Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.72 | 26.26 | 25.72 | 25.93 | 27,123 | +0.01(+0.04%) |
Sep 29, 2022 | 26.46 | 26.46 | 25.63 | 25.92 | 23,102 | -0.95(-3.54%) |
Sep 28, 2022 | 26.34 | 27.07 | 26.34 | 26.87 | 21,519 | +0.67(+2.54%) |
Sep 27, 2022 | 26.36 | 26.63 | 25.75 | 26.21 | 20,964 | -0.07(-0.28%) |
Sep 26, 2022 | 26.82 | 27.14 | 26.10 | 26.28 | 22,581 | -0.77(-2.84%) |
Sep 23, 2022 | 27.17 | 27.42 | 26.25 | 27.05 | 35,374 | -0.48(-1.75%) |
Sep 22, 2022 | 28.10 | 28.12 | 27.45 | 27.53 | 39,740 | -1.32(-4.58%) |
Sep 21, 2022 | 29.41 | 29.86 | 28.77 | 28.85 | 31,092 | -0.53(-1.79%) |
Sep 20, 2022 | 29.59 | 29.64 | 28.77 | 29.38 | 33,601 | -0.31(-1.06%) |
Sep 19, 2022 | 28.67 | 29.71 | 28.67 | 29.69 | 29,300 | +1.01(+3.51%) |
Sep 16, 2022 | 28.88 | 29.26 | 27.96 | 28.68 | 116,001 | -0.52(-1.77%) |
Sep 15, 2022 | 29.24 | 29.86 | 29.05 | 29.20 | 29,635 | -0.36(-1.22%) |
Sep 14, 2022 | 30.98 | 30.98 | 29.42 | 29.56 | 30,739 | -1.17(-3.82%) |
Sep 13, 2022 | 31.32 | 31.45 | 30.53 | 30.74 | 43,071 | -1.07(-3.37%) |
Sep 12, 2022 | 31.74 | 32.32 | 31.43 | 31.81 | 21,118 | +0.15(+0.47%) |
Sep 09, 2022 | 30.62 | 31.66 | 30.53 | 31.66 | 51,478 | +1.04(+3.41%) |
Sep 08, 2022 | 30.82 | 30.82 | 30.24 | 30.62 | 17,821 | -0.45(-1.46%) |
Sep 07, 2022 | 30.95 | 31.48 | 30.88 | 31.07 | 21,783 | +0.32(+1.05%) |
Sep 06, 2022 | 30.84 | 31.30 | 29.85 | 30.75 | 45,157 | -0.24(-0.78%) |
Sep 02, 2022 | 30.87 | 31.09 | 30.14 | 30.99 | 43,031 | +0.60(+1.98%) |
Sep 01, 2022 | 31.00 | 31.00 | 30.08 | 30.39 | 58,045 | -0.77(-2.46%) |
Aug 31, 2022 | 32.01 | 32.01 | 30.70 | 31.15 | 34,706 | -0.91(-2.83%) |
Aug 30, 2022 | 32.64 | 32.64 | 31.89 | 32.06 | 36,494 | -0.86(-2.61%) |
Aug 29, 2022 | 33.57 | 33.58 | 32.45 | 32.92 | 63,784 | -1.04(-3.05%) |
Aug 26, 2022 | 35.26 | 35.26 | 33.74 | 33.95 | 32,240 | -1.07(-3.06%) |
Aug 25, 2022 | 34.77 | 35.50 | 34.77 | 35.03 | 43,554 | +0.16(+0.45%) |
Aug 24, 2022 | 34.74 | 34.94 | 34.57 | 34.87 | 15,213 | +0.18(+0.53%) |
Aug 23, 2022 | 34.44 | 34.92 | 34.44 | 34.69 | 23,389 | -0.10(-0.29%) |
Aug 22, 2022 | 35.07 | 35.07 | 34.35 | 34.79 | 22,901 | -0.48(-1.35%) |
Aug 19, 2022 | 35.43 | 35.87 | 35.21 | 35.26 | 63,227 | -0.51(-1.44%) |
Aug 18, 2022 | 35.25 | 36.21 | 35.13 | 35.78 | 35,708 | +0.43(+1.22%) |
Aug 17, 2022 | 36.33 | 36.62 | 34.69 | 35.35 | 45,649 | -1.19(-3.26%) |
Aug 16, 2022 | 35.76 | 36.70 | 35.23 | 36.54 | 107,134 | +0.94(+2.63%) |
Aug 15, 2022 | 35.36 | 35.86 | 34.99 | 35.60 | 45,276 | +0.25(+0.70%) |
Aug 12, 2022 | 35.34 | 35.70 | 34.70 | 35.36 | 80,828 | +0.24(+0.68%) |
Aug 11, 2022 | 35.94 | 36.31 | 34.70 | 35.12 | 40,157 | -0.46(-1.29%) |
Aug 10, 2022 | 35.40 | 36.03 | 34.81 | 35.58 | 105,356 | +0.72(+2.08%) |
Aug 09, 2022 | 35.47 | 35.57 | 34.37 | 34.85 | 130,968 | -1.06(-2.96%) |
Aug 08, 2022 | 35.98 | 37.03 | 35.54 | 35.92 | 63,060 | -0.04(-0.10%) |
Aug 05, 2022 | 37.61 | 37.76 | 35.94 | 35.95 | 50,264 | -1.74(-4.62%) |
Aug 04, 2022 | 37.74 | 38.41 | 37.32 | 37.70 | 35,999 | -0.13(-0.34%) |
Aug 03, 2022 | 38.12 | 38.12 | 37.21 | 37.82 | 30,225 | +0.25(+0.66%) |
Aug 02, 2022 | 37.70 | 38.24 | 37.27 | 37.58 | 50,588 | -0.28(-0.75%) |
Aug 01, 2022 | 37.40 | 37.99 | 36.78 | 37.86 | 50,631 | +0.25(+0.66%) |
Jul 29, 2022 | 36.92 | 37.67 | 36.19 | 37.61 | 31,026 | +0.97(+2.65%) |
Jul 28, 2022 | 36.36 | 36.86 | 36.34 | 36.64 | 17,592 | -0.28(-0.75%) |
Jul 27, 2022 | 36.32 | 37.08 | 36.05 | 36.92 | 15,556 | +1.05(+2.94%) |
Jul 26, 2022 | 36.72 | 36.78 | 35.80 | 35.86 | 22,151 | -0.84(-2.30%) |
Jul 25, 2022 | 36.70 | 37.05 | 36.64 | 36.70 | 11,523 | +0.13(+0.35%) |
Jul 22, 2022 | 36.99 | 37.06 | 36.27 | 36.58 | 21,903 | -0.42(-1.14%) |
Jul 21, 2022 | 36.80 | 37.12 | 36.48 | 37.00 | 10,635 | +0.20(+0.55%) |
Jul 20, 2022 | 36.75 | 36.94 | 36.24 | 36.80 | 15,751 | -0.11(-0.30%) |
Jul 19, 2022 | 36.41 | 37.34 | 36.22 | 36.91 | 29,424 | +0.64(+1.77%) |
Jul 18, 2022 | 37.29 | 37.29 | 36.00 | 36.26 | 14,431 | -0.17(-0.45%) |
Jul 15, 2022 | 36.03 | 36.86 | 35.61 | 36.43 | 34,912 | +1.33(+3.79%) |
Jul 14, 2022 | 34.37 | 35.31 | 34.37 | 35.10 | 22,069 | +0.25(+0.71%) |
Jul 13, 2022 | 35.10 | 35.46 | 34.42 | 34.85 | 18,646 | -0.39(-1.09%) |
Jul 12, 2022 | 33.48 | 35.88 | 33.48 | 35.24 | 25,898 | +1.19(+3.50%) |
Jul 11, 2022 | 34.62 | 34.63 | 33.56 | 34.04 | 14,573 | -0.74(-2.14%) |
Jul 08, 2022 | 35.45 | 35.48 | 34.45 | 34.79 | 16,704 | -0.18(-0.52%) |
Jul 07, 2022 | 34.82 | 35.21 | 34.60 | 34.97 | 22,157 | +0.45(+1.30%) |
Jul 06, 2022 | 36.14 | 36.99 | 34.02 | 34.52 | 21,964 | -1.60(-4.42%) |
Jul 05, 2022 | 35.57 | 36.23 | 35.18 | 36.12 | 20,005 | +0.02(+0.05%) |
Jul 01, 2022 | 34.05 | 36.56 | 34.05 | 36.10 | 44,134 | +1.82(+5.30%) |
Jun 30, 2022 | 34.19 | 34.63 | 33.96 | 34.28 | 26,812 | -0.61(-1.76%) |
Jun 29, 2022 | 35.59 | 35.59 | 34.49 | 34.90 | 13,845 | -0.58(-1.63%) |
Jun 28, 2022 | 36.16 | 36.59 | 35.30 | 35.48 | 16,006 | -0.58(-1.60%) |
Jun 27, 2022 | 36.49 | 36.49 | 35.66 | 36.05 | 15,718 | +0.05(+0.13%) |
Jun 24, 2022 | 35.45 | 36.72 | 35.45 | 36.01 | 100,818 | +0.80(+2.27%) |
Jun 23, 2022 | 34.99 | 35.30 | 34.53 | 35.21 | 17,417 | +0.32(+0.92%) |
Jun 22, 2022 | 34.48 | 35.03 | 34.45 | 34.89 | 16,638 | +0.02(+0.05%) |
Jun 21, 2022 | 36.39 | 36.55 | 34.69 | 34.87 | 41,613 | -1.50(-4.14%) |
Jun 17, 2022 | 34.89 | 36.50 | 34.85 | 36.37 | 77,562 | +1.79(+5.17%) |
Jun 16, 2022 | 36.07 | 36.07 | 34.25 | 34.59 | 35,808 | -2.11(-5.75%) |
Jun 15, 2022 | 36.59 | 37.61 | 36.59 | 36.70 | 38,339 | +0.30(+0.83%) |
Jun 14, 2022 | 35.92 | 36.56 | 35.50 | 36.39 | 24,223 | +0.40(+1.12%) |
Jun 13, 2022 | 36.95 | 37.73 | 35.82 | 35.99 | 30,758 | -1.94(-5.10%) |
Jun 10, 2022 | 39.17 | 39.17 | 37.61 | 37.92 | 26,827 | -1.76(-4.44%) |
Jun 09, 2022 | 39.76 | 40.50 | 39.34 | 39.69 | 27,189 | -0.64(-1.59%) |
Jun 08, 2022 | 41.83 | 41.84 | 40.14 | 40.33 | 29,603 | -1.98(-4.68%) |
Jun 07, 2022 | 42.02 | 42.47 | 42.00 | 42.31 | 15,108 | -0.36(-0.84%) |
Jun 06, 2022 | 43.35 | 43.91 | 42.53 | 42.67 | 22,311 | -0.57(-1.32%) |
Jun 03, 2022 | 44.13 | 44.13 | 43.24 | 43.24 | 14,711 | -1.19(-2.68%) |
Jun 02, 2022 | 43.80 | 45.23 | 43.46 | 44.43 | 32,429 | +0.94(+2.17%) |
Jun 01, 2022 | 43.63 | 43.76 | 42.36 | 43.48 | 47,211 | -0.17(-0.38%) |
May 31, 2022 | 43.05 | 44.25 | 42.69 | 43.65 | 87,450 | +0.20(+0.46%) |
May 27, 2022 | 43.25 | 43.63 | 42.82 | 43.45 | 18,158 | +0.48(+1.11%) |
May 26, 2022 | 41.91 | 43.31 | 41.91 | 42.97 | 24,834 | +1.08(+2.58%) |
May 25, 2022 | 40.71 | 41.97 | 40.55 | 41.89 | 38,661 | +0.74(+1.81%) |
May 24, 2022 | 41.01 | 41.23 | 39.60 | 41.14 | 80,141 | -0.46(-1.10%) |
May 23, 2022 | 40.67 | 41.85 | 40.54 | 41.60 | 36,064 | +1.32(+3.28%) |
May 20, 2022 | 39.84 | 40.47 | 39.05 | 40.28 | 54,020 | +0.83(+2.10%) |
May 19, 2022 | 38.81 | 39.64 | 38.81 | 39.45 | 42,106 | +0.08(+0.21%) |
May 18, 2022 | 39.81 | 39.81 | 38.87 | 39.37 | 54,737 | -0.77(-1.91%) |
May 17, 2022 | 40.22 | 40.76 | 40.04 | 40.14 | 60,313 | +0.51(+1.29%) |
May 16, 2022 | 39.31 | 39.89 | 38.69 | 39.63 | 33,037 | +0.33(+0.83%) |
May 13, 2022 | 39.33 | 39.85 | 38.63 | 39.30 | 80,006 | +0.68(+1.77%) |
May 12, 2022 | 39.20 | 39.20 | 37.99 | 38.61 | 54,871 | -0.86(-2.17%) |
May 11, 2022 | 40.39 | 40.50 | 39.37 | 39.47 | 39,911 | -0.56(-1.39%) |
May 10, 2022 | 41.68 | 42.18 | 39.29 | 40.03 | 60,115 | -1.65(-3.96%) |
May 09, 2022 | 41.73 | 42.20 | 41.02 | 41.68 | 67,289 | -0.44(-1.04%) |
May 06, 2022 | 43.88 | 44.92 | 41.29 | 42.11 | 51,132 | -1.84(-4.19%) |
May 05, 2022 | 43.61 | 44.26 | 42.68 | 43.95 | 97,858 | +0.77(+1.77%) |
May 04, 2022 | 41.02 | 43.38 | 41.01 | 43.19 | 66,967 | +1.97(+4.78%) |
May 03, 2022 | 39.84 | 41.47 | 39.84 | 41.22 | 26,989 | +1.15(+2.87%) |
May 02, 2022 | 39.29 | 40.11 | 39.15 | 40.07 | 40,671 | +0.84(+2.14%) |
Apr 29, 2022 | 40.17 | 40.84 | 39.06 | 39.23 | 36,080 | -1.08(-2.69%) |
Apr 28, 2022 | 39.80 | 40.45 | 38.11 | 40.32 | 70,025 | +1.05(+2.67%) |
Apr 27, 2022 | 39.76 | 39.76 | 38.93 | 39.27 | 43,491 | -0.26(-0.65%) |
Apr 26, 2022 | 40.96 | 40.96 | 39.34 | 39.53 | 59,702 | -1.96(-4.72%) |
Apr 25, 2022 | 40.79 | 41.83 | 40.15 | 41.48 | 37,072 | +0.22(+0.53%) |
Apr 22, 2022 | 41.99 | 41.99 | 40.82 | 41.27 | 43,795 | -0.56(-1.33%) |
Apr 21, 2022 | 44.44 | 44.44 | 41.63 | 41.82 | 65,582 | -2.62(-5.91%) |
Apr 20, 2022 | 44.67 | 45.35 | 44.21 | 44.45 | 31,999 | +0.09(+0.21%) |
Apr 19, 2022 | 43.88 | 44.84 | 43.88 | 44.36 | 28,687 | +0.76(+1.73%) |
Apr 18, 2022 | 43.30 | 43.99 | 43.21 | 43.60 | 43,818 | -0.13(-0.29%) |
Apr 14, 2022 | 44.04 | 44.56 | 43.54 | 43.73 | 64,677 | +0.01(+0.02%) |
Apr 13, 2022 | 43.25 | 44.27 | 43.25 | 43.72 | 42,670 | +0.46(+1.05%) |
Apr 12, 2022 | 43.62 | 43.95 | 43.13 | 43.26 | 26,246 | +0.01(+0.02%) |
Apr 11, 2022 | 43.02 | 43.96 | 42.74 | 43.25 | 65,916 | +0.37(+0.87%) |
Apr 08, 2022 | 42.30 | 43.51 | 42.30 | 42.88 | 24,373 | +0.44(+1.03%) |
Apr 07, 2022 | 43.16 | 43.16 | 41.79 | 42.44 | 20,542 | -0.62(-1.44%) |
Apr 06, 2022 | 42.82 | 43.50 | 42.19 | 43.06 | 52,298 | -0.05(-0.11%) |
Apr 05, 2022 | 43.55 | 43.75 | 42.91 | 43.11 | 27,597 | -0.29(-0.67%) |
Apr 04, 2022 | 44.33 | 44.33 | 43.35 | 43.40 | 39,844 | -0.81(-1.83%) |
Apr 01, 2022 | 44.47 | 45.08 | 44.19 | 44.21 | 34,448 | -0.05(-0.12%) |
Mar 31, 2022 | 43.92 | 44.55 | 43.74 | 44.26 | 62,648 | +0.52(+1.19%) |
Mar 30, 2022 | 43.90 | 44.35 | 43.33 | 43.74 | 49,611 | -0.47(-1.07%) |
Mar 29, 2022 | 43.43 | 44.40 | 43.43 | 44.22 | 33,516 | +1.16(+2.69%) |
Mar 28, 2022 | 42.92 | 43.21 | 42.10 | 43.06 | 31,057 | -0.07(-0.17%) |
Mar 25, 2022 | 42.87 | 43.33 | 42.87 | 43.13 | 30,068 | +0.27(+0.64%) |
Mar 24, 2022 | 42.72 | 42.90 | 42.33 | 42.86 | 18,050 | +0.37(+0.88%) |
Mar 23, 2022 | 43.13 | 43.13 | 42.42 | 42.49 | 42,046 | -0.66(-1.52%) |
Mar 22, 2022 | 41.79 | 43.57 | 41.79 | 43.14 | 33,730 | +1.31(+3.14%) |
Mar 21, 2022 | 42.66 | 42.66 | 41.46 | 41.83 | 27,425 | -0.56(-1.31%) |
Mar 18, 2022 | 41.48 | 42.59 | 41.39 | 42.39 | 98,082 | +0.77(+1.84%) |
Mar 17, 2022 | 41.52 | 41.64 | 40.72 | 41.62 | 36,844 | -0.26(-0.61%) |
Mar 16, 2022 | 41.39 | 42.58 | 41.11 | 41.88 | 40,759 | +0.86(+2.09%) |
Mar 15, 2022 | 40.74 | 42.08 | 40.48 | 41.02 | 53,588 | +0.17(+0.42%) |
Mar 14, 2022 | 40.58 | 41.78 | 40.20 | 40.85 | 58,244 | +0.45(+1.11%) |
Mar 11, 2022 | 41.56 | 41.56 | 40.28 | 40.40 | 54,963 | -0.42(-1.03%) |
Mar 10, 2022 | 42.58 | 42.85 | 40.53 | 40.82 | 65,988 | -2.77(-6.36%) |
Mar 09, 2022 | 43.10 | 44.28 | 43.09 | 43.59 | 69,493 | +1.40(+3.33%) |
Mar 08, 2022 | 42.80 | 43.81 | 41.94 | 42.19 | 76,222 | -0.98(-2.26%) |
Mar 07, 2022 | 45.04 | 45.04 | 42.57 | 43.16 | 64,980 | -1.90(-4.23%) |
Mar 04, 2022 | 46.60 | 46.87 | 44.56 | 45.07 | 55,275 | -2.31(-4.89%) |
Mar 03, 2022 | 46.98 | 47.65 | 46.66 | 47.38 | 65,242 | +0.41(+0.87%) |
Mar 02, 2022 | 45.59 | 47.04 | 45.20 | 46.97 | 64,758 | +1.28(+2.81%) |
Mar 01, 2022 | 46.29 | 47.52 | 45.12 | 45.69 | 71,458 | -1.09(-2.34%) |
Feb 28, 2022 | 46.95 | 47.63 | 46.24 | 46.78 | 40,160 | -0.98(-2.06%) |
Feb 25, 2022 | 45.56 | 48.32 | 46.23 | 47.76 | 32,681 | +2.29(+5.03%) |
Feb 24, 2022 | 45.25 | 46.02 | 44.41 | 45.48 | 61,678 | -1.20(-2.58%) |
Feb 23, 2022 | 47.96 | 48.48 | 46.63 | 46.68 | 57,966 | -1.14(-2.38%) |
Feb 22, 2022 | 48.64 | 49.18 | 47.35 | 47.82 | 30,003 | -0.49(-1.02%) |
Feb 18, 2022 | 48.31 | 0 | +0.71(+1.48%) | |||
Feb 17, 2022 | 48.86 | 48.92 | 47.57 | 47.60 | 32,357 | -1.26(-2.58%) |
Feb 16, 2022 | 48.98 | 49.48 | 48.24 | 48.86 | 33,974 | -0.12(-0.24%) |
Feb 15, 2022 | 48.49 | 49.54 | 48.05 | 48.98 | 51,532 | +1.02(+2.14%) |
Feb 14, 2022 | 47.66 | 48.20 | 47.11 | 47.96 | 37,571 | +0.95(+2.02%) |
Feb 11, 2022 | 48.43 | 48.75 | 45.65 | 47.01 | 103,241 | -1.83(-3.75%) |
Feb 10, 2022 | 49.57 | 51.61 | 48.48 | 48.84 | 76,270 | +1.69(+3.59%) |
Feb 09, 2022 | 46.82 | 47.53 | 46.34 | 47.14 | 66,150 | +0.89(+1.92%) |
Feb 08, 2022 | 45.76 | 46.76 | 45.48 | 46.25 | 40,422 | +0.44(+0.97%) |
Feb 07, 2022 | 44.89 | 46.20 | 44.86 | 45.81 | 30,197 | +0.92(+2.06%) |
Feb 04, 2022 | 44.74 | 45.08 | 44.33 | 44.89 | 37,473 | +0.15(+0.34%) |
Feb 03, 2022 | 45.24 | 44.48 | 44.73 | 55,362 | -0.65(-1.44%) | |
Feb 02, 2022 | 46.61 | 47.30 | 45.13 | 45.38 | 49,438 | -1.16(-2.49%) |
Feb 01, 2022 | 46.21 | 46.76 | 45.44 | 46.54 | 49,807 | +0.54(+1.18%) |
Jan 31, 2022 | 44.37 | 46.16 | 46.00 | 66,506 | +1.82(+4.12%) | |
Jan 28, 2022 | 44.66 | 44.87 | 43.05 | 44.18 | 68,009 | -0.58(-1.30%) |
Jan 27, 2022 | 46.63 | 46.87 | 44.40 | 44.76 | 45,380 | -1.51(-3.27%) |
Jan 26, 2022 | 47.56 | 48.31 | 46.17 | 46.27 | 33,613 | -0.94(-2.00%) |
Jan 25, 2022 | 46.09 | 47.77 | 45.33 | 47.21 | 36,456 | +1.01(+2.20%) |
Jan 24, 2022 | 45.37 | 47.19 | 44.04 | 46.20 | 72,720 | +0.13(+0.28%) |
Jan 21, 2022 | 46.30 | 47.14 | 45.64 | 46.07 | 57,452 | -0.44(-0.95%) |
Jan 20, 2022 | 47.31 | 49.22 | 46.52 | 46.52 | 53,032 | -0.71(-1.50%) |
Jan 19, 2022 | 47.88 | 48.00 | 46.68 | 47.22 | 40,538 | -0.52(-1.08%) |
Jan 18, 2022 | 48.78 | 48.78 | 47.52 | 47.74 | 32,575 | -1.59(-3.22%) |
Jan 14, 2022 | 49.33 | 0 | -0.82(-1.64%) | |||
Jan 13, 2022 | 49.39 | 51.00 | 49.22 | 50.15 | 26,842 | +0.90(+1.82%) |
Jan 12, 2022 | 49.81 | 50.14 | 49.25 | 49.25 | 42,844 | -0.52(-1.04%) |
Jan 11, 2022 | 49.70 | 50.10 | 49.35 | 49.77 | 24,533 | -0.11(-0.22%) |
Jan 10, 2022 | 50.52 | 50.52 | 49.21 | 49.88 | 22,901 | -0.76(-1.50%) |
Jan 07, 2022 | 51.28 | 51.97 | 50.52 | 50.64 | 23,955 | -0.66(-1.29%) |
Jan 06, 2022 | 50.21 | 51.59 | 49.05 | 51.30 | 32,966 | +0.91(+1.80%) |
Jan 05, 2022 | 51.12 | 52.10 | 50.27 | 50.40 | 63,126 | -0.86(-1.68%) |
Jan 04, 2022 | 52.11 | 52.28 | 50.93 | 51.26 | 36,715 | -0.76(-1.46%) |
Jan 03, 2022 | 52.33 | 53.09 | 51.79 | 52.02 | 35,616 | -0.05(-0.10%) |
Dec 31, 2021 | 51.10 | 52.36 | 51.01 | 52.07 | 68,351 | +0.86(+1.68%) |
Dec 30, 2021 | 52.58 | 52.76 | 51.21 | 51.21 | 26,358 | -1.45(-2.75%) |
Dec 29, 2021 | 52.84 | 53.18 | 52.21 | 52.66 | 34,362 | +0.04(+0.07%) |
Dec 28, 2021 | 52.37 | 53.32 | 52.04 | 52.62 | 46,678 | +0.31(+0.59%) |
Dec 27, 2021 | 52.13 | 52.44 | 51.31 | 52.32 | 49,903 | +0.48(+0.93%) |
Dec 23, 2021 | 51.34 | 52.29 | 51.25 | 51.84 | 25,309 | +0.50(+0.97%) |
Dec 22, 2021 | 50.65 | 51.61 | 50.65 | 51.34 | 21,095 | +0.63(+1.25%) |
Dec 21, 2021 | 49.51 | 51.05 | 49.41 | 50.70 | 53,707 | +2.21(+4.56%) |
Dec 20, 2021 | 48.94 | 49.36 | 47.32 | 48.49 | 53,957 | -0.73(-1.47%) |
Dec 17, 2021 | 48.91 | 49.91 | 48.63 | 49.22 | 134,858 | +0.11(+0.22%) |
Dec 16, 2021 | 49.93 | 50.17 | 49.05 | 49.11 | 64,985 | -0.26(-0.53%) |
Dec 15, 2021 | 48.63 | 50.16 | 48.13 | 49.37 | 72,053 | +0.34(+0.68%) |
Dec 14, 2021 | 48.95 | 50.10 | 48.66 | 49.04 | 73,120 | -0.16(-0.33%) |
Dec 13, 2021 | 50.10 | 50.91 | 49.02 | 49.20 | 59,976 | -1.34(-2.65%) |
Dec 10, 2021 | 51.32 | 51.32 | 50.25 | 50.54 | 38,536 | -0.85(-1.66%) |
Dec 09, 2021 | 52.62 | 53.00 | 50.98 | 51.39 | 38,989 | -1.46(-2.76%) |
Dec 08, 2021 | 51.77 | 53.05 | 51.77 | 52.85 | 29,887 | +0.72(+1.37%) |
Dec 07, 2021 | 50.39 | 52.50 | 50.39 | 52.13 | 54,940 | +1.83(+3.64%) |
Dec 06, 2021 | 50.10 | 51.25 | 49.52 | 50.30 | 52,564 | +0.53(+1.07%) |
Dec 03, 2021 | 50.74 | 50.84 | 49.61 | 49.77 | 38,834 | -1.07(-2.10%) |
Dec 02, 2021 | 49.27 | 51.24 | 49.01 | 50.84 | 70,297 | +1.63(+3.31%) |
Dec 01, 2021 | 52.61 | 52.61 | 49.10 | 49.21 | 95,899 | -2.05(-4.00%) |
Nov 30, 2021 | 52.53 | 52.78 | 51.22 | 51.26 | 117,016 | -1.50(-2.83%) |
Nov 29, 2021 | 55.11 | 55.79 | 52.47 | 52.75 | 70,966 | -1.82(-3.34%) |
Nov 26, 2021 | 55.45 | 55.94 | 52.81 | 54.57 | 59,570 | -1.88(-3.32%) |
Nov 24, 2021 | 56.28 | 57.05 | 55.70 | 56.45 | 50,790 | +0.46(+0.83%) |
Nov 23, 2021 | 57.16 | 57.94 | 55.98 | 55.99 | 94,134 | -0.65(-1.15%) |
Nov 22, 2021 | 58.21 | 61.02 | 56.23 | 56.64 | 295,101 | +1.18(+2.13%) |
Nov 19, 2021 | 55.04 | 55.92 | 54.46 | 55.46 | 41,507 | -0.27(-0.49%) |
Nov 18, 2021 | 55.37 | 56.16 | 55.66 | 55.73 | 49,187 | +0.22(+0.39%) |
Nov 17, 2021 | 54.93 | 55.91 | 54.69 | 55.51 | 51,684 | +0.23(+0.42%) |
Nov 16, 2021 | 54.65 | 56.20 | 54.19 | 55.28 | 52,072 | +0.63(+1.16%) |
Nov 15, 2021 | 54.37 | 56.14 | 54.01 | 54.64 | 92,272 | +1.21(+2.26%) |
Nov 12, 2021 | 54.31 | 54.35 | 52.53 | 53.43 | 52,734 | -0.74(-1.37%) |
Nov 11, 2021 | 55.25 | 55.39 | 53.94 | 54.17 | 54,804 | -0.69(-1.25%) |
Nov 10, 2021 | 53.76 | 54.86 | 288,990 | +0.41(+0.75%) | ||
Nov 09, 2021 | 52.36 | 54.87 | 52.05 | 54.45 | 60,339 | +2.15(+4.11%) |
Nov 08, 2021 | 54.41 | 54.41 | 51.88 | 52.31 | 62,942 | -1.40(-2.60%) |
Nov 05, 2021 | 52.47 | 55.18 | 52.17 | 53.71 | 62,497 | +1.53(+2.94%) |
Nov 04, 2021 | 53.34 | 53.43 | 51.13 | 52.17 | 62,756 | -0.68(-1.28%) |
Nov 03, 2021 | 51.45 | 53.17 | 50.04 | 52.85 | 121,244 | +5.01(+10.47%) |
Nov 02, 2021 | 47.09 | 48.30 | 46.64 | 47.84 | 85,648 | +0.86(+1.83%) |
Nov 01, 2021 | 46.19 | 47.97 | 46.95 | 46.98 | 113,286 | +0.88(+1.90%) |
Oct 29, 2021 | 45.47 | 46.67 | 45.45 | 46.11 | 109,908 | +0.33(+0.71%) |
Oct 28, 2021 | 46.66 | 46.77 | 44.44 | 45.78 | 105,960 | -0.38(-0.82%) |
Oct 27, 2021 | 48.33 | 48.33 | 45.48 | 46.16 | 139,982 | -2.63(-5.38%) |
Oct 26, 2021 | 49.97 | 48.75 | 48.79 | 61,880 | -1.62(-3.22%) | |
Oct 25, 2021 | 49.02 | 50.64 | 48.40 | 50.41 | 59,178 | +1.53(+3.12%) |
Oct 22, 2021 | 50.37 | 50.74 | 48.10 | 48.89 | 94,850 | -1.36(-2.71%) |
Oct 21, 2021 | 53.71 | 53.71 | 49.39 | 50.25 | 86,240 | -2.74(-5.18%) |
Oct 20, 2021 | 52.15 | 53.19 | 51.61 | 52.99 | 26,996 | +0.81(+1.56%) |
Oct 19, 2021 | 53.10 | 53.43 | 52.15 | 52.18 | 27,089 | -0.42(-0.79%) |
Oct 18, 2021 | 51.99 | 53.32 | 51.93 | 52.60 | 32,593 | +0.38(+0.73%) |
Oct 15, 2021 | 51.63 | 53.27 | 51.41 | 52.22 | 59,116 | +1.80(+3.56%) |
Oct 14, 2021 | 51.58 | 52.27 | 49.86 | 50.42 | 75,302 | -0.48(-0.94%) |
Oct 13, 2021 | 52.28 | 52.28 | 50.73 | 50.90 | 20,234 | -1.23(-2.36%) |
Oct 12, 2021 | 51.74 | 52.26 | 51.55 | 52.13 | 23,959 | +0.46(+0.89%) |
Oct 11, 2021 | 51.53 | 52.71 | 51.53 | 51.67 | 42,053 | +0.70(+1.36%) |
Oct 08, 2021 | 51.52 | 52.23 | 50.83 | 50.97 | 29,084 | -1.34(-2.55%) |
Oct 07, 2021 | 52.52 | 52.94 | 51.82 | 52.31 | 38,994 | +0.49(+0.94%) |
Oct 06, 2021 | 51.80 | 52.25 | 50.78 | 51.82 | 28,987 | -0.41(-0.78%) |
Oct 05, 2021 | 52.32 | 53.34 | 51.85 | 52.23 | 43,102 | +0.32(+0.61%) |
Oct 04, 2021 | 51.21 | 52.70 | 51.00 | 51.91 | 46,513 | +0.48(+0.93%) |