Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.13 | 55.20 | 53.24 | 54.48 | 748,399 | +0.42(+0.78%) |
Oct 28, 2022 | 54.00 | 55.05 | 51.81 | 54.06 | 1,209,947 | +4.26(+8.55%) |
Oct 27, 2022 | 49.86 | 50.63 | 49.48 | 49.80 | 452,900 | +0.57(+1.16%) |
Oct 26, 2022 | 48.78 | 49.54 | 48.31 | 49.23 | 380,023 | +0.85(+1.76%) |
Oct 25, 2022 | 48.71 | 49.20 | 47.87 | 48.38 | 483,779 | -0.28(-0.58%) |
Oct 24, 2022 | 49.79 | 49.79 | 48.37 | 48.66 | 706,034 | -1.14(-2.29%) |
Oct 21, 2022 | 48.96 | 49.85 | 48.24 | 49.80 | 409,629 | +1.31(+2.70%) |
Oct 20, 2022 | 49.35 | 50.28 | 48.49 | 48.49 | 424,270 | -0.31(-0.64%) |
Oct 19, 2022 | 46.43 | 49.00 | 46.43 | 48.80 | 425,193 | +1.93(+4.12%) |
Oct 18, 2022 | 47.21 | 47.65 | 46.09 | 46.87 | 386,094 | -0.07(-0.15%) |
Oct 17, 2022 | 46.35 | 47.93 | 46.35 | 46.94 | 311,610 | +0.82(+1.78%) |
Oct 14, 2022 | 48.01 | 48.64 | 46.12 | 46.12 | 412,501 | -2.24(-4.63%) |
Oct 13, 2022 | 44.71 | 48.55 | 44.52 | 48.36 | 479,393 | +2.55(+5.57%) |
Oct 12, 2022 | 45.06 | 46.36 | 44.20 | 45.81 | 653,271 | +0.44(+0.97%) |
Oct 11, 2022 | 45.20 | 46.04 | 44.86 | 45.37 | 582,704 | -0.34(-0.74%) |
Oct 10, 2022 | 47.12 | 47.60 | 45.38 | 45.71 | 180,702 | -1.49(-3.16%) |
Oct 07, 2022 | 48.11 | 48.83 | 46.62 | 47.20 | 946,158 | -0.81(-1.69%) |
Oct 06, 2022 | 47.53 | 48.44 | 47.30 | 48.01 | 503,796 | +0.28(+0.59%) |
Oct 05, 2022 | 48.07 | 48.50 | 46.84 | 47.73 | 498,486 | -0.28(-0.58%) |
Oct 04, 2022 | 47.07 | 48.01 | 47.02 | 48.01 | 589,655 | +1.88(+4.08%) |
Oct 03, 2022 | 45.26 | 46.45 | 45.04 | 46.13 | 590,325 | +2.86(+6.61%) |
Sep 30, 2022 | 44.08 | 44.48 | 43.19 | 43.27 | 330,287 | -0.91(-2.06%) |
Sep 29, 2022 | 43.87 | 44.49 | 42.68 | 44.18 | 590,272 | +0.06(+0.14%) |
Sep 28, 2022 | 42.25 | 44.20 | 41.75 | 44.12 | 601,164 | +2.26(+5.40%) |
Sep 27, 2022 | 40.99 | 42.38 | 40.83 | 41.86 | 538,539 | +1.48(+3.67%) |
Sep 26, 2022 | 41.87 | 42.74 | 40.20 | 40.38 | 600,208 | -1.61(-3.83%) |
Sep 23, 2022 | 43.38 | 43.52 | 41.87 | 41.99 | 756,770 | -3.07(-6.81%) |
Sep 22, 2022 | 46.03 | 46.54 | 45.06 | 45.06 | 213,270 | -0.24(-0.53%) |
Sep 21, 2022 | 46.93 | 47.05 | 45.30 | 45.30 | 335,996 | -0.97(-2.10%) |
Sep 20, 2022 | 46.35 | 46.42 | 45.52 | 46.27 | 264,999 | -0.37(-0.79%) |
Sep 19, 2022 | 44.88 | 46.70 | 44.44 | 46.64 | 548,710 | +0.84(+1.83%) |
Sep 16, 2022 | 45.98 | 46.23 | 45.03 | 45.80 | 502,056 | -0.65(-1.40%) |
Sep 15, 2022 | 48.00 | 48.15 | 46.22 | 46.45 | 554,047 | -2.09(-4.31%) |
Sep 14, 2022 | 48.23 | 49.42 | 48.07 | 48.54 | 375,438 | +0.84(+1.76%) |
Sep 13, 2022 | 48.22 | 48.71 | 47.43 | 47.70 | 371,710 | -1.08(-2.21%) |
Sep 12, 2022 | 49.21 | 49.96 | 48.55 | 48.78 | 444,219 | +0.29(+0.60%) |
Sep 09, 2022 | 47.96 | 48.73 | 47.90 | 48.49 | 626,480 | +1.27(+2.69%) |
Sep 08, 2022 | 47.03 | 47.23 | 46.17 | 47.22 | 459,543 | +0.59(+1.27%) |
Sep 07, 2022 | 47.38 | 47.83 | 46.48 | 46.63 | 392,912 | -1.48(-3.08%) |
Sep 06, 2022 | 49.27 | 49.82 | 47.97 | 48.11 | 289,204 | -0.83(-1.70%) |
Sep 02, 2022 | 49.10 | 49.62 | 48.36 | 48.94 | 400,787 | +1.31(+2.75%) |
Sep 01, 2022 | 48.42 | 48.42 | 47.13 | 47.63 | 364,531 | -1.41(-2.88%) |
Aug 31, 2022 | 49.25 | 50.21 | 48.37 | 49.04 | 386,815 | -0.96(-1.92%) |
Aug 30, 2022 | 52.11 | 52.11 | 49.62 | 50.00 | 429,804 | -2.08(-3.99%) |
Aug 29, 2022 | 51.10 | 52.55 | 50.42 | 52.08 | 528,851 | +1.70(+3.37%) |
Aug 26, 2022 | 51.47 | 51.73 | 50.25 | 50.38 | 381,202 | -0.88(-1.72%) |
Aug 25, 2022 | 50.87 | 51.53 | 50.51 | 51.26 | 423,796 | +0.83(+1.65%) |
Aug 24, 2022 | 50.01 | 50.53 | 49.37 | 50.43 | 529,299 | +0.31(+0.62%) |
Aug 23, 2022 | 48.74 | 50.15 | 48.36 | 50.12 | 494,614 | +2.20(+4.59%) |
Aug 22, 2022 | 47.19 | 47.95 | 46.19 | 47.92 | 521,864 | +0.56(+1.18%) |
Aug 19, 2022 | 46.90 | 47.46 | 46.88 | 47.36 | 484,203 | -0.09(-0.19%) |
Aug 18, 2022 | 46.53 | 47.51 | 46.27 | 47.45 | 390,342 | +1.50(+3.26%) |
Aug 17, 2022 | 45.17 | 46.34 | 44.98 | 45.95 | 632,577 | +0.85(+1.88%) |
Aug 16, 2022 | 45.67 | 46.43 | 44.92 | 45.10 | 594,760 | +0.05(+0.11%) |
Aug 15, 2022 | 44.55 | 45.14 | 43.80 | 45.05 | 375,018 | -1.10(-2.38%) |
Aug 12, 2022 | 45.71 | 46.29 | 45.34 | 46.15 | 356,554 | +0.08(+0.17%) |
Aug 11, 2022 | 44.92 | 46.41 | 44.61 | 46.07 | 665,176 | +2.08(+4.73%) |
Aug 10, 2022 | 43.56 | 44.29 | 42.86 | 43.99 | 476,091 | +0.51(+1.17%) |
Aug 09, 2022 | 42.69 | 43.53 | 42.31 | 43.48 | 682,419 | +1.20(+2.84%) |
Aug 08, 2022 | 42.34 | 42.92 | 42.16 | 42.28 | 1,232,852 | -0.24(-0.56%) |
Aug 05, 2022 | 41.71 | 43.49 | 41.37 | 42.52 | 1,188,785 | +0.67(+1.60%) |
Aug 04, 2022 | 44.27 | 44.27 | 41.71 | 41.85 | 1,840,332 | -2.57(-5.79%) |
Aug 03, 2022 | 46.52 | 46.68 | 44.20 | 44.42 | 1,065,474 | -1.61(-3.50%) |
Aug 02, 2022 | 47.39 | 47.43 | 45.81 | 46.03 | 835,684 | -1.14(-2.42%) |
Aug 01, 2022 | 46.90 | 48.19 | 46.63 | 47.17 | 523,146 | -0.81(-1.69%) |
Jul 29, 2022 | 46.75 | 48.83 | 46.73 | 47.98 | 1,001,190 | +1.87(+4.06%) |
Jul 28, 2022 | 45.94 | 46.35 | 44.96 | 46.11 | 731,936 | +0.67(+1.47%) |
Jul 27, 2022 | 44.18 | 45.52 | 44.12 | 45.44 | 461,605 | +1.11(+2.50%) |
Jul 26, 2022 | 45.01 | 45.24 | 43.85 | 44.33 | 339,999 | -0.17(-0.38%) |
Jul 25, 2022 | 43.69 | 45.00 | 43.69 | 44.50 | 529,109 | +1.35(+3.13%) |
Jul 22, 2022 | 44.18 | 44.61 | 43.03 | 43.15 | 495,104 | -0.95(-2.15%) |
Jul 21, 2022 | 44.41 | 44.57 | 43.22 | 44.10 | 548,770 | -1.17(-2.58%) |
Jul 20, 2022 | 44.69 | 45.41 | 43.96 | 45.27 | 631,330 | +0.29(+0.64%) |
Jul 19, 2022 | 42.58 | 45.09 | 42.46 | 44.98 | 911,643 | +2.41(+5.66%) |
Jul 18, 2022 | 41.92 | 43.67 | 41.92 | 42.57 | 764,939 | +0.85(+2.04%) |
Jul 15, 2022 | 41.20 | 42.45 | 40.97 | 41.72 | 1,076,311 | +1.10(+2.71%) |
Jul 14, 2022 | 41.08 | 41.57 | 39.95 | 40.62 | 1,116,890 | -1.79(-4.22%) |
Jul 13, 2022 | 42.04 | 43.40 | 42.01 | 42.41 | 702,282 | -0.25(-0.59%) |
Jul 12, 2022 | 42.58 | 43.31 | 42.14 | 42.66 | 898,149 | -0.97(-2.22%) |
Jul 11, 2022 | 44.02 | 44.43 | 43.28 | 43.63 | 548,660 | -0.73(-1.65%) |
Jul 08, 2022 | 44.82 | 44.88 | 43.62 | 44.36 | 643,055 | +0.16(+0.36%) |
Jul 07, 2022 | 43.44 | 44.49 | 43.27 | 44.20 | 1,046,432 | +1.64(+3.85%) |
Jul 06, 2022 | 44.26 | 45.21 | 42.26 | 42.56 | 1,207,216 | -1.98(-4.45%) |
Jul 05, 2022 | 46.53 | 47.01 | 43.42 | 44.54 | 859,270 | -2.65(-5.62%) |
Jul 01, 2022 | 47.58 | 48.21 | 46.22 | 47.19 | 465,905 | +0.08(+0.17%) |
Jun 30, 2022 | 46.22 | 47.18 | 45.69 | 47.11 | 412,894 | -0.38(-0.80%) |
Jun 29, 2022 | 50.23 | 50.68 | 47.40 | 47.49 | 512,445 | -1.80(-3.65%) |
Jun 28, 2022 | 49.81 | 50.28 | 48.87 | 49.29 | 718,430 | +0.92(+1.90%) |
Jun 27, 2022 | 47.50 | 48.71 | 46.56 | 48.37 | 479,073 | +1.50(+3.20%) |
Jun 24, 2022 | 45.39 | 47.30 | 45.08 | 46.87 | 787,455 | +2.06(+4.60%) |
Jun 23, 2022 | 48.00 | 48.24 | 44.60 | 44.81 | 1,093,810 | -3.19(-6.65%) |
Jun 22, 2022 | 48.70 | 49.51 | 46.98 | 48.00 | 534,922 | -2.42(-4.80%) |
Jun 21, 2022 | 49.62 | 51.07 | 49.33 | 50.42 | 638,135 | +1.92(+3.96%) |
Jun 17, 2022 | 50.22 | 50.65 | 47.47 | 48.50 | 1,468,174 | -2.22(-4.38%) |
Jun 16, 2022 | 51.14 | 52.57 | 50.24 | 50.72 | 1,021,203 | -1.82(-3.46%) |
Jun 15, 2022 | 53.18 | 54.09 | 51.38 | 52.54 | 601,928 | -0.71(-1.33%) |
Jun 14, 2022 | 54.77 | 55.32 | 53.13 | 53.25 | 642,612 | -0.99(-1.83%) |
Jun 13, 2022 | 56.45 | 56.45 | 52.05 | 54.24 | 1,435,408 | +0.08(+0.15%) |
Jun 10, 2022 | 55.81 | 55.81 | 53.38 | 54.16 | 651,958 | -2.09(-3.72%) |
Jun 09, 2022 | 57.52 | 57.52 | 56.15 | 56.25 | 440,558 | -1.51(-2.61%) |
Jun 08, 2022 | 57.67 | 57.89 | 57.06 | 57.76 | 783,403 | +0.48(+0.84%) |
Jun 07, 2022 | 55.59 | 57.35 | 55.29 | 57.28 | 716,765 | +1.53(+2.74%) |
Jun 06, 2022 | 55.61 | 56.17 | 55.20 | 55.75 | 799,907 | +0.33(+0.60%) |
Jun 03, 2022 | 54.60 | 55.66 | 54.60 | 55.42 | 991,819 | +0.37(+0.67%) |
Jun 02, 2022 | 55.35 | 56.19 | 54.82 | 55.05 | 803,262 | -0.76(-1.36%) |
Jun 01, 2022 | 55.35 | 56.25 | 54.60 | 55.81 | 504,864 | +0.36(+0.65%) |
May 31, 2022 | 57.16 | 57.63 | 54.90 | 55.45 | 727,502 | -0.46(-0.82%) |
May 27, 2022 | 54.17 | 56.43 | 54.12 | 55.91 | 621,192 | +1.81(+3.35%) |
May 26, 2022 | 54.01 | 55.31 | 53.79 | 54.10 | 430,771 | +0.47(+0.88%) |
May 25, 2022 | 52.63 | 53.94 | 52.63 | 53.63 | 357,910 | +0.93(+1.76%) |
May 24, 2022 | 52.76 | 53.64 | 52.33 | 52.70 | 543,026 | -0.53(-1.00%) |
May 23, 2022 | 52.54 | 54.35 | 52.25 | 53.23 | 466,318 | +1.20(+2.31%) |
May 20, 2022 | 51.35 | 52.29 | 50.90 | 52.03 | 501,564 | +1.07(+2.10%) |
May 19, 2022 | 49.19 | 51.81 | 49.19 | 50.96 | 440,546 | +0.90(+1.80%) |
May 18, 2022 | 51.10 | 51.54 | 49.45 | 50.06 | 573,072 | -0.68(-1.34%) |
May 17, 2022 | 51.64 | 51.64 | 50.25 | 50.74 | 420,611 | +0.03(+0.06%) |
May 16, 2022 | 49.88 | 51.16 | 49.88 | 50.71 | 577,715 | +0.94(+1.89%) |
May 13, 2022 | 48.10 | 50.09 | 48.04 | 49.77 | 818,384 | +2.27(+4.78%) |
May 12, 2022 | 47.42 | 47.70 | 45.96 | 47.50 | 738,201 | -0.32(-0.67%) |
May 11, 2022 | 49.12 | 49.94 | 47.73 | 47.82 | 562,990 | -0.47(-0.97%) |
May 10, 2022 | 49.51 | 50.20 | 47.42 | 48.29 | 747,285 | -0.48(-0.98%) |
May 09, 2022 | 52.03 | 52.03 | 48.40 | 48.77 | 758,978 | -3.99(-7.56%) |
May 06, 2022 | 52.71 | 53.13 | 51.45 | 52.76 | 566,413 | +0.25(+0.48%) |
May 05, 2022 | 53.54 | 53.77 | 51.24 | 52.51 | 700,503 | -0.62(-1.17%) |
May 04, 2022 | 53.50 | 54.15 | 52.11 | 53.13 | 856,558 | +0.06(+0.11%) |
May 03, 2022 | 50.97 | 53.13 | 50.65 | 53.07 | 776,904 | +2.38(+4.70%) |
May 02, 2022 | 50.19 | 50.73 | 48.21 | 50.69 | 1,297,158 | +0.55(+1.10%) |
Apr 29, 2022 | 50.97 | 51.72 | 49.29 | 50.14 | 1,875,295 | +0.06(+0.12%) |
Apr 28, 2022 | 49.43 | 50.41 | 48.37 | 50.08 | 1,494,017 | +1.32(+2.71%) |
Apr 27, 2022 | 47.01 | 49.15 | 46.45 | 48.76 | 925,406 | +1.86(+3.97%) |
Apr 26, 2022 | 46.61 | 47.75 | 46.09 | 46.90 | 473,546 | +0.26(+0.56%) |
Apr 25, 2022 | 46.55 | 46.86 | 45.18 | 46.64 | 848,359 | -1.54(-3.20%) |
Apr 22, 2022 | 49.36 | 49.57 | 47.95 | 48.18 | 540,991 | -1.42(-2.86%) |
Apr 21, 2022 | 51.75 | 52.54 | 49.55 | 49.60 | 750,826 | -2.04(-3.95%) |
Apr 20, 2022 | 50.97 | 51.75 | 50.04 | 51.64 | 604,882 | +1.14(+2.26%) |
Apr 19, 2022 | 51.60 | 51.60 | 50.50 | 50.50 | 346,220 | -1.13(-2.19%) |
Apr 18, 2022 | 51.25 | 51.76 | 50.92 | 51.63 | 299,403 | +0.82(+1.61%) |
Apr 14, 2022 | 51.09 | 51.59 | 50.61 | 50.81 | 311,368 | -0.23(-0.45%) |
Apr 13, 2022 | 51.75 | 51.75 | 50.31 | 51.04 | 538,882 | -0.16(-0.31%) |
Apr 12, 2022 | 50.96 | 51.54 | 50.70 | 51.20 | 388,118 | +1.06(+2.11%) |
Apr 11, 2022 | 50.71 | 50.71 | 49.44 | 50.14 | 629,804 | -0.97(-1.90%) |
Apr 08, 2022 | 49.77 | 51.33 | 49.65 | 51.11 | 349,882 | +1.46(+2.94%) |
Apr 07, 2022 | 49.19 | 49.65 | 48.61 | 49.65 | 246,545 | +0.61(+1.24%) |
Apr 06, 2022 | 50.02 | 50.07 | 48.93 | 49.04 | 368,678 | -0.63(-1.27%) |
Apr 05, 2022 | 50.43 | 51.31 | 49.57 | 49.67 | 254,014 | -0.57(-1.13%) |
Apr 04, 2022 | 49.49 | 50.27 | 49.16 | 50.24 | 328,571 | +1.08(+2.20%) |
Apr 01, 2022 | 48.13 | 49.45 | 48.13 | 49.16 | 406,654 | +0.84(+1.74%) |
Mar 31, 2022 | 47.81 | 48.84 | 47.81 | 48.32 | 593,215 | +0.10(+0.21%) |
Mar 30, 2022 | 47.40 | 48.32 | 47.38 | 48.22 | 459,620 | +1.12(+2.38%) |
Mar 29, 2022 | 45.54 | 47.32 | 44.89 | 47.10 | 766,778 | -0.06(-0.13%) |
Mar 28, 2022 | 45.61 | 47.30 | 45.15 | 47.16 | 776,848 | -0.19(-0.40%) |
Mar 25, 2022 | 45.17 | 47.35 | 45.17 | 47.35 | 520,505 | +1.98(+4.36%) |
Mar 24, 2022 | 46.00 | 46.41 | 45.19 | 45.37 | 448,984 | -0.41(-0.90%) |
Mar 23, 2022 | 45.00 | 46.45 | 45.00 | 45.78 | 569,131 | +1.19(+2.67%) |
Mar 22, 2022 | 44.69 | 44.69 | 43.94 | 44.59 | 328,655 | +0.37(+0.84%) |
Mar 21, 2022 | 43.92 | 44.62 | 43.63 | 44.22 | 543,341 | +1.28(+2.98%) |
Mar 18, 2022 | 42.65 | 43.48 | 42.63 | 42.94 | 572,698 | +0.01(+0.02%) |
Mar 17, 2022 | 42.78 | 43.71 | 42.64 | 42.93 | 492,609 | +0.86(+2.04%) |
Mar 16, 2022 | 42.77 | 43.33 | 41.39 | 42.07 | 338,116 | -0.34(-0.80%) |
Mar 15, 2022 | 42.03 | 42.70 | 40.80 | 42.41 | 687,437 | -1.12(-2.57%) |
Mar 14, 2022 | 44.06 | 44.78 | 42.47 | 43.53 | 391,792 | -1.75(-3.86%) |
Mar 11, 2022 | 44.22 | 45.62 | 43.81 | 45.28 | 512,534 | +0.84(+1.89%) |
Mar 10, 2022 | 45.10 | 45.44 | 43.78 | 44.44 | 739,290 | -0.42(-0.94%) |
Mar 09, 2022 | 43.80 | 45.30 | 43.09 | 44.86 | 662,748 | -0.02(-0.04%) |
Mar 08, 2022 | 47.72 | 47.72 | 44.29 | 44.88 | 1,618,245 | -1.11(-2.41%) |
Mar 07, 2022 | 47.00 | 47.38 | 45.96 | 45.99 | 1,078,362 | -0.13(-0.28%) |
Mar 04, 2022 | 44.90 | 46.18 | 44.51 | 46.12 | 408,088 | +1.04(+2.31%) |
Mar 03, 2022 | 45.41 | 46.23 | 44.87 | 45.08 | 480,409 | -0.71(-1.55%) |
Mar 02, 2022 | 45.14 | 45.94 | 44.95 | 45.79 | 457,751 | +1.00(+2.23%) |
Mar 01, 2022 | 45.38 | 45.50 | 44.45 | 44.79 | 501,840 | -0.05(-0.11%) |
Feb 28, 2022 | 43.93 | 44.95 | 43.57 | 44.84 | 638,498 | +0.99(+2.26%) |
Feb 25, 2022 | 43.00 | 43.87 | 43.14 | 43.85 | 239,685 | +0.85(+1.98%) |
Feb 24, 2022 | 44.15 | 44.15 | 42.24 | 43.00 | 483,715 | -0.38(-0.88%) |
Feb 23, 2022 | 43.27 | 43.89 | 43.27 | 43.38 | 317,299 | +0.31(+0.72%) |
Feb 22, 2022 | 44.64 | 44.64 | 42.52 | 43.07 | 289,003 | -0.36(-0.83%) |
Feb 18, 2022 | 43.43 | 0 | -0.75(-1.70%) | |||
Feb 17, 2022 | 43.76 | 44.51 | 43.55 | 44.18 | 396,001 | +0.33(+0.75%) |
Feb 16, 2022 | 44.20 | 44.94 | 43.71 | 43.85 | 391,821 | +0.07(+0.16%) |
Feb 15, 2022 | 43.48 | 43.84 | 42.69 | 43.78 | 439,738 | -0.39(-0.88%) |
Feb 14, 2022 | 44.84 | 44.87 | 43.94 | 44.17 | 615,855 | -0.78(-1.74%) |
Feb 11, 2022 | 43.83 | 45.33 | 43.50 | 44.95 | 619,869 | +1.70(+3.93%) |
Feb 10, 2022 | 42.92 | 43.84 | 42.84 | 43.25 | 264,632 | -0.09(-0.21%) |
Feb 09, 2022 | 43.60 | 43.81 | 43.08 | 43.34 | 344,086 | +0.11(+0.25%) |
Feb 08, 2022 | 43.94 | 44.01 | 42.56 | 43.23 | 783,583 | -0.70(-1.59%) |
Feb 07, 2022 | 43.08 | 44.51 | 42.83 | 43.93 | 521,020 | +0.92(+2.14%) |
Feb 04, 2022 | 43.30 | 44.00 | 42.57 | 43.01 | 452,155 | -0.04(-0.09%) |
Feb 03, 2022 | 42.39 | 43.40 | 43.05 | 517,388 | +0.02(+0.05%) | |
Feb 02, 2022 | 43.35 | 44.34 | 42.60 | 43.03 | 557,330 | -0.23(-0.53%) |
Feb 01, 2022 | 42.00 | 43.28 | 40.50 | 43.26 | 850,469 | +2.34(+5.72%) |
Jan 31, 2022 | 40.73 | 41.17 | 40.92 | 540,624 | +0.21(+0.52%) | |
Jan 28, 2022 | 41.00 | 42.05 | 40.51 | 40.71 | 422,415 | -0.63(-1.52%) |
Jan 27, 2022 | 41.74 | 42.25 | 40.58 | 41.34 | 370,468 | +0.26(+0.63%) |
Jan 26, 2022 | 41.93 | 42.08 | 40.80 | 41.08 | 563,104 | +0.05(+0.12%) |
Jan 25, 2022 | 39.92 | 41.35 | 38.90 | 41.03 | 899,857 | +0.96(+2.40%) |
Jan 24, 2022 | 38.74 | 40.16 | 38.31 | 40.07 | 923,337 | -0.14(-0.35%) |
Jan 21, 2022 | 40.81 | 41.00 | 39.80 | 40.21 | 341,027 | -1.18(-2.85%) |
Jan 20, 2022 | 40.85 | 42.48 | 40.85 | 41.39 | 392,341 | +0.16(+0.39%) |
Jan 19, 2022 | 41.28 | 41.55 | 40.43 | 41.23 | 345,877 | +0.47(+1.15%) |
Jan 18, 2022 | 41.36 | 42.20 | 40.63 | 40.76 | 912,927 | +0.18(+0.44%) |
Jan 14, 2022 | 40.58 | 0 | +0.72(+1.81%) | |||
Jan 13, 2022 | 39.68 | 40.46 | 39.45 | 39.86 | 462,974 | +0.38(+0.96%) |
Jan 12, 2022 | 39.28 | 40.03 | 39.23 | 39.48 | 535,436 | +0.50(+1.28%) |
Jan 11, 2022 | 38.95 | 39.42 | 38.74 | 38.98 | 386,051 | +0.52(+1.35%) |
Jan 10, 2022 | 38.59 | 38.72 | 37.86 | 38.46 | 427,235 | -0.02(-0.05%) |
Jan 07, 2022 | 38.00 | 38.55 | 37.59 | 38.48 | 537,313 | +0.72(+1.91%) |
Jan 06, 2022 | 37.30 | 37.94 | 36.61 | 37.76 | 561,231 | +1.31(+3.59%) |
Jan 05, 2022 | 37.47 | 37.89 | 36.45 | 36.45 | 545,307 | -0.64(-1.73%) |
Jan 04, 2022 | 36.97 | 37.73 | 36.47 | 37.09 | 496,942 | +0.50(+1.37%) |
Jan 03, 2022 | 36.19 | 37.19 | 36.19 | 36.59 | 154,063 | +0.49(+1.36%) |
Dec 31, 2021 | 34.97 | 36.20 | 34.97 | 36.10 | 338,918 | +0.92(+2.62%) |
Dec 30, 2021 | 35.37 | 35.48 | 35.00 | 35.18 | 163,619 | -0.22(-0.62%) |
Dec 29, 2021 | 35.37 | 35.91 | 35.26 | 35.40 | 240,712 | -0.12(-0.34%) |
Dec 28, 2021 | 36.43 | 36.70 | 35.34 | 35.52 | 146,795 | -0.73(-2.01%) |
Dec 27, 2021 | 35.35 | 36.28 | 34.94 | 36.25 | 112,651 | +0.95(+2.69%) |
Dec 23, 2021 | 35.35 | 35.54 | 35.15 | 35.30 | 291,134 | +0.07(+0.20%) |
Dec 22, 2021 | 35.00 | 35.36 | 34.07 | 35.23 | 399,863 | +0.78(+2.26%) |
Dec 21, 2021 | 33.23 | 34.59 | 33.23 | 34.45 | 331,439 | +1.54(+4.68%) |
Dec 20, 2021 | 32.03 | 32.93 | 31.71 | 32.91 | 209,934 | +0.01(+0.03%) |
Dec 17, 2021 | 33.22 | 33.56 | 32.79 | 32.90 | 588,601 | -0.69(-2.05%) |
Dec 16, 2021 | 33.31 | 34.38 | 33.31 | 33.59 | 220,869 | +0.40(+1.21%) |
Dec 15, 2021 | 32.89 | 33.30 | 32.23 | 33.19 | 188,404 | +0.10(+0.30%) |
Dec 14, 2021 | 33.18 | 33.98 | 32.93 | 33.09 | 244,316 | -0.29(-0.87%) |
Dec 13, 2021 | 34.87 | 34.87 | 33.26 | 33.38 | 261,578 | -1.54(-4.41%) |
Dec 10, 2021 | 35.03 | 35.26 | 34.40 | 34.92 | 164,967 | +0.16(+0.46%) |
Dec 09, 2021 | 34.69 | 34.92 | 34.36 | 34.76 | 205,516 | -0.44(-1.25%) |
Dec 08, 2021 | 35.41 | 35.67 | 34.99 | 35.20 | 306,551 | +0.01(+0.03%) |
Dec 07, 2021 | 34.62 | 35.77 | 34.62 | 35.19 | 261,090 | +0.67(+1.94%) |
Dec 06, 2021 | 34.11 | 34.88 | 33.59 | 34.52 | 247,948 | +0.93(+2.77%) |
Dec 03, 2021 | 34.80 | 34.85 | 33.42 | 33.59 | 431,411 | -0.61(-1.78%) |
Dec 02, 2021 | 32.52 | 34.53 | 32.36 | 34.20 | 640,152 | +1.30(+3.95%) |
Dec 01, 2021 | 33.78 | 34.79 | 32.83 | 32.90 | 512,414 | -0.19(-0.57%) |
Nov 30, 2021 | 32.79 | 33.53 | 32.28 | 33.09 | 459,722 | -0.54(-1.61%) |
Nov 29, 2021 | 33.74 | 34.03 | 33.07 | 33.63 | 374,777 | +0.77(+2.34%) |
Nov 26, 2021 | 33.27 | 33.76 | 32.38 | 32.86 | 512,757 | -2.26(-6.44%) |
Nov 24, 2021 | 34.58 | 35.48 | 34.37 | 35.12 | 277,694 | +0.35(+1.01%) |
Nov 23, 2021 | 34.52 | 35.06 | 34.17 | 34.77 | 476,099 | +0.81(+2.39%) |
Nov 22, 2021 | 33.65 | 34.56 | 33.19 | 33.96 | 341,469 | +0.14(+0.41%) |
Nov 19, 2021 | 34.50 | 34.50 | 33.56 | 33.82 | 341,373 | -1.04(-2.98%) |
Nov 18, 2021 | 35.18 | 35.40 | 34.75 | 34.86 | 433,311 | -0.37(-1.05%) |
Nov 17, 2021 | 35.25 | 35.94 | 34.70 | 35.23 | 440,239 | -0.46(-1.29%) |
Nov 16, 2021 | 35.41 | 36.21 | 35.25 | 35.69 | 375,474 | +0.25(+0.71%) |
Nov 15, 2021 | 34.92 | 35.69 | 34.40 | 35.44 | 334,775 | +0.52(+1.49%) |
Nov 12, 2021 | 34.57 | 35.80 | 33.88 | 34.92 | 632,882 | +1.01(+2.98%) |
Nov 11, 2021 | 34.44 | 34.46 | 33.78 | 33.91 | 317,469 | -0.38(-1.11%) |
Nov 10, 2021 | 34.81 | 34.29 | 294,437 | -0.50(-1.44%) | ||
Nov 09, 2021 | 34.25 | 35.34 | 33.95 | 34.79 | 485,813 | +0.50(+1.46%) |
Nov 08, 2021 | 34.29 | 34.85 | 33.89 | 34.29 | 414,609 | +0.36(+1.06%) |
Nov 05, 2021 | 33.05 | 34.10 | 33.05 | 33.93 | 456,705 | +0.90(+2.72%) |
Nov 04, 2021 | 33.60 | 34.23 | 32.84 | 33.03 | 611,077 | -0.61(-1.81%) |
Nov 03, 2021 | 34.47 | 34.95 | 33.50 | 33.64 | 467,674 | -1.24(-3.56%) |
Nov 02, 2021 | 35.01 | 35.43 | 34.66 | 34.88 | 293,603 | -0.40(-1.13%) |