Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.00 | 19.28 | 18.27 | 18.47 | 1,900,987 | -0.15(-0.81%) |
Aug 30, 2022 | 19.68 | 19.88 | 18.26 | 18.62 | 1,922,654 | -0.55(-2.87%) |
Aug 29, 2022 | 19.17 | 20.04 | 19.12 | 19.17 | 1,712,976 | -0.44(-2.24%) |
Aug 26, 2022 | 21.50 | 21.66 | 19.58 | 19.61 | 1,814,723 | -1.98(-9.17%) |
Aug 25, 2022 | 21.48 | 21.85 | 21.09 | 21.59 | 1,255,968 | +0.49(+2.32%) |
Aug 24, 2022 | 21.18 | 21.82 | 21.07 | 21.10 | 1,126,290 | +0.00(+0.00%) |
Aug 23, 2022 | 21.39 | 22.09 | 21.01 | 21.10 | 1,542,084 | -0.26(-1.22%) |
Aug 22, 2022 | 21.69 | 22.14 | 21.22 | 21.36 | 1,667,493 | -0.85(-3.83%) |
Aug 19, 2022 | 23.20 | 23.43 | 22.11 | 22.21 | 1,929,122 | -1.76(-7.34%) |
Aug 18, 2022 | 23.64 | 24.14 | 23.31 | 23.97 | 1,634,782 | +0.33(+1.40%) |
Aug 17, 2022 | 24.25 | 24.65 | 23.25 | 23.64 | 2,696,331 | -1.34(-5.36%) |
Aug 16, 2022 | 24.30 | 25.00 | 23.71 | 24.98 | 3,111,194 | +0.49(+2.00%) |
Aug 15, 2022 | 23.47 | 24.59 | 23.22 | 24.49 | 2,717,439 | +0.79(+3.33%) |
Aug 12, 2022 | 23.29 | 23.82 | 22.68 | 23.70 | 2,026,166 | +0.79(+3.45%) |
Aug 11, 2022 | 23.73 | 24.32 | 22.64 | 22.91 | 2,810,768 | -0.42(-1.80%) |
Aug 10, 2022 | 22.54 | 24.03 | 22.27 | 23.33 | 3,305,462 | +2.03(+9.53%) |
Aug 09, 2022 | 23.00 | 24.61 | 21.04 | 21.30 | 5,117,190 | -2.40(-10.13%) |
Aug 08, 2022 | 23.45 | 24.56 | 22.88 | 23.70 | 3,519,727 | +0.82(+3.58%) |
Aug 05, 2022 | 22.35 | 23.41 | 21.75 | 22.88 | 2,856,550 | -0.27(-1.17%) |
Aug 04, 2022 | 22.93 | 23.49 | 22.43 | 23.15 | 2,980,048 | +0.75(+3.35%) |
Aug 03, 2022 | 21.21 | 22.61 | 21.14 | 22.40 | 2,810,458 | +1.45(+6.92%) |
Aug 02, 2022 | 19.72 | 21.40 | 19.54 | 20.95 | 2,236,817 | +0.85(+4.23%) |
Aug 01, 2022 | 19.85 | 20.52 | 19.14 | 20.10 | 2,253,748 | +0.03(+0.15%) |
Jul 29, 2022 | 19.75 | 20.18 | 18.92 | 20.07 | 2,888,201 | +0.16(+0.80%) |
Jul 28, 2022 | 19.36 | 19.92 | 18.44 | 19.91 | 3,198,691 | +0.52(+2.68%) |
Jul 27, 2022 | 19.27 | 19.72 | 18.98 | 19.39 | 3,677,251 | +0.83(+4.47%) |
Jul 26, 2022 | 18.83 | 18.88 | 18.06 | 18.56 | 2,144,875 | -0.66(-3.43%) |
Jul 25, 2022 | 19.42 | 19.52 | 18.80 | 19.22 | 1,546,806 | -0.28(-1.44%) |
Jul 22, 2022 | 20.39 | 20.91 | 19.33 | 19.50 | 2,886,925 | -1.85(-8.67%) |
Jul 21, 2022 | 20.80 | 21.38 | 20.39 | 21.35 | 2,661,202 | +0.32(+1.52%) |
Jul 20, 2022 | 19.02 | 21.31 | 19.01 | 21.03 | 3,663,724 | +2.18(+11.56%) |
Jul 19, 2022 | 18.32 | 18.97 | 17.85 | 18.85 | 1,953,367 | +1.30(+7.41%) |
Jul 18, 2022 | 17.64 | 18.36 | 17.44 | 17.55 | 2,720,099 | +0.61(+3.60%) |
Jul 15, 2022 | 16.75 | 17.16 | 16.26 | 16.94 | 1,728,808 | +0.52(+3.17%) |
Jul 14, 2022 | 16.58 | 16.77 | 15.82 | 16.42 | 2,136,861 | -0.29(-1.74%) |
Jul 13, 2022 | 15.98 | 16.95 | 15.64 | 16.71 | 2,563,388 | +0.38(+2.33%) |
Jul 12, 2022 | 16.49 | 16.90 | 15.94 | 16.33 | 1,981,105 | -0.18(-1.09%) |
Jul 11, 2022 | 17.22 | 17.46 | 16.39 | 16.51 | 2,042,032 | -1.00(-5.71%) |
Jul 08, 2022 | 17.70 | 18.20 | 17.37 | 17.51 | 1,967,056 | -0.56(-3.10%) |
Jul 07, 2022 | 17.79 | 18.58 | 17.79 | 18.07 | 2,715,120 | +0.24(+1.35%) |
Jul 06, 2022 | 18.93 | 19.20 | 17.68 | 17.83 | 3,007,607 | -1.15(-6.06%) |
Jul 05, 2022 | 16.99 | 19.00 | 16.55 | 18.98 | 4,789,407 | +1.79(+10.41%) |
Jul 01, 2022 | 17.44 | 17.84 | 16.88 | 17.19 | 3,054,391 | -0.28(-1.60%) |
Jun 30, 2022 | 17.42 | 17.86 | 16.90 | 17.47 | 3,521,739 | -0.51(-2.84%) |
Jun 29, 2022 | 17.29 | 18.26 | 16.97 | 17.98 | 4,706,966 | +0.98(+5.76%) |
Jun 28, 2022 | 17.60 | 18.05 | 16.84 | 17.00 | 21,158,496 | -0.61(-3.46%) |
Jun 27, 2022 | 18.00 | 18.20 | 17.42 | 17.61 | 5,433,396 | +0.27(+1.56%) |
Jun 24, 2022 | 16.81 | 17.45 | 16.62 | 17.34 | 3,779,612 | +0.75(+4.52%) |
Jun 23, 2022 | 15.80 | 16.70 | 15.48 | 16.59 | 2,539,414 | +0.84(+5.33%) |
Jun 22, 2022 | 15.06 | 16.03 | 15.04 | 15.75 | 2,673,087 | +0.34(+2.21%) |
Jun 21, 2022 | 15.99 | 16.27 | 15.37 | 15.41 | 3,239,370 | -0.07(-0.45%) |
Jun 17, 2022 | 15.06 | 15.76 | 14.95 | 15.48 | 2,748,902 | +0.54(+3.65%) |
Jun 16, 2022 | 15.35 | 15.60 | 14.43 | 14.94 | 3,864,381 | -1.21(-7.52%) |
Jun 15, 2022 | 15.42 | 16.47 | 15.17 | 16.15 | 3,645,041 | +0.78(+5.07%) |
Jun 14, 2022 | 15.71 | 15.89 | 15.06 | 15.37 | 3,406,203 | -0.13(-0.84%) |
Jun 13, 2022 | 16.25 | 16.72 | 15.42 | 15.50 | 4,870,748 | -1.71(-9.94%) |
Jun 10, 2022 | 18.38 | 18.88 | 17.13 | 17.21 | 5,364,599 | -1.75(-9.23%) |
Jun 09, 2022 | 19.93 | 20.09 | 18.90 | 18.96 | 3,749,844 | -1.23(-6.09%) |
Jun 08, 2022 | 20.53 | 20.98 | 20.04 | 20.19 | 3,490,710 | -0.45(-2.18%) |
Jun 07, 2022 | 19.65 | 20.78 | 19.57 | 20.64 | 4,045,301 | +0.49(+2.43%) |
Jun 06, 2022 | 21.04 | 21.12 | 19.46 | 20.15 | 5,798,884 | -0.57(-2.75%) |
Jun 03, 2022 | 21.00 | 21.53 | 19.94 | 20.72 | 5,896,893 | -0.92(-4.25%) |
Jun 02, 2022 | 19.49 | 22.27 | 19.35 | 21.64 | 8,342,905 | +1.96(+9.96%) |
Jun 01, 2022 | 21.48 | 22.50 | 19.21 | 19.68 | 26,330,336 | -5.75(-22.61%) |
May 31, 2022 | 26.98 | 27.03 | 25.01 | 25.43 | 4,790,922 | -1.23(-4.61%) |
May 27, 2022 | 25.35 | 26.67 | 25.35 | 26.66 | 2,412,767 | +1.62(+6.47%) |
May 26, 2022 | 23.22 | 25.41 | 22.90 | 25.04 | 2,826,361 | +1.39(+5.88%) |
May 25, 2022 | 22.10 | 23.87 | 22.02 | 23.65 | 2,876,122 | +1.50(+6.77%) |
May 24, 2022 | 24.16 | 24.19 | 21.43 | 22.15 | 4,002,434 | -3.36(-13.17%) |
May 23, 2022 | 25.30 | 25.90 | 24.37 | 25.51 | 2,594,997 | +0.03(+0.12%) |
May 20, 2022 | 26.96 | 27.18 | 24.52 | 25.48 | 3,874,010 | -0.90(-3.41%) |
May 19, 2022 | 25.25 | 27.86 | 25.06 | 26.38 | 2,886,343 | +1.10(+4.35%) |
May 18, 2022 | 26.31 | 27.39 | 25.02 | 25.28 | 2,316,712 | -1.93(-7.09%) |
May 17, 2022 | 26.95 | 27.66 | 25.51 | 27.21 | 2,720,493 | +1.47(+5.71%) |
May 16, 2022 | 26.71 | 27.84 | 25.56 | 25.74 | 2,264,567 | -1.65(-6.02%) |
May 13, 2022 | 25.07 | 28.16 | 25.00 | 27.39 | 5,265,172 | +3.50(+14.65%) |
May 12, 2022 | 22.09 | 24.79 | 21.60 | 23.89 | 4,407,480 | +0.91(+3.96%) |
May 11, 2022 | 24.71 | 26.11 | 22.86 | 22.98 | 4,216,554 | -2.32(-9.17%) |
May 10, 2022 | 27.21 | 27.67 | 24.36 | 25.30 | 3,522,702 | -0.75(-2.88%) |
May 09, 2022 | 27.99 | 28.65 | 25.55 | 26.05 | 3,677,624 | -3.24(-11.06%) |
May 06, 2022 | 30.74 | 31.00 | 28.59 | 29.29 | 2,963,746 | -1.94(-6.21%) |
May 05, 2022 | 33.69 | 33.72 | 30.62 | 31.23 | 2,426,999 | -3.23(-9.37%) |
May 04, 2022 | 33.07 | 34.72 | 31.05 | 34.46 | 2,251,098 | +1.60(+4.87%) |
May 03, 2022 | 32.69 | 33.65 | 32.02 | 32.86 | 1,171,135 | +0.06(+0.18%) |
May 02, 2022 | 31.65 | 32.81 | 30.81 | 32.80 | 1,579,136 | +1.15(+3.63%) |
Apr 29, 2022 | 33.00 | 34.68 | 31.50 | 31.65 | 1,508,791 | -1.74(-5.21%) |
Apr 28, 2022 | 32.19 | 33.88 | 30.63 | 33.39 | 2,433,865 | +2.25(+7.23%) |
Apr 27, 2022 | 31.86 | 33.36 | 31.05 | 31.14 | 2,094,887 | -1.06(-3.29%) |
Apr 26, 2022 | 33.40 | 33.56 | 32.01 | 32.20 | 1,608,643 | -1.81(-5.32%) |
Apr 25, 2022 | 32.19 | 34.27 | 32.00 | 34.01 | 1,981,501 | +1.36(+4.17%) |
Apr 22, 2022 | 33.74 | 34.55 | 32.27 | 32.65 | 1,818,959 | -0.99(-2.94%) |
Apr 21, 2022 | 36.61 | 37.36 | 33.45 | 33.64 | 2,263,132 | -2.21(-6.16%) |
Apr 20, 2022 | 37.50 | 37.68 | 35.85 | 35.85 | 1,656,768 | -1.67(-4.45%) |
Apr 19, 2022 | 36.00 | 37.96 | 35.55 | 37.52 | 1,700,566 | +1.60(+4.45%) |
Apr 18, 2022 | 36.92 | 36.92 | 35.18 | 35.92 | 1,974,190 | -1.06(-2.87%) |
Apr 14, 2022 | 39.17 | 39.17 | 36.96 | 36.98 | 1,764,120 | -2.50(-6.33%) |
Apr 13, 2022 | 38.79 | 39.79 | 38.02 | 39.48 | 1,454,484 | +0.73(+1.88%) |
Apr 12, 2022 | 40.19 | 41.71 | 38.31 | 38.75 | 2,488,937 | -0.08(-0.21%) |
Apr 11, 2022 | 37.93 | 39.64 | 37.25 | 38.83 | 1,886,912 | +0.01(+0.03%) |
Apr 08, 2022 | 39.93 | 40.04 | 38.13 | 38.82 | 1,959,736 | -1.43(-3.55%) |
Apr 07, 2022 | 40.00 | 41.20 | 38.40 | 40.25 | 1,960,217 | +0.18(+0.45%) |
Apr 06, 2022 | 41.43 | 41.90 | 39.32 | 40.07 | 2,524,715 | -2.65(-6.20%) |
Apr 05, 2022 | 46.29 | 46.84 | 42.66 | 42.72 | 2,577,311 | -3.63(-7.83%) |
Apr 04, 2022 | 44.60 | 46.52 | 44.60 | 46.35 | 1,819,255 | +1.92(+4.32%) |
Apr 01, 2022 | 44.12 | 45.50 | 43.46 | 44.43 | 1,667,385 | +0.62(+1.42%) |
Mar 31, 2022 | 45.29 | 46.45 | 43.71 | 43.81 | 1,789,896 | -1.30(-2.88%) |
Mar 30, 2022 | 45.90 | 47.30 | 44.51 | 45.11 | 1,768,179 | -1.86(-3.96%) |
Mar 29, 2022 | 44.15 | 47.47 | 43.73 | 46.97 | 2,744,852 | +3.93(+9.13%) |
Mar 28, 2022 | 42.53 | 43.34 | 41.65 | 43.04 | 2,330,898 | +0.91(+2.16%) |
Mar 25, 2022 | 43.95 | 44.23 | 41.05 | 42.13 | 1,657,826 | -1.54(-3.53%) |
Mar 24, 2022 | 42.61 | 43.76 | 41.51 | 43.67 | 1,765,684 | +1.27(+3.00%) |
Mar 23, 2022 | 42.55 | 44.73 | 41.59 | 42.40 | 1,924,220 | -1.03(-2.37%) |
Mar 22, 2022 | 42.00 | 44.38 | 42.00 | 43.43 | 2,032,907 | +1.52(+3.63%) |
Mar 21, 2022 | 42.88 | 43.46 | 40.87 | 41.91 | 2,712,116 | -1.13(-2.63%) |
Mar 18, 2022 | 40.34 | 43.20 | 40.09 | 43.04 | 3,440,149 | +2.31(+5.67%) |
Mar 17, 2022 | 37.28 | 40.90 | 37.06 | 40.73 | 2,849,239 | +2.55(+6.68%) |
Mar 16, 2022 | 33.72 | 38.22 | 33.72 | 38.18 | 5,488,425 | +5.60(+17.19%) |
Mar 15, 2022 | 31.59 | 32.76 | 30.75 | 32.58 | 3,482,902 | +1.07(+3.40%) |
Mar 14, 2022 | 34.37 | 34.45 | 30.61 | 31.51 | 6,782,583 | -3.36(-9.64%) |
Mar 11, 2022 | 38.62 | 39.00 | 34.73 | 34.87 | 4,557,784 | -3.38(-8.84%) |
Mar 10, 2022 | 38.24 | 38.88 | 37.32 | 38.25 | 2,321,020 | -1.08(-2.75%) |
Mar 09, 2022 | 37.42 | 40.25 | 36.50 | 39.33 | 5,790,294 | +3.44(+9.58%) |
Mar 08, 2022 | 36.69 | 37.19 | 34.38 | 35.89 | 5,242,322 | -0.25(-0.69%) |
Mar 07, 2022 | 40.89 | 41.58 | 36.07 | 36.14 | 4,213,909 | -4.58(-11.25%) |
Mar 04, 2022 | 44.66 | 45.14 | 40.29 | 40.72 | 3,119,252 | -3.68(-8.29%) |
Mar 03, 2022 | 46.60 | 46.73 | 43.84 | 44.40 | 2,437,347 | -2.06(-4.43%) |
Mar 02, 2022 | 47.56 | 47.56 | 45.05 | 46.46 | 2,383,510 | -0.58(-1.23%) |
Mar 01, 2022 | 48.84 | 48.84 | 46.67 | 47.04 | 2,616,168 | -1.44(-2.97%) |
Feb 28, 2022 | 47.93 | 49.30 | 47.25 | 48.48 | 3,121,281 | +0.59(+1.23%) |
Feb 25, 2022 | 46.89 | 47.92 | 46.36 | 47.89 | 2,717,785 | +1.01(+2.15%) |
Feb 24, 2022 | 39.56 | 46.96 | 39.67 | 46.88 | 6,026,343 | +4.05(+9.46%) |
Feb 23, 2022 | 44.49 | 45.27 | 42.71 | 42.83 | 2,850,513 | -1.19(-2.70%) |
Feb 22, 2022 | 45.44 | 46.76 | 43.54 | 44.02 | 5,911,817 | -2.53(-5.44%) |
Feb 18, 2022 | 46.55 | 0 | -1.90(-3.91%) | |||
Feb 17, 2022 | 49.74 | 51.81 | 48.11 | 48.45 | 5,001,747 | -1.95(-3.86%) |
Feb 16, 2022 | 52.00 | 52.42 | 46.35 | 50.39 | 10,941,712 | -5.22(-9.39%) |
Feb 15, 2022 | 53.51 | 55.68 | 52.75 | 55.61 | 3,963,239 | +3.61(+6.94%) |
Feb 14, 2022 | 49.01 | 53.25 | 48.77 | 52.00 | 5,492,800 | +2.87(+5.84%) |
Feb 11, 2022 | 50.08 | 52.59 | 48.45 | 49.13 | 4,986,371 | -1.25(-2.48%) |
Feb 10, 2022 | 48.29 | 52.87 | 48.08 | 50.38 | 7,336,695 | +0.33(+0.66%) |
Feb 09, 2022 | 46.47 | 50.05 | 43.11 | 50.05 | 7,631,933 | +4.07(+8.85%) |
Feb 08, 2022 | 43.49 | 46.11 | 43.24 | 45.98 | 5,198,008 | +1.18(+2.63%) |
Feb 07, 2022 | 44.45 | 46.60 | 44.15 | 44.80 | 3,619,713 | +0.73(+1.66%) |
Feb 04, 2022 | 41.93 | 44.67 | 40.73 | 44.07 | 3,430,326 | +3.26(+7.99%) |
Feb 03, 2022 | 41.57 | 40.63 | 40.81 | 3,591,927 | -3.00(-6.85%) | |
Feb 02, 2022 | 47.69 | 47.70 | 43.25 | 43.81 | 4,126,587 | -1.57(-3.46%) |
Feb 01, 2022 | 44.70 | 46.07 | 42.95 | 45.38 | 3,497,193 | +5.35(+13.36%) |
Jan 28, 2022 | 37.10 | 40.04 | 35.91 | 40.03 | 3,900,643 | +2.97(+8.01%) |
Jan 27, 2022 | 39.91 | 40.09 | 36.65 | 37.06 | 2,796,103 | -1.70(-4.39%) |
Jan 26, 2022 | 41.48 | 42.00 | 38.28 | 38.76 | 3,854,377 | -0.82(-2.07%) |
Jan 25, 2022 | 39.99 | 40.90 | 38.53 | 39.58 | 3,258,615 | -1.75(-4.23%) |
Jan 24, 2022 | 37.81 | 41.45 | 35.55 | 41.33 | 6,854,588 | +1.64(+4.13%) |
Jan 21, 2022 | 41.04 | 42.75 | 39.61 | 39.69 | 4,370,391 | -2.88(-6.77%) |
Jan 20, 2022 | 44.88 | 46.35 | 42.37 | 42.57 | 3,064,899 | -1.13(-2.59%) |
Jan 19, 2022 | 47.19 | 47.50 | 43.44 | 43.70 | 4,637,006 | -2.83(-6.08%) |
Jan 18, 2022 | 49.17 | 50.17 | 46.43 | 46.53 | 2,561,139 | -3.23(-6.49%) |
Jan 14, 2022 | 49.76 | 0 | -0.18(-0.36%) | |||
Jan 13, 2022 | 53.52 | 53.65 | 49.80 | 49.94 | 2,022,411 | -3.01(-5.68%) |
Jan 12, 2022 | 54.74 | 55.74 | 52.62 | 52.95 | 1,916,982 | -0.61(-1.14%) |
Jan 11, 2022 | 52.34 | 54.71 | 52.13 | 53.56 | 2,488,287 | +0.49(+0.92%) |
Jan 10, 2022 | 50.41 | 53.12 | 49.54 | 53.07 | 3,057,007 | +0.66(+1.26%) |
Jan 07, 2022 | 54.33 | 56.36 | 52.34 | 52.41 | 2,667,876 | -2.22(-4.06%) |
Jan 06, 2022 | 54.14 | 57.16 | 53.35 | 54.63 | 3,354,390 | -1.08(-1.94%) |
Jan 05, 2022 | 59.54 | 60.51 | 55.09 | 55.71 | 2,868,075 | -4.81(-7.95%) |
Jan 04, 2022 | 61.84 | 62.30 | 57.42 | 60.52 | 2,922,129 | -1.70(-2.73%) |
Jan 03, 2022 | 62.00 | 63.24 | 60.23 | 62.22 | 2,093,052 | +1.23(+2.02%) |
Dec 31, 2021 | 62.61 | 63.77 | 60.94 | 60.99 | 1,709,603 | -1.85(-2.94%) |
Dec 30, 2021 | 61.21 | 64.39 | 61.21 | 62.84 | 3,746,865 | +1.63(+2.66%) |
Dec 29, 2021 | 61.29 | 62.19 | 58.55 | 61.21 | 5,311,613 | -1.13(-1.81%) |
Dec 28, 2021 | 70.52 | 70.52 | 60.86 | 62.34 | 16,369,139 | -1.10(-1.73%) |
Dec 27, 2021 | 62.10 | 64.26 | 62.04 | 63.44 | 1,925,549 | +1.13(+1.81%) |
Dec 23, 2021 | 61.11 | 63.13 | 60.45 | 62.31 | 2,122,741 | +1.01(+1.65%) |
Dec 22, 2021 | 59.25 | 61.44 | 59.03 | 61.30 | 2,432,040 | +1.59(+2.66%) |
Dec 21, 2021 | 57.24 | 59.84 | 55.54 | 59.71 | 2,946,877 | +3.77(+6.74%) |
Dec 20, 2021 | 52.51 | 56.77 | 52.51 | 55.94 | 2,980,105 | +0.71(+1.29%) |
Dec 17, 2021 | 50.38 | 55.62 | 50.18 | 55.23 | 4,507,265 | +3.72(+7.22%) |
Dec 16, 2021 | 54.90 | 56.04 | 50.88 | 51.51 | 3,456,265 | -2.25(-4.19%) |
Dec 15, 2021 | 50.09 | 53.88 | 48.68 | 53.76 | 3,527,103 | +3.31(+6.56%) |
Dec 14, 2021 | 49.83 | 51.63 | 48.29 | 50.45 | 2,481,254 | -0.63(-1.24%) |
Dec 13, 2021 | 52.93 | 53.68 | 50.01 | 51.08 | 2,479,364 | -2.17(-4.07%) |
Dec 10, 2021 | 55.75 | 56.63 | 52.75 | 53.25 | 2,370,664 | -1.40(-2.56%) |
Dec 09, 2021 | 56.95 | 58.88 | 54.07 | 54.65 | 2,862,674 | -2.88(-5.01%) |
Dec 08, 2021 | 55.00 | 58.21 | 53.38 | 57.53 | 4,047,146 | +1.80(+3.23%) |
Dec 07, 2021 | 53.99 | 58.00 | 53.89 | 55.73 | 7,059,206 | +5.93(+11.91%) |
Dec 06, 2021 | 47.99 | 49.86 | 45.00 | 49.80 | 3,143,736 | +1.95(+4.07%) |
Dec 03, 2021 | 51.30 | 51.30 | 46.28 | 47.85 | 3,998,062 | -2.82(-5.56%) |
Dec 02, 2021 | 50.15 | 51.50 | 48.79 | 50.67 | 2,971,205 | +1.11(+2.24%) |
Dec 01, 2021 | 54.10 | 54.49 | 49.33 | 49.56 | 3,087,699 | -3.50(-6.60%) |
Nov 30, 2021 | 54.25 | 54.94 | 51.39 | 53.06 | 2,630,226 | -1.15(-2.12%) |
Nov 29, 2021 | 56.51 | 56.99 | 53.13 | 54.21 | 2,373,780 | -0.66(-1.20%) |
Nov 26, 2021 | 55.90 | 57.89 | 54.20 | 54.87 | 2,127,949 | -1.47(-2.61%) |
Nov 24, 2021 | 55.37 | 57.62 | 54.66 | 56.34 | 2,087,974 | +0.49(+0.88%) |
Nov 23, 2021 | 57.10 | 58.94 | 54.94 | 55.85 | 3,207,269 | -4.95(-8.14%) |
Nov 22, 2021 | 60.89 | 61.12 | 56.02 | 60.80 | 4,099,308 | +0.16(+0.26%) |
Nov 19, 2021 | 62.97 | 63.25 | 60.51 | 60.64 | 2,267,697 | -1.08(-1.75%) |
Nov 18, 2021 | 63.26 | 61.91 | 60.77 | 61.72 | 2,349,827 | -1.11(-1.77%) |
Nov 17, 2021 | 65.50 | 65.53 | 62.11 | 62.83 | 2,986,269 | -2.94(-4.47%) |
Nov 16, 2021 | 65.88 | 66.43 | 64.62 | 65.77 | 2,038,218 | -0.66(-0.99%) |
Nov 15, 2021 | 70.05 | 70.40 | 63.54 | 66.43 | 5,416,231 | -3.31(-4.75%) |
Nov 12, 2021 | 70.89 | 71.64 | 68.76 | 69.74 | 1,950,781 | -0.27(-0.39%) |
Nov 11, 2021 | 70.20 | 70.81 | 67.58 | 70.01 | 2,602,825 | +1.27(+1.85%) |
Nov 10, 2021 | 71.39 | 68.74 | 2,796,663 | -3.91(-5.38%) | ||
Nov 09, 2021 | 73.20 | 75.45 | 71.35 | 72.65 | 2,468,115 | +0.02(+0.03%) |
Nov 08, 2021 | 71.41 | 74.74 | 71.15 | 72.63 | 2,642,033 | +2.10(+2.98%) |
Nov 05, 2021 | 71.72 | 72.93 | 70.16 | 70.53 | 3,402,804 | -2.43(-3.33%) |
Nov 04, 2021 | 75.01 | 75.88 | 70.79 | 72.96 | 5,688,344 | +0.15(+0.21%) |
Nov 03, 2021 | 83.80 | 83.91 | 72.50 | 72.81 | 12,231,843 | -17.09(-19.01%) |
Nov 02, 2021 | 91.00 | 92.40 | 88.33 | 89.90 | 3,060,352 | -1.50(-1.64%) |
Nov 01, 2021 | 86.87 | 93.98 | 91.58 | 91.40 | 3,752,582 | +5.34(+6.20%) |
Oct 29, 2021 | 86.64 | 88.80 | 85.44 | 86.06 | 2,203,577 | -1.74(-1.98%) |
Oct 28, 2021 | 85.73 | 87.80 | 3,058,432 | +4.10(+4.90%) | ||
Oct 27, 2021 | 84.35 | 87.00 | 83.57 | 83.70 | 1,873,457 | -0.44(-0.52%) |
Oct 26, 2021 | 87.40 | 84.14 | 2,394,181 | -2.29(-2.65%) | ||
Oct 25, 2021 | 84.25 | 87.17 | 86.43 | 1,913,814 | +2.54(+3.03%) | |
Oct 22, 2021 | 87.89 | 89.07 | 81.56 | 83.89 | 4,009,652 | -5.97(-6.64%) |
Oct 21, 2021 | 87.00 | 90.49 | 86.91 | 89.86 | 2,295,921 | +2.81(+3.23%) |
Oct 20, 2021 | 86.59 | 88.33 | 85.22 | 87.05 | 2,003,362 | +0.28(+0.32%) |
Oct 19, 2021 | 88.00 | 88.88 | 86.53 | 86.77 | 2,477,533 | -0.19(-0.22%) |
Oct 18, 2021 | 83.56 | 87.73 | 83.00 | 86.96 | 2,265,089 | +2.28(+2.69%) |
Oct 15, 2021 | 85.43 | 87.80 | 84.20 | 84.68 | 2,688,210 | +0.02(+0.02%) |
Oct 14, 2021 | 85.00 | 85.46 | 83.56 | 84.66 | 2,393,168 | +0.97(+1.16%) |
Oct 13, 2021 | 82.92 | 84.05 | 81.73 | 83.69 | 2,879,330 | +1.19(+1.44%) |
Oct 12, 2021 | 79.79 | 84.00 | 79.73 | 82.50 | 4,404,305 | +3.12(+3.93%) |
Oct 11, 2021 | 77.45 | 81.67 | 77.10 | 79.38 | 2,426,888 | +1.33(+1.70%) |
Oct 08, 2021 | 78.43 | 80.24 | 76.98 | 78.05 | 3,267,017 | +0.15(+0.19%) |
Oct 07, 2021 | 75.23 | 79.26 | 75.00 | 77.90 | 3,605,693 | +2.85(+3.80%) |
Oct 06, 2021 | 72.50 | 76.20 | 71.71 | 75.05 | 3,508,003 | +1.49(+2.03%) |
Oct 05, 2021 | 69.90 | 74.70 | 69.82 | 73.56 | 3,082,770 | +4.21(+6.07%) |
Oct 04, 2021 | 70.12 | 70.22 | 67.32 | 69.35 | 3,125,261 | -1.69(-2.38%) |
Oct 01, 2021 | 68.58 | 71.20 | 67.51 | 71.04 | 2,158,368 | +2.29(+3.33%) |
Sep 30, 2021 | 68.64 | 69.88 | 67.34 | 68.75 | 2,448,022 | +0.63(+0.92%) |
Sep 29, 2021 | 71.44 | 72.39 | 68.06 | 68.12 | 2,994,805 | -2.42(-3.43%) |
Sep 28, 2021 | 73.59 | 74.75 | 69.72 | 70.54 | 4,077,714 | -5.23(-6.90%) |
Sep 27, 2021 | 73.84 | 76.60 | 72.61 | 75.77 | 3,028,475 | +1.91(+2.59%) |
Sep 24, 2021 | 72.23 | 74.40 | 70.92 | 73.86 | 2,929,575 | +0.10(+0.14%) |
Sep 23, 2021 | 70.99 | 74.03 | 69.87 | 73.76 | 4,904,167 | +3.35(+4.76%) |
Sep 22, 2021 | 65.95 | 71.74 | 65.01 | 70.41 | 5,496,884 | +4.90(+7.48%) |
Sep 21, 2021 | 63.86 | 65.93 | 62.45 | 65.51 | 3,299,438 | +2.34(+3.70%) |
Sep 20, 2021 | 63.43 | 65.09 | 61.79 | 63.17 | 3,910,310 | -3.69(-5.52%) |
Sep 17, 2021 | 63.81 | 67.48 | 63.43 | 66.86 | 7,048,632 | +3.70(+5.86%) |
Sep 16, 2021 | 61.96 | 64.32 | 61.83 | 63.16 | 2,709,441 | +0.86(+1.38%) |
Sep 15, 2021 | 61.35 | 62.53 | 60.37 | 62.30 | 2,617,711 | +0.87(+1.42%) |
Sep 14, 2021 | 62.54 | 64.69 | 61.00 | 61.43 | 3,000,237 | -0.72(-1.16%) |
Sep 13, 2021 | 62.08 | 62.48 | 59.10 | 62.15 | 2,799,705 | +0.26(+0.42%) |
Sep 10, 2021 | 64.18 | 64.45 | 61.74 | 61.89 | 2,843,139 | -2.19(-3.42%) |
Sep 09, 2021 | 60.08 | 64.62 | 60.04 | 64.08 | 3,508,888 | +2.96(+4.84%) |
Sep 08, 2021 | 62.69 | 63.30 | 59.58 | 61.12 | 3,501,664 | -2.49(-3.91%) |
Sep 07, 2021 | 64.21 | 64.96 | 62.14 | 63.61 | 3,459,235 | -0.28(-0.44%) |
Sep 03, 2021 | 63.35 | 65.29 | 62.75 | 63.89 | 16,941,044 | +0.54(+0.85%) |
Sep 02, 2021 | 60.44 | 64.54 | 60.05 | 63.35 | 6,978,825 | +3.56(+5.95%) |