Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.34 | 38.06 | 35.32 | 37.98 | 5,419,971 | +2.67(+7.56%) |
Nov 29, 2022 | 34.95 | 36.10 | 34.95 | 35.31 | 2,211,977 | +0.02(+0.06%) |
Nov 28, 2022 | 35.15 | 36.31 | 35.04 | 35.29 | 2,941,621 | +0.00(+0.00%) |
Nov 25, 2022 | 35.22 | 35.62 | 34.85 | 35.29 | 976,024 | -0.19(-0.54%) |
Nov 23, 2022 | 34.50 | 35.62 | 34.36 | 35.48 | 2,150,908 | +1.03(+2.99%) |
Nov 22, 2022 | 34.13 | 34.64 | 33.24 | 34.45 | 2,485,816 | +0.29(+0.85%) |
Nov 21, 2022 | 34.87 | 35.66 | 33.58 | 34.16 | 2,744,228 | -1.10(-3.12%) |
Nov 18, 2022 | 37.51 | 38.06 | 35.10 | 35.26 | 3,503,426 | -2.05(-5.49%) |
Nov 17, 2022 | 35.98 | 37.92 | 35.67 | 37.31 | 2,632,425 | +0.35(+0.95%) |
Nov 16, 2022 | 37.17 | 37.46 | 36.34 | 36.96 | 3,827,260 | -0.79(-2.09%) |
Nov 15, 2022 | 37.89 | 38.90 | 37.30 | 37.75 | 3,349,926 | +0.87(+2.36%) |
Nov 14, 2022 | 37.26 | 37.80 | 36.85 | 36.88 | 4,261,872 | -1.04(-2.74%) |
Nov 11, 2022 | 35.95 | 37.98 | 35.48 | 37.92 | 3,360,017 | +2.11(+5.89%) |
Nov 10, 2022 | 34.65 | 36.49 | 34.40 | 35.81 | 5,993,807 | +3.67(+11.42%) |
Nov 09, 2022 | 32.87 | 32.87 | 31.76 | 32.14 | 3,327,738 | -0.96(-2.90%) |
Nov 08, 2022 | 33.61 | 34.00 | 32.18 | 33.10 | 4,203,682 | -0.60(-1.78%) |
Nov 07, 2022 | 32.91 | 34.09 | 32.57 | 33.70 | 3,917,545 | +1.18(+3.63%) |
Nov 04, 2022 | 33.00 | 33.49 | 31.77 | 32.52 | 4,991,226 | -0.09(-0.28%) |
Nov 03, 2022 | 28.89 | 33.51 | 28.07 | 32.61 | 7,332,684 | +3.11(+10.54%) |
Nov 02, 2022 | 30.98 | 29.39 | 29.50 | 4,662,053 | -1.48(-4.78%) | |
Nov 01, 2022 | 31.63 | 32.07 | 30.29 | 30.98 | 4,040,417 | +0.12(+0.39%) |
Oct 31, 2022 | 30.74 | 31.50 | 30.38 | 30.86 | 4,242,909 | +0.00(+0.00%) |
Oct 28, 2022 | 30.13 | 30.97 | 29.79 | 30.86 | 2,117,706 | +0.23(+0.75%) |
Oct 27, 2022 | 31.22 | 31.57 | 30.49 | 30.63 | 2,072,064 | -0.04(-0.13%) |
Oct 26, 2022 | 30.75 | 31.98 | 30.56 | 30.67 | 3,628,040 | -0.54(-1.73%) |
Oct 25, 2022 | 29.34 | 31.37 | 29.34 | 31.21 | 4,670,532 | +2.09(+7.18%) |
Oct 24, 2022 | 29.31 | 29.31 | 28.25 | 29.12 | 1,855,469 | -0.17(-0.58%) |
Oct 21, 2022 | 28.50 | 29.34 | 27.93 | 29.29 | 2,169,933 | +0.76(+2.66%) |
Oct 20, 2022 | 28.87 | 29.59 | 28.50 | 28.53 | 2,390,954 | -0.19(-0.66%) |
Oct 19, 2022 | 28.61 | 29.12 | 28.24 | 28.72 | 2,947,212 | -0.06(-0.21%) |
Oct 18, 2022 | 29.91 | 30.36 | 28.23 | 28.78 | 2,844,470 | -0.05(-0.17%) |
Oct 17, 2022 | 27.92 | 29.37 | 27.75 | 28.83 | 3,916,033 | +1.86(+6.90%) |
Oct 14, 2022 | 28.79 | 29.22 | 26.77 | 26.97 | 4,305,340 | -1.08(-3.85%) |
Oct 13, 2022 | 27.35 | 28.55 | 26.14 | 28.05 | 3,803,763 | -0.71(-2.47%) |
Oct 12, 2022 | 28.20 | 28.95 | 27.81 | 28.76 | 2,899,899 | +0.72(+2.57%) |
Oct 11, 2022 | 29.27 | 29.46 | 27.89 | 28.04 | 3,268,295 | -1.32(-4.50%) |
Oct 10, 2022 | 29.50 | 29.75 | 28.69 | 29.36 | 2,872,125 | +0.13(+0.44%) |
Oct 07, 2022 | 29.72 | 30.09 | 28.96 | 29.23 | 3,027,503 | -1.27(-4.16%) |
Oct 06, 2022 | 29.95 | 30.98 | 29.69 | 30.50 | 3,655,555 | +0.53(+1.77%) |
Oct 05, 2022 | 30.52 | 30.80 | 29.40 | 29.97 | 3,688,752 | -1.56(-4.95%) |
Oct 04, 2022 | 30.53 | 31.57 | 30.47 | 31.53 | 3,078,151 | +2.05(+6.95%) |
Oct 03, 2022 | 28.94 | 29.66 | 27.92 | 29.48 | 3,164,414 | +0.87(+3.04%) |
Sep 30, 2022 | 29.33 | 29.84 | 28.58 | 28.61 | 3,555,743 | -0.60(-2.05%) |
Sep 29, 2022 | 29.24 | 29.41 | 28.42 | 29.21 | 3,576,848 | -0.55(-1.85%) |
Sep 28, 2022 | 29.15 | 29.97 | 29.05 | 29.76 | 2,817,481 | +0.71(+2.44%) |
Sep 27, 2022 | 29.99 | 30.32 | 28.89 | 29.05 | 2,990,285 | -0.23(-0.79%) |
Sep 26, 2022 | 28.96 | 30.21 | 28.90 | 29.28 | 4,758,678 | -0.23(-0.78%) |
Sep 23, 2022 | 30.01 | 30.14 | 28.59 | 29.51 | 5,170,496 | -0.89(-2.93%) |
Sep 22, 2022 | 30.96 | 31.49 | 30.27 | 30.40 | 3,697,202 | -0.87(-2.78%) |
Sep 21, 2022 | 32.39 | 32.93 | 31.23 | 31.27 | 3,042,579 | -1.07(-3.31%) |
Sep 20, 2022 | 32.40 | 32.80 | 32.07 | 32.34 | 3,245,596 | -0.59(-1.79%) |
Sep 19, 2022 | 33.93 | 34.81 | 32.29 | 32.93 | 5,279,032 | -1.23(-3.60%) |
Sep 16, 2022 | 35.22 | 35.61 | 33.82 | 34.16 | 6,005,308 | -1.77(-4.93%) |
Sep 15, 2022 | 35.33 | 37.03 | 35.24 | 35.93 | 4,511,564 | +0.27(+0.76%) |
Sep 14, 2022 | 35.33 | 35.80 | 34.61 | 35.66 | 4,189,838 | +0.18(+0.51%) |
Sep 13, 2022 | 35.45 | 36.11 | 34.64 | 35.48 | 3,070,191 | -1.65(-4.44%) |
Sep 12, 2022 | 37.86 | 38.24 | 36.53 | 37.13 | 3,131,817 | -0.75(-1.99%) |
Sep 09, 2022 | 37.55 | 38.40 | 37.15 | 37.88 | 2,284,368 | +0.52(+1.38%) |
Sep 08, 2022 | 35.09 | 38.19 | 34.71 | 37.37 | 6,588,652 | +2.15(+6.10%) |
Sep 07, 2022 | 33.38 | 35.23 | 33.38 | 35.22 | 4,067,684 | +1.72(+5.13%) |
Sep 06, 2022 | 34.43 | 34.94 | 33.33 | 33.50 | 5,500,646 | -0.55(-1.62%) |
Sep 02, 2022 | 34.93 | 34.93 | 33.53 | 34.05 | 5,128,845 | -0.32(-0.93%) |
Sep 01, 2022 | 33.00 | 34.44 | 32.32 | 34.37 | 5,601,103 | +0.91(+2.72%) |
Aug 31, 2022 | 34.28 | 34.76 | 33.29 | 33.46 | 2,836,240 | -0.22(-0.65%) |
Aug 30, 2022 | 33.93 | 34.59 | 33.35 | 33.68 | 3,535,002 | +0.26(+0.78%) |
Aug 29, 2022 | 33.89 | 34.88 | 33.42 | 33.42 | 2,606,369 | -0.64(-1.88%) |
Aug 26, 2022 | 35.97 | 36.41 | 34.05 | 34.06 | 3,116,470 | -1.69(-4.73%) |
Aug 25, 2022 | 34.94 | 35.79 | 34.53 | 35.75 | 2,531,292 | +1.36(+3.95%) |
Aug 24, 2022 | 33.59 | 34.97 | 33.33 | 34.39 | 2,498,583 | +0.96(+2.87%) |
Aug 23, 2022 | 32.82 | 33.67 | 32.66 | 33.43 | 3,913,096 | +0.79(+2.42%) |
Aug 22, 2022 | 32.69 | 33.25 | 32.52 | 32.64 | 3,331,944 | -0.98(-2.91%) |
Aug 19, 2022 | 34.94 | 35.46 | 33.43 | 33.62 | 3,264,080 | -2.10(-5.88%) |
Aug 18, 2022 | 35.77 | 36.36 | 35.16 | 35.72 | 2,847,296 | -0.14(-0.39%) |
Aug 17, 2022 | 37.50 | 37.82 | 35.83 | 35.86 | 3,675,519 | -2.39(-6.25%) |
Aug 16, 2022 | 38.99 | 39.25 | 37.44 | 38.25 | 2,058,886 | -0.81(-2.07%) |
Aug 15, 2022 | 39.29 | 39.99 | 38.60 | 39.06 | 2,262,288 | -0.57(-1.44%) |
Aug 12, 2022 | 39.34 | 39.81 | 38.69 | 39.63 | 2,737,548 | +1.14(+2.96%) |
Aug 11, 2022 | 39.93 | 40.29 | 38.02 | 38.49 | 4,428,627 | -0.78(-1.99%) |
Aug 10, 2022 | 37.64 | 39.74 | 37.61 | 39.27 | 7,277,288 | +3.02(+8.33%) |
Aug 09, 2022 | 38.07 | 38.16 | 35.98 | 36.25 | 4,048,787 | -2.53(-6.52%) |
Aug 08, 2022 | 37.49 | 39.83 | 37.49 | 38.78 | 5,421,300 | +1.72(+4.64%) |
Aug 05, 2022 | 34.00 | 37.13 | 33.62 | 37.06 | 7,133,333 | -0.60(-1.59%) |
Aug 04, 2022 | 37.23 | 37.68 | 36.40 | 37.66 | 4,131,805 | +0.22(+0.59%) |
Aug 03, 2022 | 36.74 | 38.39 | 36.25 | 37.44 | 3,274,618 | +1.09(+3.00%) |
Aug 02, 2022 | 34.71 | 36.62 | 34.64 | 36.35 | 2,611,939 | +1.07(+3.03%) |
Aug 01, 2022 | 34.52 | 35.98 | 33.70 | 35.28 | 3,266,532 | +0.40(+1.15%) |
Jul 29, 2022 | 34.69 | 34.97 | 33.80 | 34.88 | 3,271,372 | +0.19(+0.55%) |
Jul 28, 2022 | 36.06 | 36.80 | 34.14 | 34.69 | 3,045,929 | -1.09(-3.05%) |
Jul 27, 2022 | 34.61 | 35.87 | 33.58 | 35.78 | 3,113,112 | +2.06(+6.11%) |
Jul 26, 2022 | 35.40 | 35.40 | 33.72 | 33.72 | 2,458,654 | -1.99(-5.57%) |
Jul 25, 2022 | 36.20 | 36.20 | 35.00 | 35.71 | 3,119,771 | -0.50(-1.38%) |
Jul 22, 2022 | 37.19 | 38.24 | 36.01 | 36.21 | 2,763,465 | -1.10(-2.95%) |
Jul 21, 2022 | 36.56 | 37.36 | 35.21 | 37.31 | 4,110,270 | +0.42(+1.14%) |
Jul 20, 2022 | 36.79 | 37.74 | 36.25 | 36.89 | 3,431,978 | +0.35(+0.96%) |
Jul 19, 2022 | 35.13 | 36.80 | 34.94 | 36.54 | 3,102,075 | +2.34(+6.84%) |
Jul 18, 2022 | 35.27 | 35.91 | 34.09 | 34.20 | 2,643,552 | -0.31(-0.90%) |
Jul 15, 2022 | 33.93 | 34.71 | 33.51 | 34.51 | 3,948,168 | +0.84(+2.49%) |
Jul 14, 2022 | 32.99 | 33.98 | 32.88 | 33.67 | 2,001,953 | +0.32(+0.96%) |
Jul 13, 2022 | 33.21 | 33.86 | 32.53 | 33.35 | 2,621,593 | -0.94(-2.74%) |
Jul 12, 2022 | 33.64 | 34.52 | 33.54 | 34.29 | 1,825,761 | +0.82(+2.45%) |
Jul 11, 2022 | 35.28 | 35.32 | 33.33 | 33.47 | 2,365,481 | -1.67(-4.75%) |
Jul 08, 2022 | 34.95 | 36.22 | 34.31 | 35.14 | 4,015,889 | -0.48(-1.35%) |
Jul 07, 2022 | 34.64 | 35.70 | 34.32 | 35.62 | 2,591,532 | +0.86(+2.47%) |
Jul 06, 2022 | 35.32 | 36.35 | 34.48 | 34.76 | 2,993,449 | -0.31(-0.88%) |
Jul 05, 2022 | 32.93 | 35.20 | 32.15 | 35.07 | 3,510,266 | +1.40(+4.16%) |
Jul 01, 2022 | 32.04 | 34.00 | 31.90 | 33.67 | 3,027,241 | +1.92(+6.05%) |
Jun 30, 2022 | 32.35 | 32.51 | 30.97 | 31.75 | 3,145,780 | -1.01(-3.08%) |
Jun 29, 2022 | 32.94 | 33.32 | 32.22 | 32.76 | 2,445,645 | -0.37(-1.12%) |
Jun 28, 2022 | 34.11 | 34.73 | 32.66 | 33.13 | 2,757,803 | -0.88(-2.59%) |
Jun 27, 2022 | 35.64 | 36.34 | 33.84 | 34.01 | 4,466,273 | -1.45(-4.09%) |
Jun 24, 2022 | 34.49 | 35.60 | 33.94 | 35.46 | 7,421,272 | +1.32(+3.87%) |
Jun 23, 2022 | 32.19 | 34.23 | 31.61 | 34.14 | 4,925,767 | +2.76(+8.80%) |
Jun 22, 2022 | 29.25 | 31.97 | 29.23 | 31.38 | 3,633,347 | +1.34(+4.46%) |
Jun 21, 2022 | 29.99 | 31.11 | 29.73 | 30.04 | 4,408,842 | +0.77(+2.63%) |
Jun 17, 2022 | 29.11 | 29.89 | 28.76 | 29.27 | 4,899,554 | +0.49(+1.70%) |
Jun 16, 2022 | 30.05 | 30.44 | 28.61 | 28.78 | 4,882,218 | -2.75(-8.72%) |
Jun 15, 2022 | 30.55 | 32.01 | 30.18 | 31.53 | 5,199,681 | +1.34(+4.44%) |
Jun 14, 2022 | 32.52 | 33.19 | 30.04 | 30.19 | 6,449,333 | -2.07(-6.42%) |
Jun 13, 2022 | 34.09 | 34.40 | 31.95 | 32.26 | 5,611,951 | -3.18(-8.97%) |
Jun 10, 2022 | 36.64 | 37.65 | 35.09 | 35.44 | 4,496,960 | -1.71(-4.60%) |
Jun 09, 2022 | 40.32 | 40.49 | 36.78 | 37.15 | 5,562,733 | -3.86(-9.41%) |
Jun 08, 2022 | 41.00 | 42.44 | 40.84 | 41.01 | 3,137,951 | +0.15(+0.37%) |
Jun 07, 2022 | 39.96 | 41.12 | 39.61 | 40.86 | 3,435,327 | +0.46(+1.14%) |
Jun 06, 2022 | 39.79 | 41.03 | 39.16 | 40.40 | 4,340,949 | +1.05(+2.67%) |
Jun 03, 2022 | 40.80 | 41.38 | 39.23 | 39.35 | 2,563,222 | -2.20(-5.29%) |
Jun 02, 2022 | 39.50 | 42.20 | 39.20 | 41.55 | 5,030,325 | +2.16(+5.48%) |
Jun 01, 2022 | 39.92 | 40.76 | 38.78 | 39.39 | 2,793,318 | -0.51(-1.28%) |
May 31, 2022 | 40.76 | 41.16 | 39.46 | 39.90 | 5,100,257 | -1.39(-3.37%) |
May 27, 2022 | 39.16 | 41.58 | 38.93 | 41.29 | 6,334,486 | +2.82(+7.33%) |
May 26, 2022 | 37.62 | 39.45 | 37.29 | 38.47 | 5,673,660 | +0.70(+1.85%) |
May 25, 2022 | 36.67 | 38.21 | 36.60 | 37.77 | 6,525,136 | +0.83(+2.25%) |
May 24, 2022 | 40.35 | 40.35 | 36.37 | 36.94 | 8,369,701 | -4.42(-10.69%) |
May 23, 2022 | 40.64 | 41.71 | 39.48 | 41.36 | 7,078,270 | +0.40(+0.98%) |
May 20, 2022 | 43.87 | 44.56 | 40.11 | 40.96 | 5,624,194 | -2.29(-5.29%) |
May 19, 2022 | 41.73 | 46.04 | 41.59 | 43.25 | 10,105,486 | +1.86(+4.49%) |
May 18, 2022 | 41.54 | 43.97 | 40.16 | 41.39 | 7,295,585 | -0.71(-1.69%) |
May 17, 2022 | 40.27 | 42.28 | 40.25 | 42.10 | 5,837,117 | +2.62(+6.64%) |
May 16, 2022 | 40.64 | 41.69 | 39.36 | 39.48 | 5,859,893 | -1.08(-2.66%) |
May 13, 2022 | 38.62 | 41.18 | 38.57 | 40.56 | 6,314,705 | +2.61(+6.88%) |
May 12, 2022 | 35.07 | 38.74 | 34.67 | 37.95 | 6,437,742 | +2.49(+7.02%) |
May 11, 2022 | 36.17 | 37.46 | 34.85 | 35.46 | 4,889,991 | -0.99(-2.72%) |
May 10, 2022 | 38.07 | 38.33 | 34.93 | 36.45 | 6,186,818 | -0.73(-1.96%) |
May 09, 2022 | 36.60 | 40.85 | 36.60 | 37.18 | 9,597,732 | -0.87(-2.29%) |
May 06, 2022 | 34.46 | 40.44 | 34.45 | 38.05 | 14,115,101 | -1.73(-4.35%) |
May 05, 2022 | 43.08 | 43.48 | 39.36 | 39.78 | 6,293,578 | -4.36(-9.88%) |
May 04, 2022 | 43.78 | 44.24 | 41.19 | 44.14 | 4,342,824 | +0.29(+0.66%) |
May 03, 2022 | 40.84 | 44.14 | 40.35 | 43.85 | 7,613,972 | +2.89(+7.06%) |
May 02, 2022 | 39.10 | 41.06 | 38.31 | 40.96 | 3,822,964 | +1.14(+2.86%) |
Apr 29, 2022 | 40.76 | 42.30 | 39.72 | 39.82 | 4,023,029 | -1.24(-3.02%) |
Apr 28, 2022 | 39.83 | 41.59 | 38.75 | 41.06 | 4,118,475 | +1.79(+4.56%) |
Apr 27, 2022 | 40.08 | 41.50 | 39.15 | 39.27 | 5,047,141 | -0.73(-1.82%) |
Apr 26, 2022 | 42.74 | 42.85 | 39.82 | 40.00 | 6,963,327 | -3.94(-8.97%) |
Apr 25, 2022 | 42.29 | 44.57 | 42.05 | 43.94 | 4,326,118 | +1.08(+2.52%) |
Apr 22, 2022 | 43.32 | 44.16 | 41.91 | 42.86 | 3,038,194 | -0.56(-1.29%) |
Apr 21, 2022 | 45.65 | 46.12 | 42.77 | 43.42 | 4,419,960 | -1.84(-4.07%) |
Apr 20, 2022 | 48.45 | 48.53 | 45.24 | 45.26 | 4,070,180 | -3.08(-6.37%) |
Apr 19, 2022 | 46.46 | 48.94 | 46.25 | 48.34 | 3,245,589 | +2.12(+4.59%) |
Apr 18, 2022 | 48.27 | 48.27 | 46.00 | 46.22 | 3,142,021 | -2.19(-4.52%) |
Apr 14, 2022 | 48.91 | 49.50 | 47.78 | 48.41 | 2,272,244 | -0.34(-0.70%) |
Apr 13, 2022 | 47.43 | 49.21 | 46.65 | 48.75 | 2,723,090 | +1.40(+2.96%) |
Apr 12, 2022 | 49.71 | 50.40 | 46.85 | 47.35 | 3,563,433 | -1.62(-3.31%) |
Apr 11, 2022 | 46.92 | 49.38 | 46.38 | 48.97 | 2,170,002 | +1.29(+2.71%) |
Apr 08, 2022 | 48.00 | 48.97 | 46.75 | 47.68 | 2,394,206 | -0.82(-1.69%) |
Apr 07, 2022 | 48.72 | 49.46 | 46.75 | 48.50 | 2,961,224 | -0.70(-1.42%) |
Apr 06, 2022 | 50.85 | 51.53 | 48.01 | 49.20 | 4,166,048 | -2.87(-5.51%) |
Apr 05, 2022 | 53.24 | 53.52 | 51.24 | 52.07 | 3,481,959 | -1.25(-2.34%) |
Apr 04, 2022 | 49.55 | 54.29 | 49.26 | 53.32 | 4,350,413 | +4.39(+8.97%) |
Apr 01, 2022 | 49.52 | 50.14 | 48.33 | 48.93 | 3,299,486 | -0.36(-0.73%) |
Mar 31, 2022 | 53.00 | 53.06 | 49.26 | 49.29 | 6,542,128 | -3.23(-6.15%) |
Mar 30, 2022 | 54.20 | 55.70 | 51.81 | 52.52 | 4,131,354 | -2.92(-5.27%) |
Mar 29, 2022 | 53.16 | 55.84 | 53.11 | 55.44 | 2,706,517 | +2.64(+5.00%) |
Mar 28, 2022 | 52.20 | 53.14 | 51.03 | 52.80 | 3,001,010 | +0.76(+1.46%) |
Mar 25, 2022 | 55.23 | 55.49 | 51.60 | 52.04 | 4,822,926 | -3.12(-5.66%) |
Mar 24, 2022 | 54.52 | 55.35 | 52.82 | 55.16 | 2,930,926 | +0.65(+1.19%) |
Mar 23, 2022 | 54.53 | 56.36 | 53.25 | 54.51 | 3,081,277 | -1.13(-2.03%) |
Mar 22, 2022 | 53.56 | 56.98 | 53.40 | 55.64 | 3,385,726 | +2.31(+4.33%) |
Mar 21, 2022 | 54.99 | 54.99 | 51.63 | 53.33 | 4,678,909 | -1.66(-3.02%) |
Mar 18, 2022 | 52.89 | 55.20 | 52.40 | 54.99 | 4,871,507 | +2.00(+3.77%) |
Mar 17, 2022 | 50.48 | 53.08 | 49.88 | 52.99 | 4,732,145 | +2.30(+4.54%) |
Mar 16, 2022 | 48.57 | 50.73 | 48.10 | 50.69 | 3,726,749 | +3.61(+7.67%) |
Mar 15, 2022 | 46.58 | 47.38 | 45.59 | 47.08 | 2,692,006 | +0.95(+2.06%) |
Mar 14, 2022 | 48.00 | 48.58 | 45.34 | 46.13 | 3,427,111 | -1.97(-4.10%) |
Mar 11, 2022 | 50.30 | 50.64 | 48.03 | 48.10 | 2,700,804 | -1.76(-3.53%) |
Mar 10, 2022 | 50.17 | 50.42 | 48.92 | 49.86 | 2,529,733 | -1.18(-2.31%) |
Mar 09, 2022 | 48.68 | 51.09 | 48.32 | 51.04 | 3,540,244 | +3.39(+7.11%) |
Mar 08, 2022 | 48.15 | 50.19 | 46.97 | 47.65 | 5,408,174 | -1.92(-3.87%) |
Mar 07, 2022 | 51.47 | 52.44 | 49.30 | 49.57 | 4,499,828 | -2.14(-4.14%) |
Mar 04, 2022 | 53.71 | 55.00 | 51.08 | 51.71 | 3,993,120 | -2.09(-3.88%) |
Mar 03, 2022 | 56.25 | 56.99 | 53.58 | 53.80 | 2,443,428 | -2.29(-4.08%) |
Mar 02, 2022 | 57.50 | 57.77 | 55.51 | 56.09 | 2,557,492 | -1.52(-2.64%) |
Mar 01, 2022 | 57.20 | 58.96 | 56.74 | 57.61 | 2,777,658 | +0.09(+0.16%) |
Feb 28, 2022 | 57.24 | 58.63 | 56.36 | 57.52 | 3,925,290 | -0.27(-0.47%) |
Feb 25, 2022 | 57.85 | 57.97 | 56.30 | 57.79 | 2,757,746 | +0.08(+0.14%) |
Feb 24, 2022 | 52.29 | 57.92 | 52.06 | 57.71 | 4,571,043 | +3.16(+5.79%) |
Feb 23, 2022 | 58.51 | 59.15 | 54.45 | 54.55 | 5,535,998 | -3.91(-6.69%) |
Feb 22, 2022 | 59.57 | 60.68 | 58.01 | 58.46 | 5,452,338 | -2.35(-3.86%) |
Feb 18, 2022 | 60.81 | 0 | -1.87(-2.98%) | |||
Feb 17, 2022 | 63.20 | 65.88 | 62.36 | 62.68 | 5,702,974 | -1.34(-2.09%) |
Feb 16, 2022 | 64.06 | 64.84 | 62.14 | 64.02 | 9,187,872 | -1.14(-1.75%) |
Feb 15, 2022 | 59.00 | 65.56 | 58.84 | 65.16 | 19,900,408 | +7.09(+12.21%) |
Feb 14, 2022 | 55.67 | 61.31 | 55.09 | 58.07 | 24,344,208 | +2.67(+4.82%) |
Feb 11, 2022 | 56.02 | 58.25 | 53.32 | 55.40 | 50,184,024 | +6.61(+13.55%) |
Feb 10, 2022 | 49.41 | 50.77 | 48.28 | 48.79 | 13,423,713 | -0.87(-1.75%) |
Feb 09, 2022 | 49.76 | 50.02 | 49.02 | 49.66 | 4,757,288 | +0.81(+1.66%) |
Feb 08, 2022 | 47.68 | 49.26 | 47.17 | 48.85 | 3,792,924 | +0.43(+0.89%) |
Feb 07, 2022 | 49.04 | 50.58 | 48.41 | 48.42 | 3,233,994 | -0.52(-1.06%) |
Feb 04, 2022 | 47.18 | 49.57 | 46.55 | 48.94 | 3,048,163 | +1.41(+2.97%) |
Feb 03, 2022 | 48.29 | 47.35 | 47.53 | 2,895,655 | -1.56(-3.18%) | |
Feb 02, 2022 | 51.49 | 51.59 | 48.54 | 49.09 | 4,004,447 | -2.31(-4.49%) |
Feb 01, 2022 | 51.00 | 51.59 | 49.85 | 51.40 | 6,305,903 | +0.92(+1.82%) |
Jan 31, 2022 | 47.63 | 50.51 | 50.48 | 5,559,522 | +3.06(+6.45%) | |
Jan 28, 2022 | 46.70 | 47.43 | 44.80 | 47.42 | 5,405,845 | +0.64(+1.37%) |
Jan 27, 2022 | 48.40 | 48.57 | 46.58 | 46.78 | 3,678,478 | -0.93(-1.95%) |
Jan 26, 2022 | 50.86 | 51.82 | 47.51 | 47.71 | 5,194,913 | -1.88(-3.79%) |
Jan 25, 2022 | 51.94 | 53.00 | 49.52 | 49.59 | 4,328,716 | -3.70(-6.94%) |
Jan 24, 2022 | 49.05 | 53.36 | 47.96 | 53.29 | 6,598,995 | +2.19(+4.29%) |
Jan 21, 2022 | 53.31 | 53.44 | 50.52 | 51.10 | 4,662,216 | -2.76(-5.12%) |
Jan 20, 2022 | 55.38 | 56.86 | 53.77 | 53.86 | 3,061,954 | -0.36(-0.66%) |
Jan 19, 2022 | 54.15 | 55.74 | 53.56 | 54.22 | 2,597,945 | +0.15(+0.28%) |
Jan 18, 2022 | 54.01 | 55.41 | 53.54 | 54.07 | 3,972,445 | -1.28(-2.31%) |
Jan 14, 2022 | 55.35 | 0 | -1.25(-2.21%) | |||
Jan 13, 2022 | 57.02 | 58.25 | 56.01 | 56.60 | 2,444,918 | -0.47(-0.82%) |
Jan 12, 2022 | 59.00 | 59.33 | 56.77 | 57.07 | 2,537,181 | -1.28(-2.19%) |
Jan 11, 2022 | 56.75 | 58.85 | 56.36 | 58.35 | 2,928,458 | +1.81(+3.20%) |
Jan 10, 2022 | 55.90 | 57.19 | 54.76 | 56.54 | 3,525,046 | -0.14(-0.25%) |
Jan 07, 2022 | 57.00 | 58.75 | 55.69 | 56.68 | 3,501,701 | -0.66(-1.15%) |
Jan 06, 2022 | 58.05 | 59.16 | 54.56 | 57.34 | 4,965,292 | -1.00(-1.71%) |
Jan 05, 2022 | 61.79 | 63.44 | 57.54 | 58.34 | 4,275,125 | -3.91(-6.28%) |
Jan 04, 2022 | 64.24 | 64.75 | 60.26 | 62.25 | 5,062,652 | -1.19(-1.88%) |
Jan 03, 2022 | 64.48 | 64.75 | 61.91 | 63.44 | 4,061,791 | -0.41(-0.64%) |
Dec 31, 2021 | 62.24 | 64.27 | 62.20 | 63.85 | 3,334,668 | +1.02(+1.62%) |
Dec 30, 2021 | 61.11 | 63.33 | 60.69 | 62.83 | 3,065,371 | +1.86(+3.05%) |
Dec 29, 2021 | 61.70 | 61.90 | 60.11 | 60.97 | 2,339,453 | -0.76(-1.23%) |
Dec 28, 2021 | 61.84 | 63.28 | 60.91 | 61.73 | 3,336,087 | -0.66(-1.06%) |
Dec 27, 2021 | 63.50 | 63.80 | 62.17 | 62.39 | 3,858,007 | -1.35(-2.12%) |
Dec 23, 2021 | 62.14 | 64.31 | 62.06 | 63.74 | 3,144,125 | +1.60(+2.57%) |
Dec 22, 2021 | 62.00 | 62.44 | 60.99 | 62.14 | 2,653,492 | +0.05(+0.08%) |
Dec 21, 2021 | 60.30 | 62.20 | 58.77 | 62.09 | 3,012,636 | +2.55(+4.28%) |
Dec 20, 2021 | 61.03 | 61.63 | 59.34 | 59.54 | 4,908,086 | -2.92(-4.67%) |
Dec 17, 2021 | 58.93 | 62.52 | 58.65 | 62.46 | 5,409,286 | +2.45(+4.08%) |
Dec 16, 2021 | 61.64 | 62.51 | 58.90 | 60.01 | 3,344,074 | -1.30(-2.12%) |
Dec 15, 2021 | 58.50 | 61.86 | 57.60 | 61.31 | 4,344,972 | +2.58(+4.39%) |
Dec 14, 2021 | 58.50 | 60.25 | 57.98 | 58.73 | 5,235,789 | -0.79(-1.33%) |
Dec 13, 2021 | 60.10 | 61.08 | 58.38 | 59.52 | 3,531,834 | -0.71(-1.18%) |
Dec 10, 2021 | 63.00 | 63.91 | 60.06 | 60.23 | 4,206,838 | -2.32(-3.71%) |
Dec 09, 2021 | 64.02 | 64.55 | 61.83 | 62.55 | 5,880,855 | -2.66(-4.08%) |
Dec 08, 2021 | 62.84 | 65.59 | 62.05 | 65.21 | 6,271,480 | +2.47(+3.94%) |
Dec 07, 2021 | 61.92 | 64.56 | 61.51 | 62.74 | 7,340,660 | +1.88(+3.09%) |
Dec 06, 2021 | 59.53 | 61.52 | 58.17 | 60.86 | 8,364,293 | +0.47(+0.78%) |
Dec 03, 2021 | 58.67 | 60.54 | 56.76 | 60.39 | 22,260,924 | +6.12(+11.28%) |
Dec 02, 2021 | 53.02 | 54.72 | 52.95 | 54.27 | 6,301,606 | +1.27(+2.39%) |