Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.00 | 16.17 | 14.71 | 15.90 | 7,590 | +1.16(+7.83%) |
Dec 29, 2022 | 14.70 | 15.00 | 14.44 | 14.74 | 2,599 | +0.64(+4.57%) |
Dec 28, 2022 | 14.32 | 14.70 | 13.80 | 14.10 | 1,906 | -0.30(-2.08%) |
Dec 27, 2022 | 14.70 | 15.68 | 14.40 | 14.40 | 6,206 | -1.65(-10.28%) |
Dec 23, 2022 | 15.30 | 17.00 | 15.00 | 16.05 | 4,141 | +0.30(+1.90%) |
Dec 22, 2022 | 15.96 | 16.50 | 15.60 | 15.75 | 2,971 | -0.15(-0.96%) |
Dec 21, 2022 | 16.09 | 16.94 | 15.60 | 15.90 | 3,445 | +0.21(+1.36%) |
Dec 20, 2022 | 16.50 | 17.30 | 15.68 | 15.69 | 2,917 | -1.41(-8.23%) |
Dec 19, 2022 | 18.00 | 18.00 | 16.09 | 17.10 | 2,938 | -0.30(-1.74%) |
Dec 16, 2022 | 17.85 | 17.97 | 16.80 | 17.40 | 1,600 | -0.00(-0.02%) |
Dec 15, 2022 | 17.70 | 18.00 | 16.92 | 17.40 | 2,809 | -0.59(-3.30%) |
Dec 14, 2022 | 17.00 | 18.51 | 16.80 | 18.00 | 3,857 | +0.45(+2.55%) |
Dec 13, 2022 | 18.15 | 19.80 | 16.65 | 17.55 | 7,395 | -1.01(-5.43%) |
Dec 12, 2022 | 19.29 | 20.40 | 18.07 | 18.56 | 8,758 | -0.29(-1.53%) |
Dec 09, 2022 | 20.10 | 21.00 | 18.85 | 18.85 | 2,155 | -1.41(-6.96%) |
Dec 08, 2022 | 20.25 | 21.00 | 20.25 | 20.26 | 2,739 | +0.01(+0.03%) |
Dec 07, 2022 | 21.30 | 21.30 | 20.10 | 20.25 | 3,816 | -1.05(-4.93%) |
Dec 06, 2022 | 21.90 | 22.79 | 21.30 | 21.30 | 1,769 | -1.50(-6.58%) |
Dec 05, 2022 | 23.00 | 23.23 | 22.24 | 22.80 | 387 | +0.00(+0.01%) |
Dec 02, 2022 | 22.80 | 23.10 | 21.83 | 22.80 | 2,399 | -0.03(-0.14%) |
Dec 01, 2022 | 22.53 | 23.67 | 22.53 | 22.83 | 744 | -0.27(-1.17%) |
Nov 30, 2022 | 22.35 | 23.70 | 22.35 | 23.10 | 1,519 | +0.18(+0.80%) |
Nov 29, 2022 | 22.76 | 23.25 | 22.17 | 22.92 | 1,454 | -0.08(-0.34%) |
Nov 28, 2022 | 23.55 | 23.85 | 21.60 | 23.00 | 1,818 | -0.82(-3.46%) |
Nov 25, 2022 | 24.60 | 24.60 | 22.98 | 23.82 | 1,253 | +0.33(+1.39%) |
Nov 23, 2022 | 24.28 | 25.18 | 22.82 | 23.49 | 733 | -0.21(-0.87%) |
Nov 22, 2022 | 26.10 | 26.36 | 23.70 | 23.70 | 3,427 | -1.50(-5.95%) |
Nov 21, 2022 | 24.60 | 25.62 | 24.60 | 25.20 | 1,554 | +0.60(+2.43%) |
Nov 18, 2022 | 24.00 | 25.45 | 24.00 | 24.60 | 724 | +0.30(+1.22%) |
Nov 17, 2022 | 24.60 | 24.60 | 24.00 | 24.31 | 1,102 | -0.30(-1.21%) |
Nov 16, 2022 | 25.80 | 25.95 | 24.45 | 24.60 | 1,505 | -0.58(-2.32%) |
Nov 15, 2022 | 25.50 | 25.95 | 24.30 | 25.19 | 4,818 | +0.29(+1.18%) |
Nov 14, 2022 | 23.70 | 24.90 | 23.16 | 24.89 | 724 | +1.03(+4.34%) |
Nov 11, 2022 | 23.28 | 25.20 | 22.58 | 23.86 | 1,180 | -0.14(-0.60%) |
Nov 10, 2022 | 22.50 | 25.23 | 22.21 | 24.00 | 2,390 | +1.80(+8.12%) |
Nov 09, 2022 | 23.70 | 24.60 | 22.20 | 22.20 | 2,246 | -1.80(-7.49%) |
Nov 08, 2022 | 26.70 | 26.70 | 24.00 | 24.00 | 1,102 | -1.42(-5.59%) |
Nov 07, 2022 | 22.20 | 27.00 | 22.18 | 25.42 | 3,236 | +2.57(+11.25%) |
Nov 04, 2022 | 24.90 | 24.90 | 22.51 | 22.85 | 774 | -0.55(-2.36%) |
Nov 03, 2022 | 22.17 | 23.70 | 22.17 | 23.40 | 786 | -0.30(-1.27%) |
Nov 02, 2022 | 24.00 | 24.90 | 22.92 | 23.70 | 1,166 | -0.84(-3.42%) |
Nov 01, 2022 | 24.90 | 25.44 | 24.00 | 24.54 | 414 | +0.54(+2.25%) |
Oct 31, 2022 | 24.30 | 25.44 | 24.00 | 24.00 | 941 | -0.60(-2.44%) |
Oct 28, 2022 | 24.34 | 26.07 | 23.87 | 24.60 | 1,370 | +0.00(+0.00%) |
Oct 27, 2022 | 23.10 | 24.90 | 23.10 | 24.60 | 936 | +1.47(+6.36%) |
Oct 26, 2022 | 23.70 | 23.70 | 22.68 | 23.13 | 989 | -0.09(-0.37%) |
Oct 25, 2022 | 22.50 | 23.28 | 22.17 | 23.22 | 1,690 | +1.05(+4.72%) |
Oct 24, 2022 | 22.80 | 22.83 | 21.00 | 22.17 | 1,168 | -0.46(-2.05%) |
Oct 21, 2022 | 23.10 | 23.10 | 21.90 | 22.64 | 2,239 | -0.31(-1.37%) |
Oct 20, 2022 | 22.50 | 23.85 | 22.50 | 22.95 | 2,383 | -0.00(-0.01%) |
Oct 19, 2022 | 23.96 | 23.96 | 22.50 | 22.95 | 589 | +0.09(+0.41%) |
Oct 18, 2022 | 25.80 | 25.84 | 22.34 | 22.86 | 1,764 | -1.00(-4.18%) |
Oct 17, 2022 | 24.60 | 24.84 | 22.86 | 23.86 | 1,999 | +0.31(+1.30%) |
Oct 14, 2022 | 24.00 | 24.00 | 23.40 | 23.55 | 893 | -0.45(-1.87%) |
Oct 13, 2022 | 24.00 | 25.74 | 23.10 | 24.00 | 1,487 | +0.06(+0.26%) |
Oct 12, 2022 | 25.20 | 25.20 | 23.40 | 23.94 | 1,428 | +0.15(+0.63%) |
Oct 11, 2022 | 24.60 | 26.16 | 23.40 | 23.79 | 2,115 | -1.10(-4.40%) |
Oct 10, 2022 | 25.67 | 25.73 | 23.70 | 24.88 | 1,312 | -0.24(-0.96%) |
Oct 07, 2022 | 25.45 | 26.40 | 22.91 | 25.12 | 4,590 | -1.12(-4.26%) |
Oct 06, 2022 | 26.70 | 27.30 | 25.14 | 26.24 | 842 | -0.54(-2.02%) |
Oct 05, 2022 | 27.90 | 27.85 | 26.55 | 26.78 | 617 | +0.26(+0.98%) |
Oct 04, 2022 | 27.30 | 28.26 | 26.52 | 26.52 | 1,371 | -1.28(-4.62%) |
Oct 03, 2022 | 27.30 | 28.50 | 25.99 | 27.80 | 487 | +0.16(+0.60%) |
Sep 30, 2022 | 26.46 | 28.40 | 26.40 | 27.64 | 2,476 | +0.04(+0.14%) |
Sep 29, 2022 | 27.30 | 28.40 | 27.00 | 27.60 | 1,320 | +0.60(+2.21%) |
Sep 28, 2022 | 29.10 | 29.10 | 26.10 | 27.00 | 2,196 | +0.90(+3.46%) |
Sep 27, 2022 | 25.80 | 29.18 | 25.20 | 26.10 | 3,664 | +2.10(+8.75%) |
Sep 26, 2022 | 22.20 | 25.27 | 21.51 | 24.00 | 5,928 | +1.39(+6.16%) |
Sep 23, 2022 | 23.10 | 23.34 | 22.50 | 22.61 | 957 | -0.49(-2.13%) |
Sep 22, 2022 | 24.30 | 24.30 | 22.50 | 23.10 | 1,188 | -0.60(-2.53%) |
Sep 21, 2022 | 23.40 | 24.42 | 23.28 | 23.70 | 2,308 | -0.30(-1.24%) |
Sep 20, 2022 | 25.20 | 25.11 | 23.85 | 24.00 | 1,911 | -1.15(-4.57%) |
Sep 19, 2022 | 25.50 | 26.14 | 24.66 | 25.15 | 2,753 | -0.70(-2.72%) |
Sep 16, 2022 | 27.30 | 27.60 | 25.54 | 25.85 | 2,225 | -1.30(-4.79%) |
Sep 15, 2022 | 26.70 | 27.27 | 26.70 | 27.15 | 960 | -0.46(-1.65%) |
Sep 14, 2022 | 27.60 | 29.40 | 27.00 | 27.60 | 1,428 | +0.14(+0.52%) |
Sep 13, 2022 | 27.72 | 28.50 | 27.04 | 27.46 | 619 | -0.29(-1.06%) |
Sep 12, 2022 | 28.50 | 28.56 | 27.04 | 27.75 | 1,181 | +0.36(+1.31%) |
Sep 09, 2022 | 29.55 | 29.55 | 27.38 | 27.39 | 821 | -0.55(-1.99%) |
Sep 08, 2022 | 29.70 | 29.70 | 27.60 | 27.95 | 1,953 | -0.25(-0.89%) |
Sep 07, 2022 | 29.94 | 30.30 | 28.02 | 28.20 | 1,033 | -1.74(-5.81%) |
Sep 06, 2022 | 30.30 | 30.60 | 28.50 | 29.94 | 1,459 | -0.36(-1.19%) |
Sep 02, 2022 | 30.30 | 30.90 | 30.00 | 30.30 | 656 | -0.30(-0.98%) |
Sep 01, 2022 | 32.40 | 32.40 | 30.30 | 30.60 | 1,174 | -0.30(-0.97%) |
Aug 31, 2022 | 31.50 | 31.50 | 30.30 | 30.90 | 888 | +0.00(+0.00%) |
Aug 30, 2022 | 33.00 | 33.00 | 30.60 | 30.90 | 1,932 | -2.10(-6.36%) |
Aug 29, 2022 | 32.10 | 33.60 | 31.80 | 33.00 | 2,163 | +1.20(+3.77%) |
Aug 26, 2022 | 31.20 | 32.40 | 31.20 | 31.80 | 1,932 | +0.90(+2.90%) |
Aug 25, 2022 | 30.90 | 33.30 | 30.90 | 30.90 | 1,602 | +0.30(+0.99%) |
Aug 24, 2022 | 32.10 | 32.10 | 29.70 | 30.60 | 1,845 | +0.00(+0.00%) |
Aug 23, 2022 | 29.48 | 31.20 | 29.36 | 30.60 | 3,018 | +1.12(+3.82%) |
Aug 22, 2022 | 30.30 | 31.20 | 28.50 | 29.48 | 2,781 | -1.72(-5.53%) |
Aug 19, 2022 | 30.60 | 32.03 | 30.60 | 31.20 | 1,995 | -0.30(-0.95%) |
Aug 18, 2022 | 32.10 | 33.00 | 30.90 | 31.50 | 2,586 | -0.90(-2.78%) |
Aug 17, 2022 | 31.80 | 32.70 | 31.80 | 32.40 | 3,268 | +0.90(+2.86%) |
Aug 16, 2022 | 36.00 | 36.00 | 31.09 | 31.50 | 7,429 | -4.50(-12.50%) |
Aug 15, 2022 | 35.10 | 36.00 | 35.10 | 36.00 | 2,487 | +0.90(+2.56%) |
Aug 12, 2022 | 34.80 | 35.95 | 34.80 | 35.10 | 1,966 | -0.90(-2.50%) |
Aug 11, 2022 | 34.20 | 36.00 | 33.90 | 36.00 | 6,019 | +1.95(+5.73%) |
Aug 10, 2022 | 35.10 | 35.10 | 32.40 | 34.05 | 1,949 | +0.75(+2.25%) |
Aug 09, 2022 | 33.60 | 35.10 | 32.22 | 33.30 | 2,394 | +0.60(+1.83%) |
Aug 08, 2022 | 33.90 | 35.40 | 32.70 | 32.70 | 4,096 | +1.20(+3.81%) |
Aug 05, 2022 | 30.00 | 32.10 | 29.55 | 31.50 | 4,560 | +1.65(+5.52%) |
Aug 04, 2022 | 30.00 | 30.90 | 29.25 | 29.85 | 3,726 | -0.15(-0.49%) |
Aug 03, 2022 | 29.70 | 30.90 | 29.13 | 30.00 | 5,130 | +0.90(+3.09%) |
Aug 02, 2022 | 28.50 | 29.55 | 28.50 | 29.10 | 1,039 | +0.09(+0.31%) |
Aug 01, 2022 | 29.40 | 30.00 | 28.80 | 29.01 | 1,380 | -0.47(-1.59%) |
Jul 29, 2022 | 30.60 | 30.60 | 28.65 | 29.48 | 1,827 | +0.38(+1.30%) |
Jul 28, 2022 | 29.85 | 29.85 | 28.92 | 29.10 | 1,175 | -0.30(-1.02%) |
Jul 27, 2022 | 29.10 | 30.30 | 27.60 | 29.40 | 1,596 | +0.75(+2.62%) |
Jul 26, 2022 | 30.30 | 30.90 | 28.50 | 28.65 | 1,460 | -1.65(-5.45%) |
Jul 25, 2022 | 30.90 | 30.90 | 30.00 | 30.30 | 467 | +0.15(+0.50%) |
Jul 22, 2022 | 32.10 | 32.10 | 30.00 | 30.15 | 2,205 | -1.65(-5.19%) |
Jul 21, 2022 | 33.30 | 33.30 | 31.50 | 31.80 | 788 | -0.60(-1.85%) |
Jul 20, 2022 | 32.70 | 33.33 | 31.80 | 32.40 | 2,026 | +0.30(+0.93%) |
Jul 19, 2022 | 31.20 | 33.30 | 31.20 | 32.10 | 3,428 | +1.20(+3.88%) |
Jul 18, 2022 | 29.40 | 31.50 | 29.40 | 30.90 | 2,382 | +1.80(+6.17%) |
Jul 15, 2022 | 30.00 | 31.20 | 28.15 | 29.10 | 2,752 | -0.46(-1.54%) |
Jul 14, 2022 | 29.40 | 30.00 | 29.25 | 29.56 | 1,367 | +0.16(+0.53%) |
Jul 13, 2022 | 30.60 | 31.32 | 29.40 | 29.40 | 1,965 | -1.50(-4.84%) |
Jul 12, 2022 | 30.60 | 31.20 | 30.00 | 30.90 | 2,059 | +0.00(+0.00%) |
Jul 11, 2022 | 29.40 | 31.80 | 29.18 | 30.90 | 3,687 | +0.00(+0.00%) |
Jul 08, 2022 | 30.90 | 32.70 | 29.10 | 30.90 | 6,586 | +0.00(+0.00%) |
Jul 07, 2022 | 28.50 | 31.20 | 28.20 | 30.90 | 3,798 | +3.00(+10.75%) |
Jul 06, 2022 | 28.20 | 29.91 | 27.60 | 27.90 | 2,579 | -0.73(-2.54%) |
Jul 05, 2022 | 27.90 | 29.25 | 27.90 | 28.63 | 1,579 | +0.43(+1.52%) |
Jul 01, 2022 | 28.11 | 29.16 | 26.70 | 28.20 | 1,753 | -0.00(-0.01%) |
Jun 30, 2022 | 30.00 | 30.00 | 27.90 | 28.20 | 4,118 | -0.73(-2.51%) |
Jun 29, 2022 | 27.60 | 30.60 | 27.00 | 28.93 | 7,583 | +0.48(+1.69%) |
Jun 28, 2022 | 26.40 | 28.80 | 25.55 | 28.45 | 15,918 | +2.16(+8.22%) |
Jun 27, 2022 | 27.00 | 28.47 | 25.20 | 26.29 | 12,180 | -0.71(-2.64%) |
Jun 24, 2022 | 29.40 | 30.00 | 27.00 | 27.00 | 9,190 | -1.84(-6.40%) |
Jun 23, 2022 | 30.90 | 31.80 | 28.84 | 28.84 | 8,791 | -0.86(-2.88%) |
Jun 22, 2022 | 31.50 | 33.00 | 29.54 | 29.70 | 7,655 | -1.80(-5.71%) |
Jun 21, 2022 | 32.70 | 33.00 | 30.60 | 31.50 | 3,119 | +0.30(+0.96%) |
Jun 17, 2022 | 35.10 | 35.74 | 30.60 | 31.20 | 4,948 | -3.30(-9.57%) |
Jun 16, 2022 | 36.00 | 36.30 | 33.30 | 34.50 | 2,054 | -1.80(-4.96%) |
Jun 15, 2022 | 36.60 | 37.50 | 35.76 | 36.30 | 2,374 | -0.30(-0.82%) |
Jun 14, 2022 | 37.20 | 37.50 | 35.70 | 36.60 | 2,069 | -0.90(-2.40%) |
Jun 13, 2022 | 40.50 | 40.80 | 35.21 | 37.50 | 6,268 | -3.30(-8.09%) |
Jun 10, 2022 | 43.50 | 44.10 | 40.50 | 40.80 | 2,667 | -2.10(-4.90%) |
Jun 09, 2022 | 43.50 | 45.30 | 42.90 | 42.90 | 1,474 | -0.30(-0.69%) |
Jun 08, 2022 | 45.90 | 45.90 | 42.75 | 43.20 | 3,613 | -3.90(-8.28%) |
Jun 07, 2022 | 42.90 | 47.70 | 42.30 | 47.10 | 5,178 | +3.90(+9.03%) |
Jun 06, 2022 | 44.40 | 44.40 | 42.60 | 43.20 | 909 | +0.90(+2.13%) |
Jun 03, 2022 | 41.40 | 43.20 | 41.10 | 42.30 | 1,663 | +0.90(+2.17%) |
Jun 02, 2022 | 41.10 | 42.60 | 40.50 | 41.40 | 864 | +0.00(+0.00%) |
Jun 01, 2022 | 42.90 | 43.80 | 41.26 | 41.40 | 536 | -1.20(-2.82%) |
May 31, 2022 | 43.50 | 43.61 | 42.30 | 42.60 | 1,250 | -0.90(-2.07%) |
May 27, 2022 | 42.00 | 43.80 | 41.40 | 43.50 | 2,268 | +1.50(+3.57%) |
May 26, 2022 | 41.70 | 44.10 | 41.40 | 42.00 | 1,965 | +0.90(+2.19%) |
May 25, 2022 | 41.10 | 42.00 | 40.50 | 41.10 | 3,819 | -1.05(-2.49%) |
May 24, 2022 | 42.60 | 43.20 | 39.90 | 42.15 | 3,417 | -2.25(-5.07%) |
May 23, 2022 | 43.80 | 48.60 | 42.73 | 44.40 | 10,751 | +1.20(+2.78%) |
May 20, 2022 | 44.70 | 44.80 | 42.90 | 43.20 | 1,073 | -1.50(-3.36%) |
May 19, 2022 | 42.00 | 44.70 | 42.00 | 44.70 | 1,592 | +2.10(+4.93%) |
May 18, 2022 | 46.80 | 47.40 | 42.00 | 42.60 | 3,637 | -3.60(-7.79%) |
May 17, 2022 | 47.10 | 48.90 | 44.21 | 46.20 | 3,939 | -0.30(-0.65%) |
May 16, 2022 | 47.40 | 49.20 | 46.50 | 46.50 | 2,228 | +0.30(+0.65%) |
May 13, 2022 | 45.60 | 47.10 | 43.76 | 46.20 | 1,826 | +3.30(+7.69%) |
May 12, 2022 | 45.00 | 46.80 | 42.90 | 42.90 | 3,469 | -3.30(-7.14%) |
May 11, 2022 | 48.60 | 51.00 | 46.20 | 46.20 | 3,595 | -2.40(-4.94%) |
May 10, 2022 | 49.50 | 50.70 | 48.36 | 48.60 | 2,234 | -0.90(-1.82%) |
May 09, 2022 | 47.40 | 52.50 | 47.40 | 49.50 | 3,809 | -0.60(-1.20%) |
May 06, 2022 | 49.50 | 51.90 | 49.50 | 50.10 | 2,453 | -0.90(-1.76%) |
May 05, 2022 | 51.30 | 51.90 | 48.60 | 51.00 | 1,925 | -0.90(-1.73%) |
May 04, 2022 | 48.00 | 52.50 | 46.20 | 51.90 | 3,070 | +4.20(+8.81%) |
May 03, 2022 | 49.50 | 51.90 | 47.55 | 47.70 | 2,662 | -0.90(-1.85%) |
May 02, 2022 | 46.20 | 49.20 | 46.20 | 48.60 | 914 | +1.80(+3.85%) |
Apr 29, 2022 | 46.50 | 49.20 | 45.30 | 46.80 | 2,720 | +0.60(+1.30%) |
Apr 28, 2022 | 46.80 | 48.00 | 45.00 | 46.20 | 2,903 | -0.60(-1.28%) |
Apr 27, 2022 | 48.60 | 49.20 | 46.35 | 46.80 | 4,444 | -1.20(-2.50%) |
Apr 26, 2022 | 50.40 | 50.40 | 48.00 | 48.00 | 3,178 | -1.80(-3.61%) |
Apr 25, 2022 | 50.10 | 51.90 | 49.24 | 49.80 | 3,592 | -0.90(-1.78%) |
Apr 22, 2022 | 51.30 | 51.90 | 50.40 | 50.70 | 4,108 | -0.60(-1.17%) |
Apr 21, 2022 | 53.40 | 54.00 | 51.00 | 51.30 | 3,328 | -1.80(-3.39%) |
Apr 20, 2022 | 53.40 | 54.60 | 51.30 | 53.10 | 2,961 | +0.00(+0.00%) |
Apr 19, 2022 | 54.30 | 54.30 | 52.80 | 53.10 | 2,490 | -1.20(-2.21%) |
Apr 18, 2022 | 57.30 | 57.30 | 54.00 | 54.30 | 3,053 | -0.60(-1.09%) |
Apr 14, 2022 | 57.30 | 58.05 | 54.30 | 54.90 | 3,698 | -2.10(-3.68%) |
Apr 13, 2022 | 58.20 | 58.50 | 56.70 | 57.00 | 1,979 | -0.60(-1.04%) |
Apr 12, 2022 | 61.50 | 61.50 | 56.85 | 57.60 | 3,416 | -3.00(-4.95%) |
Apr 11, 2022 | 57.90 | 62.40 | 57.90 | 60.60 | 6,310 | +0.30(+0.50%) |
Apr 08, 2022 | 61.50 | 62.10 | 59.70 | 60.30 | 2,512 | -1.20(-1.95%) |
Apr 07, 2022 | 63.90 | 63.90 | 61.20 | 61.50 | 2,094 | -1.50(-2.38%) |
Apr 06, 2022 | 64.80 | 67.20 | 60.30 | 63.00 | 4,071 | -2.10(-3.23%) |
Apr 05, 2022 | 69.00 | 71.70 | 63.90 | 65.10 | 6,183 | -3.00(-4.41%) |
Apr 04, 2022 | 66.30 | 69.60 | 66.30 | 68.10 | 3,239 | +1.20(+1.79%) |
Apr 01, 2022 | 67.80 | 72.00 | 66.30 | 66.90 | 3,989 | -2.70(-3.88%) |
Mar 31, 2022 | 71.70 | 72.00 | 68.40 | 69.60 | 2,746 | -0.90(-1.28%) |
Mar 30, 2022 | 68.10 | 72.90 | 67.20 | 70.50 | 5,179 | +3.60(+5.38%) |
Mar 29, 2022 | 66.30 | 69.00 | 65.40 | 66.90 | 3,632 | +0.60(+0.90%) |
Mar 28, 2022 | 66.90 | 69.60 | 64.20 | 66.30 | 5,332 | -1.20(-1.78%) |
Mar 25, 2022 | 63.30 | 67.50 | 62.40 | 67.50 | 3,755 | +4.20(+6.64%) |
Mar 24, 2022 | 65.10 | 65.10 | 62.70 | 63.30 | 1,462 | -0.90(-1.40%) |
Mar 23, 2022 | 63.90 | 64.50 | 61.81 | 64.20 | 1,778 | +0.60(+0.94%) |
Mar 22, 2022 | 63.30 | 64.50 | 60.30 | 63.60 | 3,392 | +0.60(+0.95%) |
Mar 21, 2022 | 65.40 | 67.50 | 61.80 | 63.00 | 2,409 | -2.40(-3.67%) |
Mar 18, 2022 | 63.00 | 71.10 | 63.00 | 65.40 | 7,340 | +0.60(+0.93%) |
Mar 17, 2022 | 60.60 | 67.79 | 60.60 | 64.80 | 3,757 | +4.80(+8.00%) |
Mar 16, 2022 | 57.30 | 60.60 | 56.40 | 60.00 | 5,301 | +3.90(+6.95%) |
Mar 15, 2022 | 54.00 | 56.40 | 54.00 | 56.10 | 2,432 | +1.20(+2.19%) |
Mar 14, 2022 | 60.60 | 62.40 | 53.40 | 54.90 | 12,277 | -5.40(-8.96%) |
Mar 11, 2022 | 63.60 | 64.50 | 58.50 | 60.30 | 3,371 | -2.70(-4.29%) |
Mar 10, 2022 | 64.80 | 64.80 | 62.70 | 63.00 | 4,643 | -0.60(-0.94%) |
Mar 09, 2022 | 60.90 | 66.00 | 60.00 | 63.60 | 9,678 | +3.90(+6.53%) |
Mar 08, 2022 | 61.50 | 61.50 | 56.70 | 59.70 | 6,785 | -1.50(-2.45%) |
Mar 07, 2022 | 66.00 | 66.30 | 60.30 | 61.20 | 4,850 | -3.90(-5.99%) |
Mar 04, 2022 | 66.00 | 66.00 | 64.20 | 65.10 | 1,797 | -0.30(-0.46%) |
Mar 03, 2022 | 68.10 | 68.10 | 64.50 | 65.40 | 2,237 | -2.10(-3.11%) |
Mar 02, 2022 | 70.50 | 70.77 | 65.70 | 67.50 | 4,000 | -1.80(-2.60%) |
Mar 01, 2022 | 71.40 | 73.80 | 69.00 | 69.30 | 2,598 | -2.40(-3.35%) |
Feb 28, 2022 | 71.10 | 72.60 | 69.03 | 71.70 | 2,589 | +1.80(+2.58%) |
Feb 25, 2022 | 69.00 | 71.10 | 67.83 | 69.90 | 3,668 | +1.80(+2.64%) |
Feb 24, 2022 | 59.40 | 68.70 | 58.80 | 68.10 | 4,817 | +3.30(+5.09%) |
Feb 23, 2022 | 67.80 | 69.00 | 63.60 | 64.80 | 6,111 | -2.70(-4.00%) |
Feb 22, 2022 | 69.90 | 70.20 | 66.30 | 67.50 | 6,090 | -4.50(-6.25%) |
Feb 18, 2022 | 72.00 | 0 | -4.50(-5.88%) | |||
Feb 17, 2022 | 80.10 | 80.10 | 75.30 | 76.50 | 3,142 | +0.30(+0.39%) |
Feb 16, 2022 | 78.00 | 78.00 | 75.00 | 76.20 | 3,339 | -0.90(-1.17%) |
Feb 15, 2022 | 73.50 | 78.60 | 73.20 | 77.10 | 5,803 | +4.20(+5.76%) |
Feb 14, 2022 | 73.50 | 76.80 | 72.00 | 72.90 | 3,985 | -0.60(-0.82%) |
Feb 11, 2022 | 78.00 | 78.30 | 73.35 | 73.50 | 3,984 | -4.80(-6.13%) |
Feb 10, 2022 | 79.80 | 82.20 | 76.69 | 78.30 | 2,058 | -1.50(-1.88%) |
Feb 09, 2022 | 79.50 | 80.05 | 77.43 | 79.80 | 2,685 | +2.70(+3.50%) |
Feb 08, 2022 | 78.90 | 80.10 | 76.20 | 77.10 | 4,330 | -1.50(-1.91%) |
Feb 07, 2022 | 79.80 | 83.10 | 77.85 | 78.60 | 6,228 | -1.50(-1.87%) |
Feb 04, 2022 | 80.10 | 80.34 | 78.90 | 80.10 | 5,728 | +0.00(+0.00%) |
Feb 03, 2022 | 80.40 | 79.80 | 80.10 | 3,148 | -2.40(-2.91%) | |
Feb 02, 2022 | 85.80 | 86.10 | 81.30 | 82.50 | 4,952 | -4.20(-4.84%) |
Feb 01, 2022 | 86.10 | 89.70 | 83.70 | 86.70 | 3,247 | +2.70(+3.21%) |
Jan 31, 2022 | 81.00 | 86.40 | 80.66 | 84.00 | 6,030 | +3.00(+3.70%) |
Jan 28, 2022 | 80.10 | 83.70 | 78.60 | 81.00 | 4,094 | +1.20(+1.50%) |
Jan 27, 2022 | 86.10 | 87.00 | 78.60 | 79.80 | 6,307 | -6.00(-6.99%) |
Jan 26, 2022 | 88.20 | 91.20 | 84.30 | 85.80 | 5,565 | -1.50(-1.72%) |
Jan 25, 2022 | 87.00 | 88.80 | 84.90 | 87.30 | 3,233 | -1.80(-2.02%) |
Jan 24, 2022 | 90.00 | 91.80 | 81.00 | 89.10 | 12,222 | -1.50(-1.66%) |
Jan 21, 2022 | 90.30 | 93.00 | 89.40 | 90.60 | 4,840 | -0.30(-0.33%) |
Jan 20, 2022 | 93.60 | 97.20 | 90.60 | 90.90 | 3,917 | -3.30(-3.50%) |
Jan 19, 2022 | 95.70 | 98.40 | 92.85 | 94.20 | 3,955 | -0.90(-0.95%) |
Jan 18, 2022 | 97.80 | 100.20 | 93.90 | 95.10 | 5,992 | -3.90(-3.94%) |
Jan 14, 2022 | 99.00 | 0 | -3.00(-2.94%) | |||
Jan 13, 2022 | 105.30 | 106.40 | 101.40 | 102.00 | 9,772 | -3.30(-3.13%) |
Jan 12, 2022 | 107.10 | 107.70 | 105.00 | 105.30 | 3,768 | -1.50(-1.40%) |
Jan 11, 2022 | 109.20 | 109.20 | 105.30 | 106.80 | 5,857 | +0.30(+0.28%) |
Jan 10, 2022 | 108.90 | 110.70 | 105.60 | 106.50 | 9,309 | -7.20(-6.33%) |
Jan 07, 2022 | 111.30 | 115.46 | 110.70 | 113.70 | 6,865 | +3.60(+3.27%) |
Jan 06, 2022 | 112.50 | 112.50 | 107.85 | 110.10 | 6,127 | -0.90(-0.81%) |
Jan 05, 2022 | 115.80 | 118.50 | 110.40 | 111.00 | 7,009 | -4.20(-3.65%) |
Jan 04, 2022 | 120.30 | 120.60 | 114.60 | 115.20 | 4,234 | -3.90(-3.27%) |