Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.03 | 25.82 | 24.44 | 25.13 | 3,148,331 | -0.33(-1.30%) |
Sep 29, 2022 | 27.08 | 27.69 | 24.69 | 25.46 | 4,115,546 | -1.85(-6.77%) |
Sep 28, 2022 | 25.89 | 27.50 | 25.62 | 27.31 | 2,623,962 | +1.18(+4.52%) |
Sep 27, 2022 | 25.47 | 26.39 | 25.13 | 26.13 | 4,483,292 | +1.65(+6.74%) |
Sep 26, 2022 | 24.66 | 25.87 | 24.12 | 24.48 | 3,435,874 | -0.56(-2.24%) |
Sep 23, 2022 | 24.15 | 25.15 | 24.06 | 25.04 | 3,622,436 | +0.34(+1.38%) |
Sep 22, 2022 | 27.17 | 27.27 | 24.38 | 24.70 | 4,342,502 | -2.16(-8.04%) |
Sep 21, 2022 | 27.45 | 28.99 | 26.77 | 26.86 | 3,848,780 | -0.68(-2.47%) |
Sep 20, 2022 | 29.28 | 29.33 | 27.18 | 27.54 | 3,140,421 | -1.42(-4.90%) |
Sep 19, 2022 | 28.33 | 29.65 | 28.15 | 28.96 | 3,399,630 | +0.32(+1.12%) |
Sep 16, 2022 | 28.33 | 28.80 | 27.78 | 28.64 | 4,667,241 | +0.03(+0.10%) |
Sep 15, 2022 | 27.86 | 29.07 | 27.86 | 28.61 | 3,322,471 | +0.48(+1.71%) |
Sep 14, 2022 | 27.56 | 28.45 | 26.65 | 28.13 | 3,601,368 | +0.28(+1.01%) |
Sep 13, 2022 | 27.40 | 28.61 | 27.32 | 27.85 | 3,650,524 | -1.39(-4.75%) |
Sep 12, 2022 | 29.03 | 30.34 | 28.00 | 29.24 | 6,170,262 | +0.32(+1.11%) |
Sep 09, 2022 | 26.30 | 29.08 | 26.10 | 28.92 | 7,916,524 | +3.09(+11.96%) |
Sep 08, 2022 | 25.00 | 26.74 | 24.07 | 25.83 | 14,128,142 | +1.79(+7.45%) |
Sep 07, 2022 | 24.73 | 25.19 | 23.42 | 24.04 | 12,401,560 | -1.10(-4.38%) |
Sep 06, 2022 | 25.75 | 26.70 | 24.67 | 25.14 | 7,004,565 | -2.22(-8.11%) |
Sep 02, 2022 | 28.26 | 28.74 | 26.93 | 27.36 | 4,680,132 | -0.27(-0.98%) |
Sep 01, 2022 | 28.00 | 28.91 | 26.95 | 27.63 | 5,281,494 | -1.01(-3.53%) |
Aug 31, 2022 | 29.25 | 29.96 | 28.26 | 28.64 | 5,149,884 | -1.20(-4.02%) |
Aug 30, 2022 | 31.62 | 31.87 | 29.42 | 29.84 | 5,056,444 | -1.71(-5.42%) |
Aug 29, 2022 | 30.48 | 32.75 | 30.38 | 31.55 | 4,284,620 | +0.61(+1.97%) |
Aug 26, 2022 | 31.50 | 32.38 | 30.63 | 30.94 | 4,297,309 | -1.02(-3.19%) |
Aug 25, 2022 | 32.84 | 32.89 | 31.50 | 31.96 | 4,722,806 | -0.54(-1.66%) |
Aug 24, 2022 | 34.00 | 34.94 | 32.44 | 32.50 | 5,610,615 | -1.03(-3.07%) |
Aug 23, 2022 | 34.70 | 34.99 | 33.45 | 33.53 | 4,837,403 | -0.97(-2.81%) |
Aug 22, 2022 | 34.31 | 36.20 | 34.20 | 34.50 | 5,793,249 | -1.99(-5.45%) |
Aug 19, 2022 | 35.18 | 37.19 | 34.67 | 36.49 | 9,551,908 | -1.44(-3.80%) |
Aug 18, 2022 | 39.27 | 40.07 | 37.34 | 37.93 | 8,072,114 | -2.59(-6.39%) |
Aug 17, 2022 | 42.17 | 44.36 | 40.41 | 40.52 | 9,753,019 | -1.67(-3.96%) |
Aug 16, 2022 | 39.17 | 45.53 | 38.60 | 42.19 | 23,587,896 | +2.51(+6.33%) |
Aug 15, 2022 | 39.75 | 40.39 | 38.81 | 39.68 | 5,237,703 | -1.06(-2.60%) |
Aug 12, 2022 | 40.00 | 41.43 | 39.15 | 40.74 | 5,120,056 | +1.29(+3.27%) |
Aug 11, 2022 | 40.91 | 41.97 | 39.35 | 39.45 | 5,134,017 | -1.08(-2.66%) |
Aug 10, 2022 | 42.00 | 42.00 | 38.63 | 40.53 | 5,430,335 | +0.16(+0.40%) |
Aug 09, 2022 | 42.14 | 43.19 | 39.00 | 40.37 | 6,950,705 | -3.08(-7.09%) |
Aug 08, 2022 | 41.29 | 47.99 | 40.75 | 43.45 | 18,024,410 | +3.43(+8.57%) |
Aug 05, 2022 | 37.37 | 40.43 | 36.56 | 40.02 | 8,124,341 | +1.66(+4.33%) |
Aug 04, 2022 | 38.34 | 39.89 | 37.89 | 38.36 | 5,412,210 | +0.43(+1.13%) |
Aug 03, 2022 | 36.22 | 38.01 | 36.00 | 37.93 | 5,179,557 | +2.09(+5.83%) |
Aug 02, 2022 | 35.90 | 36.80 | 35.12 | 35.84 | 4,689,840 | +1.06(+3.05%) |
Aug 01, 2022 | 33.80 | 35.71 | 33.77 | 34.78 | 4,190,730 | +0.77(+2.26%) |
Jul 29, 2022 | 33.68 | 34.79 | 33.06 | 34.01 | 3,988,760 | +0.17(+0.50%) |
Jul 28, 2022 | 33.39 | 34.43 | 32.66 | 33.84 | 3,203,462 | +0.06(+0.18%) |
Jul 27, 2022 | 32.96 | 34.12 | 32.16 | 33.78 | 4,244,666 | +1.35(+4.16%) |
Jul 26, 2022 | 32.87 | 33.31 | 32.10 | 32.43 | 4,861,035 | -1.55(-4.56%) |
Jul 25, 2022 | 35.00 | 35.51 | 33.25 | 33.98 | 5,680,408 | -1.80(-5.03%) |
Jul 22, 2022 | 36.88 | 38.70 | 34.93 | 35.78 | 10,061,707 | -2.59(-6.74%) |
Jul 21, 2022 | 39.93 | 40.00 | 37.29 | 38.37 | 9,262,664 | -1.32(-3.33%) |
Jul 20, 2022 | 38.50 | 40.41 | 38.35 | 39.69 | 11,385,428 | +1.76(+4.65%) |
Jul 19, 2022 | 37.44 | 39.21 | 36.59 | 37.92 | 12,818,984 | +1.27(+3.45%) |
Jul 18, 2022 | 36.25 | 37.40 | 35.77 | 36.66 | 11,148,964 | +1.25(+3.53%) |
Jul 15, 2022 | 34.86 | 35.59 | 33.51 | 35.41 | 9,832,880 | +1.36(+3.99%) |
Jul 14, 2022 | 34.80 | 37.99 | 34.05 | 34.05 | 20,935,512 | -1.27(-3.60%) |
Jul 13, 2022 | 33.75 | 36.34 | 33.75 | 35.32 | 13,686,228 | +1.04(+3.03%) |
Jul 12, 2022 | 32.70 | 35.65 | 31.82 | 34.28 | 16,895,144 | +1.76(+5.40%) |
Jul 11, 2022 | 32.14 | 32.94 | 31.16 | 32.52 | 7,540,852 | +0.39(+1.21%) |
Jul 08, 2022 | 31.66 | 33.17 | 30.63 | 32.13 | 13,199,568 | -1.65(-4.87%) |
Jul 07, 2022 | 31.12 | 33.88 | 30.45 | 33.78 | 30,253,820 | +4.42(+15.06%) |
Jul 06, 2022 | 30.17 | 30.57 | 28.34 | 29.36 | 9,859,304 | -0.70(-2.33%) |
Jul 05, 2022 | 30.38 | 30.62 | 29.75 | 30.06 | 6,043,124 | -0.80(-2.58%) |
Jul 01, 2022 | 30.28 | 31.29 | 29.82 | 30.86 | 6,617,116 | +0.28(+0.92%) |
Jun 30, 2022 | 29.84 | 31.65 | 29.44 | 30.57 | 6,715,496 | -0.14(-0.46%) |
Jun 29, 2022 | 30.39 | 31.62 | 29.90 | 30.71 | 6,822,532 | -0.38(-1.22%) |
Jun 28, 2022 | 32.75 | 32.83 | 30.57 | 31.09 | 6,614,604 | -1.33(-4.09%) |
Jun 27, 2022 | 34.12 | 34.26 | 31.82 | 32.42 | 9,733,288 | -1.38(-4.08%) |
Jun 24, 2022 | 35.75 | 37.09 | 32.88 | 33.80 | 16,995,804 | -1.70(-4.80%) |
Jun 23, 2022 | 35.41 | 36.00 | 34.18 | 35.51 | 6,679,152 | +0.89(+2.57%) |
Jun 22, 2022 | 34.67 | 36.18 | 34.11 | 34.62 | 7,840,736 | -0.45(-1.30%) |
Jun 21, 2022 | 34.55 | 36.35 | 33.88 | 35.07 | 12,506,700 | +1.29(+3.80%) |
Jun 17, 2022 | 31.71 | 33.96 | 31.58 | 33.78 | 12,341,128 | +2.35(+7.48%) |
Jun 16, 2022 | 31.23 | 32.32 | 30.15 | 31.43 | 9,990,432 | -0.89(-2.75%) |
Jun 15, 2022 | 31.24 | 32.99 | 30.91 | 32.32 | 10,756,196 | +0.78(+2.47%) |
Jun 14, 2022 | 29.39 | 32.00 | 29.02 | 31.54 | 12,723,976 | +1.98(+6.70%) |
Jun 13, 2022 | 30.13 | 31.14 | 28.57 | 29.56 | 13,780,760 | -2.71(-8.40%) |
Jun 10, 2022 | 31.50 | 32.98 | 30.79 | 32.27 | 11,830,196 | +0.03(+0.09%) |
Jun 09, 2022 | 34.70 | 34.98 | 31.84 | 32.24 | 13,125,188 | -2.44(-7.03%) |
Jun 08, 2022 | 35.35 | 38.25 | 33.96 | 34.68 | 24,461,648 | -1.94(-5.30%) |
Jun 07, 2022 | 32.50 | 37.47 | 31.58 | 36.62 | 24,948,668 | +4.60(+14.36%) |
Jun 06, 2022 | 33.83 | 34.03 | 31.76 | 32.02 | 9,525,048 | -1.40(-4.19%) |
Jun 03, 2022 | 32.50 | 34.52 | 31.06 | 33.42 | 18,234,524 | -0.08(-0.22%) |
Jun 02, 2022 | 29.75 | 34.12 | 28.89 | 33.50 | 27,906,432 | +3.15(+10.38%) |
Jun 01, 2022 | 30.70 | 32.40 | 29.25 | 30.35 | 14,949,404 | -0.83(-2.68%) |
May 31, 2022 | 34.30 | 34.98 | 30.13 | 31.18 | 19,063,808 | -3.12(-9.09%) |
May 27, 2022 | 35.25 | 35.92 | 31.75 | 34.30 | 30,045,280 | +2.19(+6.81%) |
May 26, 2022 | 29.00 | 37.12 | 28.68 | 32.12 | 57,852,368 | +3.32(+11.54%) |
May 25, 2022 | 22.54 | 28.87 | 22.54 | 28.79 | 40,016,936 | +6.50(+29.19%) |
May 24, 2022 | 23.51 | 23.55 | 21.68 | 22.29 | 8,868,084 | -1.74(-7.26%) |
May 23, 2022 | 24.14 | 24.32 | 22.88 | 24.03 | 6,991,236 | +0.12(+0.49%) |
May 20, 2022 | 24.95 | 25.60 | 22.44 | 23.91 | 9,898,820 | -0.88(-3.56%) |
May 19, 2022 | 22.80 | 25.49 | 22.54 | 24.80 | 12,708,868 | +1.93(+8.43%) |
May 18, 2022 | 24.09 | 24.96 | 22.54 | 22.87 | 11,545,808 | -2.22(-8.87%) |
May 17, 2022 | 23.48 | 25.09 | 22.80 | 25.09 | 10,430,628 | +2.14(+9.35%) |
May 16, 2022 | 24.70 | 24.79 | 22.70 | 22.95 | 11,578,100 | -1.65(-6.70%) |
May 13, 2022 | 24.75 | 26.69 | 23.76 | 24.60 | 23,930,920 | +2.21(+9.85%) |
May 12, 2022 | 20.76 | 27.02 | 19.44 | 22.39 | 40,063,092 | +2.06(+10.13%) |
May 11, 2022 | 23.37 | 23.82 | 20.00 | 20.33 | 16,655,640 | -3.04(-13.02%) |
May 10, 2022 | 25.75 | 26.52 | 22.00 | 23.38 | 16,600,708 | -1.32(-5.35%) |
May 09, 2022 | 27.70 | 27.70 | 24.52 | 24.70 | 13,254,900 | -3.98(-13.87%) |
May 06, 2022 | 29.32 | 30.14 | 27.56 | 28.68 | 7,161,632 | -1.11(-3.72%) |
May 05, 2022 | 30.98 | 31.17 | 28.78 | 29.78 | 7,004,820 | -1.99(-6.26%) |
May 04, 2022 | 29.80 | 31.94 | 28.93 | 31.77 | 6,643,712 | +1.66(+5.52%) |
May 03, 2022 | 29.62 | 31.11 | 28.61 | 30.11 | 7,303,080 | +0.22(+0.72%) |
May 02, 2022 | 30.91 | 31.35 | 28.18 | 29.89 | 10,163,912 | -1.38(-4.40%) |
Apr 29, 2022 | 31.82 | 32.72 | 30.75 | 31.27 | 5,143,420 | -1.06(-3.28%) |
Apr 28, 2022 | 32.57 | 33.15 | 30.12 | 32.33 | 7,076,804 | -0.13(-0.41%) |
Apr 27, 2022 | 31.82 | 33.17 | 31.15 | 32.46 | 5,219,996 | +0.56(+1.76%) |
Apr 26, 2022 | 33.91 | 34.20 | 31.54 | 31.90 | 6,180,920 | -2.09(-6.14%) |
Apr 25, 2022 | 33.85 | 34.93 | 33.32 | 33.99 | 6,132,456 | -0.57(-1.64%) |
Apr 22, 2022 | 35.64 | 36.58 | 33.89 | 34.55 | 6,278,432 | -0.84(-2.36%) |
Apr 21, 2022 | 37.50 | 38.28 | 34.98 | 35.39 | 6,735,920 | -1.82(-4.90%) |
Apr 20, 2022 | 38.00 | 38.08 | 36.66 | 37.21 | 4,644,632 | -0.91(-2.37%) |
Apr 19, 2022 | 35.71 | 38.24 | 34.96 | 38.12 | 9,412,188 | +2.75(+7.78%) |
Apr 18, 2022 | 37.50 | 37.81 | 34.31 | 35.37 | 9,860,792 | -2.33(-6.17%) |
Apr 14, 2022 | 37.32 | 39.12 | 36.80 | 37.69 | 10,002,332 | +0.02(+0.05%) |
Apr 13, 2022 | 36.02 | 38.03 | 35.51 | 37.67 | 8,029,700 | +1.46(+4.02%) |
Apr 12, 2022 | 36.62 | 38.06 | 35.42 | 36.22 | 7,982,944 | -0.52(-1.40%) |
Apr 11, 2022 | 35.76 | 37.05 | 35.15 | 36.73 | 9,804,980 | +0.19(+0.51%) |
Apr 08, 2022 | 37.27 | 37.68 | 35.51 | 36.55 | 10,371,516 | -0.95(-2.54%) |
Apr 07, 2022 | 38.53 | 39.17 | 35.39 | 37.50 | 15,309,304 | -1.66(-4.24%) |
Apr 06, 2022 | 37.75 | 39.82 | 37.42 | 39.16 | 16,259,732 | +0.76(+1.99%) |
Apr 05, 2022 | 42.00 | 42.11 | 38.00 | 38.40 | 15,802,776 | -4.28(-10.04%) |
Apr 04, 2022 | 41.74 | 43.31 | 39.13 | 42.68 | 18,545,664 | +1.43(+3.47%) |
Apr 01, 2022 | 47.23 | 47.44 | 38.81 | 41.25 | 52,758,528 | -0.40(-0.95%) |
Mar 31, 2022 | 40.77 | 43.94 | 39.63 | 41.65 | 44,493,984 | -0.07(-0.16%) |
Mar 30, 2022 | 43.75 | 45.83 | 41.25 | 41.71 | 36,524,748 | -3.26(-7.25%) |
Mar 29, 2022 | 47.06 | 49.85 | 40.75 | 44.98 | 72,139,240 | -2.42(-5.11%) |
Mar 28, 2022 | 37.99 | 47.71 | 37.89 | 47.40 | 65,189,860 | +9.41(+24.77%) |
Mar 25, 2022 | 35.01 | 39.54 | 34.55 | 37.99 | 53,539,148 | +2.39(+6.71%) |
Mar 24, 2022 | 33.50 | 35.87 | 31.69 | 35.60 | 36,362,372 | +0.35(+0.99%) |
Mar 23, 2022 | 32.50 | 37.73 | 31.64 | 35.25 | 98,329,728 | +4.46(+14.50%) |
Mar 22, 2022 | 23.85 | 31.45 | 23.61 | 30.79 | 59,562,292 | +7.23(+30.72%) |
Mar 21, 2022 | 22.50 | 24.85 | 22.44 | 23.55 | 15,794,448 | +0.85(+3.76%) |
Mar 18, 2022 | 19.93 | 24.36 | 19.73 | 22.70 | 36,386,952 | +0.77(+3.52%) |
Mar 17, 2022 | 21.27 | 22.39 | 20.86 | 21.93 | 13,745,988 | +0.21(+0.97%) |
Mar 16, 2022 | 21.28 | 22.50 | 20.50 | 21.71 | 10,599,684 | +1.05(+5.11%) |
Mar 15, 2022 | 20.52 | 21.89 | 19.67 | 20.66 | 14,108,008 | +1.13(+5.80%) |
Mar 14, 2022 | 23.36 | 23.58 | 19.39 | 19.53 | 18,112,824 | -3.64(-15.73%) |
Mar 11, 2022 | 25.66 | 25.73 | 23.17 | 23.17 | 8,822,152 | -1.97(-7.83%) |
Mar 10, 2022 | 25.98 | 26.01 | 24.56 | 25.14 | 5,548,352 | -1.16(-4.42%) |
Mar 09, 2022 | 26.75 | 27.21 | 25.88 | 26.30 | 5,593,568 | +0.55(+2.14%) |
Mar 08, 2022 | 25.26 | 27.25 | 24.27 | 25.75 | 8,525,104 | +0.92(+3.68%) |
Mar 07, 2022 | 28.75 | 28.75 | 24.03 | 24.84 | 12,581,880 | -3.08(-11.02%) |
Mar 04, 2022 | 29.50 | 30.13 | 27.65 | 27.91 | 5,969,252 | -1.69(-5.70%) |
Mar 03, 2022 | 30.74 | 30.93 | 29.31 | 29.60 | 4,347,928 | -0.89(-2.92%) |
Mar 02, 2022 | 29.88 | 30.67 | 29.09 | 30.49 | 5,239,876 | +0.74(+2.48%) |
Mar 01, 2022 | 30.55 | 31.47 | 29.59 | 29.75 | 4,375,784 | -1.08(-3.50%) |
Feb 28, 2022 | 30.25 | 31.57 | 29.22 | 30.84 | 6,450,180 | +1.19(+4.01%) |
Feb 25, 2022 | 30.89 | 30.78 | 29.12 | 29.64 | 6,841,020 | -1.50(-4.82%) |
Feb 24, 2022 | 26.38 | 31.43 | 26.03 | 31.14 | 8,979,164 | +2.43(+8.45%) |
Feb 23, 2022 | 30.30 | 30.84 | 28.57 | 28.72 | 5,375,524 | -0.80(-2.70%) |
Feb 22, 2022 | 29.55 | 30.83 | 28.55 | 29.52 | 6,140,028 | -0.87(-2.86%) |
Feb 18, 2022 | 30.38 | 0 | -0.47(-1.52%) | |||
Feb 17, 2022 | 31.69 | 32.71 | 30.55 | 30.85 | 6,244,968 | -1.23(-3.83%) |
Feb 16, 2022 | 31.11 | 33.21 | 30.98 | 32.08 | 7,990,000 | +0.54(+1.72%) |
Feb 15, 2022 | 30.24 | 31.81 | 29.82 | 31.54 | 7,911,660 | +2.27(+7.75%) |
Feb 14, 2022 | 30.73 | 31.38 | 29.04 | 29.27 | 9,080,564 | -1.79(-5.76%) |
Feb 11, 2022 | 30.62 | 32.47 | 30.19 | 31.06 | 11,299,108 | +0.45(+1.45%) |
Feb 10, 2022 | 29.49 | 32.95 | 29.00 | 30.62 | 14,804,424 | -0.46(-1.46%) |
Feb 09, 2022 | 28.52 | 31.18 | 28.25 | 31.07 | 15,419,620 | +2.17(+7.52%) |
Feb 08, 2022 | 25.44 | 29.42 | 25.14 | 28.90 | 19,763,984 | +3.31(+12.96%) |
Feb 07, 2022 | 25.75 | 26.35 | 24.69 | 25.59 | 7,032,560 | +0.00(+0.00%) |
Feb 04, 2022 | 24.75 | 26.00 | 23.77 | 25.59 | 7,627,164 | +0.78(+3.13%) |
Feb 03, 2022 | 25.38 | 24.81 | 10,684,716 | -0.20(-0.81%) | ||
Feb 02, 2022 | 27.59 | 27.96 | 24.52 | 25.01 | 13,084,192 | -3.14(-11.15%) |
Feb 01, 2022 | 28.25 | 29.16 | 27.07 | 28.15 | 13,835,280 | +0.92(+3.37%) |
Jan 31, 2022 | 24.47 | 27.45 | 27.23 | 13,969,308 | +2.76(+11.26%) | |
Jan 28, 2022 | 23.85 | 24.50 | 21.90 | 24.48 | 16,430,460 | +1.10(+4.69%) |
Jan 27, 2022 | 26.04 | 26.75 | 23.22 | 23.38 | 14,644,652 | -2.44(-9.43%) |
Jan 26, 2022 | 25.27 | 29.75 | 25.08 | 25.82 | 33,300,408 | +0.87(+3.48%) |
Jan 25, 2022 | 24.23 | 26.24 | 23.75 | 24.95 | 14,266,820 | -0.09(-0.36%) |
Jan 24, 2022 | 24.75 | 25.71 | 21.57 | 25.04 | 25,039,836 | -1.55(-5.84%) |
Jan 21, 2022 | 25.25 | 27.55 | 23.18 | 26.59 | 22,120,552 | +0.92(+3.59%) |
Jan 20, 2022 | 26.98 | 28.80 | 25.40 | 25.67 | 11,625,012 | -0.97(-3.66%) |
Jan 19, 2022 | 27.50 | 28.26 | 26.10 | 26.64 | 9,603,548 | -0.59(-2.15%) |
Jan 18, 2022 | 28.28 | 28.44 | 26.10 | 27.23 | 15,022,580 | -1.94(-6.64%) |
Jan 14, 2022 | 29.16 | 0 | -1.46(-4.76%) | |||
Jan 13, 2022 | 32.12 | 32.62 | 30.43 | 30.62 | 8,882,196 | -1.39(-4.36%) |
Jan 12, 2022 | 32.50 | 32.83 | 31.61 | 32.02 | 6,288,200 | -0.56(-1.72%) |
Jan 11, 2022 | 32.52 | 34.20 | 31.85 | 32.58 | 10,313,308 | -0.21(-0.65%) |
Jan 10, 2022 | 33.75 | 33.92 | 30.00 | 32.79 | 22,023,148 | -2.37(-6.73%) |
Jan 07, 2022 | 39.94 | 40.08 | 33.12 | 35.16 | 48,549,244 | +2.40(+7.32%) |
Jan 06, 2022 | 33.21 | 34.42 | 30.29 | 32.76 | 23,260,636 | +0.41(+1.28%) |
Jan 05, 2022 | 37.10 | 37.21 | 32.29 | 32.34 | 13,553,416 | -4.88(-13.12%) |
Jan 04, 2022 | 38.04 | 38.25 | 35.76 | 37.23 | 7,334,432 | -0.98(-2.57%) |
Jan 03, 2022 | 37.31 | 39.84 | 37.30 | 38.21 | 5,654,796 | +1.11(+3.00%) |
Dec 31, 2021 | 38.41 | 39.18 | 37.02 | 37.10 | 5,575,856 | -1.74(-4.47%) |
Dec 30, 2021 | 37.75 | 40.00 | 37.50 | 38.83 | 6,237,900 | +0.35(+0.91%) |
Dec 29, 2021 | 36.96 | 38.87 | 35.53 | 38.48 | 8,140,992 | +1.87(+5.10%) |
Dec 28, 2021 | 36.88 | 39.35 | 36.60 | 36.62 | 5,324,716 | -0.46(-1.25%) |
Dec 27, 2021 | 38.00 | 38.16 | 35.00 | 37.08 | 6,454,248 | -0.96(-2.52%) |
Dec 23, 2021 | 38.50 | 38.75 | 36.51 | 38.03 | 4,222,164 | -0.47(-1.21%) |
Dec 22, 2021 | 39.58 | 39.79 | 38.03 | 38.50 | 4,177,696 | -1.03(-2.61%) |
Dec 21, 2021 | 39.27 | 40.06 | 38.78 | 39.53 | 5,711,404 | +0.25(+0.62%) |
Dec 20, 2021 | 38.30 | 39.92 | 37.42 | 39.28 | 7,308,256 | +0.38(+0.96%) |
Dec 17, 2021 | 35.94 | 39.64 | 34.83 | 38.91 | 17,246,620 | +2.76(+7.64%) |
Dec 16, 2021 | 38.23 | 38.61 | 35.53 | 36.15 | 8,646,056 | -1.00(-2.69%) |
Dec 15, 2021 | 36.87 | 38.00 | 35.52 | 37.15 | 11,039,344 | +0.23(+0.61%) |
Dec 14, 2021 | 32.75 | 37.59 | 32.38 | 36.92 | 26,028,388 | +2.70(+7.90%) |
Dec 13, 2021 | 40.08 | 40.22 | 33.77 | 34.22 | 21,908,808 | -5.53(-13.92%) |
Dec 10, 2021 | 39.96 | 40.58 | 37.00 | 39.75 | 18,107,652 | +0.81(+2.09%) |
Dec 09, 2021 | 41.75 | 43.17 | 37.75 | 38.94 | 20,308,272 | -4.47(-10.30%) |
Dec 08, 2021 | 44.15 | 45.06 | 42.99 | 43.41 | 10,332,152 | -1.04(-2.34%) |
Dec 07, 2021 | 43.80 | 45.49 | 42.63 | 44.45 | 7,881,272 | +2.67(+6.40%) |
Dec 06, 2021 | 41.50 | 43.34 | 40.80 | 41.78 | 8,905,472 | -1.32(-3.06%) |
Dec 03, 2021 | 45.25 | 45.98 | 39.76 | 43.10 | 16,387,760 | -2.29(-5.05%) |
Dec 02, 2021 | 46.25 | 46.86 | 43.27 | 45.39 | 8,344,144 | +0.43(+0.96%) |
Dec 01, 2021 | 49.85 | 50.03 | 44.25 | 44.96 | 9,407,940 | -4.09(-8.34%) |
Nov 30, 2021 | 50.02 | 50.99 | 47.00 | 49.05 | 6,879,252 | -1.45(-2.87%) |
Nov 29, 2021 | 51.00 | 51.98 | 50.23 | 50.50 | 4,425,328 | +0.57(+1.15%) |
Nov 26, 2021 | 52.02 | 52.93 | 49.80 | 49.93 | 4,941,108 | -3.02(-5.69%) |
Nov 24, 2021 | 54.31 | 56.00 | 52.00 | 52.95 | 5,237,552 | -0.53(-0.99%) |
Nov 23, 2021 | 60.96 | 63.05 | 53.14 | 53.48 | 13,381,572 | -8.41(-13.59%) |
Nov 22, 2021 | 57.62 | 62.41 | 57.44 | 61.89 | 17,487,252 | +4.69(+8.19%) |
Nov 19, 2021 | 52.28 | 57.35 | 52.06 | 57.20 | 12,174,028 | +4.67(+8.89%) |
Nov 18, 2021 | 52.56 | 52.54 | 52.16 | 52.53 | 4,017,896 | +0.03(+0.06%) |
Nov 17, 2021 | 51.58 | 54.42 | 51.50 | 52.50 | 5,403,376 | +0.70(+1.36%) |
Nov 16, 2021 | 52.26 | 53.14 | 50.91 | 51.80 | 4,801,276 | -0.49(-0.94%) |
Nov 15, 2021 | 50.97 | 52.88 | 50.42 | 52.28 | 5,859,484 | +1.76(+3.48%) |
Nov 12, 2021 | 50.53 | 51.34 | 49.47 | 50.52 | 3,712,252 | -0.55(-1.09%) |
Nov 11, 2021 | 50.00 | 52.02 | 49.54 | 51.08 | 4,313,948 | +0.70(+1.40%) |
Nov 10, 2021 | 50.53 | 50.38 | 5,216,076 | -1.27(-2.47%) | ||
Nov 09, 2021 | 55.50 | 55.87 | 51.11 | 51.65 | 7,363,528 | -3.01(-5.51%) |
Nov 08, 2021 | 53.12 | 56.26 | 53.00 | 54.66 | 8,618,112 | +1.35(+2.53%) |
Nov 05, 2021 | 55.16 | 55.25 | 52.25 | 53.31 | 7,242,868 | -1.15(-2.11%) |
Nov 04, 2021 | 55.50 | 57.24 | 52.89 | 54.46 | 11,621,668 | -0.12(-0.22%) |
Nov 03, 2021 | 53.50 | 63.92 | 52.06 | 54.58 | 45,055,024 | +2.84(+5.48%) |
Nov 02, 2021 | 49.84 | 52.98 | 47.92 | 51.75 | 15,463,492 | +1.73(+3.45%) |
Nov 01, 2021 | 45.63 | 52.14 | 46.98 | 50.02 | 19,765,452 | +4.15(+9.03%) |
Oct 29, 2021 | 45.70 | 46.44 | 44.54 | 45.88 | 9,175,880 | +0.16(+0.36%) |
Oct 28, 2021 | 43.79 | 45.78 | 43.75 | 45.71 | 6,781,532 | +2.34(+5.38%) |
Oct 27, 2021 | 45.00 | 45.77 | 43.08 | 43.38 | 4,425,060 | -1.08(-2.43%) |
Oct 26, 2021 | 43.34 | 44.46 | 8,703,064 | +0.97(+2.22%) | ||
Oct 25, 2021 | 42.35 | 43.70 | 41.81 | 43.49 | 5,765,924 | +1.04(+2.46%) |
Oct 22, 2021 | 44.52 | 44.87 | 41.95 | 42.45 | 11,201,772 | -2.98(-6.55%) |
Oct 21, 2021 | 46.18 | 47.67 | 45.15 | 45.43 | 9,580,820 | -0.70(-1.52%) |
Oct 20, 2021 | 46.58 | 47.00 | 45.49 | 46.13 | 9,103,800 | -0.57(-1.22%) |
Oct 19, 2021 | 47.25 | 48.05 | 46.10 | 46.70 | 8,275,024 | +0.19(+0.41%) |
Oct 18, 2021 | 45.73 | 47.47 | 45.64 | 46.51 | 6,351,736 | +0.69(+1.49%) |
Oct 15, 2021 | 46.00 | 46.74 | 45.22 | 45.82 | 4,799,912 | -0.14(-0.30%) |
Oct 14, 2021 | 45.94 | 47.55 | 45.65 | 45.96 | 6,701,980 | -0.06(-0.12%) |
Oct 13, 2021 | 44.58 | 47.05 | 44.00 | 46.02 | 7,716,800 | +2.06(+4.69%) |
Oct 12, 2021 | 45.12 | 45.45 | 43.45 | 43.95 | 4,926,144 | -0.57(-1.28%) |
Oct 11, 2021 | 43.25 | 47.12 | 43.25 | 44.52 | 10,733,116 | +1.35(+3.14%) |
Oct 08, 2021 | 43.12 | 43.93 | 42.78 | 43.17 | 3,272,828 | +0.14(+0.33%) |
Oct 07, 2021 | 43.00 | 43.80 | 42.64 | 43.03 | 4,633,084 | +0.26(+0.61%) |
Oct 06, 2021 | 42.52 | 43.24 | 41.45 | 42.77 | 4,798,456 | -0.28(-0.64%) |
Oct 05, 2021 | 42.80 | 43.29 | 41.67 | 43.05 | 5,260,888 | +0.20(+0.48%) |
Oct 04, 2021 | 43.99 | 44.24 | 42.69 | 42.84 | 4,769,220 | -1.39(-3.14%) |