Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.32 | 46.74 | 45.03 | 45.39 | 148,246 | -0.19(-0.42%) |
Sep 29, 2022 | 44.65 | 46.33 | 44.08 | 45.58 | 78,504 | +0.56(+1.24%) |
Sep 28, 2022 | 43.88 | 45.48 | 43.30 | 45.02 | 154,185 | +1.71(+3.95%) |
Sep 27, 2022 | 44.43 | 44.76 | 43.29 | 43.31 | 203,406 | -0.42(-0.96%) |
Sep 26, 2022 | 44.48 | 45.57 | 43.48 | 43.73 | 93,020 | -0.60(-1.35%) |
Sep 23, 2022 | 45.03 | 45.16 | 43.85 | 44.33 | 87,387 | -1.35(-2.96%) |
Sep 22, 2022 | 46.75 | 46.75 | 45.44 | 45.68 | 46,696 | -1.56(-3.30%) |
Sep 21, 2022 | 47.27 | 48.34 | 46.83 | 47.24 | 59,957 | +0.41(+0.88%) |
Sep 20, 2022 | 48.23 | 48.23 | 46.50 | 46.83 | 51,218 | -1.72(-3.54%) |
Sep 19, 2022 | 48.89 | 49.42 | 48.19 | 48.55 | 70,326 | -0.91(-1.84%) |
Sep 16, 2022 | 48.96 | 49.52 | 48.31 | 49.46 | 153,209 | -0.04(-0.08%) |
Sep 15, 2022 | 49.47 | 49.96 | 48.96 | 49.50 | 59,606 | +0.03(+0.06%) |
Sep 14, 2022 | 48.59 | 50.41 | 48.59 | 49.47 | 64,043 | +0.84(+1.73%) |
Sep 13, 2022 | 48.53 | 49.23 | 48.06 | 48.63 | 70,685 | -0.83(-1.68%) |
Sep 12, 2022 | 49.01 | 49.71 | 48.72 | 49.46 | 52,048 | +0.69(+1.41%) |
Sep 09, 2022 | 48.13 | 49.10 | 47.73 | 48.77 | 57,202 | +1.16(+2.44%) |
Sep 08, 2022 | 47.87 | 48.44 | 47.43 | 47.61 | 52,474 | -0.61(-1.27%) |
Sep 07, 2022 | 47.29 | 48.49 | 46.90 | 48.22 | 65,573 | +1.08(+2.29%) |
Sep 06, 2022 | 47.49 | 47.56 | 46.47 | 47.14 | 75,968 | -0.32(-0.67%) |
Sep 02, 2022 | 47.32 | 48.33 | 47.13 | 47.46 | 51,252 | +0.36(+0.76%) |
Sep 01, 2022 | 47.20 | 47.47 | 46.32 | 47.10 | 79,245 | -0.47(-0.99%) |
Aug 31, 2022 | 47.19 | 47.94 | 47.06 | 47.57 | 58,219 | +0.45(+0.96%) |
Aug 30, 2022 | 47.77 | 48.09 | 46.67 | 47.12 | 68,229 | -0.42(-0.88%) |
Aug 29, 2022 | 47.85 | 48.23 | 46.51 | 47.54 | 56,818 | -0.78(-1.61%) |
Aug 26, 2022 | 50.08 | 50.08 | 48.30 | 48.32 | 48,680 | -1.88(-3.75%) |
Aug 25, 2022 | 50.58 | 50.59 | 49.78 | 50.20 | 34,648 | -0.17(-0.34%) |
Aug 24, 2022 | 50.86 | 50.95 | 50.07 | 50.37 | 36,928 | -0.37(-0.73%) |
Aug 23, 2022 | 51.72 | 51.80 | 50.67 | 50.74 | 74,266 | -0.95(-1.84%) |
Aug 22, 2022 | 52.57 | 52.57 | 51.33 | 51.69 | 42,108 | -1.32(-2.49%) |
Aug 19, 2022 | 52.91 | 53.26 | 52.57 | 53.01 | 39,703 | -0.41(-0.77%) |
Aug 18, 2022 | 52.64 | 54.03 | 52.40 | 53.42 | 50,278 | +0.64(+1.21%) |
Aug 17, 2022 | 52.81 | 53.13 | 52.21 | 52.78 | 34,579 | -0.36(-0.68%) |
Aug 16, 2022 | 53.65 | 53.87 | 52.85 | 53.14 | 44,706 | -0.69(-1.28%) |
Aug 15, 2022 | 53.11 | 54.10 | 53.11 | 53.83 | 41,935 | +0.23(+0.43%) |
Aug 12, 2022 | 53.01 | 53.76 | 53.00 | 53.60 | 47,118 | +0.70(+1.32%) |
Aug 11, 2022 | 53.15 | 53.25 | 52.36 | 52.90 | 36,775 | +0.29(+0.55%) |
Aug 10, 2022 | 51.99 | 52.85 | 51.78 | 52.61 | 30,442 | +0.74(+1.43%) |
Aug 09, 2022 | 52.79 | 52.79 | 51.54 | 51.87 | 43,093 | -1.01(-1.91%) |
Aug 08, 2022 | 52.25 | 53.32 | 50.81 | 52.88 | 120,158 | +0.54(+1.03%) |
Aug 05, 2022 | 51.63 | 52.67 | 51.63 | 52.34 | 47,305 | -0.11(-0.21%) |
Aug 04, 2022 | 52.22 | 52.49 | 51.83 | 52.45 | 46,587 | +0.10(+0.19%) |
Aug 03, 2022 | 52.20 | 52.48 | 51.34 | 52.35 | 57,107 | +0.76(+1.47%) |
Aug 02, 2022 | 51.78 | 52.35 | 50.85 | 51.59 | 81,120 | -0.56(-1.07%) |
Aug 01, 2022 | 52.25 | 52.77 | 51.43 | 52.15 | 61,098 | -0.18(-0.34%) |
Jul 29, 2022 | 52.06 | 52.98 | 52.06 | 52.33 | 62,757 | +0.03(+0.06%) |
Jul 28, 2022 | 51.68 | 52.29 | 51.00 | 52.30 | 96,971 | +0.79(+1.53%) |
Jul 27, 2022 | 50.64 | 51.65 | 50.64 | 51.51 | 83,789 | +0.98(+1.94%) |
Jul 26, 2022 | 50.87 | 51.38 | 50.01 | 50.53 | 63,377 | -0.22(-0.43%) |
Jul 25, 2022 | 50.94 | 51.31 | 50.38 | 50.75 | 48,281 | +0.30(+0.59%) |
Jul 22, 2022 | 51.25 | 51.41 | 50.23 | 50.45 | 48,755 | -0.66(-1.29%) |
Jul 21, 2022 | 51.51 | 51.51 | 50.42 | 51.11 | 91,099 | -0.22(-0.43%) |
Jul 20, 2022 | 50.67 | 51.56 | 50.40 | 51.33 | 65,228 | +0.85(+1.68%) |
Jul 19, 2022 | 49.67 | 50.92 | 49.21 | 50.48 | 76,593 | +1.27(+2.58%) |
Jul 18, 2022 | 49.46 | 50.50 | 49.14 | 49.21 | 65,660 | -0.13(-0.26%) |
Jul 15, 2022 | 49.86 | 49.92 | 48.40 | 49.34 | 124,940 | +0.50(+1.02%) |
Jul 14, 2022 | 47.70 | 49.32 | 47.38 | 48.84 | 83,697 | +0.73(+1.52%) |
Jul 13, 2022 | 47.84 | 48.43 | 47.23 | 48.11 | 112,041 | +0.15(+0.31%) |
Jul 12, 2022 | 49.06 | 49.60 | 47.91 | 47.96 | 118,504 | -1.10(-2.24%) |
Jul 11, 2022 | 49.30 | 49.46 | 47.98 | 49.06 | 127,864 | -0.31(-0.63%) |
Jul 08, 2022 | 49.00 | 49.60 | 48.55 | 49.37 | 139,490 | +0.17(+0.35%) |
Jul 07, 2022 | 47.00 | 49.30 | 47.00 | 49.20 | 198,755 | +1.36(+2.84%) |
Jul 06, 2022 | 47.74 | 48.35 | 46.17 | 47.84 | 125,837 | +0.35(+0.74%) |
Jul 05, 2022 | 46.81 | 47.59 | 45.80 | 47.49 | 139,350 | +0.36(+0.76%) |
Jul 01, 2022 | 46.04 | 47.50 | 46.00 | 47.13 | 180,323 | +0.95(+2.06%) |
Jun 30, 2022 | 40.87 | 46.18 | 40.72 | 46.18 | 470,330 | +8.15(+21.43%) |
Jun 29, 2022 | 39.10 | 39.10 | 37.62 | 38.03 | 148,130 | -0.78(-2.01%) |
Jun 28, 2022 | 40.97 | 41.00 | 38.47 | 38.81 | 171,970 | -1.84(-4.53%) |
Jun 27, 2022 | 40.61 | 41.55 | 39.70 | 40.65 | 94,439 | +0.14(+0.35%) |
Jun 24, 2022 | 38.85 | 40.66 | 38.80 | 40.51 | 196,118 | +1.66(+4.27%) |
Jun 23, 2022 | 37.42 | 38.91 | 37.37 | 38.85 | 93,346 | +1.44(+3.85%) |
Jun 22, 2022 | 36.63 | 37.70 | 36.60 | 37.41 | 59,760 | +0.50(+1.35%) |
Jun 21, 2022 | 37.04 | 37.94 | 36.78 | 36.91 | 78,573 | +0.16(+0.44%) |
Jun 17, 2022 | 37.06 | 37.91 | 36.49 | 36.75 | 112,411 | +0.07(+0.19%) |
Jun 16, 2022 | 36.10 | 36.85 | 35.41 | 36.68 | 85,235 | -0.07(-0.19%) |
Jun 15, 2022 | 36.03 | 37.61 | 36.03 | 36.75 | 75,458 | +1.03(+2.88%) |
Jun 14, 2022 | 34.78 | 35.85 | 34.77 | 35.72 | 59,074 | +0.94(+2.70%) |
Jun 13, 2022 | 36.71 | 37.02 | 34.00 | 34.78 | 181,800 | -2.85(-7.57%) |
Jun 10, 2022 | 37.60 | 37.88 | 37.50 | 37.63 | 169,223 | -0.32(-0.84%) |
Jun 09, 2022 | 37.65 | 38.45 | 37.60 | 37.95 | 50,168 | -0.09(-0.24%) |
Jun 08, 2022 | 38.43 | 38.65 | 37.81 | 38.04 | 37,151 | -0.63(-1.63%) |
Jun 07, 2022 | 38.53 | 39.30 | 38.53 | 38.67 | 33,836 | -0.41(-1.05%) |
Jun 06, 2022 | 39.75 | 39.79 | 38.88 | 39.08 | 39,272 | -0.18(-0.46%) |
Jun 03, 2022 | 39.33 | 40.02 | 38.88 | 39.26 | 64,347 | -0.22(-0.56%) |
Jun 02, 2022 | 38.05 | 39.61 | 38.05 | 39.48 | 45,584 | +1.54(+4.06%) |
Jun 01, 2022 | 38.48 | 38.54 | 37.65 | 37.94 | 64,268 | -0.37(-0.97%) |
May 31, 2022 | 38.37 | 38.37 | 36.97 | 38.31 | 368,615 | -0.20(-0.52%) |
May 27, 2022 | 38.64 | 39.14 | 38.30 | 38.51 | 43,698 | +0.37(+0.97%) |
May 26, 2022 | 37.65 | 38.89 | 37.65 | 38.14 | 59,476 | +0.56(+1.49%) |
May 25, 2022 | 35.93 | 37.82 | 35.85 | 37.58 | 89,646 | +1.59(+4.42%) |
May 24, 2022 | 36.38 | 36.38 | 35.31 | 35.99 | 106,505 | -0.77(-2.09%) |
May 23, 2022 | 37.32 | 37.32 | 36.40 | 36.76 | 30,601 | -0.06(-0.16%) |
May 20, 2022 | 37.66 | 38.25 | 36.02 | 36.82 | 74,413 | -0.35(-0.94%) |
May 19, 2022 | 37.16 | 37.75 | 37.07 | 37.17 | 50,887 | -0.41(-1.09%) |
May 18, 2022 | 38.40 | 38.96 | 37.35 | 37.58 | 75,753 | -1.48(-3.79%) |
May 17, 2022 | 38.76 | 39.57 | 38.76 | 39.06 | 71,032 | +0.83(+2.17%) |
May 16, 2022 | 37.11 | 38.43 | 36.96 | 38.23 | 74,282 | +0.96(+2.58%) |
May 13, 2022 | 36.90 | 38.27 | 36.90 | 37.27 | 96,555 | +0.85(+2.33%) |
May 12, 2022 | 35.32 | 36.68 | 35.32 | 36.42 | 96,373 | +0.95(+2.68%) |
May 11, 2022 | 36.68 | 37.07 | 35.46 | 35.47 | 50,989 | -1.19(-3.25%) |
May 10, 2022 | 37.11 | 37.33 | 35.60 | 36.66 | 58,691 | -0.20(-0.54%) |
May 09, 2022 | 38.18 | 38.25 | 36.57 | 36.86 | 96,981 | -1.76(-4.56%) |
May 06, 2022 | 39.16 | 39.51 | 38.40 | 38.62 | 80,523 | -0.76(-1.93%) |
May 05, 2022 | 39.42 | 40.21 | 39.07 | 39.38 | 109,652 | -0.62(-1.55%) |
May 04, 2022 | 39.14 | 40.26 | 38.50 | 40.00 | 199,129 | +0.75(+1.91%) |
May 03, 2022 | 39.12 | 39.51 | 38.49 | 39.25 | 104,069 | +0.39(+1.00%) |
May 02, 2022 | 40.36 | 40.69 | 38.11 | 38.86 | 98,743 | -1.21(-3.02%) |
Apr 29, 2022 | 40.50 | 41.12 | 39.75 | 40.07 | 123,570 | -0.69(-1.69%) |
Apr 28, 2022 | 40.93 | 41.20 | 39.87 | 40.76 | 122,371 | +0.50(+1.24%) |
Apr 27, 2022 | 40.33 | 41.08 | 40.09 | 40.26 | 77,063 | -0.08(-0.20%) |
Apr 26, 2022 | 41.72 | 41.98 | 40.28 | 40.34 | 94,947 | -1.65(-3.93%) |
Apr 25, 2022 | 41.63 | 42.80 | 41.30 | 41.99 | 106,298 | +0.04(+0.10%) |
Apr 22, 2022 | 43.31 | 43.60 | 41.75 | 41.95 | 98,346 | -1.55(-3.56%) |
Apr 21, 2022 | 44.50 | 45.37 | 43.45 | 43.50 | 93,827 | -0.46(-1.05%) |
Apr 20, 2022 | 44.52 | 45.08 | 43.74 | 43.96 | 157,514 | -0.31(-0.70%) |
Apr 19, 2022 | 44.12 | 45.18 | 44.04 | 44.27 | 155,489 | +0.30(+0.68%) |
Apr 18, 2022 | 44.02 | 44.24 | 43.10 | 43.97 | 56,469 | -0.14(-0.32%) |
Apr 14, 2022 | 45.00 | 45.27 | 44.01 | 44.11 | 88,414 | -0.85(-1.89%) |
Apr 13, 2022 | 44.00 | 45.34 | 43.89 | 44.96 | 99,679 | +0.99(+2.25%) |
Apr 12, 2022 | 44.30 | 45.26 | 43.91 | 43.97 | 106,814 | -0.14(-0.32%) |
Apr 11, 2022 | 41.83 | 44.86 | 41.83 | 44.11 | 89,400 | +1.88(+4.45%) |
Apr 08, 2022 | 42.78 | 42.78 | 41.92 | 42.23 | 91,444 | -0.62(-1.45%) |
Apr 07, 2022 | 43.96 | 44.52 | 42.66 | 42.85 | 35,276 | -0.96(-2.19%) |
Apr 06, 2022 | 44.75 | 44.75 | 43.31 | 43.81 | 90,210 | -0.98(-2.19%) |
Apr 05, 2022 | 46.37 | 46.91 | 44.73 | 44.79 | 66,740 | -1.88(-4.03%) |
Apr 04, 2022 | 47.38 | 47.99 | 46.45 | 46.67 | 64,864 | -0.49(-1.04%) |
Apr 01, 2022 | 45.85 | 47.76 | 45.45 | 47.16 | 85,507 | +1.94(+4.29%) |
Mar 31, 2022 | 48.28 | 49.51 | 44.65 | 45.22 | 268,360 | -4.08(-8.28%) |
Mar 30, 2022 | 48.80 | 49.33 | 48.51 | 49.30 | 75,342 | +0.80(+1.65%) |
Mar 29, 2022 | 47.54 | 48.81 | 47.54 | 48.50 | 55,071 | +1.11(+2.34%) |
Mar 28, 2022 | 46.31 | 47.43 | 45.93 | 47.39 | 56,780 | +1.20(+2.60%) |
Mar 25, 2022 | 46.50 | 47.28 | 45.88 | 46.19 | 64,554 | +0.17(+0.37%) |
Mar 24, 2022 | 45.56 | 46.08 | 45.15 | 46.02 | 25,567 | +0.25(+0.55%) |
Mar 23, 2022 | 46.60 | 46.90 | 45.61 | 45.77 | 31,655 | -1.03(-2.20%) |
Mar 22, 2022 | 47.35 | 47.48 | 46.58 | 46.80 | 43,556 | -0.13(-0.28%) |
Mar 21, 2022 | 48.01 | 48.23 | 46.59 | 46.93 | 38,939 | -0.61(-1.28%) |
Mar 18, 2022 | 46.94 | 48.19 | 46.94 | 47.54 | 105,880 | +0.78(+1.67%) |
Mar 17, 2022 | 45.33 | 47.09 | 45.33 | 46.76 | 47,737 | +0.84(+1.83%) |
Mar 16, 2022 | 43.45 | 46.13 | 43.45 | 45.92 | 47,955 | +2.99(+6.96%) |
Mar 15, 2022 | 42.42 | 43.16 | 41.71 | 42.93 | 45,440 | +0.65(+1.54%) |
Mar 14, 2022 | 42.66 | 42.82 | 42.00 | 42.28 | 21,095 | +0.10(+0.24%) |
Mar 11, 2022 | 43.20 | 43.59 | 42.16 | 42.18 | 31,214 | -1.01(-2.34%) |
Mar 10, 2022 | 42.95 | 43.48 | 42.31 | 43.19 | 16,482 | -0.54(-1.23%) |
Mar 09, 2022 | 43.06 | 44.27 | 43.06 | 43.73 | 19,498 | +1.30(+3.06%) |
Mar 08, 2022 | 42.45 | 43.09 | 41.62 | 42.43 | 36,881 | +0.03(+0.07%) |
Mar 07, 2022 | 43.80 | 44.40 | 42.16 | 42.40 | 54,690 | -1.63(-3.70%) |
Mar 04, 2022 | 45.04 | 45.50 | 43.65 | 44.03 | 46,703 | -1.62(-3.55%) |
Mar 03, 2022 | 46.84 | 46.84 | 45.33 | 45.65 | 25,871 | -0.75(-1.62%) |
Mar 02, 2022 | 45.70 | 47.31 | 45.70 | 46.40 | 65,015 | +0.87(+1.91%) |
Mar 01, 2022 | 46.26 | 46.56 | 45.13 | 45.53 | 33,257 | -0.57(-1.24%) |
Feb 28, 2022 | 45.85 | 46.69 | 45.51 | 46.10 | 40,910 | -0.27(-0.58%) |
Feb 25, 2022 | 46.00 | 46.39 | 45.48 | 46.37 | 20,780 | +0.69(+1.51%) |
Feb 24, 2022 | 43.66 | 45.85 | 43.52 | 45.68 | 42,243 | +1.16(+2.61%) |
Feb 23, 2022 | 45.37 | 45.37 | 44.29 | 44.52 | 25,790 | -0.37(-0.82%) |
Feb 22, 2022 | 46.46 | 46.63 | 44.22 | 44.89 | 71,241 | -1.80(-3.86%) |
Feb 18, 2022 | 46.69 | 0 | -0.11(-0.24%) | |||
Feb 17, 2022 | 47.06 | 47.59 | 46.59 | 46.80 | 32,345 | -0.80(-1.68%) |
Feb 16, 2022 | 47.38 | 47.92 | 46.72 | 47.60 | 42,306 | -0.26(-0.54%) |
Feb 15, 2022 | 46.50 | 48.64 | 46.47 | 47.86 | 69,384 | +1.88(+4.09%) |
Feb 14, 2022 | 45.41 | 46.23 | 45.40 | 45.98 | 31,754 | +0.76(+1.68%) |
Feb 11, 2022 | 46.08 | 46.73 | 44.76 | 45.22 | 31,235 | -1.03(-2.23%) |
Feb 10, 2022 | 46.24 | 47.73 | 45.91 | 46.25 | 45,893 | -0.75(-1.60%) |
Feb 09, 2022 | 47.35 | 47.83 | 46.59 | 47.00 | 62,632 | -0.20(-0.42%) |
Feb 08, 2022 | 46.27 | 47.34 | 46.08 | 47.20 | 41,503 | +0.95(+2.05%) |
Feb 07, 2022 | 46.26 | 47.38 | 45.90 | 46.25 | 90,324 | -0.38(-0.81%) |
Feb 04, 2022 | 45.31 | 46.69 | 45.06 | 46.63 | 54,055 | +1.06(+2.33%) |
Feb 03, 2022 | 45.68 | 46.84 | 45.45 | 45.57 | 31,720 | -0.76(-1.64%) |
Feb 02, 2022 | 46.46 | 46.50 | 45.51 | 46.33 | 45,743 | -0.11(-0.24%) |
Feb 01, 2022 | 46.99 | 47.38 | 45.44 | 46.44 | 48,135 | -0.37(-0.79%) |
Jan 31, 2022 | 44.52 | 46.91 | 46.81 | 48,707 | +2.05(+4.58%) | |
Jan 28, 2022 | 43.67 | 44.79 | 42.94 | 44.76 | 41,525 | +0.80(+1.82%) |
Jan 27, 2022 | 45.11 | 45.47 | 43.61 | 43.96 | 29,885 | -0.65(-1.46%) |
Jan 26, 2022 | 46.26 | 46.51 | 44.20 | 44.61 | 47,708 | -0.45(-1.00%) |
Jan 25, 2022 | 45.46 | 45.67 | 44.24 | 45.06 | 39,257 | -1.08(-2.34%) |
Jan 24, 2022 | 44.43 | 46.40 | 43.63 | 46.14 | 55,985 | +0.81(+1.79%) |
Jan 21, 2022 | 46.24 | 46.83 | 45.33 | 45.33 | 42,783 | -1.05(-2.26%) |
Jan 20, 2022 | 47.80 | 48.38 | 46.15 | 46.38 | 36,661 | -1.45(-3.03%) |
Jan 19, 2022 | 48.46 | 48.60 | 47.28 | 47.83 | 49,542 | -0.18(-0.37%) |
Jan 18, 2022 | 49.18 | 49.18 | 47.18 | 48.01 | 65,960 | -1.77(-3.56%) |
Jan 14, 2022 | 49.78 | 0 | -1.21(-2.37%) | |||
Jan 13, 2022 | 50.14 | 51.63 | 49.32 | 50.99 | 68,565 | +1.03(+2.06%) |
Jan 12, 2022 | 51.78 | 52.50 | 49.91 | 49.96 | 55,644 | -1.25(-2.44%) |
Jan 11, 2022 | 51.36 | 52.52 | 50.75 | 51.21 | 83,293 | -0.04(-0.08%) |
Jan 10, 2022 | 51.12 | 52.00 | 50.11 | 51.25 | 109,633 | +0.59(+1.16%) |
Jan 07, 2022 | 48.57 | 51.10 | 48.35 | 50.66 | 149,857 | +4.92(+10.76%) |
Jan 06, 2022 | 45.60 | 46.26 | 44.65 | 45.74 | 83,405 | +0.04(+0.09%) |
Jan 05, 2022 | 48.00 | 48.00 | 45.57 | 45.70 | 56,358 | -2.48(-5.15%) |
Jan 04, 2022 | 47.44 | 48.69 | 47.06 | 48.18 | 58,066 | +0.86(+1.82%) |
Jan 03, 2022 | 46.35 | 47.38 | 46.34 | 47.32 | 54,347 | +0.96(+2.07%) |
Dec 31, 2021 | 45.69 | 46.58 | 45.69 | 46.36 | 14,869 | +0.66(+1.44%) |
Dec 30, 2021 | 45.59 | 46.60 | 45.59 | 45.70 | 28,981 | -0.04(-0.09%) |
Dec 29, 2021 | 46.45 | 46.49 | 45.50 | 45.74 | 45,623 | -0.76(-1.63%) |
Dec 28, 2021 | 45.88 | 46.64 | 45.81 | 46.50 | 23,683 | +0.31(+0.67%) |
Dec 27, 2021 | 46.02 | 46.55 | 45.50 | 46.19 | 20,071 | +0.55(+1.21%) |
Dec 23, 2021 | 45.45 | 46.19 | 45.19 | 45.64 | 41,066 | +0.53(+1.17%) |
Dec 22, 2021 | 44.44 | 45.20 | 44.35 | 45.11 | 22,142 | +0.73(+1.64%) |
Dec 21, 2021 | 42.97 | 44.51 | 42.97 | 44.38 | 24,029 | +1.73(+4.06%) |
Dec 20, 2021 | 42.69 | 42.92 | 41.17 | 42.65 | 65,234 | -0.47(-1.09%) |
Dec 17, 2021 | 42.99 | 43.91 | 42.29 | 43.12 | 70,427 | -0.02(-0.05%) |
Dec 16, 2021 | 44.56 | 44.56 | 42.63 | 43.14 | 48,194 | -1.07(-2.42%) |
Dec 15, 2021 | 43.28 | 44.49 | 42.73 | 44.21 | 50,833 | +0.70(+1.61%) |
Dec 14, 2021 | 44.13 | 45.00 | 42.75 | 43.51 | 57,028 | -0.79(-1.78%) |
Dec 13, 2021 | 44.42 | 44.98 | 43.87 | 44.30 | 62,466 | -0.45(-1.01%) |
Dec 10, 2021 | 45.76 | 45.78 | 44.48 | 44.75 | 29,058 | -0.93(-2.04%) |
Dec 09, 2021 | 46.96 | 47.55 | 45.65 | 45.68 | 51,056 | -1.80(-3.79%) |
Dec 08, 2021 | 46.94 | 47.74 | 46.49 | 47.48 | 53,220 | +0.80(+1.71%) |
Dec 07, 2021 | 45.57 | 47.20 | 45.57 | 46.68 | 63,682 | +1.80(+4.01%) |
Dec 06, 2021 | 44.48 | 45.18 | 43.90 | 44.88 | 48,415 | +0.98(+2.23%) |
Dec 03, 2021 | 45.00 | 45.84 | 43.30 | 43.90 | 50,766 | -1.08(-2.40%) |
Dec 02, 2021 | 43.71 | 45.49 | 43.01 | 44.98 | 39,153 | +1.45(+3.33%) |
Dec 01, 2021 | 44.64 | 45.24 | 43.39 | 43.53 | 78,293 | -0.45(-1.02%) |
Nov 30, 2021 | 44.10 | 44.54 | 43.62 | 43.98 | 83,330 | -0.52(-1.17%) |
Nov 29, 2021 | 45.68 | 45.70 | 44.40 | 44.50 | 53,246 | -0.65(-1.44%) |
Nov 26, 2021 | 45.77 | 46.17 | 44.30 | 45.15 | 50,826 | -1.76(-3.75%) |
Nov 24, 2021 | 46.78 | 46.99 | 46.17 | 46.91 | 24,351 | +0.02(+0.04%) |
Nov 23, 2021 | 46.58 | 47.17 | 46.10 | 46.89 | 43,002 | +0.11(+0.24%) |
Nov 22, 2021 | 47.90 | 48.10 | 46.77 | 46.78 | 59,738 | -1.12(-2.34%) |
Nov 19, 2021 | 47.81 | 48.43 | 47.70 | 47.90 | 24,149 | -0.27(-0.56%) |
Nov 18, 2021 | 48.15 | 48.30 | 48.00 | 48.17 | 50,710 | -0.39(-0.80%) |
Nov 17, 2021 | 48.73 | 48.98 | 48.08 | 48.56 | 34,459 | -0.55(-1.12%) |
Nov 16, 2021 | 49.06 | 49.57 | 48.66 | 49.11 | 44,831 | -0.08(-0.16%) |
Nov 15, 2021 | 50.44 | 50.44 | 48.19 | 49.19 | 60,202 | -1.13(-2.25%) |
Nov 12, 2021 | 50.00 | 50.92 | 49.87 | 50.32 | 85,350 | +0.43(+0.86%) |
Nov 11, 2021 | 47.98 | 50.45 | 47.62 | 49.89 | 152,369 | +2.99(+6.38%) |
Nov 10, 2021 | 46.20 | 46.90 | 182,624 | +1.12(+2.45%) | ||
Nov 09, 2021 | 44.60 | 45.97 | 44.02 | 45.78 | 72,244 | +1.37(+3.08%) |
Nov 08, 2021 | 45.17 | 45.34 | 44.27 | 44.41 | 44,271 | -0.75(-1.66%) |
Nov 05, 2021 | 43.78 | 45.46 | 43.06 | 45.16 | 90,134 | +1.23(+2.80%) |
Nov 04, 2021 | 43.71 | 44.43 | 43.52 | 43.93 | 70,238 | +0.28(+0.64%) |
Nov 03, 2021 | 43.31 | 43.73 | 42.27 | 43.65 | 41,753 | +0.34(+0.79%) |
Nov 02, 2021 | 42.07 | 43.83 | 42.07 | 43.31 | 42,383 | +0.92(+2.17%) |
Nov 01, 2021 | 42.33 | 42.96 | 42.25 | 42.39 | 54,865 | +0.14(+0.33%) |
Oct 29, 2021 | 42.04 | 42.50 | 41.69 | 42.25 | 38,212 | +0.28(+0.67%) |
Oct 28, 2021 | 41.81 | 42.43 | 41.72 | 41.97 | 12,768 | +0.40(+0.96%) |
Oct 27, 2021 | 42.00 | 42.20 | 41.57 | 41.57 | 40,644 | -0.50(-1.19%) |
Oct 26, 2021 | 42.08 | 42.07 | 30,173 | -0.06(-0.14%) | ||
Oct 25, 2021 | 41.93 | 42.21 | 41.81 | 42.13 | 25,201 | +0.37(+0.89%) |
Oct 22, 2021 | 41.49 | 41.95 | 41.27 | 41.76 | 56,227 | +0.20(+0.48%) |
Oct 21, 2021 | 41.62 | 42.09 | 41.24 | 41.56 | 31,348 | -0.04(-0.10%) |
Oct 20, 2021 | 41.15 | 41.67 | 40.85 | 41.60 | 42,914 | +0.50(+1.22%) |
Oct 19, 2021 | 41.72 | 41.72 | 40.32 | 41.10 | 40,579 | -0.46(-1.11%) |
Oct 18, 2021 | 41.51 | 41.84 | 41.42 | 41.56 | 45,175 | -0.05(-0.12%) |
Oct 15, 2021 | 42.24 | 42.61 | 41.61 | 41.61 | 40,092 | -0.05(-0.12%) |
Oct 14, 2021 | 41.85 | 42.45 | 41.28 | 41.66 | 34,976 | +0.07(+0.17%) |
Oct 13, 2021 | 41.46 | 42.14 | 41.14 | 41.59 | 31,106 | +0.17(+0.41%) |
Oct 12, 2021 | 41.22 | 41.58 | 40.75 | 41.42 | 41,887 | +0.22(+0.53%) |
Oct 11, 2021 | 42.97 | 43.27 | 41.19 | 41.20 | 35,198 | -1.77(-4.12%) |
Oct 08, 2021 | 42.75 | 43.29 | 42.58 | 42.97 | 35,019 | +0.11(+0.26%) |
Oct 07, 2021 | 42.40 | 43.13 | 42.16 | 42.86 | 60,629 | +0.81(+1.93%) |
Oct 06, 2021 | 41.76 | 42.23 | 41.02 | 42.05 | 84,185 | -0.03(-0.07%) |
Oct 05, 2021 | 41.18 | 42.24 | 41.10 | 42.08 | 61,932 | +1.18(+2.89%) |
Oct 04, 2021 | 40.87 | 41.05 | 40.38 | 40.90 | 44,726 | -0.09(-0.22%) |