Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.49 | 51.77 | 50.60 | 51.02 | 787,522 | -0.33(-0.63%) |
Oct 28, 2022 | 50.83 | 51.89 | 50.44 | 51.34 | 989,659 | +0.72(+1.43%) |
Oct 27, 2022 | 53.09 | 53.09 | 50.47 | 50.62 | 1,302,336 | -2.31(-4.37%) |
Oct 26, 2022 | 53.86 | 54.41 | 52.89 | 52.93 | 1,199,205 | -0.62(-1.16%) |
Oct 25, 2022 | 51.97 | 53.58 | 51.01 | 53.56 | 1,244,089 | +1.34(+2.56%) |
Oct 24, 2022 | 52.64 | 53.07 | 52.08 | 52.22 | 845,067 | +0.00(+0.00%) |
Oct 21, 2022 | 52.60 | 53.35 | 52.10 | 52.22 | 745,519 | -0.52(-1.00%) |
Oct 20, 2022 | 54.10 | 54.26 | 52.36 | 52.74 | 722,491 | -1.25(-2.31%) |
Oct 19, 2022 | 52.77 | 54.06 | 52.60 | 53.99 | 956,969 | +0.95(+1.79%) |
Oct 18, 2022 | 54.10 | 54.71 | 52.28 | 53.04 | 1,558,839 | -0.92(-1.70%) |
Oct 17, 2022 | 53.34 | 54.37 | 53.21 | 53.95 | 756,470 | +0.88(+1.66%) |
Oct 14, 2022 | 53.53 | 54.97 | 52.80 | 53.07 | 792,163 | -0.46(-0.86%) |
Oct 13, 2022 | 51.17 | 53.54 | 50.92 | 53.53 | 1,085,589 | +1.98(+3.83%) |
Oct 12, 2022 | 49.74 | 51.80 | 49.15 | 51.56 | 1,010,203 | +2.39(+4.87%) |
Oct 11, 2022 | 48.86 | 49.72 | 48.85 | 49.17 | 895,529 | +0.09(+0.18%) |
Oct 10, 2022 | 47.92 | 49.68 | 47.92 | 49.08 | 747,397 | +1.36(+2.85%) |
Oct 07, 2022 | 48.07 | 48.25 | 47.24 | 47.72 | 939,853 | -0.36(-0.74%) |
Oct 06, 2022 | 49.92 | 50.17 | 48.07 | 48.07 | 1,065,688 | -1.64(-3.29%) |
Oct 05, 2022 | 49.05 | 51.24 | 48.62 | 49.71 | 1,739,865 | +0.57(+1.16%) |
Oct 04, 2022 | 49.76 | 51.42 | 48.85 | 49.14 | 1,630,234 | +0.18(+0.36%) |
Oct 03, 2022 | 49.97 | 50.14 | 47.16 | 48.96 | 1,672,618 | -0.50(-1.01%) |
Sep 30, 2022 | 52.45 | 52.79 | 49.18 | 49.46 | 2,790,610 | -2.74(-5.25%) |
Sep 29, 2022 | 53.83 | 53.89 | 52.01 | 52.20 | 2,053,144 | -1.48(-2.75%) |
Sep 28, 2022 | 53.35 | 55.73 | 51.63 | 53.68 | 2,803,562 | -0.18(-0.33%) |
Sep 27, 2022 | 53.84 | 55.01 | 53.15 | 53.86 | 1,844,714 | +0.76(+1.42%) |
Sep 26, 2022 | 54.26 | 54.74 | 52.43 | 53.10 | 1,188,893 | -0.79(-1.47%) |
Sep 23, 2022 | 52.93 | 53.92 | 52.35 | 53.89 | 1,038,905 | -0.04(-0.07%) |
Sep 22, 2022 | 54.20 | 54.54 | 52.92 | 53.93 | 941,237 | -0.23(-0.43%) |
Sep 21, 2022 | 52.26 | 54.92 | 51.76 | 54.16 | 1,398,734 | +2.36(+4.55%) |
Sep 20, 2022 | 51.40 | 51.84 | 50.73 | 51.80 | 687,929 | +0.36(+0.69%) |
Sep 19, 2022 | 50.27 | 51.48 | 50.16 | 51.44 | 603,898 | +0.86(+1.71%) |
Sep 16, 2022 | 51.11 | 51.26 | 50.39 | 50.58 | 622,252 | -0.35(-0.68%) |
Sep 15, 2022 | 52.27 | 52.27 | 50.60 | 50.93 | 715,585 | -1.48(-2.82%) |
Sep 14, 2022 | 50.63 | 52.41 | 50.63 | 52.40 | 767,386 | +1.85(+3.66%) |
Sep 13, 2022 | 51.72 | 52.33 | 50.33 | 50.55 | 674,590 | -1.46(-2.81%) |
Sep 12, 2022 | 51.89 | 52.39 | 51.49 | 52.01 | 1,575,666 | +0.47(+0.91%) |
Sep 09, 2022 | 50.87 | 51.84 | 50.59 | 51.54 | 906,429 | +0.98(+1.94%) |
Sep 08, 2022 | 49.26 | 50.64 | 49.26 | 50.56 | 921,596 | +1.31(+2.66%) |
Sep 07, 2022 | 46.96 | 49.38 | 46.54 | 49.26 | 1,239,739 | +2.31(+4.93%) |
Sep 06, 2022 | 47.88 | 48.27 | 46.92 | 46.94 | 859,640 | -1.15(-2.39%) |
Sep 02, 2022 | 46.67 | 48.17 | 46.52 | 48.09 | 848,656 | +1.72(+3.70%) |
Sep 01, 2022 | 47.56 | 47.58 | 46.22 | 46.37 | 807,791 | -1.33(-2.78%) |
Aug 31, 2022 | 48.31 | 48.55 | 47.55 | 47.70 | 963,761 | -0.71(-1.47%) |
Aug 30, 2022 | 48.99 | 49.25 | 48.19 | 48.41 | 619,765 | -0.73(-1.48%) |
Aug 29, 2022 | 48.38 | 49.39 | 48.29 | 49.14 | 436,642 | +0.35(+0.71%) |
Aug 26, 2022 | 49.09 | 50.14 | 48.66 | 48.79 | 741,455 | -0.27(-0.54%) |
Aug 25, 2022 | 47.97 | 49.08 | 47.92 | 49.06 | 364,487 | +0.89(+1.85%) |
Aug 24, 2022 | 46.95 | 48.66 | 46.70 | 48.17 | 2,337,982 | +1.21(+2.58%) |
Aug 23, 2022 | 49.48 | 49.58 | 46.58 | 46.96 | 1,083,070 | -2.31(-4.69%) |
Aug 22, 2022 | 49.38 | 49.40 | 48.53 | 49.27 | 912,944 | -0.31(-0.63%) |
Aug 19, 2022 | 49.73 | 51.15 | 49.08 | 49.58 | 816,213 | -0.29(-0.59%) |
Aug 18, 2022 | 49.38 | 50.16 | 49.28 | 49.88 | 661,657 | +0.69(+1.41%) |
Aug 17, 2022 | 48.85 | 49.42 | 48.61 | 49.18 | 620,217 | +0.38(+0.78%) |
Aug 16, 2022 | 49.29 | 49.37 | 48.61 | 48.80 | 709,571 | -0.37(-0.76%) |
Aug 15, 2022 | 48.48 | 49.33 | 48.16 | 49.18 | 741,299 | +0.47(+0.97%) |
Aug 12, 2022 | 46.63 | 48.85 | 46.63 | 48.70 | 696,430 | +2.07(+4.45%) |
Aug 11, 2022 | 45.47 | 46.91 | 45.27 | 46.63 | 521,667 | +1.25(+2.76%) |
Aug 10, 2022 | 46.64 | 46.79 | 45.15 | 45.38 | 506,263 | -1.02(-2.21%) |
Aug 09, 2022 | 46.58 | 47.15 | 46.19 | 46.40 | 543,871 | +0.13(+0.29%) |
Aug 08, 2022 | 46.16 | 46.28 | 45.62 | 46.27 | 609,886 | +0.12(+0.27%) |
Aug 05, 2022 | 45.59 | 46.29 | 45.22 | 46.14 | 441,532 | +0.59(+1.29%) |
Aug 04, 2022 | 46.17 | 46.63 | 45.39 | 45.55 | 947,324 | -0.59(-1.27%) |
Aug 03, 2022 | 46.10 | 46.59 | 45.62 | 46.14 | 731,378 | -0.14(-0.31%) |
Aug 02, 2022 | 45.11 | 46.43 | 44.53 | 46.28 | 969,195 | +1.31(+2.91%) |
Aug 01, 2022 | 46.07 | 46.41 | 44.78 | 44.98 | 728,403 | -0.52(-1.15%) |
Jul 29, 2022 | 46.02 | 46.42 | 44.55 | 45.50 | 1,068,171 | -0.68(-1.47%) |
Jul 28, 2022 | 47.90 | 47.94 | 45.81 | 46.18 | 909,138 | -1.52(-3.18%) |
Jul 27, 2022 | 48.32 | 48.55 | 47.23 | 47.70 | 1,118,488 | -0.62(-1.29%) |
Jul 26, 2022 | 49.86 | 50.65 | 48.27 | 48.32 | 1,608,233 | -1.54(-3.10%) |
Jul 25, 2022 | 47.41 | 49.94 | 47.41 | 49.86 | 2,015,854 | +2.46(+5.20%) |
Jul 22, 2022 | 47.91 | 48.13 | 46.68 | 47.40 | 1,042,832 | +0.04(+0.07%) |
Jul 21, 2022 | 46.48 | 47.53 | 46.27 | 47.36 | 1,938,161 | +0.53(+1.12%) |
Jul 20, 2022 | 47.22 | 47.73 | 45.91 | 46.84 | 1,521,922 | +0.94(+2.04%) |
Jul 19, 2022 | 46.72 | 46.72 | 44.48 | 45.90 | 929,071 | -0.79(-1.69%) |
Jul 18, 2022 | 46.93 | 47.76 | 46.55 | 46.69 | 1,030,305 | +0.18(+0.38%) |
Jul 15, 2022 | 47.12 | 47.26 | 46.39 | 46.51 | 403,975 | -0.12(-0.26%) |
Jul 14, 2022 | 45.98 | 46.80 | 45.84 | 46.63 | 428,672 | +0.13(+0.28%) |
Jul 13, 2022 | 45.61 | 47.07 | 45.57 | 46.50 | 595,155 | +0.45(+0.97%) |
Jul 12, 2022 | 46.10 | 46.77 | 45.63 | 46.05 | 587,751 | -0.11(-0.23%) |
Jul 11, 2022 | 46.12 | 46.93 | 45.76 | 46.16 | 496,815 | +0.04(+0.10%) |
Jul 08, 2022 | 46.34 | 46.41 | 45.52 | 46.12 | 480,585 | +0.18(+0.38%) |
Jul 07, 2022 | 44.41 | 46.05 | 44.41 | 45.94 | 562,747 | +1.63(+3.68%) |
Jul 06, 2022 | 42.71 | 44.46 | 42.39 | 44.31 | 570,970 | +1.60(+3.74%) |
Jul 05, 2022 | 43.98 | 44.47 | 42.63 | 42.71 | 515,831 | -1.27(-2.89%) |
Jul 01, 2022 | 43.42 | 44.11 | 43.17 | 43.98 | 362,057 | +0.65(+1.50%) |
Jun 30, 2022 | 43.58 | 43.77 | 43.03 | 43.34 | 510,615 | -0.56(-1.28%) |
Jun 29, 2022 | 43.20 | 44.11 | 43.14 | 43.90 | 482,165 | +0.66(+1.52%) |
Jun 28, 2022 | 44.92 | 45.34 | 43.20 | 43.24 | 688,984 | -1.44(-3.22%) |
Jun 27, 2022 | 43.56 | 44.77 | 43.01 | 44.68 | 591,892 | +1.33(+3.08%) |
Jun 24, 2022 | 42.77 | 43.35 | 42.35 | 43.34 | 2,078,271 | +0.88(+2.07%) |
Jun 23, 2022 | 41.91 | 42.70 | 41.42 | 42.47 | 760,089 | +0.82(+1.98%) |
Jun 22, 2022 | 41.74 | 42.18 | 41.30 | 41.64 | 748,774 | -0.38(-0.90%) |
Jun 21, 2022 | 40.95 | 42.22 | 40.68 | 42.02 | 695,268 | +1.40(+3.45%) |
Jun 17, 2022 | 41.38 | 41.59 | 39.73 | 40.62 | 945,616 | -0.54(-1.30%) |
Jun 16, 2022 | 39.29 | 41.84 | 39.25 | 41.15 | 960,059 | +1.55(+3.92%) |
Jun 15, 2022 | 40.06 | 40.52 | 39.37 | 39.60 | 579,429 | -0.52(-1.29%) |
Jun 14, 2022 | 39.28 | 40.15 | 38.80 | 40.12 | 663,527 | +0.86(+2.19%) |
Jun 13, 2022 | 38.96 | 39.42 | 38.76 | 39.26 | 594,696 | -0.27(-0.69%) |
Jun 10, 2022 | 39.09 | 39.72 | 38.56 | 39.53 | 430,600 | +0.37(+0.94%) |
Jun 09, 2022 | 40.67 | 40.87 | 39.08 | 39.16 | 390,747 | -1.39(-3.42%) |
Jun 08, 2022 | 40.44 | 40.82 | 40.02 | 40.55 | 441,859 | -0.11(-0.28%) |
Jun 07, 2022 | 40.54 | 40.97 | 40.43 | 40.66 | 216,293 | -0.12(-0.30%) |
Jun 06, 2022 | 41.26 | 41.28 | 40.42 | 40.78 | 396,130 | -0.47(-1.15%) |
Jun 03, 2022 | 42.21 | 42.21 | 41.11 | 41.26 | 281,800 | -1.02(-2.41%) |
Jun 02, 2022 | 41.97 | 42.41 | 41.05 | 42.27 | 356,130 | +0.75(+1.82%) |
Jun 01, 2022 | 42.09 | 42.09 | 40.88 | 41.52 | 485,399 | -0.34(-0.82%) |
May 31, 2022 | 42.28 | 42.57 | 41.77 | 41.86 | 539,871 | -0.38(-0.89%) |
May 27, 2022 | 41.27 | 42.38 | 41.27 | 42.24 | 655,350 | +1.11(+2.71%) |
May 26, 2022 | 40.34 | 41.19 | 40.23 | 41.13 | 521,220 | +0.82(+2.02%) |
May 25, 2022 | 39.60 | 40.50 | 39.60 | 40.31 | 509,358 | +0.61(+1.55%) |
May 24, 2022 | 40.09 | 40.67 | 39.31 | 39.70 | 558,418 | -0.60(-1.48%) |
May 23, 2022 | 40.50 | 41.12 | 40.08 | 40.29 | 711,803 | -0.16(-0.39%) |
May 20, 2022 | 40.78 | 40.94 | 39.95 | 40.45 | 638,907 | -0.04(-0.11%) |
May 19, 2022 | 39.94 | 41.22 | 39.72 | 40.49 | 821,250 | +0.35(+0.87%) |
May 18, 2022 | 42.23 | 42.49 | 39.38 | 40.14 | 1,699,212 | -2.24(-5.28%) |
May 17, 2022 | 42.27 | 43.00 | 42.16 | 42.38 | 1,676,381 | +0.45(+1.07%) |
May 16, 2022 | 44.55 | 44.56 | 41.63 | 41.93 | 1,159,477 | -2.51(-5.64%) |
May 13, 2022 | 44.92 | 45.56 | 44.20 | 44.44 | 1,669,764 | -0.30(-0.67%) |
May 12, 2022 | 45.04 | 45.39 | 44.46 | 44.74 | 906,799 | -0.25(-0.57%) |
May 11, 2022 | 44.83 | 45.14 | 44.38 | 44.99 | 737,562 | +0.31(+0.69%) |
May 10, 2022 | 44.66 | 45.61 | 44.18 | 44.69 | 1,011,691 | +0.34(+0.77%) |
May 09, 2022 | 45.61 | 45.94 | 44.07 | 44.34 | 1,049,213 | -1.39(-3.05%) |
May 06, 2022 | 46.98 | 47.55 | 45.71 | 45.74 | 784,812 | -1.41(-2.99%) |
May 05, 2022 | 48.19 | 48.19 | 46.84 | 47.15 | 1,266,388 | -1.31(-2.70%) |
May 04, 2022 | 47.76 | 48.81 | 47.58 | 48.46 | 563,794 | +0.71(+1.49%) |
May 03, 2022 | 47.18 | 47.92 | 46.80 | 47.75 | 709,359 | +0.52(+1.10%) |
May 02, 2022 | 47.12 | 47.75 | 46.67 | 47.23 | 2,307,315 | +0.11(+0.22%) |
Apr 29, 2022 | 48.48 | 48.62 | 47.02 | 47.12 | 770,998 | -1.31(-2.70%) |
Apr 28, 2022 | 47.61 | 48.46 | 47.27 | 48.43 | 444,884 | +0.82(+1.73%) |
Apr 27, 2022 | 46.92 | 48.24 | 46.83 | 47.61 | 881,162 | +0.70(+1.50%) |
Apr 26, 2022 | 47.56 | 48.12 | 46.88 | 46.91 | 976,753 | -0.72(-1.52%) |
Apr 25, 2022 | 49.46 | 49.60 | 47.32 | 47.63 | 779,307 | -1.83(-3.70%) |
Apr 22, 2022 | 49.24 | 50.70 | 49.24 | 49.46 | 1,066,254 | +0.11(+0.23%) |
Apr 21, 2022 | 49.41 | 50.60 | 49.16 | 49.34 | 1,084,899 | +0.03(+0.07%) |
Apr 20, 2022 | 48.74 | 50.21 | 48.52 | 49.31 | 923,799 | +0.74(+1.53%) |
Apr 19, 2022 | 47.51 | 48.73 | 47.04 | 48.57 | 1,411,486 | +1.37(+2.89%) |
Apr 18, 2022 | 47.57 | 48.13 | 46.40 | 47.20 | 843,687 | -0.37(-0.77%) |
Apr 14, 2022 | 46.90 | 48.30 | 46.20 | 47.57 | 1,819,144 | +1.02(+2.18%) |
Apr 13, 2022 | 48.55 | 49.38 | 46.53 | 46.55 | 1,408,903 | -1.86(-3.83%) |
Apr 12, 2022 | 48.99 | 49.50 | 48.01 | 48.41 | 1,060,136 | -0.61(-1.25%) |
Apr 11, 2022 | 49.70 | 49.85 | 48.83 | 49.02 | 1,024,197 | +0.25(+0.52%) |
Apr 08, 2022 | 49.54 | 49.97 | 48.55 | 48.77 | 911,045 | -0.77(-1.55%) |
Apr 07, 2022 | 50.63 | 50.98 | 49.48 | 49.54 | 731,412 | -1.12(-2.21%) |
Apr 06, 2022 | 50.22 | 51.16 | 49.66 | 50.66 | 995,319 | +0.46(+0.91%) |
Apr 05, 2022 | 51.81 | 52.46 | 50.10 | 50.20 | 977,566 | -1.62(-3.12%) |
Apr 04, 2022 | 51.52 | 52.34 | 50.91 | 51.82 | 1,520,005 | +0.46(+0.89%) |
Apr 01, 2022 | 48.83 | 51.37 | 48.42 | 51.37 | 1,550,421 | +3.05(+6.30%) |
Mar 31, 2022 | 46.28 | 48.75 | 45.43 | 48.32 | 1,731,787 | +2.14(+4.64%) |
Mar 30, 2022 | 47.12 | 49.88 | 45.98 | 46.18 | 2,434,996 | +0.71(+1.56%) |
Mar 29, 2022 | 44.77 | 45.85 | 44.44 | 45.47 | 1,175,665 | +0.62(+1.39%) |
Mar 28, 2022 | 43.85 | 44.94 | 43.85 | 44.85 | 964,129 | +0.86(+1.95%) |
Mar 25, 2022 | 43.92 | 44.22 | 43.43 | 43.99 | 623,847 | +0.24(+0.54%) |
Mar 24, 2022 | 43.78 | 44.38 | 43.36 | 43.75 | 671,812 | +0.24(+0.54%) |
Mar 23, 2022 | 43.44 | 44.17 | 42.90 | 43.52 | 584,620 | -0.04(-0.10%) |
Mar 22, 2022 | 43.82 | 44.44 | 43.36 | 43.56 | 689,722 | -0.16(-0.36%) |
Mar 21, 2022 | 45.53 | 46.20 | 43.60 | 43.72 | 855,368 | -1.57(-3.46%) |
Mar 18, 2022 | 43.20 | 45.78 | 43.11 | 45.28 | 1,437,443 | +1.93(+4.44%) |
Mar 17, 2022 | 42.48 | 44.41 | 42.23 | 43.36 | 1,246,440 | +1.17(+2.78%) |
Mar 16, 2022 | 41.08 | 42.22 | 39.45 | 42.19 | 854,649 | +1.09(+2.66%) |
Mar 15, 2022 | 39.97 | 41.77 | 39.71 | 41.09 | 1,042,478 | +1.15(+2.87%) |
Mar 14, 2022 | 38.13 | 40.06 | 37.99 | 39.95 | 641,105 | +2.01(+5.31%) |
Mar 11, 2022 | 38.24 | 38.51 | 37.69 | 37.93 | 378,684 | -0.31(-0.80%) |
Mar 10, 2022 | 38.04 | 39.05 | 38.04 | 38.24 | 404,585 | +0.03(+0.07%) |
Mar 09, 2022 | 38.81 | 39.06 | 38.06 | 38.21 | 395,283 | -0.30(-0.77%) |
Mar 08, 2022 | 39.20 | 39.31 | 38.10 | 38.51 | 458,411 | -0.63(-1.61%) |
Mar 07, 2022 | 39.45 | 39.89 | 38.91 | 39.14 | 777,470 | -0.31(-0.78%) |
Mar 04, 2022 | 38.83 | 39.60 | 38.73 | 39.45 | 598,852 | +0.42(+1.08%) |
Mar 03, 2022 | 38.96 | 39.38 | 38.48 | 39.03 | 544,299 | +0.06(+0.16%) |
Mar 02, 2022 | 38.77 | 39.27 | 38.75 | 38.97 | 542,467 | +0.21(+0.54%) |
Mar 01, 2022 | 38.77 | 39.14 | 38.48 | 38.76 | 532,137 | +0.02(+0.05%) |
Feb 28, 2022 | 38.58 | 39.06 | 38.33 | 38.74 | 353,128 | +0.10(+0.25%) |
Feb 25, 2022 | 38.33 | 39.34 | 38.42 | 38.64 | 448,980 | +0.44(+1.15%) |
Feb 24, 2022 | 38.20 | 38.59 | 37.64 | 38.20 | 408,484 | -0.46(-1.20%) |
Feb 23, 2022 | 38.06 | 38.77 | 38.02 | 38.67 | 428,882 | +0.88(+2.34%) |
Feb 22, 2022 | 37.45 | 37.94 | 36.88 | 37.78 | 519,742 | +0.41(+1.10%) |
Feb 18, 2022 | 37.37 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 36.74 | 37.54 | 36.59 | 37.30 | 369,826 | +0.34(+0.92%) |
Feb 16, 2022 | 37.32 | 37.51 | 36.65 | 36.96 | 323,179 | -0.45(-1.19%) |
Feb 15, 2022 | 37.22 | 37.80 | 36.87 | 37.41 | 343,653 | +0.21(+0.56%) |
Feb 14, 2022 | 37.36 | 37.49 | 37.04 | 37.20 | 764,593 | -0.31(-0.82%) |
Feb 11, 2022 | 36.74 | 37.70 | 36.66 | 37.50 | 606,046 | +0.85(+2.32%) |
Feb 10, 2022 | 36.65 | 37.68 | 36.41 | 36.66 | 547,053 | -0.07(-0.19%) |
Feb 09, 2022 | 37.62 | 37.67 | 36.58 | 36.73 | 400,826 | -0.75(-2.01%) |
Feb 08, 2022 | 36.52 | 37.53 | 36.34 | 37.48 | 534,474 | +0.76(+2.07%) |
Feb 07, 2022 | 36.17 | 36.92 | 35.72 | 36.72 | 508,568 | +0.61(+1.70%) |
Feb 04, 2022 | 34.95 | 36.17 | 34.44 | 36.10 | 965,343 | +1.15(+3.28%) |
Feb 03, 2022 | 34.73 | 35.06 | 34.96 | 1,021,111 | +0.28(+0.81%) | |
Feb 02, 2022 | 34.35 | 34.84 | 34.21 | 34.68 | 341,089 | +0.40(+1.17%) |
Feb 01, 2022 | 34.13 | 34.76 | 33.84 | 34.28 | 462,819 | +0.15(+0.44%) |
Jan 31, 2022 | 34.45 | 34.13 | 520,811 | -0.38(-1.09%) | ||
Jan 28, 2022 | 33.92 | 34.54 | 33.47 | 34.50 | 298,767 | +0.55(+1.62%) |
Jan 27, 2022 | 34.19 | 34.53 | 33.54 | 33.95 | 449,450 | -0.29(-0.84%) |
Jan 26, 2022 | 34.57 | 34.94 | 34.11 | 34.24 | 264,591 | -0.52(-1.49%) |
Jan 25, 2022 | 34.92 | 35.10 | 34.30 | 34.76 | 233,842 | -0.31(-0.87%) |
Jan 24, 2022 | 35.61 | 36.03 | 34.57 | 35.06 | 448,759 | -0.70(-1.96%) |
Jan 21, 2022 | 36.08 | 36.57 | 35.59 | 35.76 | 360,743 | -0.18(-0.49%) |
Jan 20, 2022 | 36.66 | 36.88 | 35.88 | 35.94 | 353,843 | -0.81(-2.21%) |
Jan 19, 2022 | 36.50 | 37.10 | 36.24 | 36.75 | 464,709 | +0.18(+0.48%) |
Jan 18, 2022 | 35.73 | 36.79 | 35.42 | 36.58 | 428,281 | +0.59(+1.63%) |
Jan 14, 2022 | 35.99 | 0 | +1.07(+3.06%) | |||
Jan 13, 2022 | 34.21 | 35.14 | 34.14 | 34.92 | 291,616 | +0.72(+2.10%) |
Jan 12, 2022 | 34.81 | 34.81 | 34.17 | 34.21 | 399,391 | -0.70(-2.01%) |
Jan 11, 2022 | 34.92 | 35.41 | 34.69 | 34.91 | 435,467 | -0.15(-0.42%) |
Jan 10, 2022 | 34.00 | 35.12 | 33.95 | 35.05 | 441,247 | +1.03(+3.04%) |
Jan 07, 2022 | 34.07 | 34.49 | 33.83 | 34.02 | 517,450 | +0.09(+0.26%) |
Jan 06, 2022 | 33.95 | 34.25 | 33.82 | 33.93 | 304,060 | +0.04(+0.10%) |
Jan 05, 2022 | 33.67 | 34.43 | 33.57 | 33.90 | 567,070 | +0.22(+0.65%) |
Jan 04, 2022 | 32.96 | 34.00 | 32.73 | 33.68 | 714,036 | +0.69(+2.10%) |
Jan 03, 2022 | 32.40 | 33.04 | 31.78 | 32.99 | 808,807 | +0.62(+1.92%) |
Dec 31, 2021 | 32.07 | 32.44 | 31.67 | 32.37 | 403,235 | +0.36(+1.12%) |
Dec 30, 2021 | 31.72 | 32.47 | 31.36 | 32.01 | 535,538 | +0.29(+0.91%) |
Dec 29, 2021 | 31.21 | 33.24 | 30.71 | 31.72 | 1,593,736 | -1.79(-5.35%) |
Dec 28, 2021 | 32.38 | 33.61 | 32.19 | 33.51 | 737,659 | +1.23(+3.79%) |
Dec 27, 2021 | 32.00 | 32.30 | 31.56 | 32.29 | 488,016 | +0.36(+1.12%) |
Dec 23, 2021 | 31.71 | 31.96 | 31.49 | 31.93 | 716,124 | +0.25(+0.80%) |
Dec 22, 2021 | 31.09 | 31.72 | 31.09 | 31.68 | 341,456 | +0.39(+1.23%) |
Dec 21, 2021 | 31.50 | 31.80 | 31.10 | 31.29 | 450,988 | -0.31(-0.97%) |
Dec 20, 2021 | 31.28 | 31.68 | 31.02 | 31.60 | 477,680 | -0.02(-0.06%) |
Dec 17, 2021 | 32.18 | 32.72 | 30.75 | 31.62 | 2,340,000 | -0.44(-1.36%) |
Dec 16, 2021 | 32.21 | 32.81 | 31.98 | 32.05 | 392,802 | -0.04(-0.14%) |
Dec 15, 2021 | 31.54 | 32.21 | 31.18 | 32.10 | 540,659 | +0.62(+1.97%) |
Dec 14, 2021 | 31.53 | 31.77 | 31.41 | 31.48 | 256,889 | -0.19(-0.61%) |
Dec 13, 2021 | 31.69 | 31.88 | 31.40 | 31.67 | 224,962 | -0.01(-0.03%) |
Dec 10, 2021 | 31.61 | 31.99 | 31.36 | 31.68 | 186,373 | +0.11(+0.36%) |
Dec 09, 2021 | 31.63 | 31.74 | 31.34 | 31.56 | 228,087 | -0.19(-0.61%) |
Dec 08, 2021 | 31.65 | 31.96 | 31.40 | 31.76 | 196,278 | -0.24(-0.74%) |
Dec 07, 2021 | 31.88 | 32.08 | 31.79 | 31.99 | 193,938 | +0.23(+0.72%) |
Dec 06, 2021 | 31.52 | 32.00 | 31.37 | 31.76 | 396,365 | +0.47(+1.51%) |
Dec 03, 2021 | 31.36 | 31.46 | 31.15 | 31.29 | 277,542 | -0.09(-0.28%) |
Dec 02, 2021 | 31.94 | 32.41 | 31.32 | 31.38 | 245,327 | -0.40(-1.27%) |
Dec 01, 2021 | 31.81 | 32.32 | 31.77 | 31.78 | 229,213 | +0.23(+0.72%) |
Nov 30, 2021 | 31.82 | 32.14 | 31.35 | 31.55 | 302,336 | -0.38(-1.18%) |
Nov 29, 2021 | 32.37 | 32.38 | 31.54 | 31.93 | 248,750 | -0.37(-1.14%) |
Nov 26, 2021 | 32.52 | 32.82 | 32.03 | 32.30 | 120,974 | -0.52(-1.57%) |
Nov 24, 2021 | 32.99 | 33.19 | 32.79 | 32.81 | 227,413 | -0.29(-0.87%) |
Nov 23, 2021 | 32.58 | 33.21 | 32.19 | 33.10 | 247,592 | +0.53(+1.64%) |
Nov 22, 2021 | 32.34 | 33.33 | 32.33 | 32.57 | 459,273 | +0.37(+1.14%) |
Nov 19, 2021 | 31.87 | 32.55 | 31.87 | 32.20 | 228,979 | +0.25(+0.79%) |
Nov 18, 2021 | 32.60 | 32.03 | 31.89 | 31.95 | 184,987 | -0.64(-1.96%) |
Nov 17, 2021 | 32.58 | 32.82 | 32.29 | 32.59 | 210,917 | +0.06(+0.19%) |
Nov 16, 2021 | 32.50 | 32.57 | 32.14 | 32.53 | 193,297 | +0.10(+0.30%) |
Nov 15, 2021 | 31.86 | 32.51 | 31.79 | 32.43 | 172,623 | +0.61(+1.93%) |
Nov 12, 2021 | 31.85 | 31.97 | 31.48 | 31.82 | 162,984 | +0.11(+0.33%) |
Nov 11, 2021 | 31.90 | 31.90 | 31.39 | 31.71 | 172,784 | -0.18(-0.58%) |
Nov 10, 2021 | 32.08 | 31.90 | 272,289 | -0.20(-0.63%) | ||
Nov 09, 2021 | 32.46 | 32.63 | 32.05 | 32.10 | 194,549 | -0.52(-1.58%) |
Nov 08, 2021 | 32.29 | 32.74 | 32.11 | 32.61 | 198,425 | +0.37(+1.14%) |
Nov 05, 2021 | 32.48 | 32.96 | 32.20 | 32.25 | 237,070 | -0.08(-0.24%) |
Nov 04, 2021 | 32.37 | 32.61 | 32.25 | 32.32 | 163,455 | -0.06(-0.19%) |
Nov 03, 2021 | 31.97 | 32.60 | 31.77 | 32.39 | 188,250 | +0.37(+1.15%) |
Nov 02, 2021 | 31.83 | 32.10 | 31.62 | 32.02 | 141,259 | +0.23(+0.72%) |