Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.020 | 9.020 | 8.560 | 8.650 | 13,652 | -0.13(-1.48%) |
Dec 29, 2022 | 8.310 | 10.29 | 8.310 | 8.780 | 49,567 | +0.73(+9.07%) |
Dec 28, 2022 | 9.818 | 10.14 | 7.700 | 8.050 | 16,426 | -1.92(-19.30%) |
Dec 27, 2022 | 10.61 | 10.61 | 9.975 | 9.975 | 10,810 | -0.63(-5.94%) |
Dec 23, 2022 | 10.61 | 11.03 | 10.61 | 10.61 | 808 | -0.33(-3.01%) |
Dec 22, 2022 | 9.660 | 11.55 | 8.750 | 10.93 | 8,981 | +0.97(+9.69%) |
Dec 21, 2022 | 10.43 | 11.37 | 9.803 | 9.968 | 13,338 | -0.85(-7.83%) |
Dec 20, 2022 | 10.57 | 11.67 | 9.100 | 10.81 | 108,275 | +0.79(+7.93%) |
Dec 19, 2022 | 10.50 | 10.50 | 9.450 | 10.02 | 1,094 | -0.83(-7.65%) |
Dec 16, 2022 | 10.15 | 11.03 | 9.800 | 10.85 | 761 | +0.24(+2.24%) |
Dec 15, 2022 | 9.450 | 11.03 | 9.440 | 10.61 | 2,275 | -0.07(-0.69%) |
Dec 14, 2022 | 11.06 | 11.06 | 9.275 | 10.69 | 1,345 | +0.70(+7.01%) |
Dec 13, 2022 | 10.50 | 10.50 | 9.104 | 9.986 | 1,522 | +0.18(+1.86%) |
Dec 12, 2022 | 9.100 | 14.70 | 9.100 | 9.803 | 18,897 | +0.86(+9.63%) |
Dec 09, 2022 | 10.66 | 10.85 | 8.750 | 8.943 | 1,869 | -1.21(-11.90%) |
Dec 08, 2022 | 10.68 | 10.96 | 9.625 | 10.15 | 2,544 | -0.35(-3.37%) |
Dec 07, 2022 | 11.20 | 11.38 | 10.50 | 10.50 | 1,844 | -0.73(-6.51%) |
Dec 06, 2022 | 11.20 | 11.90 | 11.20 | 11.23 | 413 | -0.28(-2.40%) |
Dec 05, 2022 | 11.52 | 12.25 | 11.20 | 11.51 | 399 | -0.60(-4.94%) |
Dec 02, 2022 | 11.74 | 13.85 | 11.55 | 12.11 | 2,751 | +0.54(+4.66%) |
Dec 01, 2022 | 11.55 | 11.90 | 11.54 | 11.57 | 353 | +0.54(+4.85%) |
Nov 30, 2022 | 10.85 | 11.48 | 10.85 | 11.04 | 851 | -0.52(-4.51%) |
Nov 29, 2022 | 11.90 | 11.90 | 11.55 | 11.56 | 274 | +0.36(+3.19%) |
Nov 28, 2022 | 11.20 | 11.76 | 10.85 | 11.20 | 588 | +0.35(+3.23%) |
Nov 25, 2022 | 11.55 | 11.55 | 10.85 | 10.85 | 569 | -0.86(-7.35%) |
Nov 23, 2022 | 10.50 | 11.71 | 10.50 | 11.71 | 626 | +1.56(+15.42%) |
Nov 22, 2022 | 11.16 | 11.16 | 9.779 | 10.15 | 2,061 | -0.95(-8.52%) |
Nov 21, 2022 | 10.85 | 11.52 | 10.85 | 11.09 | 709 | +0.24(+2.23%) |
Nov 18, 2022 | 10.85 | 11.20 | 10.85 | 10.85 | 268 | -0.00(-0.03%) |
Nov 17, 2022 | 10.98 | 10.98 | 10.85 | 10.85 | 875 | -0.35(-3.09%) |
Nov 16, 2022 | 10.85 | 11.55 | 10.85 | 11.20 | 190 | -0.33(-2.85%) |
Nov 15, 2022 | 11.45 | 11.90 | 10.55 | 11.53 | 1,099 | +0.08(+0.67%) |
Nov 14, 2022 | 11.42 | 11.81 | 10.52 | 11.45 | 1,322 | -0.55(-4.61%) |
Nov 11, 2022 | 11.22 | 12.02 | 11.22 | 12.01 | 374 | +0.46(+3.94%) |
Nov 10, 2022 | 12.25 | 12.31 | 11.20 | 11.55 | 1,307 | +0.00(+0.00%) |
Nov 09, 2022 | 12.60 | 12.60 | 11.28 | 11.55 | 894 | -0.70(-5.69%) |
Nov 08, 2022 | 12.71 | 12.71 | 11.34 | 12.25 | 709 | +0.00(+0.00%) |
Nov 07, 2022 | 13.65 | 13.65 | 10.51 | 12.25 | 25,878 | +1.61(+15.10%) |
Nov 04, 2022 | 10.70 | 11.79 | 10.54 | 10.64 | 3,522 | -1.07(-9.15%) |
Nov 03, 2022 | 11.99 | 12.74 | 11.34 | 11.71 | 1,550 | -0.86(-6.85%) |
Nov 02, 2022 | 13.63 | 13.63 | 11.60 | 12.57 | 3,190 | -1.18(-8.60%) |
Nov 01, 2022 | 13.30 | 14.00 | 11.90 | 13.76 | 827 | +0.53(+3.97%) |
Oct 31, 2022 | 13.30 | 13.47 | 12.60 | 13.23 | 1,975 | +0.63(+5.00%) |
Oct 28, 2022 | 13.30 | 13.30 | 11.62 | 12.60 | 7,082 | -0.71(-5.31%) |
Oct 27, 2022 | 13.30 | 21.35 | 13.30 | 13.31 | 97,705 | +1.76(+15.21%) |
Oct 26, 2022 | 11.90 | 14.00 | 11.55 | 11.55 | 1,009 | -0.06(-0.54%) |
Oct 25, 2022 | 12.16 | 12.16 | 11.06 | 11.61 | 730 | +0.64(+5.84%) |
Oct 24, 2022 | 10.50 | 11.22 | 10.50 | 10.97 | 517 | -0.23(-2.03%) |
Oct 21, 2022 | 12.02 | 12.40 | 10.68 | 11.20 | 3,064 | -0.88(-7.25%) |
Oct 20, 2022 | 12.51 | 12.51 | 11.53 | 12.07 | 1,365 | -0.53(-4.17%) |
Oct 19, 2022 | 11.55 | 16.98 | 11.57 | 12.60 | 25,210 | +1.03(+8.89%) |
Oct 18, 2022 | 10.50 | 11.87 | 10.32 | 11.57 | 1,164 | -0.00(-0.03%) |
Oct 17, 2022 | 11.21 | 13.04 | 10.52 | 11.57 | 853 | -0.85(-6.85%) |
Oct 14, 2022 | 10.50 | 12.43 | 10.46 | 12.43 | 2,275 | +0.88(+7.58%) |
Oct 13, 2022 | 12.60 | 12.82 | 11.38 | 11.55 | 171 | -1.05(-8.33%) |
Oct 12, 2022 | 13.30 | 13.30 | 12.60 | 12.60 | 276 | -0.82(-6.10%) |
Oct 11, 2022 | 13.30 | 14.00 | 12.95 | 13.42 | 417 | +0.13(+0.95%) |
Oct 10, 2022 | 14.04 | 14.04 | 12.95 | 13.29 | 325 | -0.15(-1.09%) |
Oct 07, 2022 | 14.63 | 15.40 | 12.60 | 13.44 | 1,276 | +0.50(+3.84%) |
Oct 06, 2022 | 13.30 | 13.30 | 12.60 | 12.94 | 805 | +1.04(+8.76%) |
Oct 05, 2022 | 13.41 | 13.41 | 11.90 | 11.90 | 780 | +0.66(+5.89%) |
Oct 04, 2022 | 11.59 | 12.60 | 11.20 | 11.24 | 1,096 | -0.35(-2.99%) |
Oct 03, 2022 | 13.35 | 13.35 | 10.85 | 11.59 | 2,167 | +0.13(+1.16%) |
Sep 30, 2022 | 11.78 | 13.43 | 11.45 | 11.45 | 2,097 | -0.10(-0.85%) |
Sep 29, 2022 | 11.59 | 14.70 | 10.83 | 11.55 | 2,257 | +0.61(+5.53%) |
Sep 28, 2022 | 16.45 | 15.40 | 9.877 | 10.94 | 11,327 | -3.09(-22.02%) |
Sep 27, 2022 | 17.50 | 17.64 | 14.04 | 14.04 | 1,783 | -3.07(-17.96%) |
Sep 26, 2022 | 19.25 | 19.25 | 16.64 | 17.11 | 1,432 | -1.46(-7.86%) |
Sep 23, 2022 | 18.90 | 19.88 | 18.55 | 18.57 | 730 | -0.18(-0.95%) |
Sep 22, 2022 | 22.61 | 22.61 | 17.50 | 18.75 | 2,853 | -3.36(-15.20%) |
Sep 21, 2022 | 21.85 | 23.96 | 21.00 | 22.11 | 4,231 | -0.42(-1.85%) |
Sep 20, 2022 | 23.98 | 24.36 | 22.49 | 22.52 | 2,817 | -1.53(-6.37%) |
Sep 19, 2022 | 26.09 | 26.09 | 24.06 | 24.06 | 452 | -0.79(-3.20%) |
Sep 16, 2022 | 23.98 | 27.86 | 23.98 | 24.85 | 11,177 | +0.35(+1.43%) |
Sep 15, 2022 | 24.89 | 25.86 | 24.50 | 24.50 | 462 | -0.38(-1.52%) |
Sep 14, 2022 | 26.25 | 26.31 | 24.88 | 24.88 | 479 | -1.11(-4.27%) |
Sep 13, 2022 | 26.25 | 26.25 | 24.54 | 25.99 | 663 | -0.27(-1.01%) |
Sep 12, 2022 | 26.60 | 27.29 | 26.25 | 26.25 | 524 | -0.29(-1.08%) |
Sep 09, 2022 | 26.25 | 26.80 | 26.17 | 26.54 | 1,102 | -0.55(-2.03%) |
Sep 08, 2022 | 26.17 | 27.09 | 26.17 | 27.09 | 459 | +0.84(+3.20%) |
Sep 07, 2022 | 26.14 | 28.35 | 25.50 | 26.25 | 2,243 | -0.70(-2.60%) |
Sep 06, 2022 | 25.90 | 27.65 | 25.90 | 26.95 | 3,346 | +1.05(+4.07%) |
Sep 02, 2022 | 25.45 | 25.90 | 25.20 | 25.90 | 539 | +0.00(+0.01%) |
Sep 01, 2022 | 25.90 | 25.90 | 24.85 | 25.89 | 1,373 | +0.25(+0.96%) |
Aug 31, 2022 | 25.20 | 25.65 | 25.20 | 25.65 | 785 | -0.18(-0.70%) |
Aug 30, 2022 | 24.85 | 26.18 | 24.85 | 25.83 | 1,010 | +1.19(+4.83%) |
Aug 29, 2022 | 24.55 | 25.84 | 24.50 | 24.64 | 963 | -0.04(-0.16%) |
Aug 26, 2022 | 25.20 | 25.38 | 24.50 | 24.68 | 539 | -0.62(-2.44%) |
Aug 25, 2022 | 23.80 | 25.55 | 23.76 | 25.29 | 1,486 | +1.50(+6.31%) |
Aug 24, 2022 | 26.25 | 26.42 | 22.75 | 23.79 | 14,078 | -2.62(-9.94%) |
Aug 23, 2022 | 26.66 | 26.66 | 25.90 | 26.42 | 7,071 | -0.05(-0.17%) |
Aug 22, 2022 | 26.32 | 26.46 | 25.90 | 26.46 | 2,753 | +0.03(+0.12%) |
Aug 19, 2022 | 26.25 | 26.89 | 26.25 | 26.43 | 2,456 | +0.24(+0.92%) |
Aug 18, 2022 | 24.85 | 27.09 | 24.85 | 26.19 | 3,290 | +0.64(+2.51%) |
Aug 17, 2022 | 24.15 | 27.09 | 24.15 | 25.55 | 5,903 | +0.69(+2.79%) |
Aug 16, 2022 | 29.06 | 29.40 | 22.14 | 24.86 | 34,686 | -3.84(-13.39%) |
Aug 15, 2022 | 28.85 | 29.40 | 28.00 | 28.70 | 8,101 | +2.45(+9.33%) |
Aug 12, 2022 | 29.05 | 29.75 | 25.83 | 26.25 | 43,345 | -1.40(-5.06%) |
Aug 11, 2022 | 27.30 | 28.70 | 26.60 | 27.65 | 4,482 | +0.35(+1.27%) |
Aug 10, 2022 | 26.95 | 28.05 | 26.32 | 27.30 | 3,299 | +0.35(+1.31%) |
Aug 09, 2022 | 29.05 | 29.05 | 24.50 | 26.95 | 11,246 | -2.45(-8.33%) |
Aug 08, 2022 | 29.75 | 30.10 | 29.40 | 29.40 | 37,280 | -9.98(-25.33%) |
Aug 05, 2022 | 41.65 | 41.65 | 39.38 | 39.38 | 23,715 | -1.23(-3.02%) |
Aug 04, 2022 | 40.95 | 40.79 | 39.90 | 40.60 | 82 | +1.40(+3.57%) |
Aug 03, 2022 | 41.30 | 41.30 | 39.02 | 39.20 | 697 | -1.05(-2.61%) |
Aug 02, 2022 | 38.15 | 41.97 | 38.15 | 40.25 | 218 | -2.10(-4.95%) |
Aug 01, 2022 | 44.80 | 44.80 | 40.25 | 42.35 | 122 | -0.35(-0.83%) |
Jul 29, 2022 | 42.35 | 43.01 | 42.00 | 42.70 | 67 | +0.35(+0.83%) |
Jul 28, 2022 | 43.05 | 43.27 | 42.35 | 42.35 | 152 | -0.64(-1.50%) |
Jul 27, 2022 | 42.35 | 43.40 | 42.35 | 42.99 | 49 | +0.64(+1.52%) |
Jul 26, 2022 | 42.00 | 42.35 | 42.00 | 42.35 | 110 | +0.35(+0.83%) |
Jul 25, 2022 | 43.40 | 43.40 | 38.78 | 42.00 | 284 | +1.75(+4.35%) |
Jul 22, 2022 | 38.15 | 40.25 | 37.80 | 40.25 | 528 | +3.15(+8.49%) |
Jul 21, 2022 | 36.75 | 37.80 | 36.75 | 37.10 | 42 | +0.35(+0.95%) |
Jul 20, 2022 | 36.14 | 38.50 | 36.14 | 36.75 | 262 | +0.70(+1.94%) |
Jul 19, 2022 | 34.65 | 36.75 | 34.65 | 36.05 | 156 | +1.02(+2.92%) |
Jul 18, 2022 | 35.00 | 36.75 | 35.00 | 35.03 | 92 | +0.32(+0.92%) |
Jul 15, 2022 | 35.35 | 36.05 | 34.12 | 34.71 | 84 | +1.11(+3.30%) |
Jul 14, 2022 | 33.95 | 35.00 | 33.36 | 33.60 | 72 | -1.40(-4.00%) |
Jul 13, 2022 | 34.65 | 35.70 | 34.65 | 35.00 | 160 | -1.05(-2.91%) |
Jul 12, 2022 | 33.95 | 36.05 | 33.95 | 36.05 | 204 | +1.43(+4.12%) |
Jul 11, 2022 | 36.05 | 36.05 | 34.62 | 34.62 | 68 | -1.43(-3.96%) |
Jul 08, 2022 | 33.60 | 36.40 | 33.60 | 36.05 | 134 | +1.43(+4.15%) |
Jul 07, 2022 | 31.15 | 35.35 | 31.15 | 34.62 | 540 | +1.72(+5.21%) |
Jul 06, 2022 | 33.25 | 33.25 | 32.90 | 32.90 | 2,060 | -2.10(-6.00%) |
Jul 05, 2022 | 37.80 | 38.50 | 35.00 | 35.00 | 721 | -0.35(-0.99%) |
Jul 01, 2022 | 38.85 | 38.85 | 35.00 | 35.35 | 143 | +0.00(+0.00%) |
Jun 30, 2022 | 35.00 | 37.80 | 35.00 | 35.35 | 340 | -1.05(-2.88%) |
Jun 29, 2022 | 38.15 | 38.15 | 34.15 | 36.40 | 259 | -1.40(-3.70%) |
Jun 28, 2022 | 37.45 | 38.50 | 37.10 | 37.80 | 272 | +2.45(+6.93%) |
Jun 27, 2022 | 38.15 | 39.90 | 34.43 | 35.35 | 1,394 | +5.43(+18.13%) |
Jun 24, 2022 | 35.00 | 37.80 | 29.93 | 29.93 | 1,155 | -5.07(-14.50%) |
Jun 23, 2022 | 35.35 | 36.40 | 35.00 | 35.00 | 66 | -0.35(-0.99%) |
Jun 22, 2022 | 35.00 | 38.50 | 35.00 | 35.35 | 368 | -2.10(-5.61%) |
Jun 21, 2022 | 35.00 | 38.50 | 35.00 | 37.45 | 274 | +2.10(+5.94%) |
Jun 17, 2022 | 38.85 | 38.85 | 35.35 | 35.35 | 326 | +0.35(+1.00%) |
Jun 16, 2022 | 41.30 | 41.30 | 35.00 | 35.00 | 321 | -1.05(-2.91%) |
Jun 15, 2022 | 35.70 | 37.10 | 35.00 | 36.05 | 325 | +0.70(+1.98%) |
Jun 14, 2022 | 37.45 | 37.80 | 32.90 | 35.35 | 465 | -2.45(-6.48%) |
Jun 13, 2022 | 42.35 | 45.85 | 37.10 | 37.80 | 806 | -5.95(-13.60%) |
Jun 10, 2022 | 45.50 | 47.25 | 43.53 | 43.75 | 464 | -3.50(-7.41%) |
Jun 09, 2022 | 45.50 | 48.65 | 45.50 | 47.25 | 533 | +1.75(+3.85%) |
Jun 08, 2022 | 45.50 | 45.50 | 44.10 | 45.50 | 186 | -1.05(-2.26%) |
Jun 07, 2022 | 46.90 | 48.65 | 46.20 | 46.55 | 363 | -1.05(-2.21%) |
Jun 06, 2022 | 46.20 | 48.65 | 46.20 | 47.60 | 453 | +0.00(+0.00%) |
Jun 03, 2022 | 47.60 | 49.00 | 46.55 | 47.60 | 343 | +1.75(+3.82%) |
Jun 02, 2022 | 48.30 | 48.30 | 45.45 | 45.85 | 87 | -2.45(-5.07%) |
Jun 01, 2022 | 47.25 | 48.30 | 47.25 | 48.30 | 64 | +0.00(+0.00%) |
May 31, 2022 | 48.30 | 48.30 | 46.64 | 48.30 | 88 | +3.50(+7.80%) |
May 27, 2022 | 44.10 | 46.90 | 43.75 | 44.80 | 256 | +2.10(+4.93%) |
May 26, 2022 | 44.45 | 45.50 | 42.70 | 42.70 | 440 | -1.75(-3.94%) |
May 25, 2022 | 45.92 | 47.25 | 43.92 | 44.45 | 254 | -1.75(-3.79%) |
May 24, 2022 | 46.90 | 47.25 | 45.85 | 46.20 | 328 | +0.00(+0.00%) |
May 23, 2022 | 45.50 | 46.55 | 44.45 | 46.20 | 337 | +0.70(+1.54%) |
May 20, 2022 | 58.10 | 58.10 | 45.50 | 45.50 | 1,052 | -0.70(-1.52%) |
May 19, 2022 | 44.10 | 46.20 | 44.10 | 46.20 | 366 | +3.15(+7.32%) |
May 18, 2022 | 51.10 | 54.25 | 42.00 | 43.05 | 1,445 | -7.70(-15.17%) |
May 17, 2022 | 51.10 | 53.20 | 50.75 | 50.75 | 841 | -0.35(-0.68%) |
May 16, 2022 | 50.75 | 51.80 | 50.75 | 51.10 | 337 | +2.10(+4.29%) |
May 13, 2022 | 60.20 | 60.20 | 47.32 | 49.00 | 1,508 | +3.15(+6.87%) |
May 12, 2022 | 47.95 | 53.24 | 44.80 | 45.85 | 1,561 | +2.10(+4.80%) |
May 11, 2022 | 54.45 | 54.45 | 43.05 | 43.75 | 3,096 | -8.40(-16.11%) |
May 10, 2022 | 53.20 | 53.41 | 50.75 | 52.15 | 420 | -1.05(-1.97%) |
May 09, 2022 | 57.75 | 57.75 | 53.20 | 53.20 | 664 | -2.10(-3.80%) |
May 06, 2022 | 54.95 | 56.70 | 54.95 | 55.30 | 407 | +2.80(+5.33%) |
May 05, 2022 | 57.05 | 57.05 | 52.15 | 52.50 | 485 | -2.45(-4.46%) |
May 04, 2022 | 53.20 | 56.00 | 52.50 | 54.95 | 415 | -1.40(-2.48%) |
May 03, 2022 | 52.85 | 57.05 | 52.85 | 56.35 | 299 | -0.35(-0.62%) |
May 02, 2022 | 57.05 | 57.40 | 56.35 | 56.70 | 651 | +1.05(+1.89%) |
Apr 29, 2022 | 58.80 | 59.15 | 53.20 | 55.65 | 581 | -2.80(-4.79%) |
Apr 28, 2022 | 58.10 | 59.16 | 57.75 | 58.45 | 509 | -0.70(-1.18%) |
Apr 27, 2022 | 58.80 | 59.85 | 58.45 | 59.15 | 306 | -0.35(-0.59%) |
Apr 26, 2022 | 63.00 | 68.25 | 57.75 | 59.50 | 1,089 | -4.55(-7.10%) |
Apr 25, 2022 | 65.45 | 66.85 | 63.35 | 64.05 | 414 | -1.40(-2.14%) |
Apr 22, 2022 | 69.30 | 69.30 | 65.09 | 65.45 | 510 | -0.70(-1.06%) |
Apr 21, 2022 | 66.15 | 66.85 | 65.45 | 66.15 | 478 | -0.35(-0.53%) |
Apr 20, 2022 | 68.25 | 68.42 | 65.80 | 66.50 | 107 | +0.00(+0.00%) |
Apr 19, 2022 | 72.45 | 72.45 | 65.80 | 66.50 | 558 | -1.05(-1.55%) |
Apr 18, 2022 | 68.60 | 68.78 | 67.20 | 67.55 | 421 | -0.70(-1.03%) |
Apr 14, 2022 | 68.25 | 69.12 | 67.90 | 68.25 | 478 | -0.00(-0.01%) |
Apr 13, 2022 | 68.25 | 69.65 | 68.25 | 68.25 | 219 | +0.00(+0.01%) |
Apr 12, 2022 | 68.60 | 70.17 | 67.90 | 68.25 | 593 | -1.22(-1.76%) |
Apr 11, 2022 | 67.90 | 70.70 | 67.90 | 69.47 | 669 | -0.53(-0.75%) |
Apr 08, 2022 | 73.15 | 73.15 | 68.32 | 70.00 | 627 | -1.05(-1.48%) |
Apr 07, 2022 | 74.20 | 75.60 | 70.70 | 71.05 | 628 | -3.50(-4.69%) |
Apr 06, 2022 | 79.45 | 79.45 | 73.50 | 74.55 | 410 | -2.80(-3.62%) |
Apr 05, 2022 | 76.65 | 79.10 | 74.20 | 77.35 | 219 | +0.00(+0.00%) |
Apr 04, 2022 | 77.35 | 78.75 | 75.25 | 77.35 | 757 | +1.75(+2.31%) |
Apr 01, 2022 | 77.70 | 77.70 | 75.25 | 75.60 | 377 | -1.05(-1.37%) |
Mar 31, 2022 | 78.05 | 78.05 | 73.85 | 76.65 | 539 | +2.45(+3.30%) |
Mar 30, 2022 | 73.50 | 76.29 | 72.80 | 74.20 | 457 | +1.05(+1.44%) |
Mar 29, 2022 | 78.40 | 78.40 | 66.50 | 73.15 | 3,499 | -5.25(-6.70%) |
Mar 28, 2022 | 77.11 | 79.44 | 75.25 | 78.40 | 978 | +1.86(+2.42%) |
Mar 25, 2022 | 77.35 | 78.19 | 75.60 | 76.55 | 857 | -0.10(-0.13%) |
Mar 24, 2022 | 75.95 | 77.35 | 73.15 | 76.65 | 1,033 | +0.98(+1.30%) |
Mar 23, 2022 | 75.60 | 76.65 | 74.20 | 75.66 | 433 | +0.06(+0.08%) |
Mar 22, 2022 | 74.90 | 76.65 | 71.75 | 75.60 | 368 | +2.10(+2.86%) |
Mar 21, 2022 | 74.90 | 74.90 | 70.35 | 73.50 | 626 | +0.35(+0.48%) |
Mar 18, 2022 | 78.75 | 78.75 | 71.40 | 73.15 | 1,883 | -1.05(-1.42%) |
Mar 17, 2022 | 71.75 | 79.45 | 70.70 | 74.20 | 1,393 | +0.35(+0.47%) |
Mar 16, 2022 | 76.65 | 76.65 | 69.65 | 73.85 | 1,042 | +4.90(+7.11%) |
Mar 15, 2022 | 70.00 | 78.75 | 68.25 | 68.95 | 2,270 | -0.70(-1.01%) |
Mar 14, 2022 | 77.00 | 86.45 | 67.55 | 69.65 | 4,826 | -2.80(-3.86%) |
Mar 11, 2022 | 68.60 | 76.65 | 66.70 | 72.45 | 2,124 | +3.85(+5.61%) |
Mar 10, 2022 | 70.00 | 71.40 | 67.20 | 68.60 | 546 | -1.75(-2.49%) |
Mar 09, 2022 | 68.25 | 73.85 | 68.25 | 70.35 | 931 | +2.10(+3.08%) |
Mar 08, 2022 | 71.05 | 71.05 | 68.25 | 68.25 | 1,668 | -3.15(-4.41%) |
Mar 07, 2022 | 72.80 | 73.77 | 71.40 | 71.40 | 806 | -3.85(-5.12%) |
Mar 04, 2022 | 76.65 | 77.51 | 70.35 | 75.25 | 1,343 | -1.75(-2.27%) |
Mar 03, 2022 | 78.75 | 80.50 | 76.39 | 77.00 | 651 | -1.75(-2.22%) |
Mar 02, 2022 | 89.95 | 89.95 | 78.58 | 78.75 | 300 | +1.05(+1.35%) |
Mar 01, 2022 | 82.60 | 88.20 | 76.30 | 77.70 | 654 | -0.70(-0.89%) |
Feb 28, 2022 | 77.00 | 80.50 | 77.00 | 78.40 | 422 | -1.05(-1.32%) |
Feb 25, 2022 | 77.70 | 79.45 | 77.88 | 79.45 | 484 | +2.45(+3.18%) |
Feb 24, 2022 | 74.55 | 77.00 | 73.50 | 77.00 | 871 | +0.00(+0.00%) |
Feb 23, 2022 | 78.40 | 78.75 | 75.95 | 77.00 | 372 | -1.40(-1.79%) |
Feb 22, 2022 | 78.75 | 80.85 | 77.00 | 78.40 | 542 | -2.45(-3.03%) |
Feb 18, 2022 | 80.85 | 0 | -1.05(-1.28%) | |||
Feb 17, 2022 | 88.90 | 90.10 | 78.92 | 81.90 | 827 | -2.80(-3.31%) |
Feb 16, 2022 | 96.98 | 96.98 | 82.60 | 84.70 | 410 | -0.70(-0.82%) |
Feb 15, 2022 | 85.75 | 87.50 | 82.25 | 85.40 | 457 | +1.40(+1.67%) |
Feb 14, 2022 | 84.00 | 89.95 | 82.95 | 84.00 | 488 | +0.00(+0.00%) |
Feb 11, 2022 | 86.62 | 89.68 | 82.25 | 84.00 | 1,054 | -4.55(-5.14%) |
Feb 10, 2022 | 93.10 | 93.10 | 86.10 | 88.55 | 534 | +2.45(+2.85%) |
Feb 09, 2022 | 85.75 | 89.20 | 85.75 | 86.10 | 212 | +0.35(+0.41%) |
Feb 08, 2022 | 91.35 | 93.80 | 83.65 | 85.75 | 986 | -7.00(-7.55%) |
Feb 07, 2022 | 91.00 | 99.05 | 87.85 | 92.75 | 1,409 | +1.75(+1.92%) |
Feb 04, 2022 | 90.30 | 91.00 | 87.64 | 91.00 | 570 | -0.35(-0.38%) |
Feb 03, 2022 | 91.00 | 92.40 | 91.35 | 3,238 | -2.28(-2.43%) | |
Feb 02, 2022 | 94.50 | 95.55 | 91.70 | 93.62 | 399 | +0.17(+0.19%) |
Feb 01, 2022 | 93.10 | 95.20 | 91.70 | 93.45 | 177 | +4.20(+4.71%) |
Jan 31, 2022 | 86.80 | 89.25 | 403 | +4.90(+5.81%) | ||
Jan 28, 2022 | 87.50 | 88.20 | 84.00 | 84.35 | 1,034 | -1.40(-1.63%) |
Jan 27, 2022 | 101.85 | 101.85 | 85.75 | 85.75 | 934 | -9.45(-9.93%) |
Jan 26, 2022 | 92.05 | 103.60 | 91.35 | 95.20 | 774 | +4.20(+4.62%) |
Jan 25, 2022 | 87.15 | 92.40 | 86.10 | 91.00 | 683 | +1.75(+1.96%) |
Jan 24, 2022 | 87.50 | 92.75 | 82.95 | 89.25 | 1,983 | +0.00(+0.00%) |
Jan 21, 2022 | 93.10 | 94.50 | 89.25 | 89.25 | 1,624 | -5.25(-5.56%) |
Jan 20, 2022 | 95.20 | 99.40 | 93.10 | 94.50 | 2,282 | -1.05(-1.10%) |
Jan 19, 2022 | 100.45 | 102.20 | 95.55 | 95.55 | 2,252 | -4.90(-4.88%) |
Jan 18, 2022 | 105.00 | 108.43 | 98.70 | 100.45 | 1,772 | -5.95(-5.59%) |
Jan 14, 2022 | 106.40 | 0 | -4.20(-3.80%) | |||
Jan 13, 2022 | 115.50 | 115.50 | 110.25 | 110.60 | 2,007 | -4.90(-4.24%) |
Jan 12, 2022 | 115.15 | 116.90 | 113.75 | 115.50 | 927 | +0.35(+0.30%) |
Jan 11, 2022 | 115.50 | 117.60 | 114.10 | 115.15 | 503 | +0.35(+0.30%) |
Jan 10, 2022 | 122.85 | 129.15 | 114.80 | 114.80 | 4,818 | -12.60(-9.89%) |
Jan 07, 2022 | 130.55 | 132.04 | 125.83 | 127.40 | 887 | -3.50(-2.67%) |
Jan 06, 2022 | 127.40 | 132.30 | 124.60 | 130.90 | 1,762 | +3.15(+2.47%) |
Jan 05, 2022 | 135.80 | 137.90 | 127.75 | 127.75 | 3,072 | -10.15(-7.36%) |
Jan 04, 2022 | 142.80 | 144.55 | 133.00 | 137.90 | 1,985 | -5.95(-4.14%) |