Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.73 | 31.89 | 31.59 | 31.59 | 892 | -0.09(-0.28%) |
Sep 29, 2022 | 31.61 | 31.71 | 31.55 | 31.68 | 995 | -0.83(-2.55%) |
Sep 28, 2022 | 31.73 | 32.55 | 31.73 | 32.50 | 3,030 | +0.87(+2.75%) |
Sep 27, 2022 | 31.84 | 31.84 | 31.56 | 31.63 | 1,969 | +0.10(+0.30%) |
Sep 26, 2022 | 32.01 | 32.08 | 31.54 | 31.54 | 1,172 | -0.33(-1.02%) |
Sep 23, 2022 | 31.93 | 31.97 | 31.55 | 31.87 | 1,918 | -0.65(-1.99%) |
Sep 22, 2022 | 32.73 | 32.73 | 32.51 | 32.51 | 1,198 | -0.71(-2.13%) |
Sep 21, 2022 | 33.77 | 33.82 | 33.22 | 33.22 | 1,026 | -0.59(-1.76%) |
Sep 20, 2022 | 33.88 | 33.93 | 33.74 | 33.81 | 1,572 | -0.56(-1.64%) |
Sep 19, 2022 | 34.00 | 34.45 | 34.00 | 34.38 | 1,476 | +0.22(+0.64%) |
Sep 16, 2022 | 34.18 | 34.31 | 34.00 | 34.16 | 2,399 | -0.86(-2.45%) |
Sep 15, 2022 | 34.93 | 35.02 | 34.93 | 35.02 | 822 | -0.11(-0.32%) |
Sep 14, 2022 | 35.09 | 35.13 | 34.97 | 35.13 | 970 | +0.19(+0.53%) |
Sep 13, 2022 | 35.48 | 35.48 | 34.90 | 34.95 | 1,207 | -1.59(-4.36%) |
Sep 12, 2022 | 36.30 | 36.57 | 36.17 | 36.54 | 4,354 | +0.49(+1.36%) |
Sep 09, 2022 | 35.64 | 36.09 | 35.64 | 36.05 | 840 | +0.71(+2.01%) |
Sep 08, 2022 | 34.91 | 35.34 | 34.91 | 35.34 | 547 | +0.24(+0.67%) |
Sep 07, 2022 | 34.48 | 35.12 | 34.48 | 35.10 | 898 | +0.86(+2.51%) |
Sep 06, 2022 | 34.48 | 34.48 | 34.21 | 34.25 | 1,818 | -0.47(-1.36%) |
Sep 02, 2022 | 35.23 | 35.23 | 34.63 | 34.72 | 1,101 | -0.27(-0.77%) |
Sep 01, 2022 | 34.74 | 34.99 | 34.38 | 34.99 | 1,665 | -0.29(-0.82%) |
Aug 31, 2022 | 35.45 | 35.45 | 35.28 | 35.28 | 1,214 | +0.09(+0.26%) |
Aug 30, 2022 | 35.45 | 35.45 | 35.13 | 35.18 | 831 | -0.52(-1.47%) |
Aug 29, 2022 | 35.76 | 35.88 | 35.71 | 35.71 | 1,683 | -0.27(-0.75%) |
Aug 26, 2022 | 36.90 | 36.90 | 35.90 | 35.98 | 4,334 | -1.21(-3.26%) |
Aug 25, 2022 | 36.91 | 37.21 | 36.91 | 37.19 | 816 | +0.79(+2.16%) |
Aug 24, 2022 | 36.30 | 36.48 | 36.30 | 36.40 | 658 | +0.51(+1.42%) |
Aug 23, 2022 | 36.09 | 36.09 | 35.80 | 35.89 | 898 | -0.03(-0.07%) |
Aug 22, 2022 | 36.02 | 36.12 | 35.92 | 35.92 | 1,439 | -0.63(-1.73%) |
Aug 19, 2022 | 36.74 | 36.74 | 36.46 | 36.55 | 875 | -0.82(-2.20%) |
Aug 18, 2022 | 37.44 | 37.44 | 37.37 | 37.37 | 691 | -0.13(-0.35%) |
Aug 17, 2022 | 37.74 | 37.74 | 37.31 | 37.50 | 14,400 | -0.88(-2.29%) |
Aug 16, 2022 | 38.40 | 38.40 | 38.38 | 38.38 | 602 | -0.01(-0.03%) |
Aug 15, 2022 | 37.99 | 38.47 | 37.99 | 38.39 | 775 | +0.14(+0.36%) |
Aug 12, 2022 | 38.30 | 38.30 | 38.26 | 38.26 | 526 | +0.63(+1.67%) |
Aug 11, 2022 | 37.96 | 37.96 | 37.63 | 37.63 | 877 | +0.56(+1.52%) |
Aug 10, 2022 | 36.84 | 37.09 | 36.84 | 37.06 | 1,041 | +0.99(+2.74%) |
Aug 09, 2022 | 36.54 | 36.55 | 36.07 | 36.07 | 1,152 | -0.68(-1.85%) |
Aug 08, 2022 | 36.68 | 37.06 | 36.68 | 36.75 | 2,153 | +0.41(+1.12%) |
Aug 05, 2022 | 35.85 | 36.35 | 35.85 | 36.35 | 931 | +0.25(+0.71%) |
Aug 04, 2022 | 36.18 | 36.18 | 35.88 | 36.09 | 928 | +0.02(+0.06%) |
Aug 03, 2022 | 36.02 | 36.23 | 36.02 | 36.07 | 605 | +0.51(+1.44%) |
Aug 02, 2022 | 35.62 | 35.62 | 35.56 | 35.56 | 704 | -0.00(-0.01%) |
Aug 01, 2022 | 34.03 | 35.63 | 34.03 | 35.56 | 1,904 | -0.03(-0.09%) |
Jul 29, 2022 | 35.19 | 35.70 | 35.19 | 35.59 | 925 | +0.35(+1.00%) |
Jul 28, 2022 | 35.11 | 35.26 | 35.11 | 35.24 | 598 | -0.13(-0.37%) |
Jul 27, 2022 | 34.80 | 35.47 | 34.80 | 35.37 | 616 | +0.92(+2.67%) |
Jul 26, 2022 | 34.46 | 34.46 | 34.45 | 34.45 | 486 | -0.44(-1.25%) |
Jul 25, 2022 | 34.95 | 34.98 | 34.84 | 34.88 | 1,166 | -0.09(-0.25%) |
Jul 22, 2022 | 35.85 | 35.85 | 34.90 | 34.97 | 656 | -0.75(-2.10%) |
Jul 21, 2022 | 35.22 | 35.72 | 35.22 | 35.72 | 539 | +0.25(+0.71%) |
Jul 20, 2022 | 35.23 | 35.56 | 35.23 | 35.47 | 2,729 | +0.47(+1.34%) |
Jul 19, 2022 | 34.28 | 35.00 | 34.28 | 35.00 | 780 | +1.10(+3.24%) |
Jul 18, 2022 | 34.65 | 34.65 | 33.88 | 33.90 | 1,336 | +0.03(+0.09%) |
Jul 15, 2022 | 33.41 | 33.89 | 33.37 | 33.87 | 1,713 | +0.52(+1.56%) |
Jul 14, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 682 | -0.34(-1.01%) |
Jul 13, 2022 | 33.31 | 33.76 | 33.18 | 33.69 | 1,233 | +0.09(+0.26%) |
Jul 12, 2022 | 33.63 | 33.63 | 33.50 | 33.61 | 924 | -0.08(-0.24%) |
Jul 11, 2022 | 34.11 | 34.11 | 33.69 | 33.69 | 1,635 | -0.75(-2.19%) |
Jul 08, 2022 | 34.38 | 34.61 | 34.34 | 34.44 | 1,480 | -0.20(-0.59%) |
Jul 07, 2022 | 34.51 | 34.65 | 34.51 | 34.65 | 1,579 | +0.89(+2.63%) |
Jul 06, 2022 | 33.78 | 33.97 | 33.67 | 33.76 | 1,941 | -0.22(-0.65%) |
Jul 05, 2022 | 32.98 | 34.02 | 32.98 | 33.98 | 2,052 | +0.53(+1.58%) |
Jul 01, 2022 | 33.60 | 33.60 | 33.44 | 33.45 | 756 | +0.52(+1.59%) |
Jun 30, 2022 | 32.82 | 33.09 | 32.82 | 32.92 | 1,330 | -0.63(-1.86%) |
Jun 29, 2022 | 33.39 | 33.57 | 33.35 | 33.55 | 1,196 | -0.25(-0.74%) |
Jun 28, 2022 | 34.09 | 34.09 | 33.80 | 33.80 | 605 | -0.70(-2.04%) |
Jun 27, 2022 | 34.55 | 34.74 | 34.46 | 34.50 | 1,506 | -0.25(-0.71%) |
Jun 24, 2022 | 34.42 | 34.75 | 34.42 | 34.75 | 1,901 | +1.21(+3.61%) |
Jun 23, 2022 | 33.03 | 33.61 | 33.03 | 33.54 | 3,779 | +0.68(+2.06%) |
Jun 22, 2022 | 32.49 | 33.02 | 32.49 | 32.86 | 4,326 | +0.09(+0.26%) |
Jun 21, 2022 | 32.49 | 33.02 | 32.49 | 32.78 | 6,046 | +0.56(+1.72%) |
Jun 17, 2022 | 31.95 | 32.37 | 31.95 | 32.22 | 2,796 | +0.74(+2.35%) |
Jun 16, 2022 | 32.02 | 32.05 | 31.48 | 31.48 | 3,512 | -1.55(-4.69%) |
Jun 15, 2022 | 32.84 | 33.19 | 32.84 | 33.03 | 762 | +0.70(+2.16%) |
Jun 14, 2022 | 32.70 | 32.70 | 32.24 | 32.33 | 1,269 | -0.13(-0.39%) |
Jun 13, 2022 | 33.08 | 33.08 | 32.40 | 32.46 | 6,354 | -1.95(-5.67%) |
Jun 10, 2022 | 35.01 | 35.14 | 34.34 | 34.41 | 2,909 | -1.20(-3.36%) |
Jun 09, 2022 | 36.19 | 36.19 | 35.59 | 35.61 | 1,206 | -1.22(-3.32%) |
Jun 08, 2022 | 36.86 | 37.00 | 36.83 | 36.83 | 696 | -0.09(-0.25%) |
Jun 07, 2022 | 36.04 | 36.93 | 35.86 | 36.92 | 903 | +0.60(+1.66%) |
Jun 06, 2022 | 36.30 | 36.75 | 36.16 | 36.32 | 2,103 | +0.15(+0.43%) |
Jun 03, 2022 | 36.11 | 36.29 | 36.02 | 36.16 | 1,407 | -0.46(-1.26%) |
Jun 02, 2022 | 35.58 | 36.62 | 35.58 | 36.62 | 1,169 | +1.16(+3.28%) |
Jun 01, 2022 | 35.85 | 35.85 | 35.34 | 35.46 | 1,042 | -0.29(-0.80%) |
May 31, 2022 | 35.74 | 35.90 | 35.74 | 35.75 | 1,427 | -0.31(-0.87%) |
May 27, 2022 | 35.46 | 36.13 | 35.46 | 36.06 | 1,706 | +0.81(+2.31%) |
May 26, 2022 | 34.62 | 35.35 | 34.62 | 35.25 | 913 | +0.88(+2.55%) |
May 25, 2022 | 34.01 | 34.47 | 34.01 | 34.37 | 1,999 | +0.68(+2.02%) |
May 24, 2022 | 33.81 | 33.89 | 33.43 | 33.69 | 3,360 | -0.79(-2.29%) |
May 23, 2022 | 34.39 | 34.49 | 34.25 | 34.48 | 3,555 | +0.28(+0.82%) |
May 20, 2022 | 33.53 | 34.20 | 33.45 | 34.20 | 1,002 | +0.12(+0.36%) |
May 19, 2022 | 33.39 | 34.23 | 33.39 | 34.07 | 2,369 | +0.38(+1.12%) |
May 18, 2022 | 34.72 | 34.72 | 33.61 | 33.70 | 1,028 | -1.43(-4.07%) |
May 17, 2022 | 35.10 | 35.16 | 34.95 | 35.13 | 1,982 | +0.75(+2.19%) |
May 16, 2022 | 34.42 | 34.65 | 34.37 | 34.37 | 3,561 | -0.21(-0.61%) |
May 13, 2022 | 33.85 | 34.69 | 33.84 | 34.58 | 2,539 | +1.37(+4.13%) |
May 12, 2022 | 32.51 | 33.23 | 32.33 | 33.21 | 6,940 | +0.36(+1.11%) |
May 11, 2022 | 33.32 | 33.93 | 32.85 | 32.85 | 2,512 | -1.00(-2.95%) |
May 10, 2022 | 34.19 | 34.19 | 33.44 | 33.85 | 1,646 | +0.04(+0.12%) |
May 09, 2022 | 35.02 | 35.10 | 33.81 | 33.81 | 15,386 | -1.74(-4.88%) |
May 06, 2022 | 35.72 | 35.72 | 35.53 | 35.54 | 1,106 | -0.82(-2.24%) |
May 05, 2022 | 36.41 | 36.41 | 36.22 | 36.36 | 813 | -1.72(-4.51%) |
May 04, 2022 | 36.59 | 38.12 | 36.59 | 38.08 | 965 | +0.96(+2.59%) |
May 03, 2022 | 36.92 | 37.17 | 36.91 | 37.12 | 1,650 | +0.15(+0.42%) |
May 02, 2022 | 36.74 | 36.96 | 36.24 | 36.96 | 10,587 | +0.32(+0.87%) |
Apr 29, 2022 | 37.87 | 37.87 | 36.64 | 36.64 | 1,464 | -1.22(-3.21%) |
Apr 28, 2022 | 37.32 | 37.92 | 37.12 | 37.86 | 2,471 | +0.72(+1.94%) |
Apr 27, 2022 | 37.09 | 37.74 | 37.09 | 37.14 | 2,720 | -0.06(-0.15%) |
Apr 26, 2022 | 38.05 | 38.05 | 37.20 | 37.20 | 1,172 | -1.19(-3.11%) |
Apr 25, 2022 | 37.70 | 38.39 | 37.52 | 38.39 | 2,382 | +0.49(+1.30%) |
Apr 22, 2022 | 37.86 | 38.08 | 37.86 | 37.90 | 1,155 | -0.94(-2.43%) |
Apr 21, 2022 | 40.27 | 40.27 | 38.84 | 38.84 | 1,099 | -1.22(-3.04%) |
Apr 20, 2022 | 40.13 | 40.24 | 40.06 | 40.06 | 1,418 | -0.27(-0.66%) |
Apr 19, 2022 | 39.60 | 40.46 | 39.59 | 40.32 | 1,782 | +0.87(+2.19%) |
Apr 18, 2022 | 39.72 | 39.72 | 39.29 | 39.46 | 3,825 | -0.53(-1.34%) |
Apr 14, 2022 | 40.41 | 40.41 | 39.99 | 39.99 | 1,587 | -0.46(-1.14%) |
Apr 13, 2022 | 39.90 | 40.56 | 39.90 | 40.45 | 1,132 | +0.68(+1.72%) |
Apr 12, 2022 | 40.36 | 40.44 | 39.74 | 39.77 | 1,226 | -0.20(-0.49%) |
Apr 11, 2022 | 40.04 | 40.13 | 39.96 | 39.96 | 1,624 | -0.39(-0.96%) |
Apr 08, 2022 | 40.26 | 40.56 | 40.26 | 40.35 | 2,123 | -0.22(-0.55%) |
Apr 07, 2022 | 40.61 | 40.72 | 40.38 | 40.58 | 1,292 | -0.25(-0.60%) |
Apr 06, 2022 | 40.60 | 40.88 | 40.59 | 40.82 | 5,464 | -0.66(-1.59%) |
Apr 05, 2022 | 41.48 | 41.48 | 41.39 | 41.48 | 686 | -0.82(-1.94%) |
Apr 04, 2022 | 42.05 | 42.37 | 41.89 | 42.30 | 1,312 | +0.70(+1.69%) |
Apr 01, 2022 | 41.37 | 41.60 | 41.26 | 41.60 | 1,441 | +0.43(+1.04%) |
Mar 31, 2022 | 41.63 | 41.64 | 41.17 | 41.17 | 805 | -0.67(-1.61%) |
Mar 30, 2022 | 42.28 | 42.44 | 41.84 | 41.84 | 1,129 | -0.73(-1.72%) |
Mar 29, 2022 | 42.32 | 42.73 | 42.11 | 42.57 | 3,363 | +1.23(+2.98%) |
Mar 28, 2022 | 41.27 | 41.43 | 40.77 | 41.34 | 1,899 | +0.21(+0.50%) |
Mar 25, 2022 | 41.16 | 41.16 | 41.08 | 41.13 | 1,136 | -0.33(-0.80%) |
Mar 24, 2022 | 41.21 | 41.54 | 41.21 | 41.47 | 1,533 | +0.24(+0.57%) |
Mar 23, 2022 | 41.68 | 41.68 | 41.23 | 41.23 | 1,471 | -0.48(-1.16%) |
Mar 22, 2022 | 41.23 | 41.87 | 41.23 | 41.71 | 1,771 | +0.72(+1.75%) |
Mar 21, 2022 | 41.33 | 41.33 | 40.83 | 40.99 | 2,451 | -0.43(-1.04%) |
Mar 18, 2022 | 41.02 | 41.44 | 41.02 | 41.42 | 2,315 | +0.87(+2.13%) |
Mar 17, 2022 | 39.92 | 40.57 | 39.92 | 40.56 | 2,645 | +0.60(+1.50%) |
Mar 16, 2022 | 39.21 | 39.96 | 38.84 | 39.96 | 3,180 | +1.79(+4.69%) |
Mar 15, 2022 | 37.36 | 38.26 | 37.36 | 38.17 | 1,732 | +0.85(+2.27%) |
Mar 14, 2022 | 38.06 | 38.34 | 37.17 | 37.32 | 8,111 | -1.00(-2.62%) |
Mar 11, 2022 | 39.32 | 39.32 | 38.32 | 38.32 | 1,117 | -0.97(-2.48%) |
Mar 10, 2022 | 38.83 | 39.32 | 38.83 | 39.30 | 1,027 | -0.40(-1.02%) |
Mar 09, 2022 | 39.46 | 39.92 | 39.46 | 39.70 | 2,575 | +1.33(+3.45%) |
Mar 08, 2022 | 38.37 | 38.81 | 38.37 | 38.38 | 1,335 | -0.04(-0.11%) |
Mar 07, 2022 | 39.88 | 39.88 | 38.42 | 38.42 | 2,671 | -1.49(-3.74%) |
Mar 04, 2022 | 40.20 | 40.20 | 39.66 | 39.91 | 2,282 | -0.88(-2.17%) |
Mar 03, 2022 | 41.07 | 41.14 | 40.80 | 40.80 | 1,185 | -0.81(-1.96%) |
Mar 02, 2022 | 41.44 | 41.78 | 41.35 | 41.61 | 3,535 | +0.52(+1.26%) |
Mar 01, 2022 | 41.61 | 41.61 | 41.10 | 41.10 | 1,840 | -0.70(-1.69%) |
Feb 28, 2022 | 41.86 | 41.86 | 41.33 | 41.80 | 2,146 | -0.07(-0.16%) |
Feb 25, 2022 | 41.10 | 41.87 | 41.53 | 41.87 | 1,194 | +0.94(+2.30%) |
Feb 24, 2022 | 38.63 | 40.99 | 38.12 | 40.92 | 64,372 | +1.13(+2.83%) |
Feb 23, 2022 | 40.92 | 40.92 | 39.80 | 39.80 | 3,051 | -0.71(-1.74%) |
Feb 22, 2022 | 40.78 | 41.35 | 40.50 | 40.50 | 5,053 | -0.66(-1.60%) |
Feb 18, 2022 | 41.16 | 0 | -0.47(-1.13%) | |||
Feb 17, 2022 | 42.51 | 42.51 | 41.63 | 41.63 | 2,382 | -1.24(-2.89%) |
Feb 16, 2022 | 42.82 | 43.04 | 42.52 | 42.87 | 1,175 | -0.25(-0.59%) |
Feb 15, 2022 | 42.87 | 43.13 | 42.87 | 43.13 | 1,865 | +1.10(+2.62%) |
Feb 14, 2022 | 42.10 | 42.44 | 41.77 | 42.03 | 8,350 | -0.38(-0.89%) |
Feb 11, 2022 | 43.35 | 43.35 | 42.29 | 42.41 | 1,155 | -0.70(-1.62%) |
Feb 10, 2022 | 43.89 | 43.90 | 43.08 | 43.11 | 6,929 | -0.79(-1.81%) |
Feb 09, 2022 | 43.35 | 43.90 | 43.35 | 43.90 | 1,322 | +1.14(+2.66%) |
Feb 08, 2022 | 42.14 | 42.82 | 42.14 | 42.76 | 1,559 | +0.42(+0.98%) |
Feb 07, 2022 | 42.59 | 42.63 | 42.35 | 42.35 | 1,344 | -0.05(-0.12%) |
Feb 04, 2022 | 41.91 | 42.60 | 41.72 | 42.40 | 1,536 | +0.65(+1.55%) |
Feb 03, 2022 | 42.05 | 41.75 | 41.75 | 1,070 | -1.19(-2.78%) | |
Feb 02, 2022 | 42.64 | 43.01 | 42.64 | 42.94 | 1,767 | -0.43(-0.99%) |
Feb 01, 2022 | 42.72 | 43.38 | 42.58 | 43.37 | 1,442 | +0.60(+1.40%) |
Jan 31, 2022 | 41.47 | 42.77 | 42.77 | 2,812 | +1.62(+3.94%) | |
Jan 28, 2022 | 39.87 | 41.15 | 39.87 | 41.15 | 882 | +1.11(+2.77%) |
Jan 27, 2022 | 41.10 | 41.10 | 40.05 | 40.05 | 2,649 | -0.63(-1.56%) |
Jan 26, 2022 | 41.73 | 41.73 | 40.46 | 40.68 | 2,686 | -0.28(-0.68%) |
Jan 25, 2022 | 40.93 | 41.27 | 40.93 | 40.96 | 993 | -0.60(-1.45%) |
Jan 24, 2022 | 40.56 | 41.61 | 39.37 | 41.56 | 6,811 | +0.21(+0.50%) |
Jan 21, 2022 | 41.88 | 41.88 | 41.32 | 41.36 | 3,445 | -1.19(-2.80%) |
Jan 20, 2022 | 43.03 | 43.90 | 42.43 | 42.55 | 4,994 | -0.35(-0.81%) |
Jan 19, 2022 | 43.19 | 43.55 | 42.89 | 42.89 | 2,064 | -0.39(-0.89%) |
Jan 18, 2022 | 43.65 | 43.84 | 43.28 | 43.28 | 2,156 | -1.11(-2.50%) |
Jan 14, 2022 | 44.39 | 0 | +0.10(+0.23%) | |||
Jan 13, 2022 | 45.23 | 45.23 | 44.29 | 44.29 | 1,332 | -0.83(-1.83%) |
Jan 12, 2022 | 45.67 | 45.79 | 45.11 | 45.12 | 1,424 | -0.34(-0.74%) |
Jan 11, 2022 | 44.52 | 45.52 | 44.52 | 45.45 | 2,333 | +0.66(+1.48%) |
Jan 10, 2022 | 44.64 | 44.79 | 43.80 | 44.79 | 3,305 | -0.19(-0.43%) |
Jan 07, 2022 | 45.58 | 45.58 | 44.98 | 44.98 | 1,445 | -0.04(-0.09%) |
Jan 06, 2022 | 44.54 | 45.28 | 44.54 | 45.02 | 2,818 | +0.02(+0.05%) |
Jan 05, 2022 | 46.26 | 46.26 | 45.00 | 45.00 | 4,078 | -1.51(-3.25%) |
Jan 04, 2022 | 47.02 | 47.02 | 46.17 | 46.51 | 2,281 | -0.50(-1.06%) |
Jan 03, 2022 | 47.00 | 47.13 | 46.59 | 47.01 | 4,071 | +0.03(+0.07%) |
Dec 31, 2021 | 47.33 | 47.33 | 46.98 | 46.98 | 1,557 | -0.23(-0.49%) |
Dec 30, 2021 | 47.03 | 47.46 | 47.03 | 47.21 | 1,625 | +0.45(+0.96%) |
Dec 29, 2021 | 46.90 | 46.90 | 46.76 | 46.76 | 4,108 | -0.28(-0.60%) |
Dec 28, 2021 | 47.14 | 47.55 | 47.04 | 47.04 | 2,699 | -0.15(-0.33%) |
Dec 27, 2021 | 47.01 | 47.21 | 47.01 | 47.20 | 2,106 | +0.01(+0.02%) |
Dec 23, 2021 | 46.75 | 47.37 | 46.75 | 47.19 | 3,068 | +0.29(+0.62%) |
Dec 22, 2021 | 46.32 | 46.92 | 46.32 | 46.90 | 5,634 | +0.24(+0.51%) |
Dec 21, 2021 | 46.25 | 46.66 | 46.25 | 46.66 | 1,279 | +1.45(+3.20%) |
Dec 20, 2021 | 45.02 | 45.30 | 44.98 | 45.21 | 4,056 | -0.68(-1.47%) |
Dec 17, 2021 | 44.71 | 45.91 | 44.71 | 45.89 | 1,883 | +0.49(+1.07%) |
Dec 16, 2021 | 46.25 | 46.25 | 45.40 | 45.40 | 1,060 | -0.77(-1.67%) |
Dec 15, 2021 | 45.16 | 46.18 | 45.16 | 46.18 | 1,651 | +0.68(+1.49%) |
Dec 14, 2021 | 45.54 | 45.88 | 45.50 | 45.50 | 1,171 | -0.53(-1.14%) |
Dec 13, 2021 | 46.24 | 46.24 | 45.96 | 46.02 | 1,964 | -0.22(-0.47%) |
Dec 10, 2021 | 46.54 | 46.54 | 46.16 | 46.24 | 1,606 | -0.34(-0.73%) |
Dec 09, 2021 | 47.08 | 47.08 | 46.51 | 46.58 | 1,701 | -0.95(-2.01%) |
Dec 08, 2021 | 46.99 | 47.62 | 46.99 | 47.53 | 2,248 | +0.31(+0.65%) |
Dec 07, 2021 | 46.34 | 47.31 | 46.34 | 47.23 | 3,439 | +1.28(+2.79%) |
Dec 06, 2021 | 45.08 | 46.04 | 45.08 | 45.94 | 2,527 | +0.72(+1.59%) |
Dec 03, 2021 | 45.83 | 45.83 | 44.93 | 45.22 | 2,605 | -0.96(-2.08%) |
Dec 02, 2021 | 45.25 | 46.41 | 45.25 | 46.19 | 6,641 | +0.60(+1.32%) |
Dec 01, 2021 | 47.33 | 47.41 | 45.58 | 45.58 | 2,420 | -1.02(-2.18%) |
Nov 30, 2021 | 47.54 | 47.54 | 46.60 | 46.60 | 2,187 | -1.04(-2.18%) |
Nov 29, 2021 | 48.15 | 48.15 | 47.38 | 47.64 | 7,373 | -0.03(-0.06%) |
Nov 26, 2021 | 47.63 | 48.04 | 47.44 | 47.67 | 1,080 | -1.06(-2.18%) |
Nov 24, 2021 | 48.05 | 48.82 | 47.88 | 48.73 | 1,786 | +0.54(+1.12%) |
Nov 23, 2021 | 48.48 | 48.48 | 47.75 | 48.19 | 1,822 | -0.12(-0.26%) |
Nov 22, 2021 | 49.14 | 49.14 | 48.32 | 48.32 | 4,237 | -0.65(-1.32%) |
Nov 19, 2021 | 49.35 | 49.35 | 48.96 | 48.96 | 1,822 | -0.37(-0.76%) |
Nov 18, 2021 | 49.42 | 49.37 | 49.34 | 49.34 | 1,182 | -0.03(-0.06%) |
Nov 17, 2021 | 49.85 | 49.85 | 49.34 | 49.37 | 11,786 | -0.80(-1.59%) |
Nov 16, 2021 | 49.73 | 50.27 | 49.73 | 50.16 | 5,602 | +0.26(+0.53%) |
Nov 15, 2021 | 50.54 | 50.54 | 49.90 | 49.90 | 3,143 | -0.31(-0.61%) |
Nov 12, 2021 | 49.73 | 50.25 | 49.73 | 50.21 | 1,412 | +0.60(+1.21%) |
Nov 11, 2021 | 49.54 | 49.74 | 49.54 | 49.61 | 4,627 | +0.17(+0.34%) |
Nov 10, 2021 | 49.93 | 49.44 | 49.44 | 3,215 | -0.97(-1.92%) | |
Nov 09, 2021 | 50.59 | 50.59 | 50.38 | 50.41 | 4,250 | -0.09(-0.18%) |
Nov 08, 2021 | 50.61 | 50.72 | 50.46 | 50.50 | 2,340 | +0.20(+0.40%) |
Nov 05, 2021 | 50.54 | 50.54 | 50.29 | 50.29 | 1,788 | +0.31(+0.62%) |
Nov 04, 2021 | 50.38 | 50.44 | 49.97 | 49.98 | 1,124 | -0.40(-0.78%) |
Nov 03, 2021 | 49.83 | 50.44 | 49.83 | 50.38 | 1,294 | +0.40(+0.80%) |
Nov 02, 2021 | 50.08 | 50.08 | 49.85 | 49.98 | 2,156 | -0.26(-0.51%) |
Nov 01, 2021 | 49.86 | 50.31 | 49.83 | 50.24 | 2,414 | +0.40(+0.81%) |
Oct 29, 2021 | 49.99 | 49.99 | 49.68 | 49.83 | 5,892 | -0.11(-0.21%) |
Oct 28, 2021 | 49.60 | 49.99 | 49.60 | 49.94 | 2,013 | +0.35(+0.70%) |
Oct 27, 2021 | 50.23 | 50.23 | 49.59 | 49.59 | 797 | -0.64(-1.27%) |
Oct 26, 2021 | 50.79 | 50.23 | 50.23 | 2,768 | -0.36(-0.71%) | |
Oct 25, 2021 | 50.64 | 50.70 | 50.24 | 50.59 | 1,755 | +0.17(+0.35%) |
Oct 22, 2021 | 50.43 | 50.45 | 50.16 | 50.41 | 1,341 | -0.12(-0.24%) |
Oct 21, 2021 | 50.17 | 50.58 | 50.17 | 50.54 | 1,359 | +0.34(+0.67%) |
Oct 20, 2021 | 50.63 | 50.63 | 50.20 | 50.20 | 3,787 | -0.16(-0.32%) |
Oct 19, 2021 | 50.22 | 50.44 | 50.19 | 50.36 | 2,578 | +0.49(+0.99%) |
Oct 18, 2021 | 49.75 | 49.94 | 49.51 | 49.87 | 1,366 | -0.01(-0.01%) |
Oct 15, 2021 | 49.99 | 50.08 | 49.81 | 49.87 | 14,968 | +0.25(+0.50%) |
Oct 14, 2021 | 49.24 | 49.71 | 49.23 | 49.63 | 2,593 | +0.84(+1.73%) |
Oct 13, 2021 | 48.38 | 48.83 | 48.38 | 48.78 | 2,380 | +0.43(+0.90%) |
Oct 12, 2021 | 48.18 | 48.44 | 48.18 | 48.35 | 1,676 | +0.24(+0.51%) |
Oct 11, 2021 | 48.63 | 48.69 | 48.10 | 48.10 | 1,554 | -0.46(-0.95%) |
Oct 08, 2021 | 48.80 | 48.80 | 48.56 | 48.56 | 1,374 | -0.22(-0.45%) |
Oct 07, 2021 | 48.61 | 49.13 | 48.61 | 48.78 | 2,785 | +0.64(+1.32%) |
Oct 06, 2021 | 47.89 | 48.15 | 47.88 | 48.15 | 1,289 | +0.08(+0.17%) |
Oct 05, 2021 | 47.92 | 48.19 | 47.92 | 48.07 | 792 | +0.44(+0.93%) |
Oct 04, 2021 | 48.36 | 48.36 | 47.56 | 47.62 | 4,998 | -0.89(-1.83%) |