Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.90 | 69.16 | 68.75 | 68.89 | 38,295 | +1.17(+1.73%) |
Oct 28, 2022 | 67.92 | 67.96 | 67.61 | 67.72 | 41,629 | +1.13(+1.70%) |
Oct 27, 2022 | 66.57 | 66.69 | 66.09 | 66.59 | 56,305 | -0.05(-0.07%) |
Oct 26, 2022 | 67.44 | 67.44 | 66.54 | 66.64 | 54,661 | -1.42(-2.09%) |
Oct 25, 2022 | 68.35 | 68.41 | 67.77 | 68.06 | 114,420 | -1.03(-1.49%) |
Oct 24, 2022 | 69.22 | 69.29 | 68.80 | 69.09 | 80,417 | +1.68(+2.49%) |
Oct 21, 2022 | 71.53 | 71.58 | 66.58 | 67.41 | 508,642 | -2.78(-3.96%) |
Oct 20, 2022 | 70.04 | 70.38 | 69.64 | 70.19 | 115,005 | +0.26(+0.37%) |
Oct 19, 2022 | 69.77 | 70.03 | 69.72 | 69.93 | 54,651 | +0.68(+0.98%) |
Oct 18, 2022 | 69.16 | 69.46 | 69.10 | 69.25 | 37,815 | +0.11(+0.16%) |
Oct 17, 2022 | 68.90 | 69.14 | 68.69 | 69.14 | 29,988 | +0.46(+0.67%) |
Oct 14, 2022 | 68.07 | 68.95 | 68.07 | 68.68 | 41,603 | +1.24(+1.84%) |
Oct 13, 2022 | 67.38 | 67.65 | 67.15 | 67.44 | 28,889 | +0.35(+0.52%) |
Oct 12, 2022 | 67.05 | 67.20 | 66.91 | 67.09 | 34,987 | +0.94(+1.42%) |
Oct 11, 2022 | 66.04 | 66.18 | 65.80 | 66.15 | 16,743 | +0.09(+0.14%) |
Oct 10, 2022 | 65.90 | 66.10 | 65.85 | 66.06 | 38,550 | +0.32(+0.49%) |
Oct 07, 2022 | 65.41 | 65.80 | 65.41 | 65.74 | 14,724 | +0.27(+0.41%) |
Oct 06, 2022 | 65.23 | 65.47 | 65.13 | 65.47 | 16,020 | +0.48(+0.74%) |
Oct 05, 2022 | 64.91 | 65.22 | 64.81 | 64.99 | 29,474 | +0.55(+0.85%) |
Oct 04, 2022 | 65.06 | 65.12 | 64.41 | 64.44 | 130,648 | -0.62(-0.95%) |
Oct 03, 2022 | 65.21 | 65.34 | 64.66 | 65.06 | 50,144 | +0.04(+0.06%) |
Sep 30, 2022 | 64.92 | 65.14 | 64.79 | 65.02 | 27,456 | +0.18(+0.28%) |
Sep 29, 2022 | 64.88 | 65.00 | 64.69 | 64.84 | 26,127 | +0.42(+0.65%) |
Sep 28, 2022 | 64.68 | 64.93 | 64.34 | 64.42 | 54,594 | -0.74(-1.14%) |
Sep 27, 2022 | 65.02 | 65.19 | 64.88 | 65.16 | 39,772 | +0.23(+0.35%) |
Sep 26, 2022 | 64.53 | 65.10 | 64.40 | 64.93 | 76,641 | +1.16(+1.82%) |
Sep 23, 2022 | 63.39 | 63.85 | 63.29 | 63.77 | 35,345 | +0.85(+1.35%) |
Sep 22, 2022 | 62.00 | 62.99 | 61.88 | 62.92 | 101,849 | -1.35(-2.10%) |
Sep 21, 2022 | 64.28 | 64.80 | 63.81 | 64.27 | 30,956 | +0.25(+0.39%) |
Sep 20, 2022 | 64.17 | 64.22 | 63.95 | 64.02 | 18,570 | +0.45(+0.71%) |
Sep 19, 2022 | 63.84 | 63.93 | 63.56 | 63.57 | 12,608 | +0.24(+0.37%) |
Sep 16, 2022 | 63.63 | 63.65 | 63.32 | 63.33 | 30,811 | -0.51(-0.80%) |
Sep 15, 2022 | 63.81 | 63.95 | 63.59 | 63.84 | 17,712 | +0.30(+0.46%) |
Sep 14, 2022 | 63.29 | 63.60 | 63.02 | 63.55 | 79,713 | -1.19(-1.84%) |
Sep 13, 2022 | 64.62 | 64.75 | 64.20 | 64.74 | 23,906 | +1.49(+2.36%) |
Sep 12, 2022 | 63.20 | 63.30 | 62.73 | 63.25 | 33,133 | +0.15(+0.24%) |
Sep 09, 2022 | 62.98 | 63.20 | 62.80 | 63.10 | 35,218 | -1.19(-1.85%) |
Sep 08, 2022 | 64.52 | 64.52 | 64.12 | 64.29 | 71,517 | +0.27(+0.42%) |
Sep 07, 2022 | 65.26 | 65.26 | 64.02 | 64.02 | 67,037 | +0.74(+1.17%) |
Sep 06, 2022 | 62.92 | 63.49 | 62.87 | 63.28 | 64,063 | +2.24(+3.68%) |
Sep 02, 2022 | 61.05 | 61.10 | 60.81 | 61.03 | 39,571 | -0.58(-0.93%) |
Sep 01, 2022 | 60.51 | 61.61 | 60.50 | 61.61 | 91,832 | +1.76(+2.94%) |
Aug 31, 2022 | 59.76 | 59.86 | 59.53 | 59.85 | 16,011 | +0.19(+0.32%) |
Aug 30, 2022 | 59.52 | 59.88 | 59.30 | 59.66 | 28,196 | -0.02(-0.04%) |
Aug 29, 2022 | 59.49 | 59.81 | 59.40 | 59.68 | 26,538 | +1.07(+1.83%) |
Aug 26, 2022 | 57.99 | 58.63 | 57.88 | 58.60 | 37,866 | +0.81(+1.41%) |
Aug 25, 2022 | 58.10 | 58.13 | 57.69 | 57.79 | 18,320 | -0.46(-0.79%) |
Aug 24, 2022 | 58.26 | 58.30 | 58.09 | 58.26 | 5,663 | +0.23(+0.40%) |
Aug 23, 2022 | 58.66 | 58.66 | 57.20 | 58.02 | 36,720 | -0.55(-0.94%) |
Aug 22, 2022 | 58.31 | 58.65 | 58.16 | 58.57 | 27,449 | +0.55(+0.95%) |
Aug 19, 2022 | 58.15 | 58.35 | 57.89 | 58.02 | 70,762 | +0.84(+1.46%) |
Aug 18, 2022 | 56.55 | 57.27 | 56.53 | 57.19 | 46,201 | +0.69(+1.21%) |
Aug 17, 2022 | 56.55 | 56.89 | 56.35 | 56.50 | 40,011 | +0.72(+1.29%) |
Aug 16, 2022 | 56.14 | 56.19 | 55.78 | 55.78 | 24,046 | +0.73(+1.32%) |
Aug 15, 2022 | 54.57 | 55.12 | 54.56 | 55.05 | 47,477 | +0.09(+0.16%) |
Aug 12, 2022 | 55.38 | 55.42 | 54.96 | 54.96 | 15,333 | +0.06(+0.12%) |
Aug 11, 2022 | 54.11 | 54.90 | 53.97 | 54.90 | 9,973 | +0.21(+0.37%) |
Aug 10, 2022 | 54.97 | 54.97 | 53.99 | 54.69 | 49,684 | -1.91(-3.38%) |
Aug 09, 2022 | 56.52 | 56.65 | 56.39 | 56.60 | 6,541 | +0.06(+0.11%) |
Aug 08, 2022 | 56.40 | 56.54 | 55.97 | 56.54 | 16,507 | +0.04(+0.07%) |
Aug 05, 2022 | 56.26 | 56.85 | 56.23 | 56.49 | 51,870 | +1.81(+3.30%) |
Aug 04, 2022 | 55.30 | 55.47 | 54.67 | 54.69 | 60,984 | -0.98(-1.76%) |
Aug 03, 2022 | 55.19 | 56.05 | 55.19 | 55.67 | 32,198 | +0.74(+1.35%) |
Aug 02, 2022 | 53.41 | 54.95 | 53.30 | 54.93 | 78,281 | +1.19(+2.21%) |
Aug 01, 2022 | 54.12 | 54.32 | 53.72 | 53.74 | 129,532 | -1.26(-2.29%) |
Jul 29, 2022 | 55.80 | 56.06 | 55.00 | 55.00 | 126,136 | -0.95(-1.69%) |
Jul 28, 2022 | 56.19 | 56.31 | 55.87 | 55.95 | 55,044 | -1.89(-3.27%) |
Jul 27, 2022 | 57.98 | 58.57 | 57.74 | 57.84 | 16,853 | -0.14(-0.24%) |
Jul 26, 2022 | 57.65 | 58.07 | 57.56 | 57.98 | 8,889 | +0.02(+0.04%) |
Jul 25, 2022 | 58.00 | 58.00 | 57.70 | 57.95 | 41,990 | +0.50(+0.86%) |
Jul 22, 2022 | 57.97 | 57.97 | 57.09 | 57.45 | 55,279 | -1.26(-2.14%) |
Jul 21, 2022 | 59.52 | 59.52 | 58.70 | 58.71 | 33,516 | -0.56(-0.95%) |
Jul 20, 2022 | 59.16 | 59.35 | 59.14 | 59.27 | 22,345 | +0.01(+0.02%) |
Jul 19, 2022 | 58.71 | 59.28 | 58.63 | 59.27 | 39,859 | +0.12(+0.20%) |
Jul 18, 2022 | 59.38 | 59.38 | 59.07 | 59.15 | 62,276 | -0.40(-0.67%) |
Jul 15, 2022 | 59.82 | 59.82 | 59.53 | 59.55 | 116,137 | -0.27(-0.45%) |
Jul 14, 2022 | 60.10 | 60.26 | 59.76 | 59.82 | 96,397 | +1.32(+2.26%) |
Jul 13, 2022 | 58.74 | 58.94 | 58.34 | 58.50 | 22,099 | +0.43(+0.74%) |
Jul 12, 2022 | 57.92 | 58.11 | 57.79 | 58.07 | 27,883 | -0.36(-0.62%) |
Jul 11, 2022 | 58.70 | 58.80 | 58.43 | 58.43 | 46,529 | +0.98(+1.70%) |
Jul 08, 2022 | 57.75 | 57.75 | 57.34 | 57.45 | 44,395 | +0.07(+0.12%) |
Jul 07, 2022 | 57.19 | 57.48 | 57.16 | 57.38 | 152,927 | +0.06(+0.10%) |
Jul 06, 2022 | 56.86 | 57.39 | 56.70 | 57.32 | 23,249 | +0.17(+0.30%) |
Jul 05, 2022 | 57.22 | 57.44 | 57.00 | 57.15 | 23,082 | +0.36(+0.63%) |
Jul 01, 2022 | 57.00 | 57.00 | 56.39 | 56.79 | 57,293 | -0.34(-0.60%) |
Jun 30, 2022 | 57.38 | 57.45 | 57.00 | 57.13 | 55,682 | -0.77(-1.32%) |
Jun 29, 2022 | 58.12 | 58.22 | 57.69 | 57.90 | 58,119 | +0.42(+0.72%) |
Jun 28, 2022 | 57.45 | 57.64 | 57.41 | 57.48 | 52,239 | +0.63(+1.11%) |
Jun 27, 2022 | 56.82 | 56.93 | 56.54 | 56.85 | 45,992 | +0.18(+0.32%) |
Jun 24, 2022 | 56.54 | 56.84 | 56.36 | 56.67 | 30,727 | +0.23(+0.40%) |
Jun 23, 2022 | 56.38 | 56.53 | 55.90 | 56.44 | 101,852 | -1.12(-1.94%) |
Jun 22, 2022 | 57.38 | 57.61 | 57.16 | 57.56 | 73,287 | -0.33(-0.57%) |
Jun 21, 2022 | 57.56 | 57.90 | 57.39 | 57.89 | 126,295 | +1.35(+2.39%) |
Jun 17, 2022 | 56.32 | 56.85 | 56.28 | 56.54 | 124,434 | +2.38(+4.39%) |
Jun 16, 2022 | 54.76 | 54.87 | 53.72 | 54.16 | 83,775 | -1.38(-2.48%) |
Jun 15, 2022 | 56.46 | 56.52 | 55.52 | 55.54 | 84,867 | -1.29(-2.27%) |
Jun 14, 2022 | 56.33 | 57.00 | 56.02 | 56.83 | 81,311 | +0.69(+1.23%) |
Jun 13, 2022 | 55.81 | 56.38 | 55.52 | 56.14 | 81,831 | -0.04(-0.07%) |
Jun 10, 2022 | 55.97 | 56.18 | 55.79 | 56.18 | 77,647 | -0.03(-0.05%) |
Jun 09, 2022 | 55.81 | 56.21 | 55.62 | 56.21 | 74,270 | +0.11(+0.20%) |
Jun 08, 2022 | 56.08 | 56.10 | 55.57 | 56.10 | 54,672 | +1.36(+2.48%) |
Jun 07, 2022 | 54.86 | 54.88 | 54.58 | 54.74 | 28,009 | +0.64(+1.18%) |
Jun 06, 2022 | 53.33 | 54.22 | 53.30 | 54.10 | 68,101 | +0.81(+1.52%) |
Jun 03, 2022 | 52.98 | 53.38 | 52.94 | 53.29 | 23,057 | +0.85(+1.62%) |
Jun 02, 2022 | 52.35 | 52.56 | 52.32 | 52.44 | 29,144 | -0.28(-0.53%) |
Jun 01, 2022 | 52.02 | 52.73 | 52.02 | 52.72 | 48,699 | +1.15(+2.23%) |
May 31, 2022 | 51.37 | 51.64 | 51.32 | 51.57 | 91,407 | +1.27(+2.52%) |
May 27, 2022 | 50.20 | 50.35 | 50.08 | 50.30 | 18,691 | +0.21(+0.42%) |
May 26, 2022 | 50.31 | 50.54 | 50.09 | 50.09 | 60,166 | -0.36(-0.71%) |
May 25, 2022 | 50.27 | 50.55 | 50.27 | 50.45 | 99,658 | +0.35(+0.71%) |
May 24, 2022 | 50.15 | 50.15 | 49.72 | 50.10 | 49,116 | -0.83(-1.63%) |
May 23, 2022 | 50.77 | 50.95 | 50.62 | 50.92 | 125,390 | -0.41(-0.80%) |
May 20, 2022 | 51.02 | 51.34 | 50.71 | 51.34 | 42,762 | +0.54(+1.05%) |
May 19, 2022 | 50.30 | 50.81 | 50.27 | 50.80 | 99,742 | -0.39(-0.75%) |
May 18, 2022 | 51.60 | 51.61 | 51.07 | 51.19 | 68,282 | -0.94(-1.81%) |
May 17, 2022 | 52.40 | 52.40 | 51.91 | 52.13 | 15,856 | +0.24(+0.45%) |
May 16, 2022 | 51.90 | 52.05 | 51.85 | 51.89 | 34,310 | -0.21(-0.40%) |
May 13, 2022 | 51.92 | 52.16 | 51.92 | 52.10 | 57,670 | +0.70(+1.36%) |
May 12, 2022 | 51.12 | 51.40 | 50.63 | 51.40 | 224,324 | -1.17(-2.22%) |
May 11, 2022 | 53.00 | 53.00 | 52.27 | 52.57 | 53,828 | -0.41(-0.77%) |
May 10, 2022 | 52.65 | 53.02 | 52.65 | 52.98 | 34,790 | +0.16(+0.31%) |
May 09, 2022 | 53.27 | 53.38 | 52.79 | 52.81 | 58,400 | -0.28(-0.52%) |
May 06, 2022 | 53.04 | 53.17 | 52.86 | 53.09 | 51,874 | +0.49(+0.93%) |
May 05, 2022 | 52.77 | 53.11 | 52.60 | 52.60 | 267,002 | +0.58(+1.11%) |
May 04, 2022 | 52.60 | 52.86 | 51.80 | 52.02 | 63,164 | -0.81(-1.53%) |
May 03, 2022 | 52.55 | 52.87 | 52.51 | 52.83 | 32,862 | -0.17(-0.32%) |
May 02, 2022 | 52.76 | 53.01 | 52.72 | 53.01 | 229,662 | +0.51(+0.96%) |
Apr 29, 2022 | 52.98 | 53.00 | 52.21 | 52.50 | 129,592 | -0.95(-1.79%) |
Apr 28, 2022 | 53.35 | 53.71 | 53.22 | 53.45 | 148,382 | +2.00(+3.88%) |
Apr 27, 2022 | 51.30 | 51.58 | 51.15 | 51.46 | 55,958 | +0.70(+1.38%) |
Apr 26, 2022 | 50.58 | 50.86 | 50.47 | 50.75 | 48,044 | -0.42(-0.81%) |
Apr 25, 2022 | 51.26 | 51.26 | 50.81 | 51.17 | 49,516 | -0.46(-0.89%) |
Apr 22, 2022 | 51.59 | 51.94 | 51.33 | 51.63 | 89,614 | +0.20(+0.39%) |
Apr 21, 2022 | 51.40 | 51.74 | 51.38 | 51.43 | 28,394 | +0.46(+0.90%) |
Apr 20, 2022 | 51.12 | 51.18 | 50.81 | 50.97 | 45,586 | -0.92(-1.77%) |
Apr 19, 2022 | 51.70 | 52.01 | 51.60 | 51.89 | 62,764 | +1.49(+2.95%) |
Apr 18, 2022 | 50.05 | 50.48 | 50.05 | 50.40 | 51,518 | +0.77(+1.55%) |
Apr 14, 2022 | 49.35 | 49.66 | 49.33 | 49.63 | 27,312 | +0.24(+0.49%) |
Apr 13, 2022 | 49.44 | 49.55 | 49.21 | 49.39 | 16,274 | +0.23(+0.47%) |
Apr 12, 2022 | 48.91 | 49.16 | 48.87 | 49.16 | 47,894 | -0.02(-0.04%) |
Apr 11, 2022 | 49.27 | 49.34 | 49.16 | 49.18 | 39,504 | +0.79(+1.64%) |
Apr 08, 2022 | 48.52 | 48.53 | 48.30 | 48.38 | 22,628 | +0.31(+0.64%) |
Apr 07, 2022 | 48.04 | 48.10 | 47.94 | 48.08 | 19,094 | +0.01(+0.03%) |
Apr 06, 2022 | 48.12 | 48.13 | 47.83 | 48.06 | 24,604 | +0.23(+0.49%) |
Apr 05, 2022 | 47.23 | 47.84 | 47.20 | 47.83 | 34,092 | +0.68(+1.45%) |
Apr 04, 2022 | 47.12 | 47.26 | 47.10 | 47.15 | 14,656 | +0.17(+0.37%) |
Apr 01, 2022 | 47.30 | 47.35 | 46.92 | 46.97 | 92,030 | +0.61(+1.32%) |
Mar 31, 2022 | 46.34 | 46.36 | 46.11 | 46.36 | 11,492 | -0.11(-0.23%) |
Mar 30, 2022 | 46.64 | 46.64 | 46.34 | 46.47 | 58,282 | -0.62(-1.33%) |
Mar 29, 2022 | 47.00 | 47.32 | 46.51 | 47.09 | 178,406 | -0.95(-1.97%) |
Mar 28, 2022 | 47.99 | 48.09 | 47.59 | 48.04 | 155,408 | +1.30(+2.78%) |
Mar 25, 2022 | 46.74 | 46.79 | 46.50 | 46.74 | 22,016 | -0.17(-0.37%) |
Mar 24, 2022 | 46.54 | 46.95 | 46.54 | 46.91 | 79,582 | +0.93(+2.02%) |
Mar 23, 2022 | 45.69 | 46.01 | 45.66 | 45.98 | 19,186 | +0.28(+0.61%) |
Mar 22, 2022 | 45.59 | 45.76 | 45.56 | 45.71 | 68,620 | +0.94(+2.10%) |
Mar 21, 2022 | 44.53 | 44.78 | 44.50 | 44.77 | 9,940 | +0.28(+0.62%) |
Mar 18, 2022 | 44.66 | 44.66 | 44.47 | 44.49 | 4,380 | +0.37(+0.83%) |
Mar 17, 2022 | 44.25 | 44.27 | 44.00 | 44.12 | 15,390 | -0.01(-0.02%) |
Mar 16, 2022 | 43.85 | 44.45 | 43.85 | 44.13 | 10,154 | +0.25(+0.56%) |
Mar 15, 2022 | 43.65 | 43.95 | 43.62 | 43.89 | 11,530 | +0.08(+0.17%) |
Mar 14, 2022 | 43.69 | 43.81 | 43.59 | 43.81 | 17,068 | +0.68(+1.57%) |
Mar 11, 2022 | 42.88 | 43.16 | 42.88 | 43.14 | 9,400 | +0.86(+2.03%) |
Mar 10, 2022 | 42.34 | 42.34 | 42.26 | 42.28 | 4,584 | +0.20(+0.46%) |
Mar 09, 2022 | 42.02 | 42.12 | 42.01 | 42.08 | 3,990 | +0.14(+0.34%) |
Mar 08, 2022 | 41.95 | 41.97 | 41.84 | 41.94 | 11,194 | +0.26(+0.63%) |
Mar 07, 2022 | 41.73 | 41.79 | 41.68 | 41.68 | 7,950 | +0.31(+0.75%) |
Mar 04, 2022 | 41.67 | 41.67 | 41.28 | 41.36 | 8,356 | -0.47(-1.11%) |
Mar 03, 2022 | 41.95 | 41.95 | 41.80 | 41.83 | 8,944 | -0.05(-0.11%) |
Mar 02, 2022 | 41.76 | 42.00 | 41.76 | 41.88 | 26,726 | +0.50(+1.20%) |
Mar 01, 2022 | 41.42 | 41.45 | 41.30 | 41.38 | 79,794 | -0.09(-0.23%) |
Feb 28, 2022 | 41.71 | 41.76 | 41.42 | 41.47 | 13,348 | -0.40(-0.96%) |
Feb 25, 2022 | 41.89 | 41.88 | 41.88 | 41.88 | 1,484 | -0.06(-0.15%) |
Feb 24, 2022 | 41.56 | 41.99 | 41.56 | 41.94 | 22,812 | +0.42(+1.02%) |
Feb 23, 2022 | 41.55 | 41.55 | 41.48 | 41.51 | 2,612 | -0.03(-0.07%) |
Feb 22, 2022 | 41.50 | 41.57 | 41.45 | 41.54 | 4,304 | -0.03(-0.08%) |
Feb 18, 2022 | 41.57 | 0 | +0.11(+0.25%) | |||
Feb 17, 2022 | 41.47 | 41.54 | 41.44 | 41.47 | 9,572 | -0.35(-0.83%) |
Feb 16, 2022 | 41.86 | 41.87 | 41.78 | 41.81 | 24,840 | -0.15(-0.35%) |
Feb 15, 2022 | 41.99 | 42.01 | 41.96 | 41.96 | 1,370 | -0.02(-0.05%) |
Feb 14, 2022 | 41.88 | 42.00 | 41.88 | 41.98 | 7,664 | +0.25(+0.60%) |
Feb 11, 2022 | 42.12 | 42.16 | 41.60 | 41.73 | 7,378 | -0.55(-1.30%) |
Feb 10, 2022 | 42.41 | 42.41 | 42.16 | 42.28 | 3,974 | +0.56(+1.35%) |
Feb 09, 2022 | 41.52 | 41.72 | 41.52 | 41.72 | 2,648 | -0.02(-0.04%) |
Feb 08, 2022 | 41.77 | 41.77 | 41.70 | 41.74 | 2,222 | +0.34(+0.82%) |
Feb 07, 2022 | 41.43 | 41.46 | 41.39 | 41.40 | 5,790 | -0.11(-0.26%) |
Feb 04, 2022 | 41.56 | 41.66 | 41.50 | 41.50 | 3,860 | +0.18(+0.44%) |
Feb 03, 2022 | 41.23 | 41.32 | 41.32 | 2,448 | +0.35(+0.86%) | |
Feb 02, 2022 | 40.88 | 40.97 | 40.81 | 40.97 | 6,708 | -0.17(-0.42%) |
Feb 01, 2022 | 41.14 | 41.28 | 41.06 | 41.15 | 87,202 | -0.31(-0.74%) |
Jan 31, 2022 | 41.66 | 41.45 | 41.45 | 13,006 | -0.10(-0.23%) | |
Jan 28, 2022 | 41.51 | 41.62 | 41.51 | 41.55 | 8,486 | -0.09(-0.21%) |
Jan 27, 2022 | 41.72 | 41.72 | 41.55 | 41.63 | 6,518 | +0.55(+1.33%) |
Jan 26, 2022 | 40.84 | 41.10 | 40.84 | 41.09 | 12,186 | +0.49(+1.20%) |
Jan 25, 2022 | 40.59 | 40.60 | 40.59 | 40.60 | 1,678 | -0.06(-0.14%) |
Jan 24, 2022 | 40.53 | 40.66 | 40.48 | 40.66 | 8,616 | +0.22(+0.54%) |
Jan 21, 2022 | 40.45 | 40.47 | 40.41 | 40.44 | 9,958 | -0.39(-0.95%) |
Jan 20, 2022 | 40.77 | 40.83 | 40.77 | 40.83 | 6,492 | -0.04(-0.10%) |
Jan 19, 2022 | 40.88 | 40.90 | 40.83 | 40.87 | 5,276 | -0.26(-0.63%) |
Jan 18, 2022 | 41.06 | 41.16 | 41.06 | 41.13 | 4,164 | +0.30(+0.75%) |
Jan 14, 2022 | 40.82 | 0 | +0.05(+0.11%) | |||
Jan 13, 2022 | 40.85 | 40.85 | 40.74 | 40.78 | 7,374 | -0.30(-0.74%) |
Jan 12, 2022 | 41.49 | 41.52 | 40.97 | 41.08 | 11,832 | -0.55(-1.33%) |
Jan 11, 2022 | 41.87 | 41.87 | 41.63 | 41.63 | 6,120 | +0.04(+0.10%) |
Jan 10, 2022 | 41.73 | 41.73 | 41.48 | 41.59 | 11,796 | -0.26(-0.63%) |
Jan 07, 2022 | 41.96 | 41.96 | 41.85 | 41.85 | 10,138 | -0.24(-0.58%) |
Jan 06, 2022 | 42.01 | 42.13 | 41.93 | 42.10 | 13,136 | -0.13(-0.32%) |
Jan 05, 2022 | 41.91 | 42.27 | 41.91 | 42.23 | 11,700 | +0.01(+0.03%) |
Jan 04, 2022 | 42.35 | 42.37 | 42.22 | 42.22 | 71,498 | +0.52(+1.25%) |
Jan 03, 2022 | 41.62 | 41.70 | 41.60 | 41.70 | 60,670 | +0.20(+0.49%) |
Dec 31, 2021 | 41.49 | 41.55 | 41.47 | 41.50 | 2,950 | +0.00(+0.00%) |
Dec 30, 2021 | 41.53 | 41.56 | 41.49 | 41.49 | 2,760 | +0.08(+0.19%) |
Dec 29, 2021 | 41.27 | 41.44 | 41.24 | 41.42 | 15,682 | +0.13(+0.31%) |
Dec 28, 2021 | 41.24 | 41.30 | 41.24 | 41.29 | 1,834 | -0.04(-0.10%) |
Dec 27, 2021 | 41.23 | 41.35 | 41.23 | 41.33 | 23,632 | +0.34(+0.83%) |
Dec 23, 2021 | 40.95 | 41.01 | 40.95 | 40.99 | 1,852 | +0.23(+0.55%) |
Dec 22, 2021 | 40.92 | 40.92 | 40.77 | 40.77 | 3,470 | -0.00(-0.01%) |
Dec 21, 2021 | 40.65 | 40.84 | 40.65 | 40.77 | 4,408 | +0.29(+0.72%) |
Dec 20, 2021 | 40.31 | 40.51 | 40.30 | 40.48 | 15,238 | -0.02(-0.05%) |
Dec 17, 2021 | 40.25 | 40.51 | 40.24 | 40.50 | 5,790 | +0.05(+0.13%) |
Dec 16, 2021 | 40.41 | 40.52 | 40.41 | 40.45 | 3,656 | -0.28(-0.70%) |
Dec 15, 2021 | 40.52 | 40.86 | 40.52 | 40.73 | 12,530 | +0.22(+0.54%) |
Dec 14, 2021 | 40.48 | 40.52 | 40.47 | 40.51 | 12,844 | +0.11(+0.27%) |
Dec 13, 2021 | 40.38 | 40.40 | 40.28 | 40.40 | 2,196 | +0.11(+0.26%) |
Dec 10, 2021 | 40.24 | 40.30 | 40.17 | 40.30 | 1,590 | +0.00(+0.00%) |
Dec 09, 2021 | 40.37 | 40.44 | 40.30 | 40.30 | 3,018 | -0.17(-0.42%) |
Dec 08, 2021 | 40.61 | 40.61 | 40.43 | 40.47 | 5,598 | +0.13(+0.33%) |
Dec 07, 2021 | 40.49 | 40.49 | 40.33 | 40.33 | 11,958 | +0.01(+0.02%) |
Dec 06, 2021 | 40.17 | 40.36 | 40.15 | 40.32 | 11,542 | +0.49(+1.23%) |
Dec 03, 2021 | 40.39 | 40.41 | 39.72 | 39.84 | 101,540 | +0.00(+0.00%) |
Dec 02, 2021 | 39.91 | 40.17 | 39.84 | 39.84 | 20,246 | -0.05(-0.11%) |
Dec 01, 2021 | 40.03 | 40.06 | 39.76 | 39.88 | 111,748 | -0.18(-0.45%) |
Nov 30, 2021 | 39.84 | 39.88 | 39.74 | 40.06 | 22,476 | -0.41(-1.03%) |
Nov 29, 2021 | 40.59 | 40.70 | 40.48 | 40.48 | 2,820 | +0.38(+0.96%) |
Nov 26, 2021 | 40.43 | 40.43 | 40.09 | 40.09 | 7,244 | -1.70(-4.08%) |
Nov 24, 2021 | 41.75 | 41.84 | 41.73 | 41.80 | 4,356 | +0.19(+0.46%) |
Nov 23, 2021 | 41.49 | 41.60 | 41.48 | 41.60 | 2,418 | +0.20(+0.48%) |
Nov 22, 2021 | 41.18 | 41.45 | 41.18 | 41.40 | 2,342 | +0.62(+1.52%) |
Nov 19, 2021 | 40.78 | 40.80 | 40.67 | 40.78 | 3,428 | -0.19(-0.46%) |
Nov 18, 2021 | 41.06 | 40.97 | 40.97 | 40.97 | 2,568 | +0.10(+0.26%) |
Nov 17, 2021 | 41.36 | 41.36 | 40.67 | 40.87 | 10,108 | -0.53(-1.28%) |
Nov 16, 2021 | 41.23 | 41.40 | 41.18 | 41.40 | 14,398 | +0.48(+1.16%) |
Nov 15, 2021 | 40.65 | 40.95 | 40.65 | 40.92 | 19,366 | +0.24(+0.60%) |
Nov 12, 2021 | 40.69 | 40.73 | 40.68 | 40.68 | 8,344 | -0.15(-0.37%) |
Nov 11, 2021 | 40.86 | 40.87 | 40.83 | 40.83 | 6,954 | +0.11(+0.28%) |
Nov 10, 2021 | 40.67 | 40.72 | 21,244 | +0.71(+1.78%) | ||
Nov 09, 2021 | 40.09 | 40.09 | 39.96 | 40.00 | 6,136 | -0.27(-0.66%) |
Nov 08, 2021 | 40.23 | 40.27 | 40.19 | 40.27 | 18,464 | -0.08(-0.19%) |
Nov 05, 2021 | 40.44 | 40.44 | 40.33 | 40.35 | 5,410 | -0.27(-0.66%) |
Nov 04, 2021 | 40.57 | 40.63 | 40.56 | 40.61 | 6,792 | -0.21(-0.50%) |
Nov 03, 2021 | 40.81 | 40.90 | 40.75 | 40.82 | 23,670 | +0.04(+0.10%) |
Nov 02, 2021 | 40.70 | 40.82 | 40.65 | 40.78 | 11,322 | -0.07(-0.17%) |