 10,518,178 | -0.12(-1.57%) |
Jun 09, 2022 | 8.400 | 8.439 | 7.650 | 7.660 | 13,882,555 | -0.87(-10.20%) |
Jun 08, 2022 | 8.640 | 9.140 | 8.390 | 8.530 | 11,211,728 | -0.16(-1.84%) |
Jun 07, 2022 | 8.650 | 8.875 | 8.320 | 8.690 | 10,746,716 | -0.24(-2.69%) |
Jun 06, 2022 | 9.230 | 9.260 | 8.700 | 8.930 | 10,178,437 | +0.13(+1.48%) |
Jun 03, 2022 | 9.070 | 9.110 | 8.400 | 8.800 | 11,020,744 | -0.54(-5.78%) |
Jun 02, 2022 | 9.140 | 9.600 | 9.100 | 9.340 | 11,595,832 | +0.12(+1.30%) |
Jun 01, 2022 | 10.30 | 10.35 | 9.110 | 9.220 | 14,973,497 | -1.01(-9.87%) |
May 31, 2022 | 11.04 | 11.17 | 10.02 | 10.23 | 19,462,114 | -0.04(-0.39%) |
May 27, 2022 | 9.970 | 10.48 | 9.810 | 10.27 | 13,974,034 | +0.42(+4.26%) |
May 26, 2022 | 8.810 | 9.960 | 8.530 | 9.850 | 15,617,588 | +0.58(+6.26%) |
May 25, 2022 | 8.890 | 9.440 | 8.840 | 9.270 | 6,857,765 | +0.27(+3.00%) |
May 24, 2022 | 9.610 | 9.800 | 8.740 | 9.000 | 11,199,567 | -0.93(-9.37%) |
May 23, 2022 | 9.880 | 10.26 | 9.520 | 9.930 | 9,375,625 | +0.16(+1.64%) |
May 20, 2022 | 10.65 | 10.70 | 9.210 | 9.770 | 12,276,665 | -0.58(-5.60%) |
May 19, 2022 | 10.19 | 10.93 | 10.12 | 10.35 | 10,220,401 | +0.19(+1.87%) |
May 18, 2022 | 10.61 | 10.99 | 9.930 | 10.16 | 9,917,042 | -0.93(-8.39%) |
May 17, 2022 | 10.78 | 11.26 | 10.51 | 11.09 | 10,884,863 | +0.77(+7.46%) |
May 16, 2022 | 11.18 | 11.20 | 10.13 | 10.32 | 11,012,369 | -1.07(-9.39%) |
May 13, 2022 | 11.17 | 12.00 | 10.92 | 11.39 | 15,326,169 | +1.24(+12.22%) |
May 12, 2022 | 9.490 | 10.60 | 8.800 | 10.15 | 20,865,130 | +0.17(+1.70%) |
May 11, 2022 | 11.00 | 12.17 | 9.910 | 9.980 | 17,793,732 | -1.82(-15.42%) |
May 10, 2022 | 12.86 | 13.19 | 11.54 | 11.80 | 12,878,812 | -0.28(-2.32%) |
May 09, 2022 | 13.94 | 14.03 | 11.77 | 12.08 | 15,789,983 | -2.87(-19.20%) |
May 06, 2022 | 15.47 | 15.81 | 14.45 | 14.95 | 8,417,599 | -0.95(-5.97%) |
May 05, 2022 | 17.27 | 17.40 | 15.54 | 15.90 | 9,295,665 | -1.86(-10.47%) |
May 04, 2022 | 16.88 | 17.83 | 15.61 | 17.76 | 11,810,745 | +0.98(+5.84%) |
May 03, 2022 | 16.35 | 17.32 | 16.23 | 16.78 | 7,596,881 | +0.12(+0.72%) |
May 02, 2022 | 15.56 | 16.92 | 15.05 | 16.66 | 13,857,295 | +1.06(+6.79%) |
Apr 29, 2022 | 16.63 | 17.48 | 15.53 | 15.60 | 10,525,698 | -1.26(-7.47%) |
Apr 28, 2022 | 16.87 | 17.26 | 15.59 | 16.86 | 13,715,122 | +0.14(+0.84%) |
Apr 27, 2022 | 17.00 | 18.15 | 16.64 | 16.72 | 11,120,969 | -0.38(-2.22%) |
Apr 26, 2022 | 18.50 | 18.57 | 17.02 | 17.10 | 8,893,408 | -1.62(-8.65%) |
Apr 25, 2022 | 17.78 | 18.78 | 17.60 | 18.72 | 11,300,567 | +0.57(+3.14%) |
Apr 22, 2022 | 19.08 | 19.77 | 18.09 | 18.15 | 9,866,671 | -1.17(-6.06%) |
Apr 21, 2022 | 21.30 | 21.99 | 19.12 | 19.32 | 12,722,981 | -1.40(-6.76%) |
Apr 20, 2022 | 21.69 | 22.09 | 20.25 | 20.72 | 8,868,075 | -0.78(-3.63%) |
Apr 19, 2022 | 21.10 | 21.93 | 20.41 | 21.50 | 8,500,283 | +0.60(+2.87%) |
Apr 18, 2022 | 20.91 | 21.26 | 19.79 | 20.90 | 9,607,436 | -0.33(-1.55%) |
Apr 14, 2022 | 22.30 | 22.37 | 20.93 | 21.23 | 8,928,537 | -1.07(-4.80%) |
Apr 13, 2022 | 21.02 | 22.58 | 20.94 | 22.30 | 8,374,336 | +1.14(+5.39%) |
Apr 12, 2022 | 22.55 | 23.35 | 20.85 | 21.16 | 10,945,145 | -0.76(-3.47%) |
Apr 11, 2022 | 22.05 | 22.87 | 21.40 | 21.92 | 6,760,762 | -0.76(-3.35%) |
Apr 08, 2022 | 23.56 | 23.81 | 22.61 | 22.68 | 9,102,860 | -1.09(-4.59%) |
Apr 07, 2022 | 24.05 | 24.61 | 22.82 | 23.77 | 9,519,370 | -0.41(-1.72%) |
Apr 06, 2022 | 25.20 | 25.62 | 23.84 | 24.18 | 10,104,472 | -2.08(-7.90%) |
Apr 05, 2022 | 29.35 | 29.49 | 26.02 | 26.26 | 11,173,872 | -2.66(-9.20%) |
Apr 04, 2022 | 28.54 | 28.95 | 27.60 | 28.92 | 8,342,311 | +0.38(+1.33%) |
Apr 01, 2022 | 27.86 | 29.06 | 27.37 | 28.54 | 9,201,805 | +0.59(+2.11%) |
Mar 31, 2022 | 29.87 | 30.19 | 27.92 | 27.95 | 8,292,605 | -1.61(-5.45%) |
Mar 30, 2022 | 30.49 | 31.38 | 29.28 | 29.56 | 8,064,662 | -1.58(-5.07%) |
Mar 29, 2022 | 31.35 | 31.65 | 29.31 | 31.14 | 11,216,376 | -0.13(-0.42%) |
Mar 28, 2022 | 31.06 | 32.74 | 30.11 | 31.27 | 19,196,268 | +2.38(+8.24%) |
Mar 25, 2022 | 31.28 | 31.49 | 28.22 | 28.89 | 12,140,901 | -1.44(-4.75%) |
Mar 24, 2022 | 30.04 | 30.47 | 28.32 | 30.33 | 11,858,441 | +1.08(+3.69%) |
Mar 23, 2022 | 29.15 | 30.30 | 28.51 | 29.25 | 8,125,091 | -0.19(-0.65%) |
Mar 22, 2022 | 28.93 | 30.96 | 28.80 | 29.44 | 13,211,502 | +1.81(+6.55%) |
Mar 21, 2022 | 27.94 | 28.79 | 26.56 | 27.63 | 8,671,144 | -0.29(-1.04%) |
Mar 18, 2022 | 26.10 | 28.03 | 26.04 | 27.92 | 10,161,541 | +1.26(+4.73%) |
Mar 17, 2022 | 24.05 | 26.70 | 24.00 | 26.66 | 11,083,342 | +2.43(+10.03%) |
Mar 16, 2022 | 23.31 | 24.27 | 22.19 | 24.23 | 11,962,704 | +1.82(+8.12%) |
Mar 15, 2022 | 21.33 | 22.47 | 20.32 | 22.41 | 8,784,663 | +1.00(+4.67%) |
Mar 14, 2022 | 22.30 | 22.43 | 20.95 | 21.41 | 8,309,393 | -1.08(-4.80%) |
Mar 11, 2022 | 25.14 | 25.21 | 22.44 | 22.49 | 8,914,610 | -2.26(-9.13%) |
Mar 10, 2022 | 24.01 | 24.85 | 23.29 | 24.75 | 9,336,466 | -0.93(-3.62%) |
Mar 09, 2022 | 24.40 | 26.19 | 24.03 | 25.68 | 15,217,803 | +3.33(+14.90%) |
Mar 08, 2022 | 21.75 | 23.49 | 21.28 | 22.35 | 10,834,624 | +0.87(+4.05%) |
Mar 07, 2022 | 23.12 | 23.88 | 21.45 | 21.48 | 10,923,788 | -1.34(-5.87%) |
Mar 04, 2022 | 24.73 | 25.18 | 22.46 | 22.82 | 10,885,111 | -1.84(-7.46%) |
Mar 03, 2022 | 26.60 | 27.20 | 24.54 | 24.66 | 9,462,747 | -2.22(-8.26%) |
Mar 02, 2022 | 25.55 | 27.10 | 25.33 | 26.88 | 13,298,047 | +0.80(+3.07%) |
Mar 01, 2022 | 27.37 | 27.49 | 24.96 | 26.08 | 21,660,938 | +0.73(+2.88%) |
Feb 28, 2022 | 23.20 | 25.98 | 23.13 | 25.35 | 20,396,928 | +2.28(+9.88%) |
Feb 25, 2022 | 23.39 | 23.28 | 22.33 | 23.07 | 12,124,660 | +0.11(+0.48%) |
Feb 24, 2022 | 19.56 | 23.02 | 19.51 | 22.96 | 16,587,003 | +1.92(+9.13%) |
Feb 23, 2022 | 23.41 | 23.90 | 20.94 | 21.04 | 11,536,627 | -1.49(-6.61%) |
Feb 22, 2022 | 22.90 | 24.09 | 22.01 | 22.53 | 11,963,413 | -1.36(-5.69%) |
Feb 18, 2022 | 23.89 | 0 | -1.83(-7.12%) | |||
Feb 17, 2022 | 27.14 | 27.88 | 25.50 | 25.72 | 10,715,777 | -2.68(-9.44%) |
Feb 16, 2022 | 27.57 | 28.93 | 27.11 | 28.40 | 10,554,554 | -0.23(-0.80%) |
Feb 15, 2022 | 27.55 | 28.93 | 27.44 | 28.63 | 15,692,980 | +3.08(+12.05%) |
Feb 14, 2022 | 26.85 | 27.90 | 25.27 | 25.55 | 12,724,513 | -1.38(-5.12%) |
Feb 11, 2022 | 28.77 | 29.74 | 26.45 | 26.93 | 15,399,161 | -1.89(-6.56%) |
Feb 10, 2022 | 27.88 | 31.44 | 27.66 | 28.82 | 20,019,814 | -0.17(-0.59%) |
Feb 09, 2022 | 26.80 | 29.04 | 26.35 | 28.99 | 14,905,301 | +2.66(+10.10%) |
Feb 08, 2022 | 25.00 | 26.40 | 24.62 | 26.33 | 12,685,149 | +0.75(+2.95%) |
Feb 07, 2022 | 25.00 | 26.54 | 24.97 | 25.57 | 22,809,584 | +2.06(+8.78%) |
Feb 04, 2022 | 22.11 | 23.84 | 21.08 | 23.51 | 19,894,192 | +2.30(+10.84%) |
Feb 03, 2022 | 21.98 | 21.01 | 21.21 | 8,793,395 | -1.81(-7.86%) | |
Feb 02, 2022 | 24.45 | 24.75 | 22.41 | 23.02 | 11,022,936 | -2.01(-8.03%) |
Feb 01, 2022 | 24.09 | 25.22 | 23.19 | 25.03 | 13,867,406 | +1.49(+6.33%) |
Jan 31, 2022 | 22.06 | 23.60 | 23.54 | 12,084,509 | +1.57(+7.15%) | |
Jan 28, 2022 | 20.57 | 22.00 | 19.43 | 21.97 | 13,896,134 | +2.18(+11.02%) |
Jan 27, 2022 | 21.50 | 21.92 | 19.60 | 19.79 | 12,540,956 | -1.67(-7.78%) |
Jan 26, 2022 | 24.00 | 24.22 | 21.07 | 21.46 | 17,817,324 | -0.72(-3.25%) |
Jan 25, 2022 | 22.57 | 23.43 | 21.43 | 22.18 | 14,025,834 | -0.72(-3.14%) |
Jan 24, 2022 | 19.82 | 23.02 | 19.43 | 22.90 | 22,136,264 | +0.84(+3.83%) |
Jan 21, 2022 | 23.00 | 24.31 | 21.92 | 22.05 | 17,786,092 | -2.77(-11.18%) |
Jan 20, 2022 | 25.38 | 27.34 | 24.74 | 24.83 | 12,472,307 | -0.02(-0.08%) |
Jan 19, 2022 | 26.35 | 27.02 | 24.78 | 24.85 | 9,435,083 | -1.22(-4.68%) |
Jan 18, 2022 | 27.58 | 28.09 | 25.95 | 26.07 | 9,236,649 | -2.52(-8.81%) |
Jan 14, 2022 | 28.59 | 0 | +0.49(+1.74%) | |||
Jan 13, 2022 | 30.94 | 31.39 | 27.86 | 28.10 | 12,211,232 | -2.26(-7.44%) |
Jan 12, 2022 | 31.36 | 31.79 | 29.80 | 30.36 | 14,648,747 | +0.78(+2.64%) |
Jan 11, 2022 | 28.61 | 30.38 | 28.06 | 29.58 | 11,114,155 | +0.65(+2.25%) |
Jan 10, 2022 | 26.88 | 29.22 | 26.27 | 28.93 | 11,496,299 | +0.44(+1.54%) |
Jan 07, 2022 | 28.48 | 29.41 | 27.20 | 28.49 | 9,316,379 | -0.81(-2.76%) |
Jan 06, 2022 | 29.71 | 30.41 | 27.00 | 29.30 | 10,584,585 | -0.32(-1.08%) |
Jan 05, 2022 | 33.30 | 33.90 | 29.21 | 29.62 | 15,803,634 | -4.51(-13.21%) |
Jan 04, 2022 | 33.60 | 35.48 | 32.64 | 34.13 | 10,539,095 | +1.24(+3.77%) |
Jan 03, 2022 | 33.68 | 34.19 | 32.41 | 32.89 | 6,803,931 | +0.03(+0.09%) |
Dec 31, 2021 | 34.70 | 35.42 | 32.80 | 32.86 | 8,982,523 | -1.53(-4.45%) |
Dec 30, 2021 | 33.98 | 36.00 | 33.70 | 34.39 | 10,773,164 | +0.48(+1.42%) |
Dec 29, 2021 | 34.86 | 35.80 | 33.37 | 33.91 | 8,668,581 | -1.23(-3.50%) |
Dec 28, 2021 | 37.19 | 37.35 | 34.51 | 35.14 | 12,477,250 | -4.26(-10.81%) |
Dec 27, 2021 | 39.00 | 40.78 | 38.14 | 39.40 | 14,282,665 | +1.27(+3.33%) |
Dec 23, 2021 | 34.05 | 38.73 | 33.05 | 38.13 | 15,471,704 | +4.00(+11.72%) |
Dec 22, 2021 | 34.19 | 35.20 | 33.45 | 34.13 | 8,086,554 | -0.30(-0.87%) |
Dec 21, 2021 | 34.24 | 34.79 | 32.80 | 34.43 | 9,767,285 | +1.96(+6.04%) |
Dec 20, 2021 | 32.19 | 33.48 | 31.45 | 32.47 | 9,266,953 | -1.39(-4.11%) |
Dec 17, 2021 | 33.90 | 35.95 | 32.38 | 33.86 | 11,684,416 | -1.65(-4.65%) |
Dec 16, 2021 | 39.01 | 39.80 | 34.62 | 35.51 | 11,376,102 | -3.22(-8.31%) |
Dec 15, 2021 | 37.02 | 39.96 | 34.30 | 38.73 | 15,157,332 | +1.40(+3.75%) |
Dec 14, 2021 | 35.95 | 38.42 | 35.58 | 37.33 | 9,876,400 | +0.49(+1.33%) |
Dec 13, 2021 | 39.61 | 39.63 | 36.46 | 36.84 | 11,566,417 | -3.60(-8.90%) |
Dec 10, 2021 | 43.12 | 43.60 | 39.20 | 40.44 | 8,529,299 | -0.93(-2.25%) |
Dec 09, 2021 | 45.70 | 46.00 | 41.11 | 41.37 | 11,754,191 | -5.27(-11.30%) |
Dec 08, 2021 | 45.49 | 47.21 | 43.91 | 46.64 | 8,384,082 | +0.49(+1.06%) |
Dec 07, 2021 | 44.29 | 47.11 | 43.77 | 46.15 | 11,182,611 | +4.34(+10.38%) |
Dec 06, 2021 | 37.96 | 44.08 | 35.97 | 41.81 | 16,428,737 | +0.17(+0.41%) |
Dec 03, 2021 | 48.89 | 49.65 | 40.21 | 41.64 | 16,794,940 | -7.43(-15.14%) |
Dec 02, 2021 | 50.50 | 52.55 | 47.05 | 49.07 | 13,217,417 | -1.72(-3.39%) |
Dec 01, 2021 | 52.61 | 57.70 | 49.81 | 50.79 | 18,644,136 | -0.28(-0.55%) |
Nov 30, 2021 | 52.10 | 54.85 | 49.09 | 51.07 | 14,539,912 | -0.32(-0.62%) |
Nov 29, 2021 | 52.15 | 52.30 | 48.12 | 51.39 | 11,222,258 | +2.19(+4.45%) |
Nov 26, 2021 | 49.17 | 51.20 | 48.05 | 49.20 | 6,711,162 | -3.19(-6.09%) |
Nov 24, 2021 | 49.99 | 52.65 | 48.90 | 52.39 | 8,105,414 | +0.27(+0.52%) |
Nov 23, 2021 | 50.78 | 53.77 | 50.78 | 52.12 | 11,321,373 | +2.55(+5.14%) |
Nov 22, 2021 | 55.14 | 56.00 | 48.39 | 49.57 | 13,139,056 | -5.11(-9.35%) |
Nov 19, 2021 | 51.84 | 56.80 | 51.79 | 54.68 | 14,141,864 | +3.22(+6.26%) |
Nov 18, 2021 | 50.90 | 52.03 | 47.41 | 51.46 | 13,800,060 | +0.51(+1.00%) |
Nov 17, 2021 | 55.69 | 56.62 | 48.76 | 50.95 | 18,312,626 | -4.42(-7.98%) |
Nov 16, 2021 | 51.33 | 57.68 | 50.77 | 55.37 | 27,027,444 | -0.03(-0.05%) |
Nov 15, 2021 | 72.59 | 73.50 | 54.65 | 55.40 | 34,605,264 | -20.52(-27.03%) |
Nov 12, 2021 | 70.00 | 76.83 | 67.50 | 75.92 | 13,218,898 | +5.23(+7.40%) |
Nov 11, 2021 | 66.82 | 72.90 | 66.10 | 70.69 | 10,731,767 | +5.85(+9.02%) |
Nov 10, 2021 | 79.19 | 64.12 | 64.84 | 19,190,228 | -11.25(-14.79%) | |
Nov 09, 2021 | 81.51 | 83.45 | 72.01 | 76.09 | 16,464,158 | +0.79(+1.05%) |
Nov 08, 2021 | 70.01 | 77.33 | 70.01 | 75.30 | 16,463,978 | +11.48(+17.99%) |
Nov 05, 2021 | 65.02 | 65.77 | 61.97 | 63.82 | 7,396,919 | -0.47(-0.73%) |
Nov 04, 2021 | 63.88 | 65.69 | 61.67 | 64.29 | 10,286,633 | -0.37(-0.57%) |
Nov 03, 2021 | 61.60 | 64.94 | 58.80 | 64.66 | 14,048,755 | +1.32(+2.08%) |
Nov 02, 2021 | 58.50 | 63.34 | 58.30 | 63.34 | 18,574,864 | +7.83(+14.11%) |
Nov 01, 2021 | 52.34 | 57.79 | 55.10 | 55.51 | 15,352,456 | +3.27(+6.26%) |
Oct 29, 2021 | 50.83 | 52.75 | 49.80 | 52.24 | 9,944,616 | +1.85(+3.67%) |
Oct 28, 2021 | 52.19 | 49.85 | 50.39 | 11,042,723 | +0.35(+0.70%) | |
Oct 27, 2021 | 50.82 | 51.30 | 48.90 | 50.04 | 8,842,994 | -2.82(-5.33%) |
Oct 26, 2021 | 53.88 | 52.86 | 10,071,871 | -1.83(-3.35%) | ||
Oct 25, 2021 | 51.10 | 55.29 | 54.69 | 14,894,327 | +5.23(+10.57%) | |
Oct 22, 2021 | 50.56 | 47.37 | 49.46 | 9,819,516 | -1.45(-2.85%) | |
Oct 21, 2021 | 52.67 | 53.99 | 49.40 | 50.91 | 15,362,337 | -2.16(-4.07%) |
Oct 20, 2021 | 54.11 | 56.48 | 52.50 | 53.07 | 22,108,256 | -0.84(-1.56%) |
Oct 19, 2021 | 51.60 | 54.01 | 48.78 | 53.91 | 23,556,428 | +2.47(+4.80%) |
Oct 18, 2021 | 48.39 | 53.42 | 48.27 | 51.44 | 22,323,148 | +2.55(+5.22%) |
Oct 15, 2021 | 45.50 | 48.95 | 45.16 | 48.89 | 22,547,388 | +5.30(+12.16%) |
Oct 14, 2021 | 44.30 | 44.88 | 42.30 | 43.59 | 10,287,030 | -0.20(-0.46%) |
Oct 13, 2021 | 40.66 | 43.88 | 39.55 | 43.79 | 9,879,771 | +2.93(+7.17%) |
Oct 12, 2021 | 42.88 | 43.04 | 39.63 | 40.86 | 10,226,353 | -2.10(-4.89%) |
Oct 11, 2021 | 40.56 | 44.12 | 40.43 | 42.96 | 14,160,026 | +3.47(+8.79%) |
Oct 08, 2021 | 38.74 | 39.98 | 37.98 | 39.49 | 7,564,153 | +1.07(+2.79%) |
Oct 07, 2021 | 38.15 | 38.59 | 37.11 | 38.42 | 8,009,551 | -0.54(-1.39%) |
Oct 06, 2021 | 38.49 | 39.80 | 37.44 | 38.96 | 15,411,562 | +1.77(+4.76%) |
Oct 05, 2021 | 34.19 | 37.29 | 33.88 | 37.19 | 11,533,257 | +3.56(+10.59%) |
Oct 04, 2021 | 32.81 | 33.85 | 31.89 | 33.63 | 7,855,861 | +0.46(+1.39%) |
Oct 01, 2021 | 34.03 | 34.27 | 32.34 | 33.17 | 8,287,821 | +1.59(+5.03%) |
Sep 30, 2021 | 32.03 | 32.44 | 31.05 | 31.58 | 6,349,478 | +0.97(+3.17%) |
Sep 29, 2021 | 33.12 | 33.34 | 30.55 | 30.61 | 7,548,788 | -2.14(-6.53%) |
Sep 28, 2021 | 34.60 | 35.25 | 32.65 | 32.75 | 5,628,205 | -2.42(-6.88%) |
Sep 27, 2021 | 36.28 | 37.03 | 35.09 | 35.17 | 5,454,557 | -0.98(-2.70%) |
Sep 24, 2021 | 35.00 | 36.41 | 34.64 | 36.15 | 8,227,614 | -1.55(-4.12%) |
Sep 23, 2021 | 35.89 | 37.72 | 35.54 | 37.70 | 7,140,758 | +2.00(+5.60%) |
Sep 22, 2021 | 33.34 | 36.42 | 33.11 | 35.70 | 8,089,538 | +2.46(+7.40%) |
Sep 21, 2021 | 34.21 | 34.21 | 32.45 | 33.24 | 6,534,292 | -0.65(-1.92%) |
Sep 20, 2021 | 32.49 | 34.50 | 32.30 | 33.89 | 8,308,550 | -1.95(-5.44%) |
Sep 17, 2021 | 36.45 | 36.59 | 35.47 | 35.84 | 6,082,273 | -0.50(-1.38%) |
Sep 16, 2021 | 36.90 | 37.32 | 35.26 | 36.34 | 6,194,334 | -0.71(-1.92%) |
Sep 15, 2021 | 36.09 | 37.20 | 35.18 | 37.05 | 9,475,060 | +2.37(+6.83%) |
Sep 14, 2021 | 36.70 | 37.27 | 34.41 | 34.68 | 7,427,447 | -0.91(-2.56%) |
Sep 13, 2021 | 35.04 | 36.67 | 34.26 | 35.59 | 8,479,749 | -0.15(-0.42%) |
Sep 10, 2021 | 38.90 | 39.18 | 35.57 | 35.74 | 8,576,863 | -3.15(-8.10%) |
Sep 09, 2021 | 38.25 | 40.30 | 37.86 | 38.89 | 9,516,645 | +1.60(+4.29%) |
Sep 08, 2021 | 39.13 | 39.87 | 37.10 | 37.29 | 7,754,377 | -2.10(-5.33%) |
Sep 07, 2021 | 42.80 | 43.66 | 38.66 | 39.39 | 15,575,855 | -4.02(-9.26%) |
Sep 03, 2021 | 43.71 | 44.97 | 43.22 | 43.41 | 12,728,289 | +1.21(+2.87%) |
Sep 02, 2021 | 43.19 | 44.52 | 41.72 | 42.20 | 10,915,736 | +1.02(+2.48%) |
Sep 01, 2021 | 41.05 | 42.86 | 40.48 | 41.18 | 9,531,467 | +0.59(+1.45%) |
Aug 31, 2021 | 39.86 | 41.58 | 39.27 | 40.59 | 8,152,450 | +0.05(+0.12%) |
Aug 30, 2021 | 39.31 | 40.79 | 37.65 | 40.54 | 9,641,013 | +0.34(+0.85%) |
Aug 27, 2021 | 36.60 | 40.66 | 36.25 | 40.20 | 13,083,256 | +3.98(+10.99%) |
Aug 26, 2021 | 37.24 | 38.48 | 36.02 | 36.22 | 7,783,313 | -2.11(-5.50%) |
Aug 25, 2021 | 37.41 | 38.99 | 36.77 | 38.33 | 9,714,932 | +0.35(+0.92%) |
Aug 24, 2021 | 36.47 | 38.03 | 35.15 | 37.98 | 10,960,931 | +1.22(+3.32%) |
Aug 23, 2021 | 37.57 | 38.78 | 35.60 | 36.76 | 19,429,032 | +1.50(+4.25%) |
Aug 20, 2021 | 32.57 | 36.18 | 32.40 | 35.26 | 15,533,265 | +3.45(+10.85%) |
Aug 19, 2021 | 30.30 | 32.43 | 30.10 | 31.81 | 8,203,870 | +1.03(+3.35%) |
Aug 18, 2021 | 30.57 | 32.45 | 30.25 | 30.78 | 6,075,308 | +0.13(+0.42%) |
Aug 17, 2021 | 32.93 | 33.54 | 30.03 | 30.65 | 7,201,798 | -2.39(-7.23%) |
Aug 16, 2021 | 32.99 | 33.77 | 31.83 | 33.04 | 6,247,833 | +0.16(+0.49%) |
Aug 13, 2021 | 35.07 | 36.25 | 32.73 | 32.88 | 9,910,466 | -0.96(-2.84%) |
Aug 12, 2021 | 33.72 | 34.16 | 32.43 | 33.84 | 6,165,593 | -1.34(-3.81%) |
Aug 11, 2021 | 36.31 | 37.10 | 34.51 | 35.18 | 8,566,149 | -0.51(-1.43%) |
Aug 10, 2021 | 35.98 | 36.71 | 34.35 | 35.69 | 8,637,040 | -0.29(-0.81%) |
Aug 09, 2021 | 36.22 | 37.77 | 35.42 | 35.98 | 18,604,608 | +1.73(+5.05%) |
Aug 06, 2021 | 31.98 | 34.74 | 30.90 | 34.25 | 17,648,936 | +2.79(+8.87%) |
Aug 05, 2021 | 27.99 | 31.50 | 27.62 | 31.46 | 11,592,443 | +2.74(+9.54%) |
Aug 04, 2021 | 27.61 | 29.57 | 27.41 | 28.72 | 9,108,525 | +1.59(+5.86%) |
Aug 03, 2021 | 28.00 | 28.06 | 26.20 | 27.13 | 7,955,304 | -1.10(-3.90%) |