Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.10 | 24.20 | 22.35 | 23.40 | 810,582 | +0.60(+2.63%) |
Oct 28, 2022 | 22.00 | 22.90 | 21.60 | 22.80 | 697,263 | +1.45(+6.79%) |
Oct 27, 2022 | 24.50 | 24.80 | 21.30 | 21.35 | 1,045,636 | -4.05(-15.94%) |
Oct 26, 2022 | 23.70 | 27.50 | 23.10 | 25.40 | 1,404,630 | +2.00(+8.55%) |
Oct 25, 2022 | 21.00 | 24.20 | 20.80 | 23.40 | 1,358,884 | +3.30(+16.42%) |
Oct 24, 2022 | 21.40 | 21.40 | 19.80 | 20.10 | 585,783 | -1.30(-6.07%) |
Oct 21, 2022 | 20.30 | 21.70 | 19.60 | 21.40 | 715,370 | +1.10(+5.42%) |
Oct 20, 2022 | 19.60 | 21.40 | 19.50 | 20.30 | 584,782 | +0.70(+3.57%) |
Oct 19, 2022 | 20.20 | 20.30 | 19.30 | 19.60 | 458,102 | -0.70(-3.45%) |
Oct 18, 2022 | 21.40 | 21.60 | 19.90 | 20.30 | 671,966 | -0.50(-2.40%) |
Oct 17, 2022 | 20.60 | 21.30 | 20.30 | 20.80 | 558,684 | +0.30(+1.46%) |
Oct 14, 2022 | 23.10 | 23.50 | 20.40 | 20.50 | 716,569 | -2.10(-9.29%) |
Oct 13, 2022 | 20.40 | 22.60 | 20.10 | 22.60 | 741,563 | +1.10(+5.12%) |
Oct 12, 2022 | 22.00 | 22.00 | 20.90 | 21.50 | 582,742 | +0.30(+1.42%) |
Oct 11, 2022 | 20.10 | 21.90 | 19.30 | 21.20 | 673,614 | +1.50(+7.61%) |
Oct 10, 2022 | 20.00 | 20.00 | 18.70 | 19.70 | 414,319 | -0.10(-0.51%) |
Oct 07, 2022 | 20.10 | 20.70 | 19.40 | 19.80 | 462,315 | -1.80(-8.33%) |
Oct 06, 2022 | 21.80 | 23.50 | 21.10 | 21.60 | 736,531 | -0.30(-1.37%) |
Oct 05, 2022 | 22.50 | 23.35 | 20.40 | 21.90 | 1,935,867 | +1.50(+7.35%) |
Oct 04, 2022 | 18.80 | 20.50 | 18.75 | 20.40 | 630,079 | +2.40(+13.33%) |
Oct 03, 2022 | 18.50 | 18.60 | 17.60 | 18.00 | 471,271 | -0.30(-1.64%) |
Sep 30, 2022 | 18.70 | 19.50 | 18.30 | 18.30 | 296,026 | -0.40(-2.14%) |
Sep 29, 2022 | 18.60 | 19.00 | 17.95 | 18.70 | 387,557 | -0.80(-4.10%) |
Sep 28, 2022 | 18.00 | 19.80 | 18.00 | 19.50 | 442,869 | +1.40(+7.73%) |
Sep 27, 2022 | 18.50 | 18.69 | 17.75 | 18.10 | 346,260 | +0.10(+0.56%) |
Sep 26, 2022 | 17.80 | 19.10 | 17.70 | 18.00 | 441,578 | -0.60(-3.23%) |
Sep 23, 2022 | 18.40 | 19.05 | 18.10 | 18.60 | 449,228 | -0.40(-2.11%) |
Sep 22, 2022 | 20.40 | 20.50 | 18.70 | 19.00 | 536,397 | -1.20(-5.94%) |
Sep 21, 2022 | 21.20 | 21.60 | 20.10 | 20.20 | 555,089 | -1.10(-5.16%) |
Sep 20, 2022 | 21.40 | 21.90 | 21.00 | 21.30 | 357,774 | -0.40(-1.84%) |
Sep 19, 2022 | 21.60 | 22.20 | 20.90 | 21.70 | 385,217 | -0.60(-2.69%) |
Sep 16, 2022 | 22.80 | 22.90 | 21.50 | 22.30 | 778,298 | -1.20(-5.11%) |
Sep 15, 2022 | 23.20 | 24.40 | 23.02 | 23.50 | 398,976 | +0.00(+0.00%) |
Sep 14, 2022 | 23.40 | 23.60 | 22.40 | 23.50 | 435,743 | +0.30(+1.29%) |
Sep 13, 2022 | 24.00 | 24.40 | 23.20 | 23.20 | 548,442 | -2.20(-8.66%) |
Sep 12, 2022 | 25.30 | 25.70 | 24.50 | 25.40 | 416,324 | +0.30(+1.20%) |
Sep 09, 2022 | 25.40 | 25.70 | 24.60 | 25.10 | 512,964 | +0.30(+1.21%) |
Sep 08, 2022 | 23.40 | 24.80 | 22.84 | 24.80 | 495,298 | +1.30(+5.53%) |
Sep 07, 2022 | 22.40 | 23.70 | 21.80 | 23.50 | 386,517 | +1.00(+4.44%) |
Sep 06, 2022 | 22.90 | 23.50 | 22.30 | 22.50 | 403,389 | -0.60(-2.60%) |
Sep 02, 2022 | 24.90 | 25.10 | 22.80 | 23.10 | 594,926 | -1.50(-6.10%) |
Sep 01, 2022 | 24.30 | 24.70 | 22.70 | 24.60 | 660,302 | -0.20(-0.81%) |
Aug 31, 2022 | 24.30 | 25.15 | 23.80 | 24.80 | 414,691 | +0.50(+2.06%) |
Aug 30, 2022 | 24.60 | 25.20 | 23.70 | 24.30 | 441,486 | -0.05(-0.21%) |
Aug 29, 2022 | 24.50 | 25.70 | 24.20 | 24.35 | 437,823 | -1.45(-5.62%) |
Aug 26, 2022 | 28.60 | 28.90 | 25.70 | 25.80 | 724,395 | -2.80(-9.79%) |
Aug 25, 2022 | 27.70 | 28.65 | 26.20 | 28.60 | 788,567 | +2.20(+8.33%) |
Aug 24, 2022 | 25.50 | 27.40 | 24.70 | 26.40 | 644,523 | +1.40(+5.60%) |
Aug 23, 2022 | 26.30 | 26.30 | 24.60 | 25.00 | 459,740 | -0.50(-1.96%) |
Aug 22, 2022 | 25.40 | 27.45 | 23.90 | 25.50 | 669,226 | -1.10(-4.14%) |
Aug 19, 2022 | 27.70 | 30.10 | 26.50 | 26.60 | 894,890 | -2.30(-7.96%) |
Aug 18, 2022 | 32.30 | 32.90 | 28.35 | 28.90 | 1,208,539 | -3.60(-11.08%) |
Aug 17, 2022 | 32.80 | 34.60 | 31.70 | 32.50 | 1,402,827 | -1.20(-3.56%) |
Aug 16, 2022 | 36.10 | 36.40 | 32.40 | 33.70 | 1,226,932 | -2.30(-6.39%) |
Aug 15, 2022 | 34.20 | 37.30 | 34.20 | 36.00 | 1,570,531 | +0.00(+0.00%) |
Aug 12, 2022 | 34.50 | 37.00 | 33.60 | 36.00 | 2,102,386 | +2.20(+6.51%) |
Aug 11, 2022 | 30.50 | 43.50 | 30.50 | 33.80 | 8,248,691 | +3.80(+12.67%) |
Aug 10, 2022 | 24.00 | 30.00 | 23.30 | 30.00 | 1,900,632 | +7.40(+32.74%) |
Aug 09, 2022 | 24.70 | 24.80 | 22.20 | 22.60 | 840,148 | -2.90(-11.37%) |
Aug 08, 2022 | 24.90 | 26.35 | 23.52 | 25.50 | 1,112,690 | +1.40(+5.81%) |
Aug 05, 2022 | 21.70 | 24.10 | 21.00 | 24.10 | 870,776 | +0.60(+2.55%) |
Aug 04, 2022 | 22.60 | 23.70 | 22.10 | 23.50 | 1,005,030 | +0.90(+3.98%) |
Aug 03, 2022 | 23.40 | 24.10 | 21.70 | 22.60 | 1,029,693 | +1.30(+6.10%) |
Aug 02, 2022 | 18.60 | 21.50 | 18.60 | 21.30 | 1,062,256 | +2.80(+15.14%) |
Aug 01, 2022 | 18.70 | 19.16 | 18.11 | 18.50 | 412,449 | -0.10(-0.54%) |
Jul 29, 2022 | 18.80 | 19.10 | 18.30 | 18.60 | 403,140 | -0.40(-2.11%) |
Jul 28, 2022 | 18.20 | 19.00 | 17.60 | 19.00 | 434,301 | +0.50(+2.70%) |
Jul 27, 2022 | 17.40 | 18.60 | 16.80 | 18.50 | 426,362 | +1.60(+9.47%) |
Jul 26, 2022 | 17.70 | 17.75 | 16.80 | 16.90 | 291,802 | -0.60(-3.43%) |
Jul 25, 2022 | 18.30 | 18.30 | 17.30 | 17.50 | 404,849 | -0.70(-3.85%) |
Jul 22, 2022 | 19.50 | 19.70 | 17.90 | 18.20 | 549,238 | -1.30(-6.67%) |
Jul 21, 2022 | 18.70 | 19.60 | 18.50 | 19.50 | 629,407 | +0.90(+4.84%) |
Jul 20, 2022 | 17.70 | 18.90 | 17.61 | 18.60 | 712,273 | +0.80(+4.49%) |
Jul 19, 2022 | 16.50 | 17.90 | 16.10 | 17.80 | 872,352 | +1.80(+11.25%) |
Jul 18, 2022 | 15.60 | 16.95 | 15.30 | 16.00 | 1,040,471 | +0.60(+3.90%) |
Jul 15, 2022 | 15.50 | 15.50 | 14.60 | 15.40 | 329,948 | +0.30(+1.99%) |
Jul 14, 2022 | 15.60 | 15.70 | 14.80 | 15.10 | 384,778 | -0.50(-3.21%) |
Jul 13, 2022 | 14.90 | 15.90 | 14.70 | 15.60 | 307,498 | +0.20(+1.30%) |
Jul 12, 2022 | 15.00 | 15.60 | 14.50 | 15.40 | 426,742 | +0.30(+1.99%) |
Jul 11, 2022 | 16.10 | 16.30 | 15.10 | 15.10 | 337,487 | -1.20(-7.36%) |
Jul 08, 2022 | 16.10 | 16.90 | 15.80 | 16.30 | 501,918 | -0.20(-1.21%) |
Jul 07, 2022 | 15.40 | 16.70 | 15.20 | 16.50 | 668,335 | +1.20(+7.84%) |
Jul 06, 2022 | 15.00 | 15.80 | 14.90 | 15.30 | 429,045 | +0.10(+0.66%) |
Jul 05, 2022 | 13.20 | 15.30 | 12.90 | 15.20 | 813,238 | +1.80(+13.43%) |
Jul 01, 2022 | 13.60 | 14.00 | 13.10 | 13.40 | 585,647 | -0.40(-2.90%) |
Jun 30, 2022 | 14.10 | 14.40 | 13.50 | 13.80 | 488,913 | -0.50(-3.50%) |
Jun 29, 2022 | 14.40 | 14.50 | 13.70 | 14.30 | 535,541 | +0.10(+0.70%) |
Jun 28, 2022 | 15.10 | 15.40 | 14.10 | 14.20 | 447,659 | -0.90(-5.96%) |
Jun 27, 2022 | 16.20 | 16.30 | 14.80 | 15.10 | 549,752 | -1.10(-6.79%) |
Jun 24, 2022 | 15.80 | 16.40 | 15.50 | 16.20 | 1,311,149 | +0.70(+4.52%) |
Jun 23, 2022 | 14.70 | 15.70 | 14.50 | 15.50 | 712,701 | +1.10(+7.64%) |
Jun 22, 2022 | 14.40 | 15.70 | 14.20 | 14.40 | 708,271 | -0.40(-2.70%) |
Jun 21, 2022 | 14.60 | 15.60 | 14.60 | 14.80 | 568,128 | +0.50(+3.50%) |
Jun 17, 2022 | 13.90 | 15.25 | 13.80 | 14.30 | 1,047,619 | +0.70(+5.15%) |
Jun 16, 2022 | 13.80 | 14.10 | 13.20 | 13.60 | 442,895 | -0.70(-4.90%) |
Jun 15, 2022 | 14.20 | 14.80 | 13.90 | 14.30 | 678,094 | +0.20(+1.42%) |
Jun 14, 2022 | 14.20 | 14.40 | 13.50 | 14.10 | 390,517 | +0.40(+2.92%) |
Jun 13, 2022 | 14.10 | 14.40 | 13.40 | 13.70 | 641,514 | -1.30(-8.67%) |
Jun 10, 2022 | 15.50 | 15.70 | 14.80 | 15.00 | 443,994 | -1.20(-7.41%) |
Jun 09, 2022 | 16.80 | 16.84 | 16.00 | 16.20 | 369,861 | -0.80(-4.71%) |
Jun 08, 2022 | 17.00 | 17.70 | 16.60 | 17.00 | 505,700 | +0.00(+0.00%) |
Jun 07, 2022 | 15.90 | 17.10 | 15.80 | 17.00 | 457,622 | +0.90(+5.59%) |
Jun 06, 2022 | 16.70 | 17.20 | 16.10 | 16.10 | 416,866 | -0.50(-3.01%) |
Jun 03, 2022 | 17.00 | 17.30 | 16.20 | 16.60 | 456,828 | -0.60(-3.49%) |
Jun 02, 2022 | 15.80 | 17.30 | 15.50 | 17.20 | 614,906 | +1.50(+9.55%) |
Jun 01, 2022 | 17.60 | 17.70 | 15.60 | 15.70 | 779,444 | -1.60(-9.25%) |
May 31, 2022 | 17.20 | 17.60 | 16.70 | 17.30 | 807,283 | -0.20(-1.14%) |
May 27, 2022 | 15.30 | 17.50 | 15.30 | 17.50 | 766,640 | +2.20(+14.38%) |
May 26, 2022 | 15.10 | 15.80 | 14.65 | 15.30 | 437,052 | +0.50(+3.38%) |
May 25, 2022 | 14.70 | 15.20 | 14.50 | 14.80 | 486,136 | -0.20(-1.33%) |
May 24, 2022 | 15.60 | 15.60 | 14.60 | 15.00 | 516,703 | -0.70(-4.46%) |
May 23, 2022 | 16.80 | 16.80 | 15.50 | 15.70 | 511,645 | -1.00(-5.99%) |
May 20, 2022 | 17.20 | 17.70 | 15.62 | 16.70 | 501,098 | -0.10(-0.60%) |
May 19, 2022 | 15.70 | 17.30 | 15.50 | 16.80 | 591,131 | +1.10(+7.01%) |
May 18, 2022 | 16.40 | 17.10 | 15.50 | 15.70 | 586,074 | -1.10(-6.55%) |
May 17, 2022 | 16.60 | 17.80 | 15.90 | 16.80 | 623,146 | +1.10(+7.01%) |
May 16, 2022 | 16.00 | 16.90 | 15.50 | 15.70 | 519,120 | -0.50(-3.09%) |
May 13, 2022 | 14.80 | 16.50 | 14.60 | 16.20 | 1,143,373 | +2.10(+14.89%) |
May 12, 2022 | 12.50 | 14.10 | 11.60 | 14.10 | 852,131 | +1.85(+15.10%) |
May 11, 2022 | 13.70 | 14.10 | 12.20 | 12.25 | 948,950 | -1.85(-13.12%) |
May 10, 2022 | 14.10 | 14.80 | 13.50 | 14.10 | 770,600 | +0.40(+2.92%) |
May 09, 2022 | 15.00 | 15.10 | 13.40 | 13.70 | 856,202 | -1.90(-12.18%) |
May 06, 2022 | 16.10 | 16.30 | 13.80 | 15.60 | 1,107,184 | -1.20(-7.14%) |
May 05, 2022 | 18.00 | 18.07 | 16.60 | 16.80 | 617,418 | -1.80(-9.68%) |
May 04, 2022 | 17.60 | 18.69 | 16.61 | 18.60 | 731,000 | +1.00(+5.68%) |
May 03, 2022 | 17.10 | 17.90 | 16.90 | 17.60 | 464,644 | +0.30(+1.73%) |
May 02, 2022 | 16.10 | 17.30 | 16.10 | 17.30 | 601,246 | +1.00(+6.13%) |
Apr 29, 2022 | 16.10 | 17.39 | 16.00 | 16.30 | 730,351 | +0.00(+0.00%) |
Apr 28, 2022 | 16.50 | 16.90 | 15.00 | 16.30 | 828,275 | +0.00(+0.00%) |
Apr 27, 2022 | 16.90 | 17.50 | 16.20 | 16.30 | 581,479 | -0.30(-1.81%) |
Apr 26, 2022 | 17.70 | 18.10 | 16.50 | 16.60 | 526,771 | -1.50(-8.29%) |
Apr 25, 2022 | 17.10 | 18.10 | 16.90 | 18.10 | 615,292 | +0.80(+4.62%) |
Apr 22, 2022 | 18.20 | 18.58 | 16.95 | 17.30 | 635,603 | -0.80(-4.42%) |
Apr 21, 2022 | 19.60 | 19.96 | 17.80 | 18.10 | 618,641 | -1.30(-6.70%) |
Apr 20, 2022 | 20.00 | 20.00 | 19.10 | 19.40 | 461,055 | -0.40(-2.02%) |
Apr 19, 2022 | 19.70 | 20.40 | 19.00 | 19.80 | 540,009 | +0.60(+3.13%) |
Apr 18, 2022 | 20.40 | 20.60 | 19.10 | 19.20 | 632,681 | -1.50(-7.25%) |
Apr 14, 2022 | 21.60 | 21.70 | 20.40 | 20.70 | 542,869 | -0.80(-3.72%) |
Apr 13, 2022 | 21.10 | 21.80 | 20.70 | 21.50 | 455,940 | +0.60(+2.87%) |
Apr 12, 2022 | 21.50 | 22.10 | 20.40 | 20.90 | 622,487 | +0.10(+0.48%) |
Apr 11, 2022 | 21.00 | 21.50 | 20.20 | 20.80 | 875,468 | -1.20(-5.45%) |
Apr 08, 2022 | 23.20 | 23.20 | 21.80 | 22.00 | 554,960 | -1.20(-5.17%) |
Apr 07, 2022 | 23.70 | 24.15 | 22.40 | 23.20 | 713,997 | -0.90(-3.73%) |
Apr 06, 2022 | 24.70 | 25.40 | 23.50 | 24.10 | 857,113 | -1.80(-6.95%) |
Apr 05, 2022 | 27.00 | 27.40 | 25.70 | 25.90 | 699,470 | -1.40(-5.13%) |
Apr 04, 2022 | 27.00 | 28.00 | 26.70 | 27.30 | 684,646 | +0.60(+2.25%) |
Apr 01, 2022 | 26.00 | 27.40 | 25.65 | 26.70 | 733,511 | +0.90(+3.49%) |
Mar 31, 2022 | 27.30 | 27.70 | 25.70 | 25.80 | 730,991 | -1.20(-4.44%) |
Mar 30, 2022 | 25.60 | 28.39 | 25.20 | 27.00 | 1,049,864 | +1.00(+3.85%) |
Mar 29, 2022 | 24.20 | 26.30 | 24.10 | 26.00 | 940,115 | +2.10(+8.79%) |
Mar 28, 2022 | 23.80 | 24.90 | 23.20 | 23.90 | 772,255 | +0.20(+0.84%) |
Mar 25, 2022 | 24.00 | 24.00 | 23.20 | 23.70 | 441,581 | -0.40(-1.66%) |
Mar 24, 2022 | 24.10 | 24.68 | 23.10 | 24.10 | 503,084 | +0.10(+0.42%) |
Mar 23, 2022 | 23.70 | 24.90 | 23.20 | 24.00 | 574,141 | +0.00(+0.00%) |
Mar 22, 2022 | 23.50 | 24.20 | 22.70 | 24.00 | 685,675 | +1.20(+5.26%) |
Mar 21, 2022 | 23.70 | 23.90 | 22.20 | 22.80 | 858,218 | -0.60(-2.56%) |
Mar 18, 2022 | 21.00 | 24.20 | 21.00 | 23.40 | 1,565,255 | +2.00(+9.35%) |
Mar 17, 2022 | 18.90 | 21.40 | 18.50 | 21.40 | 686,036 | +2.00(+10.31%) |
Mar 16, 2022 | 18.00 | 19.45 | 17.95 | 19.40 | 1,064,962 | +1.90(+10.86%) |
Mar 15, 2022 | 16.80 | 17.60 | 16.50 | 17.50 | 552,890 | +0.90(+5.42%) |
Mar 14, 2022 | 17.90 | 18.05 | 16.20 | 16.60 | 886,407 | -1.20(-6.74%) |
Mar 11, 2022 | 19.50 | 19.50 | 17.70 | 17.80 | 486,840 | -1.50(-7.77%) |
Mar 10, 2022 | 19.10 | 19.60 | 18.70 | 19.30 | 405,973 | -0.20(-1.03%) |
Mar 09, 2022 | 18.50 | 19.70 | 18.20 | 19.50 | 827,876 | +1.80(+10.17%) |
Mar 08, 2022 | 18.10 | 18.70 | 17.10 | 17.70 | 894,442 | -0.40(-2.21%) |
Mar 07, 2022 | 19.00 | 19.20 | 17.90 | 18.10 | 961,808 | -0.95(-4.99%) |
Mar 04, 2022 | 19.90 | 20.30 | 19.00 | 19.05 | 497,580 | -0.85(-4.27%) |
Mar 03, 2022 | 21.70 | 21.90 | 19.50 | 19.90 | 604,800 | -1.80(-8.29%) |
Mar 02, 2022 | 20.70 | 21.95 | 19.60 | 21.70 | 1,140,653 | +0.10(+0.46%) |
Mar 01, 2022 | 21.50 | 22.20 | 21.00 | 21.60 | 987,138 | +0.20(+0.93%) |
Feb 28, 2022 | 20.80 | 22.20 | 20.70 | 21.40 | 938,030 | +0.40(+1.90%) |
Feb 25, 2022 | 21.40 | 21.00 | 20.20 | 21.00 | 559,976 | -0.10(-0.47%) |
Feb 24, 2022 | 16.50 | 21.10 | 16.40 | 21.10 | 1,401,730 | +2.60(+14.05%) |
Feb 23, 2022 | 20.30 | 20.35 | 18.50 | 18.50 | 692,136 | -1.20(-6.09%) |
Feb 22, 2022 | 19.50 | 20.89 | 19.30 | 19.70 | 599,639 | -0.50(-2.48%) |
Feb 18, 2022 | 20.20 | 0 | -0.20(-0.98%) | |||
Feb 17, 2022 | 21.90 | 22.10 | 20.10 | 20.40 | 657,076 | -1.80(-8.11%) |
Feb 16, 2022 | 21.70 | 22.20 | 21.10 | 22.20 | 421,077 | +0.40(+1.83%) |
Feb 15, 2022 | 21.30 | 22.30 | 21.20 | 21.80 | 868,528 | +1.30(+6.34%) |
Feb 14, 2022 | 21.60 | 22.40 | 20.40 | 20.50 | 677,153 | -1.40(-6.39%) |
Feb 11, 2022 | 23.50 | 24.10 | 21.60 | 21.90 | 709,280 | -1.50(-6.41%) |
Feb 10, 2022 | 22.90 | 25.40 | 22.80 | 23.40 | 1,041,165 | -0.50(-2.09%) |
Feb 09, 2022 | 22.60 | 24.30 | 22.60 | 23.90 | 793,899 | +1.60(+7.17%) |
Feb 08, 2022 | 21.90 | 22.40 | 21.40 | 22.30 | 503,818 | +0.30(+1.36%) |
Feb 07, 2022 | 21.40 | 23.00 | 21.40 | 22.00 | 620,235 | +0.70(+3.29%) |
Feb 04, 2022 | 20.70 | 21.70 | 20.50 | 21.30 | 641,368 | +0.70(+3.40%) |
Feb 03, 2022 | 21.30 | 20.30 | 20.60 | 1,039,398 | -1.70(-7.62%) | |
Feb 02, 2022 | 24.10 | 24.38 | 22.20 | 22.30 | 932,110 | -1.10(-4.70%) |
Feb 01, 2022 | 23.10 | 23.80 | 21.70 | 23.40 | 842,141 | +1.20(+5.41%) |
Jan 31, 2022 | 19.60 | 22.20 | 1,055,953 | +2.80(+14.43%) | ||
Jan 28, 2022 | 18.90 | 19.60 | 18.40 | 19.40 | 973,213 | +0.60(+3.19%) |
Jan 27, 2022 | 20.60 | 21.00 | 18.70 | 18.80 | 915,352 | -1.50(-7.39%) |
Jan 26, 2022 | 21.70 | 21.80 | 19.70 | 20.30 | 1,152,136 | -0.20(-0.98%) |
Jan 25, 2022 | 20.30 | 21.20 | 19.90 | 20.50 | 679,598 | -0.30(-1.44%) |
Jan 24, 2022 | 20.00 | 20.90 | 18.10 | 20.80 | 1,660,032 | -0.70(-3.26%) |
Jan 21, 2022 | 22.50 | 23.00 | 21.10 | 21.50 | 1,050,224 | -1.40(-6.11%) |
Jan 20, 2022 | 23.10 | 24.70 | 22.70 | 22.90 | 757,733 | -0.30(-1.29%) |
Jan 19, 2022 | 23.80 | 25.00 | 23.00 | 23.20 | 795,811 | -0.30(-1.28%) |
Jan 18, 2022 | 25.00 | 25.50 | 23.40 | 23.50 | 746,019 | -2.00(-7.84%) |
Jan 14, 2022 | 25.50 | 0 | +0.10(+0.39%) | |||
Jan 13, 2022 | 28.20 | 28.24 | 25.20 | 25.40 | 1,191,381 | -2.40(-8.63%) |
Jan 12, 2022 | 30.10 | 30.10 | 27.30 | 27.80 | 1,094,014 | +0.40(+1.46%) |
Jan 11, 2022 | 27.00 | 28.40 | 26.40 | 27.40 | 814,890 | +0.30(+1.11%) |
Jan 10, 2022 | 26.90 | 27.20 | 25.90 | 27.10 | 856,392 | -0.10(-0.37%) |
Jan 07, 2022 | 27.70 | 28.80 | 27.20 | 27.20 | 705,982 | -0.40(-1.45%) |
Jan 06, 2022 | 28.80 | 28.80 | 26.40 | 27.60 | 727,706 | -0.50(-1.78%) |
Jan 05, 2022 | 30.60 | 31.40 | 27.90 | 28.10 | 1,141,703 | -3.00(-9.65%) |
Jan 04, 2022 | 32.30 | 32.40 | 30.45 | 31.10 | 692,496 | -1.20(-3.72%) |
Jan 03, 2022 | 30.50 | 32.70 | 29.80 | 32.30 | 887,189 | +2.40(+8.03%) |
Dec 31, 2021 | 30.55 | 32.29 | 29.80 | 29.90 | 969,687 | -1.30(-4.17%) |
Dec 30, 2021 | 29.80 | 31.97 | 28.80 | 31.20 | 1,042,891 | +1.20(+4.00%) |
Dec 29, 2021 | 31.10 | 31.58 | 29.50 | 30.00 | 959,908 | -0.75(-2.44%) |
Dec 28, 2021 | 32.90 | 33.50 | 30.70 | 30.75 | 1,277,657 | -2.55(-7.66%) |
Dec 27, 2021 | 32.50 | 34.80 | 32.20 | 33.30 | 830,861 | +0.90(+2.78%) |
Dec 23, 2021 | 32.90 | 32.90 | 31.20 | 32.40 | 789,322 | -0.30(-0.92%) |
Dec 22, 2021 | 32.80 | 33.40 | 32.00 | 32.70 | 416,891 | -0.20(-0.61%) |
Dec 21, 2021 | 32.50 | 33.25 | 32.15 | 32.90 | 575,839 | +0.80(+2.49%) |
Dec 20, 2021 | 32.40 | 32.80 | 31.60 | 32.10 | 517,171 | -1.90(-5.59%) |
Dec 17, 2021 | 31.58 | 34.55 | 31.00 | 34.00 | 844,386 | +1.10(+3.34%) |
Dec 16, 2021 | 34.60 | 35.00 | 32.20 | 32.90 | 680,901 | -1.30(-3.80%) |
Dec 15, 2021 | 32.60 | 34.65 | 31.20 | 34.20 | 719,234 | +1.60(+4.91%) |
Dec 14, 2021 | 32.10 | 33.30 | 31.70 | 32.60 | 611,730 | -0.70(-2.10%) |
Dec 13, 2021 | 34.30 | 35.26 | 32.15 | 33.30 | 794,232 | -0.90(-2.63%) |
Dec 10, 2021 | 35.50 | 36.20 | 33.65 | 34.20 | 533,862 | -1.00(-2.84%) |
Dec 09, 2021 | 36.90 | 37.40 | 35.10 | 35.20 | 567,568 | -2.10(-5.63%) |
Dec 08, 2021 | 36.00 | 38.40 | 34.90 | 37.30 | 793,742 | +0.80(+2.19%) |
Dec 07, 2021 | 34.40 | 37.40 | 34.30 | 36.50 | 851,892 | +3.10(+9.28%) |
Dec 06, 2021 | 32.30 | 33.80 | 30.40 | 33.40 | 1,380,275 | -0.60(-1.76%) |
Dec 03, 2021 | 36.80 | 37.25 | 33.40 | 34.00 | 1,422,461 | -3.10(-8.36%) |
Dec 02, 2021 | 37.20 | 38.40 | 35.30 | 37.10 | 854,342 | +0.10(+0.27%) |
Dec 01, 2021 | 39.80 | 40.30 | 36.80 | 37.00 | 794,835 | -2.10(-5.37%) |
Nov 30, 2021 | 39.30 | 40.00 | 37.00 | 39.10 | 883,006 | -0.20(-0.51%) |
Nov 29, 2021 | 40.40 | 41.00 | 39.20 | 39.30 | 648,222 | -0.70(-1.75%) |
Nov 26, 2021 | 39.70 | 41.60 | 39.15 | 40.00 | 538,139 | -0.90(-2.20%) |
Nov 24, 2021 | 40.20 | 41.60 | 37.25 | 40.90 | 1,281,374 | -0.40(-0.97%) |
Nov 23, 2021 | 43.30 | 44.05 | 40.40 | 41.30 | 1,090,982 | -2.10(-4.84%) |
Nov 22, 2021 | 44.80 | 44.91 | 42.20 | 43.40 | 935,496 | -0.70(-1.59%) |
Nov 19, 2021 | 44.00 | 45.57 | 43.50 | 44.10 | 682,094 | -0.10(-0.23%) |
Nov 18, 2021 | 47.50 | 44.50 | 44.00 | 44.20 | 1,301,708 | -3.00(-6.36%) |
Nov 17, 2021 | 48.70 | 49.38 | 47.10 | 47.20 | 907,252 | -1.90(-3.87%) |
Nov 16, 2021 | 50.20 | 50.20 | 48.00 | 49.10 | 1,164,429 | -0.90(-1.80%) |
Nov 15, 2021 | 51.10 | 52.00 | 49.80 | 50.00 | 755,807 | -1.20(-2.34%) |
Nov 12, 2021 | 51.10 | 51.60 | 49.80 | 51.20 | 517,676 | +0.20(+0.39%) |
Nov 11, 2021 | 50.90 | 51.70 | 50.25 | 51.00 | 636,684 | -0.60(-1.16%) |
Nov 10, 2021 | 51.90 | 51.60 | 1,231,011 | -1.20(-2.27%) | ||
Nov 09, 2021 | 53.60 | 55.10 | 52.32 | 52.80 | 826,639 | -1.50(-2.76%) |
Nov 08, 2021 | 54.90 | 55.50 | 52.70 | 54.30 | 917,263 | -0.90(-1.63%) |
Nov 05, 2021 | 57.20 | 57.39 | 54.00 | 55.20 | 1,242,440 | -4.10(-6.91%) |
Nov 04, 2021 | 62.00 | 62.79 | 59.20 | 59.30 | 1,121,173 | -1.90(-3.10%) |
Nov 03, 2021 | 61.50 | 62.14 | 58.40 | 61.20 | 1,287,388 | +0.40(+0.66%) |
Nov 02, 2021 | 56.00 | 62.70 | 55.80 | 60.80 | 3,294,289 | +6.80(+12.59%) |