Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.42 | 38.25 | 37.42 | 37.71 | 1,010,994 | +0.28(+0.75%) |
Sep 29, 2022 | 37.44 | 37.62 | 36.88 | 37.43 | 877,438 | -0.49(-1.29%) |
Sep 28, 2022 | 37.18 | 38.16 | 37.18 | 37.92 | 782,391 | +0.74(+1.99%) |
Sep 27, 2022 | 37.53 | 37.97 | 36.89 | 37.18 | 700,495 | -0.02(-0.05%) |
Sep 26, 2022 | 37.49 | 37.77 | 36.53 | 37.20 | 1,154,546 | -0.37(-0.98%) |
Sep 23, 2022 | 38.59 | 38.78 | 37.21 | 37.57 | 850,509 | -1.40(-3.59%) |
Sep 22, 2022 | 39.56 | 39.66 | 38.77 | 38.97 | 527,704 | -0.90(-2.26%) |
Sep 21, 2022 | 40.34 | 40.61 | 39.85 | 39.87 | 546,917 | -0.31(-0.77%) |
Sep 20, 2022 | 40.36 | 40.36 | 39.79 | 40.18 | 498,547 | -0.40(-0.99%) |
Sep 19, 2022 | 40.23 | 40.69 | 39.57 | 40.58 | 837,125 | +0.18(+0.45%) |
Sep 16, 2022 | 40.65 | 40.73 | 39.90 | 40.40 | 1,634,916 | -0.59(-1.44%) |
Sep 15, 2022 | 41.24 | 41.70 | 40.77 | 40.99 | 465,468 | -0.30(-0.73%) |
Sep 14, 2022 | 41.43 | 41.46 | 40.74 | 41.29 | 805,678 | -0.03(-0.07%) |
Sep 13, 2022 | 42.26 | 42.48 | 41.11 | 41.32 | 1,449,711 | -1.59(-3.71%) |
Sep 12, 2022 | 42.38 | 42.95 | 42.26 | 42.91 | 1,713,237 | +0.58(+1.37%) |
Sep 09, 2022 | 41.43 | 42.51 | 41.26 | 42.33 | 1,090,892 | +1.19(+2.89%) |
Sep 08, 2022 | 40.67 | 41.47 | 40.44 | 41.14 | 626,421 | +0.31(+0.76%) |
Sep 07, 2022 | 40.09 | 40.88 | 40.08 | 40.83 | 521,975 | +0.72(+1.80%) |
Sep 06, 2022 | 41.25 | 41.35 | 40.03 | 40.11 | 593,047 | -1.08(-2.62%) |
Sep 02, 2022 | 40.90 | 41.92 | 40.90 | 41.19 | 595,621 | -0.01(-0.02%) |
Sep 01, 2022 | 41.20 | 41.38 | 40.51 | 41.20 | 786,553 | -0.16(-0.39%) |
Aug 31, 2022 | 41.78 | 42.11 | 41.33 | 41.36 | 927,107 | -0.08(-0.19%) |
Aug 30, 2022 | 41.89 | 42.16 | 41.31 | 41.44 | 582,813 | -0.44(-1.05%) |
Aug 29, 2022 | 41.96 | 42.33 | 41.53 | 41.88 | 358,920 | -0.30(-0.71%) |
Aug 26, 2022 | 42.75 | 43.09 | 42.12 | 42.18 | 440,347 | -0.55(-1.29%) |
Aug 25, 2022 | 42.53 | 43.08 | 42.32 | 42.73 | 508,266 | +0.48(+1.14%) |
Aug 24, 2022 | 42.25 | 42.62 | 42.09 | 42.25 | 723,592 | +0.01(+0.02%) |
Aug 23, 2022 | 42.59 | 43.09 | 42.06 | 42.24 | 1,174,103 | -0.39(-0.91%) |
Aug 22, 2022 | 42.49 | 42.77 | 42.22 | 42.63 | 922,361 | -0.28(-0.65%) |
Aug 19, 2022 | 43.39 | 43.57 | 42.70 | 42.91 | 515,246 | -0.93(-2.12%) |
Aug 18, 2022 | 44.58 | 44.58 | 43.54 | 43.84 | 523,428 | -0.47(-1.06%) |
Aug 17, 2022 | 44.84 | 44.87 | 44.23 | 44.31 | 529,615 | -0.56(-1.25%) |
Aug 16, 2022 | 44.98 | 45.18 | 44.73 | 44.87 | 850,320 | -0.12(-0.27%) |
Aug 15, 2022 | 44.36 | 45.20 | 44.33 | 44.99 | 722,254 | +0.43(+0.96%) |
Aug 12, 2022 | 44.10 | 44.64 | 43.62 | 44.56 | 771,275 | +0.77(+1.76%) |
Aug 11, 2022 | 42.89 | 43.87 | 42.89 | 43.79 | 1,600,369 | +1.16(+2.72%) |
Aug 10, 2022 | 41.97 | 42.84 | 41.77 | 42.63 | 606,337 | +1.26(+3.05%) |
Aug 09, 2022 | 41.48 | 41.72 | 40.73 | 41.37 | 948,751 | -0.11(-0.27%) |
Aug 08, 2022 | 41.33 | 41.66 | 41.18 | 41.48 | 668,356 | +0.52(+1.27%) |
Aug 05, 2022 | 41.26 | 41.55 | 40.54 | 40.96 | 798,337 | -0.48(-1.16%) |
Aug 04, 2022 | 41.13 | 41.59 | 40.85 | 41.44 | 422,897 | +0.36(+0.88%) |
Aug 03, 2022 | 40.50 | 41.31 | 40.24 | 41.08 | 458,720 | +0.85(+2.11%) |
Aug 02, 2022 | 40.16 | 40.75 | 39.94 | 40.23 | 498,629 | +0.07(+0.17%) |
Aug 01, 2022 | 39.60 | 40.20 | 39.50 | 40.16 | 2,384,577 | +0.34(+0.85%) |
Jul 29, 2022 | 39.75 | 40.04 | 39.19 | 39.82 | 1,152,059 | +0.07(+0.18%) |
Jul 28, 2022 | 39.16 | 39.92 | 39.09 | 39.75 | 703,109 | +0.44(+1.12%) |
Jul 27, 2022 | 39.31 | 39.60 | 38.90 | 39.31 | 483,424 | +0.08(+0.20%) |
Jul 26, 2022 | 39.14 | 39.53 | 38.83 | 39.23 | 752,896 | -0.17(-0.43%) |
Jul 25, 2022 | 39.65 | 39.82 | 39.19 | 39.40 | 778,396 | -0.04(-0.10%) |
Jul 22, 2022 | 39.52 | 40.21 | 39.26 | 39.44 | 802,477 | -0.23(-0.58%) |
Jul 21, 2022 | 38.83 | 39.73 | 38.57 | 39.67 | 1,500,004 | +0.80(+2.06%) |
Jul 20, 2022 | 37.77 | 39.13 | 37.70 | 38.87 | 868,088 | +1.20(+3.19%) |
Jul 19, 2022 | 37.10 | 37.86 | 37.06 | 37.67 | 694,364 | +0.99(+2.70%) |
Jul 18, 2022 | 36.64 | 37.12 | 36.49 | 36.68 | 686,785 | +0.12(+0.33%) |
Jul 15, 2022 | 36.23 | 36.87 | 36.14 | 36.56 | 1,195,383 | +0.72(+2.01%) |
Jul 14, 2022 | 36.11 | 36.50 | 35.72 | 35.84 | 1,420,603 | -0.73(-2.00%) |
Jul 13, 2022 | 35.79 | 36.63 | 35.70 | 36.57 | 501,480 | +0.39(+1.08%) |
Jul 12, 2022 | 35.95 | 36.96 | 35.78 | 36.18 | 523,478 | +0.14(+0.39%) |
Jul 11, 2022 | 36.29 | 36.41 | 35.74 | 36.04 | 544,349 | -0.59(-1.61%) |
Jul 08, 2022 | 37.10 | 37.10 | 36.50 | 36.63 | 808,529 | -0.46(-1.24%) |
Jul 07, 2022 | 37.21 | 37.51 | 36.95 | 37.09 | 1,040,691 | +0.14(+0.38%) |
Jul 06, 2022 | 37.09 | 37.44 | 36.63 | 36.95 | 631,435 | -0.17(-0.46%) |
Jul 05, 2022 | 36.28 | 37.50 | 35.92 | 37.12 | 1,212,683 | +0.28(+0.76%) |
Jul 01, 2022 | 35.88 | 36.96 | 35.85 | 36.84 | 475,628 | +0.79(+2.19%) |
Jun 30, 2022 | 35.88 | 36.70 | 35.59 | 36.05 | 1,323,903 | -0.10(-0.28%) |
Jun 29, 2022 | 36.20 | 36.28 | 35.55 | 36.15 | 867,041 | +0.15(+0.42%) |
Jun 28, 2022 | 36.62 | 37.15 | 35.98 | 36.00 | 912,196 | -0.41(-1.13%) |
Jun 27, 2022 | 36.26 | 36.59 | 35.53 | 36.41 | 1,182,040 | +0.32(+0.89%) |
Jun 24, 2022 | 35.43 | 36.57 | 35.10 | 36.09 | 1,979,099 | +0.78(+2.21%) |
Jun 23, 2022 | 35.08 | 35.47 | 34.34 | 35.31 | 1,801,081 | +0.45(+1.29%) |
Jun 22, 2022 | 35.00 | 35.89 | 34.73 | 34.86 | 1,134,623 | -0.47(-1.33%) |
Jun 21, 2022 | 35.97 | 36.16 | 35.28 | 35.33 | 1,072,076 | -0.29(-0.81%) |
Jun 17, 2022 | 35.00 | 36.02 | 34.92 | 35.62 | 1,338,737 | +0.66(+1.89%) |
Jun 16, 2022 | 36.04 | 36.22 | 34.89 | 34.96 | 1,901,743 | -1.68(-4.59%) |
Jun 15, 2022 | 36.40 | 37.00 | 36.32 | 36.64 | 887,699 | +0.42(+1.16%) |
Jun 14, 2022 | 36.50 | 36.88 | 35.93 | 36.22 | 1,195,821 | -0.09(-0.25%) |
Jun 13, 2022 | 37.55 | 37.75 | 36.27 | 36.31 | 987,771 | -2.10(-5.47%) |
Jun 10, 2022 | 39.06 | 39.10 | 38.23 | 38.41 | 743,919 | -0.91(-2.31%) |
Jun 09, 2022 | 39.74 | 39.95 | 39.30 | 39.32 | 1,547,773 | -0.63(-1.58%) |
Jun 08, 2022 | 40.16 | 40.29 | 39.85 | 39.95 | 1,071,299 | -0.48(-1.19%) |
Jun 07, 2022 | 40.76 | 40.76 | 40.18 | 40.43 | 1,290,528 | -0.44(-1.08%) |
Jun 06, 2022 | 40.91 | 41.38 | 40.65 | 40.87 | 586,539 | +0.20(+0.49%) |
Jun 03, 2022 | 40.90 | 40.95 | 40.35 | 40.67 | 687,632 | -0.39(-0.95%) |
Jun 02, 2022 | 40.96 | 41.17 | 40.42 | 41.06 | 611,732 | +0.05(+0.12%) |
Jun 01, 2022 | 41.36 | 41.58 | 40.44 | 41.01 | 730,257 | -0.09(-0.22%) |
May 31, 2022 | 41.25 | 41.36 | 40.93 | 41.10 | 1,552,001 | -0.43(-1.04%) |
May 27, 2022 | 41.50 | 41.93 | 41.40 | 41.53 | 774,274 | +0.38(+0.92%) |
May 26, 2022 | 41.02 | 41.65 | 40.79 | 41.15 | 770,728 | +0.43(+1.06%) |
May 25, 2022 | 39.95 | 40.90 | 39.55 | 40.72 | 1,376,057 | +0.84(+2.11%) |
May 24, 2022 | 40.03 | 40.19 | 39.44 | 39.88 | 866,805 | -0.41(-1.02%) |
May 23, 2022 | 40.49 | 40.65 | 39.71 | 40.29 | 970,752 | +0.26(+0.65%) |
May 20, 2022 | 40.72 | 40.81 | 39.48 | 40.03 | 846,198 | -0.27(-0.67%) |
May 19, 2022 | 39.37 | 40.79 | 38.99 | 40.30 | 677,483 | +0.73(+1.84%) |
May 18, 2022 | 39.92 | 40.44 | 39.49 | 39.57 | 1,166,651 | -0.66(-1.64%) |
May 17, 2022 | 39.54 | 40.23 | 39.36 | 40.23 | 800,082 | +1.28(+3.29%) |
May 16, 2022 | 39.49 | 39.83 | 38.87 | 38.95 | 622,775 | -0.49(-1.24%) |
May 13, 2022 | 39.60 | 39.96 | 39.16 | 39.44 | 1,475,844 | -0.04(-0.10%) |
May 12, 2022 | 39.23 | 39.57 | 38.53 | 39.48 | 1,992,738 | +0.40(+1.02%) |
May 11, 2022 | 38.67 | 39.73 | 38.49 | 39.08 | 1,539,724 | +0.28(+0.72%) |
May 10, 2022 | 38.82 | 39.16 | 37.51 | 38.80 | 2,560,695 | +0.34(+0.88%) |
May 09, 2022 | 39.79 | 40.15 | 38.17 | 38.46 | 2,224,003 | -1.76(-4.38%) |
May 06, 2022 | 41.03 | 41.87 | 39.77 | 40.22 | 1,219,908 | -1.78(-4.24%) |
May 05, 2022 | 42.26 | 42.64 | 41.54 | 42.00 | 634,001 | -0.70(-1.64%) |
May 04, 2022 | 41.79 | 42.84 | 41.17 | 42.70 | 723,279 | +0.78(+1.86%) |
May 03, 2022 | 42.38 | 42.53 | 41.69 | 41.92 | 842,485 | -0.18(-0.43%) |
May 02, 2022 | 41.75 | 42.23 | 41.29 | 42.10 | 1,619,543 | +0.22(+0.53%) |
Apr 29, 2022 | 42.56 | 43.07 | 41.82 | 41.88 | 654,280 | -0.99(-2.31%) |
Apr 28, 2022 | 42.10 | 43.29 | 41.95 | 42.87 | 1,056,760 | +1.04(+2.49%) |
Apr 27, 2022 | 42.85 | 43.04 | 41.70 | 41.83 | 734,205 | -1.23(-2.86%) |
Apr 26, 2022 | 43.74 | 43.83 | 43.05 | 43.06 | 872,465 | -0.77(-1.76%) |
Apr 25, 2022 | 43.64 | 43.93 | 43.01 | 43.83 | 915,612 | -0.06(-0.14%) |
Apr 22, 2022 | 44.45 | 44.53 | 43.83 | 43.89 | 531,753 | -0.54(-1.22%) |
Apr 21, 2022 | 45.55 | 45.55 | 44.40 | 44.43 | 430,015 | -0.53(-1.18%) |
Apr 20, 2022 | 45.36 | 45.40 | 44.60 | 44.96 | 686,359 | -0.35(-0.77%) |
Apr 19, 2022 | 44.90 | 45.41 | 44.65 | 45.31 | 446,456 | +0.86(+1.93%) |
Apr 18, 2022 | 45.09 | 45.11 | 44.11 | 44.45 | 453,166 | -0.87(-1.92%) |
Apr 14, 2022 | 45.30 | 45.80 | 45.26 | 45.32 | 522,471 | -0.18(-0.40%) |
Apr 13, 2022 | 45.18 | 45.93 | 45.18 | 45.50 | 771,588 | +0.49(+1.09%) |
Apr 12, 2022 | 44.79 | 45.29 | 44.63 | 45.01 | 615,631 | +0.26(+0.58%) |
Apr 11, 2022 | 44.71 | 45.36 | 44.56 | 44.75 | 599,406 | +0.23(+0.52%) |
Apr 08, 2022 | 44.60 | 44.90 | 44.34 | 44.52 | 409,838 | -0.02(-0.04%) |
Apr 07, 2022 | 45.09 | 45.09 | 44.07 | 44.54 | 372,522 | -0.25(-0.56%) |
Apr 06, 2022 | 45.00 | 45.64 | 44.66 | 44.79 | 676,751 | -0.55(-1.21%) |
Apr 05, 2022 | 45.59 | 46.28 | 45.23 | 45.34 | 754,566 | -0.73(-1.58%) |
Apr 04, 2022 | 45.66 | 46.22 | 45.41 | 46.07 | 692,225 | +0.25(+0.55%) |
Apr 01, 2022 | 45.91 | 46.26 | 45.47 | 45.82 | 786,943 | +0.09(+0.20%) |
Mar 31, 2022 | 46.27 | 46.63 | 45.58 | 45.73 | 1,432,694 | -0.54(-1.17%) |
Mar 30, 2022 | 46.27 | 46.43 | 45.85 | 46.27 | 757,130 | +0.01(+0.02%) |
Mar 29, 2022 | 46.65 | 46.78 | 45.81 | 46.26 | 990,585 | -0.02(-0.04%) |
Mar 28, 2022 | 46.50 | 46.80 | 45.98 | 46.28 | 972,295 | -0.38(-0.81%) |
Mar 25, 2022 | 46.57 | 47.01 | 46.33 | 46.66 | 411,655 | +0.28(+0.60%) |
Mar 24, 2022 | 45.68 | 46.51 | 45.54 | 46.38 | 683,191 | +0.78(+1.71%) |
Mar 23, 2022 | 46.08 | 46.52 | 45.59 | 45.60 | 496,207 | -0.55(-1.19%) |
Mar 22, 2022 | 45.69 | 46.25 | 45.54 | 46.15 | 708,795 | +0.78(+1.72%) |
Mar 21, 2022 | 45.25 | 45.67 | 45.00 | 45.37 | 948,969 | -0.04(-0.09%) |
Mar 18, 2022 | 45.08 | 45.60 | 44.83 | 45.41 | 886,597 | -0.16(-0.35%) |
Mar 17, 2022 | 45.35 | 45.81 | 44.95 | 45.57 | 937,382 | +0.00(+0.00%) |
Mar 16, 2022 | 45.89 | 46.26 | 44.70 | 45.57 | 705,693 | -0.01(-0.02%) |
Mar 15, 2022 | 45.09 | 45.91 | 44.96 | 45.58 | 726,591 | +0.87(+1.95%) |
Mar 14, 2022 | 44.33 | 45.34 | 44.24 | 44.71 | 692,634 | +0.47(+1.06%) |
Mar 11, 2022 | 44.86 | 45.09 | 44.15 | 44.24 | 741,840 | -0.36(-0.81%) |
Mar 10, 2022 | 44.20 | 44.77 | 43.86 | 44.60 | 1,210,567 | -0.20(-0.45%) |
Mar 09, 2022 | 45.28 | 45.88 | 44.58 | 44.80 | 1,742,902 | +0.39(+0.88%) |
Mar 08, 2022 | 43.95 | 45.51 | 43.89 | 44.41 | 1,660,662 | +0.47(+1.07%) |
Mar 07, 2022 | 46.59 | 46.59 | 43.67 | 43.94 | 2,492,870 | -2.88(-6.15%) |
Mar 04, 2022 | 47.88 | 48.07 | 46.62 | 46.82 | 1,664,112 | -1.55(-3.20%) |
Mar 03, 2022 | 48.66 | 49.16 | 48.11 | 48.37 | 705,213 | -0.23(-0.47%) |
Mar 02, 2022 | 48.56 | 49.24 | 48.07 | 48.60 | 1,336,984 | +0.28(+0.58%) |
Mar 01, 2022 | 50.10 | 50.34 | 48.23 | 48.32 | 1,192,805 | -2.00(-3.97%) |
Feb 28, 2022 | 50.25 | 50.50 | 49.81 | 50.32 | 1,501,317 | -0.44(-0.87%) |
Feb 25, 2022 | 49.91 | 51.05 | 49.99 | 50.76 | 1,103,754 | +0.52(+1.04%) |
Feb 24, 2022 | 48.79 | 50.39 | 48.39 | 50.24 | 1,372,900 | +0.73(+1.47%) |
Feb 23, 2022 | 50.75 | 50.96 | 49.48 | 49.51 | 888,937 | -1.08(-2.13%) |
Feb 22, 2022 | 51.10 | 51.92 | 50.52 | 50.59 | 1,246,859 | -0.57(-1.11%) |
Feb 18, 2022 | 51.16 | 0 | +0.05(+0.10%) | |||
Feb 17, 2022 | 51.89 | 52.04 | 50.70 | 51.11 | 748,065 | -1.23(-2.35%) |
Feb 16, 2022 | 51.37 | 52.43 | 51.03 | 52.34 | 1,201,560 | +1.00(+1.95%) |
Feb 15, 2022 | 51.05 | 51.61 | 50.96 | 51.34 | 917,720 | +0.75(+1.48%) |
Feb 14, 2022 | 50.92 | 51.28 | 50.37 | 50.59 | 2,959,002 | -0.27(-0.53%) |
Feb 11, 2022 | 51.25 | 51.63 | 50.36 | 50.86 | 973,498 | -0.24(-0.47%) |
Feb 10, 2022 | 51.41 | 52.13 | 50.78 | 51.10 | 1,018,024 | -0.63(-1.22%) |
Feb 09, 2022 | 51.71 | 51.98 | 51.04 | 51.73 | 705,056 | +0.49(+0.96%) |
Feb 08, 2022 | 50.00 | 51.42 | 49.95 | 51.24 | 520,290 | +1.26(+2.52%) |
Feb 07, 2022 | 49.76 | 50.38 | 49.70 | 49.98 | 817,463 | +0.20(+0.40%) |
Feb 04, 2022 | 48.24 | 49.99 | 48.17 | 49.78 | 947,509 | +1.52(+3.15%) |
Feb 03, 2022 | 48.07 | 48.81 | 48.26 | 1,200,195 | -0.02(-0.04%) | |
Feb 02, 2022 | 48.67 | 48.70 | 48.17 | 48.28 | 1,593,817 | -0.18(-0.37%) |
Feb 01, 2022 | 46.74 | 48.52 | 46.34 | 48.46 | 1,330,817 | +3.12(+6.88%) |
Jan 28, 2022 | 44.83 | 45.44 | 44.22 | 45.34 | 621,623 | +0.64(+1.43%) |
Jan 27, 2022 | 44.92 | 45.49 | 44.43 | 44.70 | 1,004,104 | +0.12(+0.27%) |
Jan 26, 2022 | 45.70 | 46.00 | 44.36 | 44.58 | 899,908 | -0.84(-1.85%) |
Jan 25, 2022 | 45.09 | 45.95 | 45.04 | 45.42 | 867,016 | -0.57(-1.24%) |
Jan 24, 2022 | 46.11 | 46.38 | 44.78 | 45.99 | 1,047,250 | -0.51(-1.10%) |
Jan 21, 2022 | 46.68 | 47.17 | 46.33 | 46.50 | 738,534 | -0.54(-1.15%) |
Jan 20, 2022 | 47.67 | 48.19 | 46.92 | 47.04 | 808,070 | -0.68(-1.42%) |
Jan 19, 2022 | 48.13 | 48.44 | 47.60 | 47.72 | 532,781 | -0.22(-0.46%) |
Jan 18, 2022 | 48.50 | 48.84 | 47.80 | 47.94 | 1,243,750 | -0.72(-1.48%) |
Jan 14, 2022 | 48.66 | 0 | -0.59(-1.20%) | |||
Jan 13, 2022 | 49.47 | 49.61 | 49.17 | 49.25 | 382,050 | -0.08(-0.16%) |
Jan 12, 2022 | 48.70 | 49.72 | 48.70 | 49.33 | 392,965 | +0.15(+0.31%) |
Jan 11, 2022 | 48.60 | 49.37 | 48.60 | 49.18 | 498,047 | +0.33(+0.68%) |
Jan 10, 2022 | 48.76 | 49.21 | 48.27 | 48.85 | 635,764 | -0.37(-0.75%) |
Jan 07, 2022 | 49.53 | 49.92 | 48.95 | 49.22 | 469,232 | -0.03(-0.06%) |
Jan 06, 2022 | 49.58 | 50.03 | 49.09 | 49.25 | 527,647 | -0.07(-0.14%) |
Jan 05, 2022 | 50.50 | 51.05 | 49.28 | 49.32 | 408,576 | -0.98(-1.95%) |
Jan 04, 2022 | 51.26 | 51.30 | 50.10 | 50.30 | 473,324 | -0.55(-1.08%) |
Jan 03, 2022 | 51.00 | 51.59 | 50.81 | 50.85 | 499,270 | +0.00(+0.00%) |
Dec 31, 2021 | 50.65 | 51.37 | 50.52 | 50.85 | 499,162 | +0.07(+0.14%) |
Dec 30, 2021 | 50.52 | 51.28 | 50.45 | 50.78 | 519,972 | +0.27(+0.53%) |
Dec 29, 2021 | 50.56 | 50.83 | 50.26 | 50.51 | 346,883 | -0.05(-0.10%) |
Dec 28, 2021 | 49.87 | 50.74 | 49.86 | 50.56 | 508,262 | +0.42(+0.84%) |
Dec 27, 2021 | 49.72 | 50.32 | 49.50 | 50.14 | 441,703 | +0.25(+0.50%) |
Dec 23, 2021 | 49.97 | 50.05 | 48.98 | 49.89 | 448,568 | +0.90(+1.84%) |
Dec 22, 2021 | 48.92 | 49.34 | 48.69 | 48.99 | 1,313,511 | +0.10(+0.20%) |
Dec 21, 2021 | 48.44 | 49.33 | 48.44 | 48.89 | 815,868 | +0.86(+1.79%) |
Dec 20, 2021 | 47.73 | 48.50 | 47.33 | 48.03 | 550,156 | -0.28(-0.58%) |
Dec 17, 2021 | 48.20 | 49.09 | 47.80 | 48.31 | 985,980 | +0.30(+0.62%) |
Dec 16, 2021 | 48.49 | 49.05 | 47.92 | 48.01 | 893,085 | -0.28(-0.58%) |
Dec 15, 2021 | 47.72 | 48.55 | 47.36 | 48.29 | 666,950 | +0.55(+1.15%) |
Dec 14, 2021 | 47.52 | 48.08 | 47.31 | 47.74 | 1,961,764 | +0.08(+0.17%) |
Dec 13, 2021 | 48.67 | 48.67 | 47.51 | 47.66 | 703,173 | -0.63(-1.30%) |
Dec 10, 2021 | 48.22 | 48.75 | 47.74 | 48.29 | 1,038,603 | +0.15(+0.31%) |
Dec 09, 2021 | 47.81 | 48.35 | 47.46 | 48.14 | 743,506 | -0.29(-0.60%) |
Dec 08, 2021 | 48.92 | 49.38 | 48.39 | 48.43 | 624,525 | -0.34(-0.70%) |
Dec 07, 2021 | 49.98 | 50.26 | 48.58 | 48.77 | 575,295 | -0.92(-1.85%) |
Dec 06, 2021 | 48.47 | 50.08 | 48.32 | 49.69 | 683,108 | +1.47(+3.05%) |
Dec 03, 2021 | 47.95 | 48.96 | 47.33 | 48.22 | 1,088,650 | +0.40(+0.84%) |
Dec 02, 2021 | 47.31 | 48.45 | 47.11 | 47.82 | 966,674 | +0.80(+1.70%) |
Dec 01, 2021 | 49.81 | 50.06 | 47.02 | 47.02 | 846,119 | -1.91(-3.90%) |
Nov 30, 2021 | 49.56 | 49.58 | 47.69 | 48.93 | 3,363,192 | -0.80(-1.61%) |
Nov 29, 2021 | 50.05 | 52.32 | 49.30 | 49.73 | 613,301 | +0.42(+0.85%) |
Nov 26, 2021 | 50.07 | 50.12 | 49.05 | 49.31 | 585,567 | -1.63(-3.20%) |
Nov 24, 2021 | 51.11 | 51.55 | 50.90 | 50.94 | 445,239 | -0.31(-0.60%) |
Nov 23, 2021 | 51.29 | 51.95 | 51.05 | 51.25 | 837,563 | -0.13(-0.25%) |
Nov 22, 2021 | 52.22 | 52.49 | 51.33 | 51.38 | 550,512 | -0.71(-1.36%) |
Nov 19, 2021 | 53.24 | 53.55 | 51.69 | 52.09 | 1,530,426 | -1.37(-2.56%) |
Nov 18, 2021 | 55.67 | 53.50 | 53.20 | 53.46 | 1,553,582 | -2.14(-3.85%) |
Nov 17, 2021 | 55.28 | 55.85 | 55.05 | 55.60 | 1,005,145 | +0.24(+0.43%) |
Nov 16, 2021 | 55.99 | 56.00 | 55.20 | 55.36 | 662,472 | -0.23(-0.41%) |
Nov 15, 2021 | 55.17 | 55.81 | 54.87 | 55.59 | 521,955 | +0.58(+1.05%) |
Nov 12, 2021 | 54.82 | 55.25 | 54.54 | 55.01 | 438,407 | +0.07(+0.13%) |
Nov 11, 2021 | 54.67 | 55.04 | 54.38 | 54.94 | 401,708 | +0.53(+0.97%) |
Nov 10, 2021 | 54.54 | 54.41 | 634,606 | -0.12(-0.22%) | ||
Nov 09, 2021 | 54.14 | 54.60 | 53.85 | 54.53 | 783,342 | +0.39(+0.72%) |
Nov 08, 2021 | 54.96 | 54.96 | 53.82 | 54.14 | 550,636 | -0.54(-0.99%) |
Nov 05, 2021 | 53.27 | 55.13 | 53.08 | 54.68 | 953,880 | +2.36(+4.51%) |
Nov 04, 2021 | 52.60 | 53.58 | 51.64 | 52.32 | 1,371,357 | +0.94(+1.83%) |
Nov 03, 2021 | 50.33 | 51.48 | 50.26 | 51.38 | 666,134 | +1.04(+2.07%) |
Nov 02, 2021 | 50.50 | 50.70 | 49.89 | 50.34 | 583,518 | -0.12(-0.24%) |
Nov 01, 2021 | 49.40 | 50.52 | 49.74 | 50.46 | 464,522 | +1.14(+2.31%) |
Oct 29, 2021 | 49.20 | 49.88 | 49.32 | 845,868 | -0.22(-0.44%) | |
Oct 28, 2021 | 48.65 | 50.07 | 49.54 | 743,326 | +0.94(+1.93%) | |
Oct 27, 2021 | 48.97 | 49.04 | 48.32 | 48.60 | 439,640 | -0.13(-0.27%) |
Oct 26, 2021 | 49.05 | 48.59 | 48.73 | 608,192 | -0.23(-0.47%) | |
Oct 25, 2021 | 48.92 | 49.22 | 48.78 | 48.96 | 335,217 | +0.00(+0.00%) |
Oct 22, 2021 | 49.07 | 49.37 | 48.88 | 48.96 | 503,812 | -0.23(-0.47%) |
Oct 21, 2021 | 49.34 | 49.61 | 49.05 | 49.19 | 386,706 | -0.15(-0.30%) |
Oct 20, 2021 | 48.46 | 49.76 | 48.20 | 49.34 | 570,083 | +0.97(+2.01%) |
Oct 19, 2021 | 48.72 | 49.69 | 48.34 | 48.37 | 531,126 | -0.14(-0.29%) |
Oct 18, 2021 | 48.67 | 48.74 | 48.17 | 48.51 | 306,569 | -0.25(-0.51%) |
Oct 15, 2021 | 48.90 | 49.41 | 48.62 | 48.76 | 564,916 | +0.11(+0.23%) |
Oct 14, 2021 | 48.43 | 49.07 | 48.43 | 48.65 | 606,559 | +0.36(+0.75%) |
Oct 13, 2021 | 48.82 | 49.16 | 48.23 | 48.29 | 473,986 | -0.53(-1.09%) |
Oct 12, 2021 | 48.49 | 49.16 | 48.39 | 48.82 | 726,585 | +0.30(+0.62%) |
Oct 11, 2021 | 48.96 | 49.04 | 48.34 | 48.52 | 560,431 | -0.05(-0.10%) |
Oct 08, 2021 | 48.93 | 49.05 | 48.47 | 48.57 | 583,958 | -0.47(-0.96%) |
Oct 07, 2021 | 48.92 | 49.60 | 48.76 | 49.04 | 477,706 | +0.28(+0.57%) |
Oct 06, 2021 | 48.68 | 48.89 | 48.20 | 48.76 | 563,461 | -0.14(-0.29%) |
Oct 05, 2021 | 48.31 | 49.13 | 47.70 | 48.90 | 570,052 | +0.79(+1.64%) |
Oct 04, 2021 | 48.19 | 48.49 | 47.90 | 48.11 | 395,225 | -0.06(-0.12%) |