Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.04 | 19.42 | 16.89 | 17.00 | 13,383,571 | -2.71(-13.77%) |
Nov 29, 2022 | 19.83 | 20.08 | 19.04 | 19.71 | 9,696,381 | -0.17(-0.86%) |
Nov 28, 2022 | 19.23 | 20.16 | 18.38 | 19.88 | 8,448,551 | +0.94(+4.98%) |
Nov 25, 2022 | 19.05 | 19.64 | 18.69 | 18.94 | 4,612,190 | -0.03(-0.15%) |
Nov 23, 2022 | 18.92 | 19.39 | 18.17 | 18.97 | 8,342,195 | +0.01(+0.05%) |
Nov 22, 2022 | 19.37 | 20.66 | 18.85 | 18.96 | 8,682,604 | -0.79(-4.00%) |
Nov 21, 2022 | 19.18 | 19.98 | 18.99 | 19.75 | 8,776,515 | +0.81(+4.27%) |
Nov 18, 2022 | 18.37 | 19.37 | 18.26 | 18.94 | 9,818,645 | -0.33(-1.73%) |
Nov 17, 2022 | 19.29 | 20.03 | 18.82 | 19.27 | 11,948,999 | +0.66(+3.53%) |
Nov 16, 2022 | 17.33 | 18.70 | 16.99 | 18.62 | 12,879,045 | +1.47(+8.55%) |
Nov 15, 2022 | 15.92 | 17.81 | 15.54 | 17.15 | 19,019,522 | +0.13(+0.78%) |
Nov 14, 2022 | 16.77 | 17.08 | 15.88 | 17.02 | 18,046,464 | +0.40(+2.41%) |
Nov 11, 2022 | 17.89 | 18.05 | 16.05 | 16.62 | 14,374,778 | -1.03(-5.83%) |
Nov 10, 2022 | 19.83 | 20.36 | 17.31 | 17.64 | 14,580,604 | -5.26(-22.95%) |
Nov 09, 2022 | 21.35 | 23.01 | 21.02 | 22.90 | 8,975,429 | +2.05(+9.82%) |
Nov 08, 2022 | 21.18 | 21.64 | 19.71 | 20.85 | 10,216,077 | -0.61(-2.84%) |
Nov 07, 2022 | 20.75 | 21.68 | 20.28 | 21.46 | 8,860,290 | +0.68(+3.25%) |
Nov 04, 2022 | 19.45 | 22.23 | 19.27 | 20.79 | 12,944,933 | +0.53(+2.63%) |
Nov 03, 2022 | 20.64 | 21.09 | 19.02 | 20.25 | 11,364,870 | +0.43(+2.16%) |
Nov 02, 2022 | 18.66 | 19.88 | 19.83 | 16,864,046 | +1.11(+5.95%) | |
Nov 01, 2022 | 18.49 | 18.98 | 17.82 | 18.71 | 10,909,645 | -0.49(-2.53%) |
Oct 31, 2022 | 18.49 | 19.39 | 18.10 | 19.20 | 9,481,163 | +1.01(+5.55%) |
Oct 28, 2022 | 20.09 | 20.63 | 18.04 | 18.19 | 10,955,541 | -2.08(-10.24%) |
Oct 27, 2022 | 18.94 | 20.51 | 18.59 | 20.26 | 10,764,157 | +0.69(+3.50%) |
Oct 26, 2022 | 20.43 | 20.57 | 17.81 | 19.58 | 21,188,538 | -1.04(-5.03%) |
Oct 25, 2022 | 22.03 | 22.13 | 19.98 | 20.62 | 11,654,931 | -1.79(-7.99%) |
Oct 24, 2022 | 21.75 | 23.90 | 21.52 | 22.41 | 8,999,795 | +0.33(+1.51%) |
Oct 21, 2022 | 23.68 | 24.71 | 21.93 | 22.07 | 11,491,319 | -1.97(-8.20%) |
Oct 20, 2022 | 23.70 | 24.33 | 21.99 | 24.04 | 10,057,309 | +0.37(+1.57%) |
Oct 19, 2022 | 21.24 | 24.11 | 21.11 | 23.67 | 10,900,124 | +3.11(+15.15%) |
Oct 18, 2022 | 19.58 | 21.22 | 19.22 | 20.56 | 11,609,698 | -0.44(-2.09%) |
Oct 17, 2022 | 22.31 | 22.80 | 20.63 | 21.00 | 10,590,194 | -2.56(-10.87%) |
Oct 14, 2022 | 21.05 | 23.64 | 20.22 | 23.56 | 11,218,809 | +1.80(+8.27%) |
Oct 13, 2022 | 24.74 | 24.98 | 21.45 | 21.76 | 13,312,117 | -1.12(-4.91%) |
Oct 12, 2022 | 23.18 | 24.59 | 22.55 | 22.88 | 11,224,867 | -0.45(-1.92%) |
Oct 11, 2022 | 24.07 | 25.14 | 21.52 | 23.33 | 17,044,888 | -0.55(-2.31%) |
Oct 10, 2022 | 22.73 | 24.36 | 22.65 | 23.88 | 12,928,273 | +1.23(+5.42%) |
Oct 07, 2022 | 20.82 | 22.73 | 20.67 | 22.65 | 18,198,244 | +2.61(+13.02%) |
Oct 06, 2022 | 20.35 | 20.74 | 19.43 | 20.04 | 15,338,299 | +0.08(+0.38%) |
Oct 05, 2022 | 20.71 | 21.66 | 19.62 | 19.97 | 16,255,628 | +0.19(+0.96%) |
Oct 04, 2022 | 21.03 | 21.19 | 19.76 | 19.78 | 13,724,893 | -2.48(-11.13%) |
Oct 03, 2022 | 21.49 | 23.32 | 21.00 | 22.25 | 11,674,712 | -0.54(-2.38%) |
Sep 30, 2022 | 23.32 | 23.50 | 20.38 | 22.80 | 16,940,684 | -0.42(-1.80%) |
Sep 29, 2022 | 22.18 | 24.32 | 21.88 | 23.22 | 15,930,944 | +1.81(+8.45%) |
Sep 28, 2022 | 23.50 | 23.69 | 20.87 | 21.41 | 17,748,854 | -3.92(-15.49%) |
Sep 27, 2022 | 26.11 | 26.68 | 24.47 | 25.33 | 12,980,053 | -2.39(-8.62%) |
Sep 26, 2022 | 26.36 | 27.80 | 24.28 | 27.72 | 10,220,775 | +1.59(+6.09%) |
Sep 23, 2022 | 25.55 | 27.59 | 25.25 | 26.13 | 10,541,403 | +1.47(+5.95%) |
Sep 22, 2022 | 24.34 | 25.73 | 24.04 | 24.66 | 9,854,874 | +0.92(+3.89%) |
Sep 21, 2022 | 21.20 | 23.85 | 20.90 | 23.74 | 11,871,679 | +2.29(+10.65%) |
Sep 20, 2022 | 22.00 | 22.32 | 20.87 | 21.45 | 11,671,579 | +0.10(+0.45%) |
Sep 19, 2022 | 21.10 | 22.70 | 20.90 | 21.36 | 12,707,473 | +0.85(+4.13%) |
Sep 16, 2022 | 19.46 | 21.19 | 19.32 | 20.51 | 16,409,994 | +1.89(+10.12%) |
Sep 15, 2022 | 19.69 | 19.87 | 18.11 | 18.63 | 15,670,960 | -0.78(-4.02%) |
Sep 14, 2022 | 19.97 | 20.80 | 19.11 | 19.41 | 13,187,216 | -0.67(-3.32%) |
Sep 13, 2022 | 18.85 | 20.37 | 18.48 | 20.07 | 17,651,166 | +2.69(+15.44%) |
Sep 12, 2022 | 17.64 | 18.45 | 17.36 | 17.39 | 14,754,990 | -0.42(-2.35%) |
Sep 09, 2022 | 17.84 | 18.31 | 17.30 | 17.81 | 15,423,641 | -0.37(-2.04%) |
Sep 08, 2022 | 20.44 | 20.44 | 18.17 | 18.18 | 17,004,440 | -1.87(-9.31%) |
Sep 07, 2022 | 23.09 | 23.19 | 20.00 | 20.04 | 12,150,105 | -2.92(-12.73%) |
Sep 06, 2022 | 20.96 | 23.12 | 20.95 | 22.97 | 12,490,968 | +1.84(+8.70%) |
Sep 02, 2022 | 19.12 | 21.49 | 19.11 | 21.13 | 13,056,516 | +1.24(+6.22%) |
Sep 01, 2022 | 21.72 | 22.52 | 19.79 | 19.89 | 12,092,906 | -1.39(-6.53%) |
Aug 31, 2022 | 20.96 | 21.70 | 20.40 | 21.28 | 10,068,247 | -0.45(-2.06%) |
Aug 30, 2022 | 20.61 | 22.60 | 20.18 | 21.73 | 12,322,577 | +0.64(+3.02%) |
Aug 29, 2022 | 21.20 | 21.43 | 19.74 | 21.09 | 14,035,351 | +0.76(+3.75%) |
Aug 26, 2022 | 17.77 | 20.50 | 17.73 | 20.33 | 14,193,905 | +2.59(+14.60%) |
Aug 25, 2022 | 17.05 | 18.28 | 16.76 | 17.74 | 12,133,132 | +0.17(+0.98%) |
Aug 24, 2022 | 18.76 | 19.31 | 17.11 | 17.57 | 14,042,910 | -1.21(-6.44%) |
Aug 23, 2022 | 19.82 | 20.38 | 18.22 | 18.78 | 10,825,383 | -1.25(-6.23%) |
Aug 22, 2022 | 19.90 | 20.51 | 18.81 | 20.03 | 13,700,984 | +0.88(+4.57%) |
Aug 19, 2022 | 18.87 | 19.49 | 18.35 | 19.15 | 13,343,956 | +1.02(+5.62%) |
Aug 18, 2022 | 17.78 | 19.08 | 17.73 | 18.13 | 16,071,654 | +0.39(+2.20%) |
Aug 17, 2022 | 17.07 | 18.00 | 16.44 | 17.74 | 18,655,988 | +1.47(+9.01%) |
Aug 16, 2022 | 15.24 | 16.56 | 15.16 | 16.27 | 19,350,798 | +1.20(+7.96%) |
Aug 15, 2022 | 16.01 | 16.19 | 14.95 | 15.07 | 13,145,540 | -0.52(-3.36%) |
Aug 12, 2022 | 16.86 | 16.98 | 15.43 | 15.60 | 16,621,878 | -1.73(-10.00%) |
Aug 11, 2022 | 15.64 | 17.64 | 15.10 | 17.33 | 18,860,826 | +1.47(+9.24%) |
Aug 10, 2022 | 16.29 | 17.20 | 15.77 | 15.86 | 12,022,100 | -1.72(-9.80%) |
Aug 09, 2022 | 16.85 | 18.40 | 16.28 | 17.59 | 20,967,782 | +1.64(+10.27%) |
Aug 08, 2022 | 16.24 | 17.04 | 15.32 | 15.95 | 17,841,538 | -0.88(-5.21%) |
Aug 05, 2022 | 20.06 | 20.82 | 16.83 | 16.83 | 21,367,092 | -2.33(-12.18%) |
Aug 04, 2022 | 21.44 | 21.78 | 19.04 | 19.16 | 17,368,226 | -3.83(-16.65%) |
Aug 03, 2022 | 24.18 | 24.23 | 21.63 | 22.99 | 14,188,459 | -2.97(-11.45%) |
Aug 02, 2022 | 28.10 | 28.19 | 24.98 | 25.96 | 10,381,901 | -1.57(-5.71%) |
Aug 01, 2022 | 26.59 | 27.93 | 25.23 | 27.53 | 7,560,028 | +1.64(+6.33%) |
Jul 29, 2022 | 25.08 | 26.90 | 24.96 | 25.89 | 8,307,390 | +1.24(+5.02%) |
Jul 28, 2022 | 23.75 | 26.42 | 23.42 | 24.65 | 8,962,934 | +0.74(+3.11%) |
Jul 27, 2022 | 25.31 | 26.42 | 23.62 | 23.91 | 7,144,798 | -1.98(-7.65%) |
Jul 26, 2022 | 26.33 | 27.49 | 24.22 | 25.89 | 11,001,474 | -0.38(-1.45%) |
Jul 25, 2022 | 26.28 | 27.76 | 25.95 | 26.27 | 8,579,436 | -0.23(-0.86%) |
Jul 22, 2022 | 23.14 | 26.61 | 22.95 | 26.50 | 10,551,563 | +2.95(+12.54%) |
Jul 21, 2022 | 23.36 | 24.24 | 22.76 | 23.55 | 9,480,189 | +0.23(+0.98%) |
Jul 20, 2022 | 24.18 | 24.65 | 21.63 | 23.32 | 16,739,032 | -1.07(-4.37%) |
Jul 19, 2022 | 26.74 | 27.80 | 24.23 | 24.39 | 10,819,565 | -3.70(-13.19%) |
Jul 18, 2022 | 24.91 | 28.55 | 23.62 | 28.09 | 9,394,905 | +2.40(+9.34%) |
Jul 15, 2022 | 25.67 | 28.28 | 25.36 | 25.69 | 7,839,083 | -1.03(-3.85%) |
Jul 14, 2022 | 25.63 | 27.32 | 25.30 | 26.72 | 9,016,091 | +1.73(+6.94%) |
Jul 13, 2022 | 28.16 | 28.42 | 24.23 | 24.99 | 11,349,933 | -1.31(-5.00%) |
Jul 12, 2022 | 27.42 | 30.20 | 25.70 | 26.30 | 13,208,114 | -1.13(-4.13%) |
Jul 11, 2022 | 24.96 | 27.68 | 24.43 | 27.43 | 8,845,964 | +3.11(+12.80%) |
Jul 08, 2022 | 26.00 | 26.39 | 24.11 | 24.32 | 10,861,134 | -0.91(-3.62%) |
Jul 07, 2022 | 27.56 | 27.84 | 24.32 | 25.23 | 12,078,099 | -2.47(-8.90%) |
Jul 06, 2022 | 27.88 | 28.48 | 25.48 | 27.70 | 12,338,606 | -0.03(-0.10%) |
Jul 05, 2022 | 35.08 | 35.36 | 27.69 | 27.73 | 9,286,026 | -5.89(-17.53%) |
Jul 01, 2022 | 37.07 | 37.65 | 33.33 | 33.62 | 7,019,926 | -3.46(-9.32%) |
Jun 30, 2022 | 38.07 | 39.42 | 35.51 | 37.08 | 7,868,040 | +0.81(+2.23%) |
Jun 29, 2022 | 37.45 | 39.25 | 35.35 | 36.27 | 6,630,538 | -0.93(-2.51%) |
Jun 28, 2022 | 33.53 | 38.14 | 33.06 | 37.20 | 10,656,236 | +3.54(+10.52%) |
Jun 27, 2022 | 33.59 | 35.74 | 32.59 | 33.66 | 9,090,222 | +0.40(+1.20%) |
Jun 24, 2022 | 33.04 | 37.12 | 32.57 | 33.26 | 10,459,644 | -1.30(-3.77%) |
Jun 23, 2022 | 41.55 | 42.03 | 34.38 | 34.57 | 10,187,983 | -7.90(-18.61%) |
Jun 22, 2022 | 48.23 | 48.40 | 39.85 | 42.47 | 7,520,626 | -3.17(-6.95%) |
Jun 21, 2022 | 48.49 | 48.56 | 41.82 | 45.64 | 6,719,185 | -5.46(-10.68%) |
Jun 17, 2022 | 60.37 | 60.55 | 47.52 | 51.10 | 5,642,779 | -10.66(-17.26%) |
Jun 16, 2022 | 62.69 | 66.47 | 61.13 | 61.75 | 3,447,711 | +4.30(+7.49%) |
Jun 15, 2022 | 61.53 | 63.88 | 55.26 | 57.45 | 4,298,844 | -6.62(-10.33%) |
Jun 14, 2022 | 63.09 | 68.07 | 61.82 | 64.07 | 2,461,989 | -0.30(-0.47%) |
Jun 13, 2022 | 60.60 | 66.14 | 59.04 | 64.37 | 3,673,431 | +9.14(+16.55%) |
Jun 10, 2022 | 51.23 | 56.21 | 50.61 | 55.23 | 2,771,903 | +6.96(+14.42%) |
Jun 09, 2022 | 44.07 | 48.56 | 43.58 | 48.27 | 3,808,421 | +4.98(+11.50%) |
Jun 08, 2022 | 45.53 | 45.53 | 40.67 | 43.29 | 4,582,550 | -1.25(-2.80%) |
Jun 07, 2022 | 53.28 | 53.78 | 44.34 | 44.54 | 4,010,337 | -7.64(-14.64%) |
Jun 06, 2022 | 45.95 | 53.13 | 45.01 | 52.17 | 3,287,156 | +4.13(+8.60%) |
Jun 03, 2022 | 53.01 | 53.19 | 47.43 | 48.04 | 4,047,428 | -5.95(-11.02%) |
Jun 02, 2022 | 57.78 | 59.88 | 53.12 | 53.99 | 2,463,875 | -2.89(-5.07%) |
Jun 01, 2022 | 52.91 | 59.78 | 50.88 | 56.88 | 3,297,549 | +2.98(+5.53%) |
May 31, 2022 | 50.07 | 56.18 | 48.63 | 53.90 | 3,154,541 | +4.57(+9.27%) |
May 27, 2022 | 56.41 | 58.96 | 49.26 | 49.33 | 2,918,545 | -6.19(-11.15%) |
May 26, 2022 | 57.17 | 58.09 | 53.24 | 55.51 | 2,075,733 | -2.19(-3.80%) |
May 25, 2022 | 58.85 | 61.81 | 55.63 | 57.70 | 2,583,900 | -0.66(-1.13%) |
May 24, 2022 | 54.31 | 59.41 | 53.80 | 58.36 | 3,622,120 | +6.14(+11.76%) |
May 23, 2022 | 49.93 | 53.37 | 49.08 | 52.22 | 3,595,315 | +0.51(+0.99%) |
May 20, 2022 | 51.61 | 59.69 | 50.54 | 51.71 | 4,539,768 | -2.42(-4.47%) |
May 19, 2022 | 58.59 | 59.04 | 52.37 | 54.12 | 4,207,897 | -3.40(-5.91%) |
May 18, 2022 | 54.54 | 59.25 | 52.60 | 57.52 | 4,902,658 | +7.42(+14.80%) |
May 17, 2022 | 53.84 | 56.11 | 50.11 | 50.11 | 4,495,364 | -7.79(-13.45%) |
May 16, 2022 | 58.55 | 60.83 | 52.91 | 57.90 | 4,097,051 | +0.48(+0.83%) |
May 13, 2022 | 65.12 | 66.06 | 55.00 | 57.42 | 4,922,397 | -12.29(-17.63%) |
May 12, 2022 | 80.48 | 81.21 | 65.33 | 69.71 | 4,420,931 | -7.75(-10.01%) |
May 11, 2022 | 66.38 | 78.27 | 62.77 | 77.46 | 5,192,223 | +13.40(+20.91%) |
May 10, 2022 | 65.34 | 72.82 | 58.53 | 64.07 | 4,997,946 | -11.44(-15.15%) |
May 09, 2022 | 64.64 | 76.29 | 61.90 | 75.50 | 4,697,983 | +14.85(+24.47%) |
May 06, 2022 | 54.62 | 61.61 | 54.05 | 60.66 | 4,275,350 | +7.85(+14.86%) |
May 05, 2022 | 46.27 | 54.86 | 45.70 | 52.81 | 3,651,161 | +8.10(+18.13%) |
May 04, 2022 | 47.42 | 54.08 | 43.91 | 44.71 | 3,824,775 | -3.09(-6.47%) |
May 03, 2022 | 48.05 | 49.78 | 45.43 | 47.80 | 3,491,292 | -0.13(-0.28%) |
May 02, 2022 | 55.08 | 55.34 | 47.69 | 47.93 | 3,676,310 | -6.78(-12.39%) |
Apr 29, 2022 | 50.74 | 54.94 | 46.53 | 54.71 | 3,347,238 | +4.70(+9.41%) |
Apr 28, 2022 | 48.27 | 57.08 | 47.98 | 50.01 | 4,890,676 | -0.47(-0.92%) |
Apr 27, 2022 | 48.82 | 51.02 | 46.26 | 50.48 | 2,656,934 | +1.49(+3.03%) |
Apr 26, 2022 | 43.04 | 49.19 | 41.77 | 48.99 | 4,539,398 | +7.36(+17.68%) |
Apr 25, 2022 | 45.57 | 45.66 | 41.16 | 41.63 | 2,798,319 | -2.72(-6.14%) |
Apr 22, 2022 | 42.89 | 44.76 | 41.10 | 44.35 | 3,455,275 | +1.94(+4.58%) |
Apr 21, 2022 | 36.62 | 42.73 | 35.67 | 42.41 | 4,589,722 | +4.77(+12.67%) |
Apr 20, 2022 | 37.16 | 39.89 | 36.49 | 37.64 | 3,220,939 | -0.34(-0.90%) |
Apr 19, 2022 | 39.23 | 40.37 | 36.07 | 37.98 | 2,885,455 | -1.32(-3.37%) |
Apr 18, 2022 | 34.95 | 39.70 | 34.72 | 39.31 | 4,033,669 | +4.85(+14.06%) |
Apr 14, 2022 | 32.13 | 34.57 | 31.92 | 34.46 | 4,370,844 | +2.76(+8.71%) |
Apr 13, 2022 | 35.41 | 35.41 | 31.01 | 31.70 | 4,741,190 | -3.98(-11.16%) |
Apr 12, 2022 | 34.33 | 36.76 | 32.25 | 35.68 | 4,714,808 | +0.29(+0.81%) |
Apr 11, 2022 | 33.42 | 35.82 | 32.93 | 35.39 | 3,974,936 | +3.16(+9.81%) |
Apr 08, 2022 | 30.49 | 32.46 | 29.98 | 32.23 | 5,188,460 | +1.90(+6.28%) |
Apr 07, 2022 | 29.65 | 31.48 | 28.50 | 30.33 | 5,017,118 | +1.05(+3.58%) |
Apr 06, 2022 | 30.64 | 31.27 | 28.32 | 29.28 | 5,330,262 | -0.24(-0.81%) |
Apr 05, 2022 | 27.16 | 29.65 | 26.09 | 29.52 | 7,158,777 | +2.52(+9.35%) |
Apr 04, 2022 | 29.40 | 29.61 | 26.86 | 27.00 | 5,360,514 | -2.52(-8.55%) |
Apr 01, 2022 | 32.89 | 33.09 | 29.52 | 29.52 | 5,908,027 | -3.89(-11.63%) |
Mar 31, 2022 | 32.33 | 33.49 | 31.18 | 33.40 | 3,828,923 | +0.72(+2.21%) |
Mar 30, 2022 | 30.04 | 32.95 | 28.96 | 32.68 | 5,735,898 | +2.74(+9.16%) |
Mar 29, 2022 | 32.87 | 33.14 | 29.54 | 29.94 | 5,827,064 | -4.36(-12.72%) |
Mar 28, 2022 | 34.52 | 36.58 | 32.60 | 34.30 | 3,686,691 | -0.22(-0.63%) |
Mar 25, 2022 | 32.14 | 34.76 | 32.08 | 34.52 | 4,896,423 | +2.33(+7.25%) |
Mar 24, 2022 | 33.72 | 35.39 | 32.04 | 32.19 | 4,328,814 | -2.00(-5.85%) |
Mar 23, 2022 | 33.00 | 34.40 | 31.06 | 34.18 | 6,530,302 | +2.12(+6.62%) |
Mar 22, 2022 | 35.50 | 36.02 | 31.68 | 32.06 | 3,878,604 | -3.89(-10.83%) |
Mar 21, 2022 | 32.95 | 36.49 | 32.93 | 35.96 | 5,359,077 | +3.49(+10.73%) |
Mar 18, 2022 | 36.34 | 36.36 | 31.90 | 32.47 | 5,593,466 | -3.04(-8.55%) |
Mar 17, 2022 | 41.12 | 41.95 | 35.51 | 35.51 | 4,488,845 | -4.91(-12.16%) |
Mar 16, 2022 | 45.30 | 47.09 | 40.30 | 40.42 | 3,670,227 | -6.90(-14.59%) |
Mar 15, 2022 | 48.63 | 50.44 | 46.98 | 47.33 | 2,336,340 | -2.36(-4.75%) |
Mar 14, 2022 | 43.55 | 50.62 | 42.86 | 49.69 | 2,967,944 | +5.75(+13.09%) |
Mar 11, 2022 | 38.73 | 44.07 | 38.00 | 43.94 | 3,587,399 | +4.48(+11.37%) |
Mar 10, 2022 | 40.47 | 39.45 | 3,672,878 | +0.67(+1.72%) | ||
Mar 09, 2022 | 42.39 | 43.25 | 38.09 | 38.78 | 3,917,597 | -6.62(-14.58%) |
Mar 08, 2022 | 47.02 | 49.47 | 40.99 | 45.40 | 3,966,271 | -1.15(-2.47%) |
Mar 07, 2022 | 46.21 | 47.00 | 43.62 | 46.55 | 2,864,870 | +0.30(+0.64%) |
Mar 04, 2022 | 43.89 | 46.66 | 41.42 | 46.26 | 3,036,831 | +3.96(+9.37%) |
Mar 03, 2022 | 38.31 | 43.31 | 37.99 | 42.30 | 4,213,982 | +3.53(+9.11%) |
Mar 02, 2022 | 38.70 | 40.40 | 37.63 | 38.77 | 3,711,665 | -0.38(-0.97%) |
Mar 01, 2022 | 38.37 | 39.99 | 36.17 | 39.15 | 4,393,513 | +1.00(+2.62%) |
Feb 28, 2022 | 39.28 | 39.95 | 36.21 | 38.15 | 4,054,861 | -0.11(-0.30%) |
Feb 25, 2022 | 38.98 | 40.65 | 38.17 | 38.26 | 4,589,309 | -0.96(-2.45%) |
Feb 24, 2022 | 51.42 | 51.42 | 39.01 | 39.22 | 4,179,256 | -6.48(-14.17%) |
Feb 23, 2022 | 40.28 | 45.80 | 39.94 | 45.70 | 3,453,638 | +4.92(+12.07%) |
Feb 22, 2022 | 40.99 | 41.60 | 37.99 | 40.77 | 3,465,352 | +1.10(+2.78%) |
Feb 18, 2022 | 39.67 | 0 | +1.54(+4.05%) | |||
Feb 17, 2022 | 35.04 | 38.63 | 34.56 | 38.13 | 4,613,103 | +4.18(+12.31%) |
Feb 16, 2022 | 33.91 | 35.52 | 33.16 | 33.95 | 4,776,778 | +0.97(+2.95%) |
Feb 15, 2022 | 35.80 | 35.86 | 32.45 | 32.98 | 6,055,307 | -4.77(-12.64%) |
Feb 14, 2022 | 35.89 | 37.98 | 34.94 | 37.75 | 5,726,923 | +1.80(+5.01%) |
Feb 11, 2022 | 34.23 | 36.85 | 31.99 | 35.95 | 9,113,502 | +1.34(+3.88%) |
Feb 10, 2022 | 34.08 | 35.90 | 30.00 | 34.60 | 11,839,731 | +2.77(+8.70%) |
Feb 09, 2022 | 35.58 | 35.58 | 31.68 | 31.83 | 7,827,303 | -5.23(-14.11%) |
Feb 08, 2022 | 37.24 | 39.46 | 36.47 | 37.06 | 4,448,339 | +0.61(+1.67%) |
Feb 07, 2022 | 39.73 | 39.90 | 35.50 | 36.45 | 4,743,800 | -3.72(-9.27%) |
Feb 04, 2022 | 42.21 | 43.28 | 38.76 | 40.17 | 4,589,628 | -1.75(-4.18%) |
Feb 03, 2022 | 40.90 | 42.18 | 41.93 | 4,554,979 | +3.16(+8.16%) | |
Feb 02, 2022 | 35.36 | 39.28 | 35.36 | 38.77 | 5,187,907 | +3.53(+10.03%) |
Feb 01, 2022 | 36.41 | 38.99 | 34.60 | 35.23 | 6,312,506 | -1.70(-4.61%) |
Jan 31, 2022 | 44.27 | 36.94 | 36.94 | 6,434,207 | -7.53(-16.94%) | |
Jan 28, 2022 | 49.79 | 52.81 | 44.29 | 44.47 | 4,938,929 | -5.48(-10.96%) |
Jan 27, 2022 | 41.86 | 50.10 | 40.95 | 49.94 | 5,162,369 | +6.14(+14.02%) |
Jan 26, 2022 | 39.79 | 44.41 | 35.75 | 43.80 | 5,717,801 | +2.38(+5.75%) |
Jan 25, 2022 | 42.68 | 44.80 | 39.80 | 41.42 | 4,511,737 | +0.70(+1.73%) |
Jan 24, 2022 | 46.69 | 50.51 | 39.87 | 40.72 | 6,242,598 | -2.81(-6.45%) |
Jan 21, 2022 | 41.93 | 43.81 | 39.27 | 43.53 | 6,233,333 | +2.58(+6.30%) |
Jan 20, 2022 | 37.67 | 41.39 | 34.78 | 40.95 | 5,758,778 | +1.95(+5.01%) |
Jan 19, 2022 | 37.25 | 39.26 | 34.88 | 38.99 | 5,877,223 | +1.08(+2.84%) |
Jan 18, 2022 | 33.68 | 38.18 | 33.68 | 37.92 | 4,463,266 | +5.68(+17.64%) |
Jan 14, 2022 | 32.23 | 0 | -2.59(-7.44%) | |||
Jan 13, 2022 | 32.11 | 35.14 | 31.30 | 34.82 | 4,185,921 | +2.38(+7.34%) |
Jan 12, 2022 | 29.33 | 32.48 | 28.93 | 32.44 | 3,855,976 | +2.91(+9.87%) |
Jan 11, 2022 | 30.95 | 31.58 | 28.58 | 29.53 | 2,840,614 | -0.84(-2.76%) |
Jan 10, 2022 | 31.24 | 33.00 | 30.19 | 30.37 | 3,733,509 | -0.09(-0.28%) |
Jan 07, 2022 | 28.49 | 30.57 | 26.85 | 30.45 | 3,577,713 | +1.99(+6.99%) |
Jan 06, 2022 | 28.39 | 30.83 | 27.00 | 28.46 | 3,778,705 | -0.15(-0.53%) |
Jan 05, 2022 | 24.90 | 28.70 | 23.92 | 28.61 | 4,861,969 | +4.09(+16.65%) |
Jan 04, 2022 | 22.12 | 25.19 | 22.09 | 24.53 | 4,381,458 | +2.29(+10.32%) |
Jan 03, 2022 | 24.11 | 25.54 | 22.14 | 22.23 | 3,802,341 | -2.28(-9.29%) |
Dec 31, 2021 | 23.48 | 24.61 | 22.63 | 24.51 | 2,188,861 | +0.80(+3.37%) |
Dec 30, 2021 | 24.23 | 24.39 | 22.09 | 23.71 | 3,551,435 | -0.25(-1.03%) |
Dec 29, 2021 | 23.84 | 24.72 | 23.53 | 23.96 | 2,407,295 | +0.27(+1.13%) |
Dec 28, 2021 | 22.79 | 23.82 | 21.19 | 23.69 | 2,845,372 | +1.08(+4.76%) |
Dec 27, 2021 | 21.23 | 22.67 | 21.23 | 22.62 | 2,148,426 | +1.73(+8.30%) |
Dec 23, 2021 | 22.02 | 22.45 | 20.42 | 20.88 | 2,667,694 | -1.10(-4.98%) |
Dec 22, 2021 | 22.48 | 23.40 | 21.56 | 21.98 | 3,341,938 | +0.01(+0.04%) |
Dec 21, 2021 | 22.08 | 23.18 | 21.89 | 21.97 | 3,585,909 | -0.41(-1.83%) |
Dec 20, 2021 | 22.99 | 24.46 | 21.62 | 22.38 | 3,467,368 | -0.10(-0.42%) |
Dec 17, 2021 | 26.99 | 27.22 | 21.85 | 22.47 | 5,992,640 | -3.93(-14.89%) |
Dec 16, 2021 | 23.90 | 26.86 | 23.60 | 26.41 | 3,588,150 | +2.10(+8.66%) |
Dec 15, 2021 | 27.73 | 29.41 | 24.20 | 24.30 | 2,979,836 | -3.62(-12.96%) |
Dec 14, 2021 | 27.42 | 28.80 | 26.61 | 27.92 | 2,487,790 | +1.50(+5.66%) |
Dec 13, 2021 | 26.64 | 28.28 | 25.35 | 26.42 | 2,539,473 | -0.76(-2.80%) |
Dec 10, 2021 | 25.73 | 27.42 | 24.80 | 27.19 | 2,508,648 | +1.29(+4.96%) |
Dec 09, 2021 | 23.34 | 26.00 | 22.94 | 25.90 | 3,646,724 | +2.84(+12.30%) |
Dec 08, 2021 | 23.66 | 24.81 | 22.70 | 23.06 | 3,486,393 | -0.92(-3.85%) |
Dec 07, 2021 | 26.64 | 26.65 | 22.58 | 23.99 | 6,468,639 | -4.32(-15.27%) |
Dec 06, 2021 | 28.46 | 30.31 | 27.55 | 28.31 | 1,888,405 | +0.01(+0.03%) |
Dec 03, 2021 | 24.67 | 28.85 | 24.50 | 28.30 | 2,833,652 | +3.28(+13.09%) |
Dec 02, 2021 | 26.80 | 27.49 | 24.78 | 25.02 | 2,406,349 | -1.73(-6.48%) |