Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.57 | 38.57 | 38.37 | 38.38 | 1,216,672 | -0.14(-0.36%) |
Oct 28, 2022 | 38.47 | 38.53 | 38.23 | 38.52 | 254,113 | +0.05(+0.13%) |
Oct 27, 2022 | 38.51 | 38.54 | 38.45 | 38.47 | 268,603 | +0.01(+0.03%) |
Oct 26, 2022 | 38.51 | 38.53 | 38.43 | 38.46 | 387,629 | -0.03(-0.08%) |
Oct 25, 2022 | 38.52 | 38.52 | 38.44 | 38.49 | 272,111 | -0.02(-0.05%) |
Oct 24, 2022 | 38.54 | 38.56 | 38.49 | 38.51 | 367,924 | -0.03(-0.08%) |
Oct 21, 2022 | 38.55 | 38.58 | 38.47 | 38.54 | 389,526 | -0.01(-0.03%) |
Oct 20, 2022 | 38.46 | 38.55 | 38.44 | 38.55 | 691,023 | +0.01(+0.03%) |
Oct 19, 2022 | 38.41 | 38.57 | 38.39 | 38.54 | 1,173,074 | +0.10(+0.26%) |
Oct 18, 2022 | 38.37 | 38.46 | 38.27 | 38.44 | 772,549 | +0.21(+0.55%) |
Oct 17, 2022 | 38.31 | 38.41 | 38.22 | 38.23 | 327,283 | +0.07(+0.18%) |
Oct 14, 2022 | 38.28 | 38.34 | 38.15 | 38.16 | 714,319 | -0.03(-0.08%) |
Oct 13, 2022 | 38.18 | 38.41 | 38.18 | 38.19 | 1,004,617 | -0.09(-0.23%) |
Oct 12, 2022 | 38.32 | 38.32 | 37.53 | 38.28 | 307,509 | -0.03(-0.08%) |
Oct 11, 2022 | 38.36 | 38.41 | 38.29 | 38.31 | 545,521 | -0.05(-0.13%) |
Oct 10, 2022 | 38.36 | 38.47 | 38.34 | 38.36 | 455,160 | -0.01(-0.03%) |
Oct 07, 2022 | 38.35 | 38.45 | 38.35 | 38.37 | 310,055 | -0.06(-0.16%) |
Oct 06, 2022 | 38.38 | 38.46 | 38.38 | 38.43 | 423,954 | +0.07(+0.18%) |
Oct 05, 2022 | 38.48 | 38.64 | 38.36 | 38.36 | 651,709 | -0.25(-0.64%) |
Oct 04, 2022 | 38.41 | 38.63 | 38.37 | 38.61 | 466,792 | +0.23(+0.60%) |
Oct 03, 2022 | 38.35 | 38.46 | 38.33 | 38.38 | 553,775 | -0.02(-0.05%) |
Sep 30, 2022 | 38.36 | 38.43 | 38.32 | 38.40 | 665,228 | +0.04(+0.10%) |
Sep 29, 2022 | 38.31 | 38.41 | 38.27 | 38.36 | 469,584 | +0.00(+0.00%) |
Sep 28, 2022 | 38.27 | 38.38 | 38.18 | 38.36 | 787,961 | +0.06(+0.16%) |
Sep 27, 2022 | 38.16 | 38.42 | 38.16 | 38.30 | 1,612,961 | +0.16(+0.42%) |
Sep 26, 2022 | 38.16 | 38.30 | 38.14 | 38.14 | 555,869 | -0.07(-0.18%) |
Sep 23, 2022 | 38.21 | 38.26 | 38.14 | 38.21 | 444,744 | +0.00(+0.00%) |
Sep 22, 2022 | 38.28 | 38.30 | 38.20 | 38.21 | 478,706 | -0.10(-0.26%) |
Sep 21, 2022 | 38.27 | 38.42 | 38.23 | 38.31 | 1,022,098 | +0.05(+0.13%) |
Sep 20, 2022 | 38.29 | 38.35 | 38.25 | 38.26 | 624,323 | -0.04(-0.10%) |
Sep 19, 2022 | 38.29 | 38.36 | 38.28 | 38.30 | 528,724 | +0.00(+0.00%) |
Sep 16, 2022 | 38.31 | 38.37 | 38.24 | 38.30 | 733,581 | -0.06(-0.16%) |
Sep 15, 2022 | 38.34 | 38.38 | 38.29 | 38.36 | 480,700 | +0.01(+0.03%) |
Sep 14, 2022 | 38.29 | 38.36 | 38.24 | 38.35 | 526,926 | +0.08(+0.21%) |
Sep 13, 2022 | 38.22 | 38.31 | 38.18 | 38.27 | 508,582 | -0.03(-0.08%) |
Sep 12, 2022 | 38.36 | 38.36 | 38.26 | 38.30 | 520,530 | +0.00(+0.00%) |
Sep 09, 2022 | 38.37 | 38.42 | 38.30 | 38.30 | 505,284 | -0.01(-0.03%) |
Sep 08, 2022 | 38.21 | 38.39 | 38.16 | 38.31 | 889,078 | +0.07(+0.18%) |
Sep 07, 2022 | 38.17 | 38.30 | 38.08 | 38.24 | 580,413 | +0.07(+0.18%) |
Sep 06, 2022 | 38.16 | 38.32 | 38.12 | 38.17 | 729,435 | +0.01(+0.03%) |
Sep 02, 2022 | 38.24 | 38.27 | 38.12 | 38.16 | 839,555 | -0.06(-0.16%) |
Sep 01, 2022 | 38.21 | 38.31 | 38.16 | 38.22 | 622,169 | +0.01(+0.03%) |
Aug 31, 2022 | 38.32 | 38.32 | 38.21 | 38.21 | 819,287 | -0.01(-0.03%) |
Aug 30, 2022 | 38.23 | 38.29 | 38.14 | 38.22 | 697,114 | +0.02(+0.05%) |
Aug 29, 2022 | 38.20 | 38.23 | 38.18 | 38.20 | 413,021 | +0.00(+0.00%) |
Aug 26, 2022 | 38.29 | 38.33 | 38.20 | 38.20 | 506,538 | -0.09(-0.23%) |
Aug 25, 2022 | 38.21 | 38.29 | 38.21 | 38.29 | 303,836 | +0.08(+0.21%) |
Aug 24, 2022 | 38.20 | 38.25 | 38.17 | 38.21 | 287,392 | +0.00(+0.00%) |
Aug 23, 2022 | 38.19 | 38.23 | 38.18 | 38.21 | 409,847 | +0.00(+0.00%) |
Aug 22, 2022 | 38.18 | 38.23 | 38.14 | 38.21 | 534,200 | +0.01(+0.03%) |
Aug 19, 2022 | 38.22 | 38.32 | 38.17 | 38.20 | 684,843 | +0.01(+0.03%) |
Aug 18, 2022 | 38.34 | 38.34 | 38.18 | 38.19 | 617,982 | -0.14(-0.36%) |
Aug 17, 2022 | 38.32 | 38.39 | 38.29 | 38.33 | 593,228 | -0.03(-0.08%) |
Aug 16, 2022 | 38.32 | 38.39 | 38.27 | 38.36 | 606,438 | +0.00(+0.00%) |
Aug 15, 2022 | 38.21 | 38.36 | 38.20 | 38.36 | 896,558 | +0.02(+0.05%) |
Aug 12, 2022 | 38.24 | 38.34 | 38.17 | 38.34 | 723,461 | +0.14(+0.36%) |
Aug 11, 2022 | 38.19 | 38.35 | 38.17 | 38.20 | 1,210,218 | +0.03(+0.08%) |
Aug 10, 2022 | 38.29 | 38.34 | 38.14 | 38.17 | 1,121,852 | -0.10(-0.26%) |
Aug 09, 2022 | 38.26 | 38.31 | 38.22 | 38.27 | 992,780 | +0.01(+0.03%) |
Aug 08, 2022 | 38.24 | 38.33 | 38.20 | 38.26 | 1,093,889 | -0.03(-0.08%) |
Aug 05, 2022 | 38.19 | 38.42 | 38.04 | 38.29 | 2,274,081 | +0.09(+0.23%) |
Aug 04, 2022 | 38.06 | 38.27 | 38.05 | 38.20 | 2,013,471 | +0.06(+0.16%) |
Aug 03, 2022 | 38.09 | 38.20 | 38.05 | 38.14 | 4,233,711 | +0.04(+0.10%) |
Aug 02, 2022 | 37.84 | 38.20 | 37.75 | 38.10 | 19,804,930 | +2.94(+8.37%) |
Aug 01, 2022 | 34.06 | 35.55 | 33.51 | 35.16 | 667,569 | +0.42(+1.20%) |
Jul 29, 2022 | 33.36 | 35.31 | 33.36 | 34.75 | 1,014,562 | +1.68(+5.09%) |
Jul 28, 2022 | 32.74 | 33.53 | 32.41 | 33.06 | 666,499 | +0.23(+0.69%) |
Jul 27, 2022 | 32.29 | 33.19 | 32.29 | 32.83 | 359,211 | +0.62(+1.94%) |
Jul 26, 2022 | 32.21 | 32.64 | 31.62 | 32.21 | 519,904 | -0.10(-0.31%) |
Jul 25, 2022 | 32.20 | 32.32 | 30.58 | 32.31 | 687,411 | -0.14(-0.43%) |
Jul 22, 2022 | 31.93 | 32.53 | 31.68 | 32.45 | 628,489 | +0.42(+1.30%) |
Jul 21, 2022 | 31.37 | 32.17 | 31.31 | 32.03 | 323,928 | +0.49(+1.54%) |
Jul 20, 2022 | 31.06 | 31.75 | 30.97 | 31.55 | 506,526 | +0.44(+1.40%) |
Jul 19, 2022 | 31.34 | 31.71 | 30.99 | 31.11 | 684,993 | +0.03(+0.10%) |
Jul 18, 2022 | 34.43 | 34.58 | 28.83 | 31.08 | 2,798,426 | -3.25(-9.47%) |
Jul 15, 2022 | 33.13 | 34.76 | 32.68 | 34.33 | 1,571,643 | +1.75(+5.38%) |
Jul 14, 2022 | 31.83 | 32.73 | 31.07 | 32.58 | 959,330 | +0.30(+0.92%) |
Jul 13, 2022 | 31.50 | 32.48 | 31.32 | 32.28 | 747,452 | +0.52(+1.62%) |
Jul 12, 2022 | 31.51 | 32.62 | 30.96 | 31.76 | 1,294,614 | -0.13(-0.40%) |
Jul 11, 2022 | 30.22 | 32.06 | 29.77 | 31.89 | 1,559,903 | +1.18(+3.84%) |
Jul 08, 2022 | 28.20 | 30.84 | 28.03 | 30.71 | 1,527,457 | +2.58(+9.16%) |
Jul 07, 2022 | 28.85 | 29.73 | 27.67 | 28.14 | 741,054 | -0.69(-2.41%) |
Jul 06, 2022 | 31.03 | 31.66 | 28.19 | 28.83 | 2,289,221 | -1.81(-5.92%) |
Jul 05, 2022 | 27.54 | 30.81 | 27.54 | 30.64 | 7,517,307 | +6.83(+28.66%) |
Jul 01, 2022 | 23.51 | 24.06 | 23.03 | 23.82 | 576,023 | +0.35(+1.48%) |
Jun 30, 2022 | 24.11 | 24.38 | 23.32 | 23.47 | 625,629 | -1.31(-5.28%) |
Jun 29, 2022 | 25.12 | 25.80 | 24.60 | 24.78 | 618,779 | -0.34(-1.34%) |
Jun 28, 2022 | 24.82 | 25.36 | 24.50 | 25.12 | 1,113,505 | +0.51(+2.05%) |
Jun 27, 2022 | 25.32 | 25.32 | 24.39 | 24.61 | 332,654 | -0.40(-1.58%) |
Jun 24, 2022 | 24.09 | 25.19 | 24.09 | 25.01 | 477,548 | +1.12(+4.69%) |
Jun 23, 2022 | 23.54 | 24.07 | 23.34 | 23.89 | 367,616 | +0.30(+1.26%) |
Jun 22, 2022 | 23.49 | 23.97 | 23.26 | 23.59 | 355,646 | -0.26(-1.08%) |
Jun 21, 2022 | 23.50 | 24.37 | 23.36 | 23.85 | 531,935 | +0.99(+4.33%) |
Jun 17, 2022 | 22.20 | 23.02 | 22.16 | 22.86 | 457,153 | +0.72(+3.27%) |
Jun 16, 2022 | 22.06 | 22.38 | 21.16 | 22.13 | 814,500 | -0.54(-2.36%) |
Jun 15, 2022 | 22.72 | 23.16 | 22.30 | 22.67 | 206,908 | +0.10(+0.44%) |
Jun 14, 2022 | 22.69 | 22.96 | 22.11 | 22.57 | 278,951 | +0.37(+1.65%) |
Jun 13, 2022 | 22.38 | 22.56 | 21.90 | 22.20 | 679,690 | -1.11(-4.76%) |
Jun 10, 2022 | 24.18 | 24.54 | 23.30 | 23.31 | 170,331 | -1.50(-6.03%) |
Jun 09, 2022 | 25.30 | 25.63 | 24.77 | 24.81 | 197,277 | -0.74(-2.91%) |
Jun 08, 2022 | 26.28 | 26.36 | 25.20 | 25.55 | 324,547 | -0.90(-3.41%) |
Jun 07, 2022 | 26.53 | 26.79 | 26.07 | 26.45 | 481,694 | -0.56(-2.09%) |
Jun 06, 2022 | 26.06 | 27.15 | 26.06 | 27.02 | 424,996 | +1.08(+4.16%) |
Jun 03, 2022 | 26.64 | 26.64 | 25.93 | 25.94 | 224,242 | -0.91(-3.39%) |
Jun 02, 2022 | 25.87 | 26.87 | 25.73 | 26.85 | 261,741 | +0.82(+3.16%) |
Jun 01, 2022 | 26.25 | 26.43 | 25.57 | 26.03 | 464,980 | -0.27(-1.02%) |
May 31, 2022 | 26.13 | 26.42 | 25.61 | 26.29 | 321,473 | +0.24(+0.91%) |
May 27, 2022 | 26.20 | 26.31 | 25.67 | 26.06 | 203,571 | +0.10(+0.38%) |
May 26, 2022 | 25.34 | 26.33 | 25.16 | 25.96 | 511,015 | +0.61(+2.41%) |
May 25, 2022 | 23.95 | 25.40 | 23.53 | 25.35 | 570,451 | +1.38(+5.76%) |
May 24, 2022 | 23.28 | 24.13 | 22.65 | 23.97 | 500,336 | +0.30(+1.25%) |
May 23, 2022 | 23.06 | 23.72 | 22.90 | 23.67 | 446,861 | +0.83(+3.63%) |
May 20, 2022 | 23.21 | 24.06 | 21.96 | 22.84 | 402,467 | +0.01(+0.04%) |
May 19, 2022 | 22.70 | 23.42 | 22.70 | 22.83 | 313,501 | -0.22(-0.94%) |
May 18, 2022 | 23.99 | 24.11 | 22.77 | 23.05 | 385,605 | -1.21(-5.00%) |
May 17, 2022 | 24.12 | 24.62 | 23.82 | 24.26 | 321,881 | +0.91(+3.88%) |
May 16, 2022 | 23.43 | 23.68 | 23.18 | 23.35 | 219,493 | -0.34(-1.42%) |
May 13, 2022 | 23.68 | 24.19 | 23.43 | 23.69 | 338,327 | +0.53(+2.30%) |
May 12, 2022 | 23.02 | 23.37 | 22.59 | 23.16 | 295,524 | -0.26(-1.10%) |
May 11, 2022 | 23.65 | 24.18 | 23.10 | 23.41 | 330,977 | -0.13(-0.54%) |
May 10, 2022 | 24.11 | 24.18 | 22.95 | 23.54 | 476,174 | -0.42(-1.77%) |
May 09, 2022 | 23.30 | 24.14 | 23.08 | 23.97 | 473,224 | +0.10(+0.41%) |
May 06, 2022 | 24.15 | 24.29 | 23.42 | 23.87 | 406,728 | -0.51(-2.10%) |
May 05, 2022 | 24.97 | 24.97 | 23.85 | 24.38 | 422,028 | -0.56(-2.25%) |
May 04, 2022 | 24.50 | 25.08 | 23.65 | 24.94 | 437,910 | +0.73(+3.01%) |
May 03, 2022 | 24.30 | 24.62 | 23.69 | 24.21 | 512,595 | -0.14(-0.57%) |
May 02, 2022 | 23.10 | 24.73 | 22.05 | 24.35 | 953,540 | +1.81(+8.05%) |
Apr 29, 2022 | 22.32 | 24.41 | 22.32 | 22.54 | 859,409 | -0.10(-0.44%) |
Apr 28, 2022 | 22.85 | 23.05 | 21.87 | 22.63 | 503,850 | +0.24(+1.06%) |
Apr 27, 2022 | 22.50 | 22.97 | 22.24 | 22.40 | 389,717 | -0.10(-0.44%) |
Apr 26, 2022 | 23.12 | 23.61 | 22.43 | 22.50 | 433,329 | -0.97(-4.12%) |
Apr 25, 2022 | 23.59 | 23.59 | 22.49 | 23.46 | 486,332 | +0.02(+0.08%) |
Apr 22, 2022 | 23.83 | 23.96 | 23.27 | 23.44 | 344,921 | -0.56(-2.34%) |
Apr 21, 2022 | 24.85 | 25.07 | 23.65 | 24.01 | 359,905 | -0.45(-1.85%) |
Apr 20, 2022 | 23.92 | 24.65 | 23.92 | 24.46 | 379,901 | +0.55(+2.31%) |
Apr 19, 2022 | 22.87 | 24.22 | 22.84 | 23.91 | 357,060 | +0.91(+3.95%) |
Apr 18, 2022 | 22.57 | 23.32 | 22.05 | 23.00 | 543,528 | +0.51(+2.28%) |
Apr 14, 2022 | 22.34 | 22.69 | 21.89 | 22.49 | 835,006 | +0.54(+2.47%) |
Apr 13, 2022 | 21.62 | 22.21 | 21.40 | 21.94 | 538,893 | +0.40(+1.88%) |
Apr 12, 2022 | 22.42 | 22.74 | 21.43 | 21.54 | 528,251 | -0.47(-2.15%) |
Apr 11, 2022 | 22.62 | 23.00 | 21.93 | 22.01 | 472,830 | -0.72(-3.17%) |
Apr 08, 2022 | 22.17 | 23.01 | 22.15 | 22.73 | 685,546 | +0.48(+2.17%) |
Apr 07, 2022 | 23.02 | 23.47 | 21.15 | 22.25 | 1,508,169 | -1.00(-4.29%) |
Apr 06, 2022 | 25.12 | 25.12 | 23.23 | 23.25 | 916,563 | -2.20(-8.64%) |
Apr 05, 2022 | 26.36 | 26.36 | 25.34 | 25.45 | 533,803 | -1.07(-4.02%) |
Apr 04, 2022 | 26.63 | 26.79 | 26.25 | 26.51 | 308,043 | -0.12(-0.44%) |
Apr 01, 2022 | 27.07 | 27.14 | 26.08 | 26.63 | 362,273 | -0.10(-0.37%) |
Mar 31, 2022 | 26.75 | 27.09 | 26.59 | 26.73 | 319,049 | -0.01(-0.04%) |
Mar 30, 2022 | 27.63 | 27.78 | 26.65 | 26.74 | 345,975 | -1.08(-3.90%) |
Mar 29, 2022 | 27.35 | 28.20 | 27.21 | 27.82 | 545,740 | +1.09(+4.10%) |
Mar 28, 2022 | 27.26 | 27.33 | 26.17 | 26.73 | 428,905 | -0.43(-1.60%) |
Mar 25, 2022 | 26.99 | 27.38 | 26.85 | 27.16 | 434,901 | +0.06(+0.22%) |
Mar 24, 2022 | 26.28 | 27.20 | 26.23 | 27.10 | 393,047 | +0.89(+3.39%) |
Mar 23, 2022 | 26.92 | 27.28 | 26.14 | 26.21 | 321,610 | -0.71(-2.64%) |
Mar 22, 2022 | 26.24 | 27.23 | 26.20 | 26.92 | 372,444 | +1.00(+3.84%) |
Mar 21, 2022 | 26.93 | 27.31 | 25.76 | 25.93 | 573,184 | -1.12(-4.16%) |
Mar 18, 2022 | 26.60 | 27.19 | 26.32 | 27.05 | 423,988 | +0.33(+1.22%) |
Mar 17, 2022 | 27.36 | 27.36 | 26.14 | 26.73 | 460,007 | -1.19(-4.27%) |
Mar 16, 2022 | 26.82 | 27.92 | 26.82 | 27.92 | 602,243 | +1.81(+6.95%) |
Mar 15, 2022 | 25.49 | 26.38 | 25.47 | 26.11 | 329,917 | +0.62(+2.44%) |
Mar 14, 2022 | 25.87 | 26.58 | 25.27 | 25.48 | 284,452 | -0.05(-0.19%) |
Mar 11, 2022 | 26.59 | 26.81 | 25.50 | 25.53 | 210,867 | -0.62(-2.38%) |
Mar 10, 2022 | 26.16 | 26.59 | 25.59 | 26.16 | 331,533 | -0.75(-2.79%) |
Mar 09, 2022 | 26.98 | 27.54 | 26.74 | 26.90 | 405,161 | +0.82(+3.14%) |
Mar 08, 2022 | 26.66 | 26.95 | 25.59 | 26.09 | 403,412 | -0.18(-0.68%) |
Mar 07, 2022 | 28.18 | 28.18 | 26.15 | 26.26 | 540,596 | -2.01(-7.12%) |
Mar 04, 2022 | 28.47 | 28.68 | 27.66 | 28.28 | 441,040 | -0.65(-2.25%) |
Mar 03, 2022 | 29.46 | 29.46 | 28.46 | 28.93 | 418,397 | -0.33(-1.11%) |
Mar 02, 2022 | 28.42 | 29.54 | 28.42 | 29.25 | 382,679 | +0.99(+3.49%) |
Mar 01, 2022 | 29.65 | 30.01 | 27.76 | 28.27 | 603,675 | -0.98(-3.34%) |
Feb 28, 2022 | 29.67 | 29.92 | 28.97 | 29.24 | 585,237 | -0.56(-1.89%) |
Feb 25, 2022 | 28.75 | 30.00 | 29.21 | 29.80 | 814,705 | +1.36(+4.77%) |
Feb 24, 2022 | 27.54 | 28.52 | 27.16 | 28.45 | 544,329 | +0.26(+0.91%) |
Feb 23, 2022 | 29.35 | 29.65 | 27.92 | 28.19 | 737,557 | -0.74(-2.55%) |
Feb 22, 2022 | 30.56 | 30.58 | 28.56 | 28.93 | 340,505 | -1.87(-6.06%) |
Feb 18, 2022 | 30.80 | 0 | -0.21(-0.67%) | |||
Feb 17, 2022 | 31.22 | 31.49 | 30.55 | 31.00 | 386,361 | -0.64(-2.02%) |
Feb 16, 2022 | 31.83 | 31.99 | 29.79 | 31.64 | 768,756 | +1.09(+3.57%) |
Feb 15, 2022 | 29.93 | 30.89 | 29.93 | 30.55 | 461,266 | +0.95(+3.22%) |
Feb 14, 2022 | 29.78 | 29.92 | 29.08 | 29.60 | 515,819 | -0.21(-0.69%) |
Feb 11, 2022 | 30.48 | 30.91 | 29.54 | 29.80 | 285,105 | -0.59(-1.94%) |
Feb 10, 2022 | 31.34 | 32.03 | 30.22 | 30.39 | 415,405 | -1.14(-3.61%) |
Feb 09, 2022 | 31.53 | 32.08 | 31.49 | 31.53 | 281,920 | +0.17(+0.53%) |
Feb 08, 2022 | 31.22 | 31.95 | 31.22 | 31.37 | 419,838 | +0.41(+1.33%) |
Feb 07, 2022 | 31.37 | 31.98 | 30.69 | 30.95 | 480,238 | -0.35(-1.13%) |
Feb 04, 2022 | 31.39 | 31.79 | 31.09 | 31.31 | 394,273 | +0.04(+0.13%) |
Feb 03, 2022 | 31.11 | 31.27 | 262,235 | +0.06(+0.19%) | ||
Feb 02, 2022 | 31.99 | 31.99 | 30.93 | 31.21 | 386,822 | -0.66(-2.07%) |
Feb 01, 2022 | 31.23 | 31.92 | 30.80 | 31.87 | 658,885 | +0.75(+2.40%) |
Jan 31, 2022 | 29.87 | 31.13 | 31.12 | 423,017 | +1.12(+3.73%) | |
Jan 28, 2022 | 29.75 | 30.11 | 29.09 | 30.00 | 373,678 | +0.01(+0.03%) |
Jan 27, 2022 | 30.81 | 31.49 | 29.69 | 29.99 | 240,531 | -0.31(-1.04%) |
Jan 26, 2022 | 30.82 | 31.43 | 29.75 | 30.31 | 340,437 | -0.22(-0.71%) |
Jan 25, 2022 | 30.26 | 31.34 | 29.06 | 30.52 | 495,424 | -0.07(-0.22%) |
Jan 24, 2022 | 29.70 | 30.69 | 28.36 | 30.59 | 470,325 | +0.12(+0.39%) |
Jan 21, 2022 | 30.60 | 31.24 | 30.09 | 30.47 | 419,840 | -0.52(-1.68%) |
Jan 20, 2022 | 32.23 | 32.59 | 30.88 | 30.99 | 579,585 | -0.30(-0.97%) |
Jan 19, 2022 | 33.00 | 33.00 | 30.47 | 31.30 | 714,233 | -1.34(-4.09%) |
Jan 18, 2022 | 34.31 | 34.31 | 32.62 | 32.63 | 646,616 | -1.82(-5.28%) |
Jan 14, 2022 | 34.45 | 0 | +0.09(+0.26%) | |||
Jan 13, 2022 | 35.33 | 35.63 | 34.27 | 34.36 | 312,763 | -0.70(-1.99%) |
Jan 12, 2022 | 36.38 | 36.57 | 34.83 | 35.06 | 286,006 | -0.92(-2.57%) |
Jan 11, 2022 | 35.61 | 36.10 | 34.98 | 35.98 | 282,161 | +0.66(+1.86%) |
Jan 10, 2022 | 35.32 | 35.57 | 34.28 | 35.33 | 218,932 | +0.22(+0.62%) |
Jan 07, 2022 | 34.77 | 35.46 | 34.77 | 35.11 | 196,264 | +0.54(+1.56%) |
Jan 06, 2022 | 34.49 | 35.11 | 33.93 | 34.57 | 186,701 | +0.28(+0.80%) |
Jan 05, 2022 | 35.65 | 35.70 | 34.23 | 34.29 | 256,543 | -1.13(-3.19%) |
Jan 04, 2022 | 35.53 | 36.19 | 35.37 | 35.42 | 346,546 | +0.12(+0.33%) |
Jan 03, 2022 | 35.71 | 36.34 | 35.26 | 35.31 | 172,053 | -0.16(-0.44%) |
Dec 31, 2021 | 35.53 | 35.81 | 35.39 | 35.46 | 148,408 | -0.28(-0.80%) |
Dec 30, 2021 | 36.20 | 36.60 | 35.72 | 35.75 | 141,733 | -0.26(-0.71%) |
Dec 29, 2021 | 36.22 | 36.42 | 35.60 | 36.00 | 222,700 | -0.32(-0.89%) |
Dec 28, 2021 | 36.65 | 36.75 | 36.28 | 36.33 | 128,479 | -0.32(-0.88%) |
Dec 27, 2021 | 35.85 | 36.76 | 35.85 | 36.65 | 209,232 | +0.88(+2.47%) |
Dec 23, 2021 | 35.54 | 36.13 | 35.53 | 35.77 | 208,727 | +0.29(+0.83%) |
Dec 22, 2021 | 34.97 | 35.73 | 34.73 | 35.47 | 191,687 | +0.57(+1.63%) |
Dec 21, 2021 | 33.82 | 36.37 | 33.56 | 34.90 | 286,815 | +1.64(+4.93%) |
Dec 20, 2021 | 33.42 | 33.75 | 32.56 | 33.26 | 333,036 | -0.84(-2.45%) |
Dec 17, 2021 | 34.22 | 34.94 | 33.68 | 34.10 | 657,828 | -0.33(-0.97%) |
Dec 16, 2021 | 35.65 | 35.89 | 34.35 | 34.43 | 250,044 | -0.53(-1.52%) |
Dec 15, 2021 | 34.70 | 35.06 | 33.90 | 34.96 | 340,692 | +0.25(+0.71%) |
Dec 14, 2021 | 34.10 | 35.36 | 33.94 | 34.72 | 329,838 | +0.57(+1.67%) |
Dec 13, 2021 | 34.78 | 35.19 | 34.05 | 34.15 | 360,505 | -0.85(-2.44%) |
Dec 10, 2021 | 35.25 | 35.36 | 34.68 | 35.00 | 249,824 | -0.03(-0.08%) |
Dec 09, 2021 | 34.68 | 35.29 | 34.66 | 35.03 | 205,621 | +0.28(+0.82%) |
Dec 08, 2021 | 35.76 | 35.76 | 34.71 | 34.75 | 167,549 | -0.92(-2.59%) |
Dec 07, 2021 | 35.75 | 35.93 | 35.39 | 35.67 | 220,692 | +0.52(+1.48%) |
Dec 06, 2021 | 35.36 | 35.38 | 34.45 | 35.15 | 253,116 | +0.31(+0.90%) |
Dec 03, 2021 | 35.81 | 35.85 | 34.56 | 34.83 | 217,293 | -0.94(-2.64%) |
Dec 02, 2021 | 35.04 | 36.02 | 34.33 | 35.78 | 196,646 | +1.28(+3.70%) |
Dec 01, 2021 | 35.75 | 36.34 | 34.43 | 34.50 | 222,883 | -0.26(-0.73%) |
Nov 30, 2021 | 35.79 | 35.94 | 34.24 | 34.76 | 407,514 | -1.37(-3.78%) |
Nov 29, 2021 | 36.65 | 36.65 | 34.96 | 36.12 | 317,461 | +0.10(+0.27%) |
Nov 26, 2021 | 35.94 | 36.40 | 34.61 | 36.02 | 378,074 | -1.12(-3.01%) |
Nov 24, 2021 | 37.75 | 38.18 | 37.10 | 37.14 | 169,139 | -0.92(-2.42%) |
Nov 23, 2021 | 37.94 | 38.31 | 37.36 | 38.06 | 342,062 | +0.42(+1.12%) |
Nov 22, 2021 | 37.57 | 38.17 | 37.27 | 37.64 | 184,883 | +0.48(+1.29%) |
Nov 19, 2021 | 37.54 | 37.93 | 36.79 | 37.16 | 231,983 | -0.70(-1.84%) |
Nov 18, 2021 | 37.57 | 37.82 | 36.76 | 37.85 | 189,218 | +0.24(+0.62%) |
Nov 17, 2021 | 38.81 | 38.81 | 37.09 | 37.62 | 293,389 | -1.25(-3.23%) |
Nov 16, 2021 | 38.63 | 39.12 | 38.33 | 38.87 | 254,018 | +0.40(+1.04%) |
Nov 15, 2021 | 37.94 | 38.55 | 37.67 | 38.47 | 234,032 | +0.62(+1.63%) |
Nov 12, 2021 | 37.24 | 37.93 | 36.88 | 37.85 | 195,597 | +0.75(+2.03%) |
Nov 11, 2021 | 37.27 | 37.62 | 36.80 | 37.10 | 145,695 | +0.14(+0.37%) |
Nov 10, 2021 | 37.02 | 36.96 | 165,255 | -0.15(-0.40%) | ||
Nov 09, 2021 | 37.49 | 37.49 | 36.77 | 37.11 | 207,477 | -0.42(-1.12%) |
Nov 08, 2021 | 37.83 | 38.24 | 37.25 | 37.53 | 175,764 | -0.17(-0.44%) |
Nov 05, 2021 | 38.27 | 38.60 | 37.54 | 37.70 | 234,049 | +0.00(+0.00%) |
Nov 04, 2021 | 38.47 | 38.68 | 37.41 | 37.70 | 191,829 | -0.78(-2.04%) |
Nov 03, 2021 | 37.45 | 38.67 | 37.41 | 38.48 | 299,596 | +0.83(+2.21%) |
Nov 02, 2021 | 37.68 | 38.33 | 37.06 | 37.65 | 284,017 | +0.25(+0.68%) |