Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.28 | 12.28 | 11.46 | 11.73 | 4,034,738 | -0.32(-2.66%) |
Oct 28, 2022 | 11.72 | 12.64 | 11.55 | 12.05 | 3,649,459 | +0.09(+0.79%) |
Oct 27, 2022 | 11.44 | 11.96 | 11.14 | 11.96 | 4,609,156 | +0.22(+1.84%) |
Oct 26, 2022 | 12.03 | 12.04 | 11.42 | 11.74 | 4,411,874 | -0.34(-2.81%) |
Oct 25, 2022 | 12.38 | 12.62 | 12.07 | 12.08 | 3,228,028 | -0.21(-1.69%) |
Oct 24, 2022 | 12.36 | 12.58 | 12.06 | 12.29 | 3,459,999 | -0.01(-0.08%) |
Oct 21, 2022 | 12.68 | 13.17 | 12.30 | 12.30 | 4,636,556 | -0.57(-4.39%) |
Oct 20, 2022 | 12.31 | 13.00 | 12.04 | 12.86 | 6,832,491 | +0.26(+2.09%) |
Oct 19, 2022 | 13.34 | 13.45 | 12.48 | 12.60 | 4,789,537 | -0.70(-5.24%) |
Oct 18, 2022 | 13.28 | 13.85 | 12.93 | 13.30 | 6,066,020 | -0.24(-1.74%) |
Oct 17, 2022 | 13.72 | 13.88 | 13.13 | 13.53 | 3,810,201 | -0.74(-5.21%) |
Oct 14, 2022 | 13.25 | 14.29 | 12.86 | 14.28 | 5,765,267 | +1.32(+10.17%) |
Oct 13, 2022 | 14.47 | 14.54 | 12.76 | 12.96 | 6,658,773 | -1.03(-7.34%) |
Oct 12, 2022 | 14.47 | 14.89 | 13.73 | 13.98 | 3,724,941 | -0.34(-2.37%) |
Oct 11, 2022 | 14.53 | 14.85 | 13.70 | 14.32 | 5,218,902 | +0.38(+2.70%) |
Oct 10, 2022 | 13.36 | 14.17 | 13.00 | 13.95 | 5,401,601 | +0.51(+3.78%) |
Oct 07, 2022 | 13.09 | 13.64 | 12.68 | 13.44 | 5,979,322 | +0.34(+2.59%) |
Oct 06, 2022 | 13.70 | 13.73 | 12.93 | 13.10 | 4,356,679 | -0.40(-2.93%) |
Oct 05, 2022 | 14.08 | 14.65 | 13.26 | 13.49 | 4,928,265 | -0.44(-3.18%) |
Oct 04, 2022 | 14.75 | 15.04 | 13.94 | 13.94 | 2,958,891 | -1.66(-10.63%) |
Oct 03, 2022 | 16.34 | 16.59 | 15.36 | 15.60 | 3,438,781 | -2.32(-12.93%) |
Sep 30, 2022 | 18.46 | 18.69 | 17.38 | 17.91 | 2,553,997 | -0.04(-0.21%) |
Sep 29, 2022 | 18.06 | 19.10 | 17.92 | 17.95 | 3,459,689 | +0.26(+1.49%) |
Sep 28, 2022 | 19.80 | 20.24 | 17.50 | 17.69 | 3,337,784 | -2.67(-13.10%) |
Sep 27, 2022 | 20.56 | 21.06 | 19.59 | 20.35 | 3,364,343 | -1.18(-5.47%) |
Sep 26, 2022 | 20.53 | 21.57 | 19.79 | 21.53 | 3,794,562 | +1.28(+6.33%) |
Sep 23, 2022 | 18.91 | 20.57 | 18.91 | 20.25 | 8,831,444 | +2.86(+16.47%) |
Sep 22, 2022 | 16.27 | 17.41 | 15.95 | 17.38 | 3,342,220 | +0.55(+3.24%) |
Sep 21, 2022 | 15.54 | 16.84 | 15.33 | 16.84 | 3,593,986 | +0.69(+4.26%) |
Sep 20, 2022 | 15.91 | 16.63 | 15.80 | 16.15 | 4,174,344 | +0.48(+3.07%) |
Sep 19, 2022 | 16.72 | 16.74 | 15.56 | 15.67 | 2,918,354 | +0.01(+0.06%) |
Sep 16, 2022 | 15.03 | 16.34 | 15.02 | 15.66 | 4,468,521 | +0.79(+5.32%) |
Sep 15, 2022 | 14.46 | 14.98 | 14.31 | 14.87 | 3,628,842 | +1.02(+7.34%) |
Sep 14, 2022 | 14.48 | 14.51 | 13.49 | 13.85 | 4,193,431 | -1.09(-7.31%) |
Sep 13, 2022 | 14.60 | 15.04 | 14.09 | 14.95 | 3,615,158 | +0.80(+5.66%) |
Sep 12, 2022 | 14.07 | 14.51 | 13.80 | 14.14 | 2,253,659 | -0.39(-2.66%) |
Sep 09, 2022 | 14.68 | 14.96 | 14.33 | 14.53 | 3,121,865 | -0.84(-5.45%) |
Sep 08, 2022 | 15.54 | 15.81 | 15.20 | 15.37 | 3,382,323 | -0.41(-2.63%) |
Sep 07, 2022 | 15.95 | 16.31 | 15.44 | 15.78 | 4,668,564 | +0.56(+3.65%) |
Sep 06, 2022 | 14.52 | 15.36 | 14.41 | 15.23 | 4,373,245 | +0.44(+2.99%) |
Sep 02, 2022 | 14.54 | 15.16 | 14.36 | 14.79 | 4,745,095 | -0.73(-4.67%) |
Sep 01, 2022 | 14.88 | 15.70 | 14.76 | 15.51 | 5,148,988 | +1.16(+8.07%) |
Aug 31, 2022 | 15.33 | 15.58 | 13.97 | 14.35 | 4,228,912 | -0.33(-2.25%) |
Aug 30, 2022 | 13.84 | 14.96 | 13.82 | 14.68 | 5,403,988 | +1.33(+9.94%) |
Aug 29, 2022 | 13.87 | 14.01 | 12.84 | 13.35 | 4,874,888 | -0.31(-2.27%) |
Aug 26, 2022 | 13.46 | 13.88 | 13.08 | 13.66 | 3,724,498 | +0.23(+1.68%) |
Aug 25, 2022 | 13.39 | 13.79 | 13.28 | 13.44 | 2,645,086 | -0.14(-1.04%) |
Aug 24, 2022 | 13.99 | 14.14 | 13.52 | 13.58 | 2,988,848 | -0.52(-3.67%) |
Aug 23, 2022 | 14.23 | 14.30 | 13.28 | 14.10 | 3,755,771 | -0.72(-4.83%) |
Aug 22, 2022 | 15.24 | 15.87 | 14.61 | 14.81 | 3,512,500 | -0.19(-1.26%) |
Aug 19, 2022 | 14.79 | 15.14 | 14.61 | 15.00 | 2,638,550 | +0.47(+3.24%) |
Aug 18, 2022 | 15.50 | 15.50 | 14.48 | 14.53 | 3,110,947 | -1.41(-8.86%) |
Aug 17, 2022 | 16.47 | 16.67 | 15.64 | 15.94 | 2,603,954 | -0.50(-3.04%) |
Aug 16, 2022 | 15.92 | 16.85 | 15.59 | 16.44 | 2,522,743 | +0.01(+0.06%) |
Aug 15, 2022 | 16.89 | 17.45 | 16.21 | 16.43 | 3,847,967 | +0.82(+5.28%) |
Aug 12, 2022 | 16.08 | 16.34 | 15.60 | 15.61 | 2,369,381 | -0.26(-1.63%) |
Aug 11, 2022 | 16.56 | 16.64 | 15.52 | 15.87 | 3,692,673 | -1.47(-8.47%) |
Aug 10, 2022 | 17.86 | 18.71 | 17.23 | 17.34 | 3,521,543 | -0.65(-3.61%) |
Aug 09, 2022 | 18.04 | 18.29 | 17.29 | 17.99 | 2,424,950 | -0.45(-2.45%) |
Aug 08, 2022 | 18.55 | 18.71 | 17.92 | 18.44 | 2,326,097 | -0.14(-0.76%) |
Aug 05, 2022 | 20.28 | 20.37 | 17.97 | 18.58 | 3,801,807 | -1.22(-6.18%) |
Aug 04, 2022 | 18.46 | 19.88 | 18.16 | 19.80 | 5,426,845 | +1.66(+9.13%) |
Aug 03, 2022 | 16.88 | 18.67 | 16.79 | 18.15 | 4,673,587 | +0.95(+5.53%) |
Aug 02, 2022 | 17.50 | 17.87 | 16.78 | 17.20 | 2,938,005 | -0.19(-1.08%) |
Aug 01, 2022 | 17.40 | 18.15 | 17.14 | 17.38 | 3,609,603 | +0.74(+4.47%) |
Jul 29, 2022 | 17.17 | 17.29 | 16.36 | 16.64 | 3,230,866 | -1.21(-6.75%) |
Jul 28, 2022 | 17.66 | 18.80 | 17.12 | 17.85 | 3,633,256 | -0.14(-0.79%) |
Jul 27, 2022 | 19.24 | 19.61 | 17.80 | 17.99 | 3,057,403 | -1.62(-8.26%) |
Jul 26, 2022 | 18.66 | 20.07 | 18.43 | 19.61 | 3,653,201 | +0.32(+1.66%) |
Jul 25, 2022 | 21.01 | 21.54 | 19.25 | 19.29 | 3,211,393 | -2.41(-11.11%) |
Jul 22, 2022 | 20.55 | 21.87 | 20.07 | 21.70 | 2,906,473 | +0.93(+4.49%) |
Jul 21, 2022 | 20.85 | 22.01 | 20.60 | 20.77 | 4,735,286 | +1.16(+5.91%) |
Jul 20, 2022 | 21.25 | 21.50 | 19.52 | 19.61 | 3,325,073 | -1.19(-5.71%) |
Jul 19, 2022 | 22.73 | 22.82 | 20.70 | 20.79 | 3,678,964 | -1.80(-7.96%) |
Jul 18, 2022 | 22.61 | 22.87 | 21.65 | 22.59 | 3,474,360 | -1.42(-5.92%) |
Jul 15, 2022 | 24.08 | 25.32 | 23.94 | 24.01 | 2,291,797 | -1.25(-4.96%) |
Jul 14, 2022 | 26.16 | 27.16 | 25.22 | 25.27 | 3,451,583 | +0.94(+3.87%) |
Jul 13, 2022 | 25.61 | 25.61 | 23.43 | 24.32 | 3,142,119 | -0.51(-2.05%) |
Jul 12, 2022 | 25.21 | 25.87 | 24.39 | 24.83 | 3,898,455 | +1.12(+4.73%) |
Jul 11, 2022 | 23.71 | 24.52 | 22.95 | 23.71 | 3,889,946 | +0.59(+2.57%) |
Jul 08, 2022 | 22.28 | 23.91 | 22.16 | 23.12 | 4,753,242 | +0.14(+0.61%) |
Jul 07, 2022 | 24.54 | 24.70 | 22.47 | 22.98 | 4,074,965 | -3.01(-11.59%) |
Jul 06, 2022 | 25.76 | 27.88 | 24.46 | 25.99 | 6,041,785 | +0.88(+3.49%) |
Jul 05, 2022 | 23.94 | 26.22 | 23.77 | 25.12 | 6,102,524 | +2.49(+10.99%) |
Jul 01, 2022 | 22.54 | 24.48 | 22.30 | 22.63 | 4,891,101 | -0.64(-2.75%) |
Jun 30, 2022 | 22.79 | 23.66 | 21.62 | 23.27 | 7,584,379 | +1.65(+7.62%) |
Jun 29, 2022 | 18.92 | 21.79 | 18.76 | 21.62 | 6,011,767 | +2.11(+10.81%) |
Jun 28, 2022 | 19.44 | 20.49 | 18.94 | 19.51 | 3,912,504 | -1.09(-5.30%) |
Jun 27, 2022 | 22.02 | 22.40 | 20.27 | 20.60 | 4,742,509 | -2.11(-9.29%) |
Jun 24, 2022 | 22.44 | 23.31 | 21.26 | 22.71 | 5,268,282 | -0.60(-2.58%) |
Jun 23, 2022 | 21.03 | 24.31 | 20.80 | 23.32 | 9,115,865 | +1.86(+8.69%) |
Jun 22, 2022 | 21.00 | 21.64 | 20.25 | 21.45 | 5,924,828 | +2.33(+12.16%) |
Jun 21, 2022 | 19.77 | 19.94 | 18.56 | 19.13 | 4,418,157 | -1.73(-8.31%) |
Jun 17, 2022 | 18.32 | 21.33 | 18.16 | 20.86 | 8,480,831 | +2.66(+14.59%) |
Jun 16, 2022 | 17.04 | 18.46 | 16.67 | 18.20 | 9,213,604 | +2.05(+12.71%) |
Jun 15, 2022 | 15.58 | 16.88 | 15.30 | 16.15 | 7,559,802 | +0.46(+2.94%) |
Jun 14, 2022 | 14.64 | 16.28 | 14.48 | 15.69 | 6,570,671 | +0.26(+1.71%) |
Jun 13, 2022 | 14.66 | 16.10 | 14.66 | 15.43 | 7,760,980 | +1.71(+12.50%) |
Jun 10, 2022 | 13.65 | 14.21 | 13.17 | 13.71 | 5,993,848 | +0.43(+3.26%) |
Jun 09, 2022 | 13.16 | 13.55 | 12.77 | 13.28 | 4,055,599 | +0.33(+2.55%) |
Jun 08, 2022 | 12.52 | 13.17 | 12.49 | 12.95 | 4,419,378 | +0.25(+2.00%) |
Jun 07, 2022 | 13.90 | 13.90 | 12.69 | 12.69 | 4,118,757 | -1.04(-7.54%) |
Jun 06, 2022 | 13.75 | 14.15 | 13.56 | 13.73 | 2,784,808 | -0.24(-1.75%) |
Jun 03, 2022 | 14.35 | 14.47 | 13.90 | 13.98 | 3,924,018 | -0.37(-2.56%) |
Jun 02, 2022 | 14.55 | 14.79 | 14.04 | 14.34 | 4,296,288 | -0.01(-0.07%) |
Jun 01, 2022 | 14.90 | 15.19 | 14.07 | 14.35 | 5,055,439 | -0.99(-6.45%) |
May 31, 2022 | 14.31 | 15.61 | 14.02 | 15.34 | 6,362,814 | +0.46(+3.10%) |
May 27, 2022 | 16.27 | 16.46 | 14.88 | 14.88 | 4,293,958 | -1.31(-8.09%) |
May 26, 2022 | 16.68 | 16.68 | 15.74 | 16.19 | 3,583,466 | -0.77(-4.55%) |
May 25, 2022 | 18.26 | 18.26 | 16.89 | 16.96 | 4,105,696 | -1.46(-7.92%) |
May 24, 2022 | 18.77 | 19.33 | 18.22 | 18.42 | 3,822,095 | +0.10(+0.57%) |
May 23, 2022 | 19.50 | 20.02 | 18.22 | 18.32 | 4,184,607 | -1.61(-8.08%) |
May 20, 2022 | 19.74 | 20.97 | 19.33 | 19.93 | 2,582,891 | -0.26(-1.31%) |
May 19, 2022 | 21.04 | 21.21 | 19.46 | 20.19 | 3,394,976 | -0.01(-0.05%) |
May 18, 2022 | 18.72 | 20.87 | 18.72 | 20.20 | 3,845,650 | +1.26(+6.66%) |
May 17, 2022 | 19.34 | 19.87 | 18.70 | 18.94 | 3,488,422 | -1.20(-5.94%) |
May 16, 2022 | 20.82 | 21.00 | 19.50 | 20.13 | 3,564,187 | -0.91(-4.34%) |
May 13, 2022 | 22.04 | 22.07 | 20.61 | 21.05 | 3,089,107 | -2.01(-8.70%) |
May 12, 2022 | 23.34 | 24.34 | 22.32 | 23.05 | 2,522,166 | +0.14(+0.62%) |
May 11, 2022 | 22.11 | 23.01 | 20.51 | 22.91 | 3,046,499 | -0.16(-0.69%) |
May 10, 2022 | 22.77 | 24.77 | 21.57 | 23.07 | 3,766,320 | -0.32(-1.37%) |
May 09, 2022 | 20.35 | 23.59 | 20.35 | 23.39 | 5,646,207 | +4.04(+20.88%) |
May 06, 2022 | 19.42 | 20.61 | 19.22 | 19.35 | 2,538,987 | -0.53(-2.65%) |
May 05, 2022 | 18.67 | 21.01 | 18.53 | 19.88 | 4,272,171 | +1.05(+5.55%) |
May 04, 2022 | 19.68 | 20.84 | 18.80 | 18.83 | 3,665,884 | -1.72(-8.38%) |
May 03, 2022 | 22.62 | 22.62 | 20.34 | 20.56 | 3,086,045 | -2.18(-9.61%) |
May 02, 2022 | 23.60 | 24.38 | 22.50 | 22.74 | 3,940,834 | -0.08(-0.33%) |
Apr 29, 2022 | 21.57 | 23.12 | 21.13 | 22.82 | 4,161,993 | +1.15(+5.30%) |
Apr 28, 2022 | 22.86 | 24.31 | 21.13 | 21.67 | 5,156,662 | -1.54(-6.65%) |
Apr 27, 2022 | 23.64 | 24.70 | 22.61 | 23.21 | 4,254,364 | -0.71(-2.95%) |
Apr 26, 2022 | 23.09 | 23.95 | 22.21 | 23.92 | 3,376,674 | +0.57(+2.46%) |
Apr 25, 2022 | 23.99 | 25.63 | 23.03 | 23.35 | 6,666,913 | +0.78(+3.46%) |
Apr 22, 2022 | 21.07 | 22.74 | 20.47 | 22.56 | 3,001,861 | +1.73(+8.32%) |
Apr 21, 2022 | 18.67 | 21.05 | 18.50 | 20.83 | 5,093,138 | +1.70(+8.91%) |
Apr 20, 2022 | 19.34 | 19.87 | 18.93 | 19.13 | 3,374,275 | -0.53(-2.68%) |
Apr 19, 2022 | 19.51 | 20.00 | 19.09 | 19.65 | 3,267,206 | +0.58(+3.06%) |
Apr 18, 2022 | 19.34 | 19.74 | 18.64 | 19.07 | 2,701,560 | -0.73(-3.71%) |
Apr 14, 2022 | 20.09 | 20.20 | 19.42 | 19.80 | 2,945,743 | -0.08(-0.43%) |
Apr 13, 2022 | 20.35 | 21.04 | 19.73 | 19.89 | 3,979,894 | -1.06(-5.08%) |
Apr 12, 2022 | 20.85 | 21.09 | 19.86 | 20.95 | 3,565,070 | -0.69(-3.18%) |
Apr 11, 2022 | 21.19 | 22.20 | 21.18 | 21.64 | 2,349,991 | +0.93(+4.50%) |
Apr 08, 2022 | 21.48 | 21.64 | 20.46 | 20.71 | 4,474,053 | -1.08(-4.97%) |
Apr 07, 2022 | 21.66 | 23.08 | 21.18 | 21.79 | 3,291,124 | -0.40(-1.78%) |
Apr 06, 2022 | 21.76 | 22.57 | 21.14 | 22.19 | 3,047,110 | +0.03(+0.13%) |
Apr 05, 2022 | 20.81 | 22.19 | 20.22 | 22.16 | 4,174,388 | +0.98(+4.62%) |
Apr 04, 2022 | 20.72 | 21.68 | 20.36 | 21.18 | 2,644,940 | -0.08(-0.40%) |
Apr 01, 2022 | 22.44 | 22.53 | 21.21 | 21.26 | 5,755,903 | -1.41(-6.23%) |
Mar 31, 2022 | 22.53 | 22.68 | 21.13 | 22.68 | 6,328,107 | +0.69(+3.13%) |
Mar 30, 2022 | 21.76 | 22.26 | 20.93 | 21.99 | 3,702,825 | -0.44(-1.97%) |
Mar 29, 2022 | 23.63 | 24.24 | 22.38 | 22.43 | 6,249,928 | -0.02(-0.08%) |
Mar 28, 2022 | 22.37 | 22.93 | 22.17 | 22.45 | 5,367,643 | +1.07(+5.02%) |
Mar 25, 2022 | 24.01 | 24.01 | 21.28 | 21.38 | 2,675,714 | -2.17(-9.20%) |
Mar 24, 2022 | 24.11 | 24.39 | 23.26 | 23.54 | 1,693,672 | -0.66(-2.72%) |
Mar 23, 2022 | 24.48 | 24.77 | 23.78 | 24.20 | 1,616,121 | -1.13(-4.46%) |
Mar 22, 2022 | 24.96 | 26.09 | 24.58 | 25.33 | 1,287,795 | +0.38(+1.51%) |
Mar 21, 2022 | 25.71 | 25.71 | 24.58 | 24.96 | 1,994,736 | -1.79(-6.69%) |
Mar 18, 2022 | 26.84 | 27.21 | 26.56 | 26.75 | 1,082,153 | +0.19(+0.71%) |
Mar 17, 2022 | 28.16 | 28.44 | 26.37 | 26.56 | 1,834,624 | -3.20(-10.76%) |
Mar 16, 2022 | 29.85 | 30.84 | 29.10 | 29.76 | 2,227,885 | -0.28(-0.94%) |
Mar 15, 2022 | 31.36 | 31.92 | 29.38 | 30.04 | 2,555,738 | +1.04(+3.57%) |
Mar 14, 2022 | 27.88 | 30.04 | 27.69 | 29.01 | 2,696,613 | +2.26(+8.45%) |
Mar 11, 2022 | 26.46 | 26.93 | 25.52 | 26.75 | 1,425,487 | +0.94(+3.65%) |
Mar 10, 2022 | 26.75 | 27.31 | 25.52 | 25.80 | 1,857,486 | -1.22(-4.53%) |
Mar 09, 2022 | 28.06 | 29.29 | 26.56 | 27.03 | 3,031,380 | +0.47(+1.77%) |
Mar 08, 2022 | 25.61 | 28.06 | 24.11 | 26.56 | 4,272,012 | -0.38(-1.40%) |
Mar 07, 2022 | 26.56 | 28.34 | 25.05 | 26.93 | 3,286,947 | -0.28(-1.04%) |
Mar 04, 2022 | 29.38 | 29.53 | 27.22 | 27.22 | 3,030,544 | -2.64(-8.83%) |
Mar 03, 2022 | 29.66 | 30.61 | 29.10 | 29.85 | 2,400,898 | +0.75(+2.59%) |
Mar 02, 2022 | 29.01 | 30.04 | 28.25 | 29.10 | 2,581,846 | -1.13(-3.74%) |
Mar 01, 2022 | 30.42 | 31.43 | 29.19 | 30.23 | 1,895,098 | -1.22(-3.89%) |
Feb 28, 2022 | 34.84 | 35.13 | 31.45 | 31.45 | 2,136,917 | -3.77(-10.70%) |
Feb 25, 2022 | 36.35 | 36.92 | 35.03 | 35.22 | 1,347,755 | -0.85(-2.35%) |
Feb 24, 2022 | 36.16 | 38.52 | 35.22 | 36.07 | 1,498,671 | -1.13(-3.04%) |
Feb 23, 2022 | 37.67 | 38.05 | 35.97 | 37.20 | 1,140,332 | -1.41(-3.66%) |
Feb 22, 2022 | 34.84 | 39.83 | 34.66 | 38.61 | 1,317,109 | +1.51(+4.06%) |
Feb 18, 2022 | 37.10 | 0 | +0.85(+2.34%) | |||
Feb 17, 2022 | 36.44 | 36.92 | 34.66 | 36.26 | 1,244,475 | -0.19(-0.52%) |
Feb 16, 2022 | 35.41 | 36.92 | 34.00 | 36.44 | 1,370,355 | +0.47(+1.31%) |
Feb 15, 2022 | 37.01 | 38.14 | 35.79 | 35.97 | 1,089,609 | +0.57(+1.60%) |
Feb 14, 2022 | 34.09 | 36.06 | 33.90 | 35.41 | 1,473,952 | +1.79(+5.32%) |
Feb 11, 2022 | 35.69 | 36.16 | 33.43 | 33.62 | 1,958,908 | -2.64(-7.27%) |
Feb 10, 2022 | 37.01 | 37.10 | 34.05 | 36.26 | 2,076,508 | -0.09(-0.26%) |
Feb 09, 2022 | 37.86 | 37.90 | 36.07 | 36.35 | 919,498 | -1.70(-4.46%) |
Feb 08, 2022 | 36.07 | 38.69 | 35.88 | 38.05 | 1,222,641 | +2.45(+6.88%) |
Feb 07, 2022 | 35.79 | 36.92 | 34.66 | 35.60 | 1,253,032 | +0.38(+1.07%) |
Feb 04, 2022 | 35.69 | 35.79 | 33.15 | 35.22 | 1,559,579 | -1.22(-3.36%) |
Feb 03, 2022 | 36.35 | 37.65 | 35.60 | 36.44 | 1,495,990 | +1.04(+2.93%) |
Feb 02, 2022 | 35.69 | 37.48 | 35.31 | 35.41 | 1,404,341 | -0.57(-1.57%) |
Feb 01, 2022 | 39.83 | 40.35 | 35.50 | 35.97 | 1,685,154 | -3.30(-8.39%) |
Jan 31, 2022 | 39.74 | 38.33 | 39.27 | 1,174,904 | -0.28(-0.71%) | |
Jan 28, 2022 | 39.93 | 42.28 | 38.80 | 39.55 | 1,306,273 | -0.94(-2.33%) |
Jan 27, 2022 | 38.52 | 42.52 | 37.48 | 40.49 | 1,505,925 | -0.19(-0.46%) |
Jan 26, 2022 | 37.76 | 41.67 | 36.83 | 40.68 | 1,602,415 | +1.22(+3.10%) |
Jan 25, 2022 | 43.88 | 45.58 | 38.80 | 39.46 | 1,324,916 | -3.20(-7.51%) |
Jan 24, 2022 | 47.27 | 49.43 | 42.38 | 42.66 | 1,808,901 | -1.88(-4.23%) |
Jan 21, 2022 | 42.57 | 45.30 | 42.00 | 44.54 | 2,004,055 | +3.20(+7.74%) |
Jan 20, 2022 | 39.74 | 41.53 | 37.48 | 41.34 | 1,186,740 | +2.45(+6.30%) |
Jan 19, 2022 | 37.10 | 39.83 | 36.92 | 38.89 | 894,359 | +0.85(+2.23%) |
Jan 18, 2022 | 36.16 | 38.70 | 35.45 | 38.05 | 1,138,704 | +1.32(+3.59%) |
Jan 14, 2022 | 36.73 | 0 | -2.35(-6.02%) | |||
Jan 13, 2022 | 38.14 | 39.52 | 37.10 | 39.08 | 1,098,590 | +1.32(+3.49%) |
Jan 12, 2022 | 37.95 | 38.89 | 37.20 | 37.76 | 873,517 | -0.75(-1.96%) |
Jan 11, 2022 | 41.25 | 42.61 | 38.05 | 38.52 | 1,206,885 | -3.77(-8.91%) |
Jan 10, 2022 | 42.10 | 43.98 | 41.41 | 42.28 | 827,050 | +0.56(+1.35%) |
Jan 07, 2022 | 41.53 | 42.80 | 40.92 | 41.72 | 624,620 | -0.09(-0.23%) |
Jan 06, 2022 | 42.00 | 43.79 | 40.68 | 41.81 | 800,421 | -2.64(-5.93%) |
Jan 05, 2022 | 41.06 | 44.64 | 40.31 | 44.45 | 1,060,101 | +2.54(+6.07%) |
Jan 04, 2022 | 45.01 | 45.01 | 41.62 | 41.91 | 1,229,723 | -4.05(-8.81%) |
Jan 03, 2022 | 50.38 | 50.38 | 45.86 | 45.96 | 820,147 | -4.71(-9.29%) |
Dec 31, 2021 | 50.76 | 51.20 | 49.91 | 50.66 | 379,250 | +0.28(+0.56%) |
Dec 30, 2021 | 48.22 | 50.48 | 47.56 | 50.38 | 576,762 | +1.88(+3.88%) |
Dec 29, 2021 | 48.31 | 49.39 | 47.18 | 48.50 | 746,509 | +0.38(+0.78%) |
Dec 28, 2021 | 47.09 | 48.69 | 46.05 | 48.12 | 620,936 | +0.85(+1.79%) |
Dec 27, 2021 | 51.23 | 53.16 | 47.27 | 47.27 | 874,832 | -4.14(-8.06%) |
Dec 23, 2021 | 50.57 | 51.70 | 49.91 | 51.42 | 512,415 | +0.19(+0.37%) |
Dec 22, 2021 | 51.89 | 53.49 | 50.10 | 51.23 | 666,062 | -0.57(-1.09%) |
Dec 21, 2021 | 55.09 | 55.66 | 51.51 | 51.79 | 1,135,202 | -5.56(-9.69%) |
Dec 20, 2021 | 58.48 | 60.65 | 57.07 | 57.35 | 978,747 | +2.73(+5.00%) |
Dec 17, 2021 | 54.29 | 56.69 | 52.94 | 54.62 | 880,698 | +1.22(+2.29%) |
Dec 16, 2021 | 50.76 | 53.58 | 48.97 | 53.40 | 954,974 | +1.13(+2.16%) |
Dec 15, 2021 | 53.11 | 56.79 | 51.70 | 52.27 | 1,119,400 | -0.56(-1.07%) |
Dec 14, 2021 | 52.27 | 53.21 | 50.19 | 52.83 | 919,268 | +1.70(+3.31%) |
Dec 13, 2021 | 48.03 | 51.14 | 47.84 | 51.14 | 752,475 | +4.43(+9.48%) |
Dec 10, 2021 | 46.33 | 49.82 | 46.16 | 46.71 | 767,889 | -1.22(-2.55%) |
Dec 09, 2021 | 47.27 | 48.29 | 46.81 | 47.93 | 907,928 | +1.51(+3.25%) |
Dec 08, 2021 | 45.96 | 46.90 | 45.39 | 46.43 | 801,945 | +0.00(+0.00%) |
Dec 07, 2021 | 48.03 | 48.28 | 44.92 | 46.43 | 1,020,770 | -4.14(-8.19%) |
Dec 06, 2021 | 52.27 | 54.71 | 49.16 | 50.57 | 1,203,711 | -3.39(-6.28%) |
Dec 03, 2021 | 50.19 | 55.19 | 49.25 | 53.96 | 1,260,550 | +1.79(+3.43%) |
Dec 02, 2021 | 56.97 | 58.58 | 51.51 | 52.17 | 1,173,654 | -3.77(-6.73%) |
Dec 01, 2021 | 48.40 | 56.03 | 48.13 | 55.94 | 1,422,520 | +4.05(+7.80%) |
Nov 30, 2021 | 51.98 | 54.05 | 50.57 | 51.89 | 1,455,789 | +2.73(+5.56%) |
Nov 29, 2021 | 47.27 | 50.76 | 46.05 | 49.16 | 874,840 | -1.60(-3.15%) |
Nov 26, 2021 | 50.85 | 53.38 | 50.48 | 50.76 | 1,440,279 | +6.03(+13.47%) |
Nov 24, 2021 | 46.90 | 46.99 | 44.17 | 44.73 | 759,370 | -1.32(-2.86%) |
Nov 23, 2021 | 48.03 | 48.40 | 45.58 | 46.05 | 1,208,900 | -3.86(-7.74%) |
Nov 22, 2021 | 51.70 | 51.70 | 47.46 | 49.91 | 913,459 | -1.70(-3.28%) |
Nov 19, 2021 | 49.72 | 52.17 | 49.06 | 51.61 | 996,829 | +4.71(+10.04%) |
Nov 18, 2021 | 46.90 | 47.09 | 46.43 | 46.90 | 875,962 | -0.38(-0.80%) |
Nov 17, 2021 | 44.83 | 47.65 | 43.88 | 47.27 | 841,275 | +3.20(+7.27%) |
Nov 16, 2021 | 43.32 | 44.92 | 43.13 | 44.07 | 599,134 | +0.47(+1.08%) |
Nov 15, 2021 | 44.26 | 45.67 | 42.57 | 43.60 | 668,811 | -0.57(-1.28%) |
Nov 12, 2021 | 44.64 | 45.01 | 43.65 | 44.17 | 590,927 | +0.28(+0.64%) |
Nov 11, 2021 | 44.83 | 44.92 | 42.75 | 43.88 | 966,423 | +0.66(+1.53%) |
Nov 10, 2021 | 42.19 | 43.23 | 1,035,884 | +1.70(+4.08%) | ||
Nov 09, 2021 | 41.53 | 43.70 | 41.06 | 41.53 | 920,430 | +0.28(+0.68%) |
Nov 08, 2021 | 41.81 | 41.81 | 40.21 | 41.25 | 1,138,004 | -1.51(-3.52%) |
Nov 05, 2021 | 43.98 | 44.64 | 42.38 | 42.75 | 870,106 | -2.54(-5.61%) |
Nov 04, 2021 | 42.94 | 46.24 | 42.00 | 45.30 | 1,058,583 | +0.75(+1.69%) |
Nov 03, 2021 | 45.11 | 45.58 | 42.88 | 44.54 | 1,098,620 | +0.66(+1.50%) |
Nov 02, 2021 | 43.51 | 44.45 | 42.19 | 43.88 | 642,306 | +1.04(+2.42%) |