Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.25 | 53.42 | 51.77 | 52.75 | 31,896 | -0.82(-1.53%) |
Sep 29, 2022 | 54.18 | 54.42 | 53.25 | 53.57 | 22,569 | -0.98(-1.80%) |
Sep 28, 2022 | 52.99 | 54.78 | 52.68 | 54.55 | 31,571 | +1.83(+3.47%) |
Sep 27, 2022 | 51.78 | 53.00 | 51.78 | 52.72 | 43,993 | +1.71(+3.35%) |
Sep 26, 2022 | 51.27 | 52.49 | 50.23 | 51.01 | 46,247 | -0.53(-1.03%) |
Sep 23, 2022 | 51.50 | 51.78 | 50.42 | 51.54 | 84,678 | -2.47(-4.57%) |
Sep 22, 2022 | 54.97 | 55.57 | 53.66 | 54.01 | 40,664 | +0.39(+0.73%) |
Sep 21, 2022 | 54.09 | 54.50 | 53.02 | 53.62 | 45,945 | +0.48(+0.90%) |
Sep 20, 2022 | 53.59 | 53.59 | 52.71 | 53.14 | 24,557 | -0.50(-0.93%) |
Sep 19, 2022 | 51.25 | 53.76 | 51.25 | 53.64 | 52,110 | +0.76(+1.44%) |
Sep 16, 2022 | 53.06 | 53.23 | 52.41 | 52.88 | 33,605 | -0.18(-0.34%) |
Sep 15, 2022 | 53.21 | 53.51 | 52.14 | 53.06 | 54,050 | -2.27(-4.10%) |
Sep 14, 2022 | 55.01 | 56.00 | 54.79 | 55.33 | 34,887 | +1.10(+2.03%) |
Sep 13, 2022 | 53.68 | 54.50 | 52.84 | 54.23 | 30,346 | +0.50(+0.93%) |
Sep 12, 2022 | 54.10 | 54.34 | 53.26 | 53.73 | 29,425 | +0.82(+1.55%) |
Sep 09, 2022 | 52.16 | 53.41 | 52.16 | 52.91 | 21,256 | +2.23(+4.40%) |
Sep 08, 2022 | 50.70 | 51.43 | 50.50 | 50.68 | 56,547 | +0.38(+0.76%) |
Sep 07, 2022 | 51.63 | 52.18 | 50.23 | 50.30 | 78,479 | -2.48(-4.70%) |
Sep 06, 2022 | 54.47 | 54.50 | 52.69 | 52.78 | 49,401 | -0.60(-1.12%) |
Sep 02, 2022 | 53.95 | 54.43 | 53.36 | 53.38 | 59,179 | +1.68(+3.25%) |
Sep 01, 2022 | 52.41 | 52.90 | 51.55 | 51.70 | 90,630 | -1.16(-2.19%) |
Aug 31, 2022 | 53.96 | 54.50 | 52.71 | 52.86 | 77,674 | -2.53(-4.57%) |
Aug 30, 2022 | 56.54 | 56.59 | 54.93 | 55.39 | 90,091 | -3.99(-6.72%) |
Aug 29, 2022 | 57.68 | 59.39 | 57.58 | 59.38 | 30,123 | +1.24(+2.13%) |
Aug 26, 2022 | 57.35 | 58.64 | 55.95 | 58.14 | 139,983 | +0.15(+0.25%) |
Aug 25, 2022 | 58.28 | 58.88 | 57.89 | 57.99 | 43,668 | -0.02(-0.03%) |
Aug 24, 2022 | 59.12 | 59.39 | 56.63 | 58.01 | 68,129 | -1.87(-3.12%) |
Aug 23, 2022 | 59.10 | 60.38 | 58.86 | 59.88 | 58,103 | +1.34(+2.29%) |
Aug 22, 2022 | 59.15 | 59.15 | 57.09 | 58.54 | 50,807 | -2.07(-3.42%) |
Aug 19, 2022 | 60.67 | 61.45 | 60.12 | 60.61 | 41,367 | -0.29(-0.47%) |
Aug 18, 2022 | 60.02 | 61.75 | 59.98 | 60.90 | 128,880 | +2.13(+3.62%) |
Aug 17, 2022 | 58.45 | 59.49 | 57.70 | 58.77 | 42,692 | +0.38(+0.65%) |
Aug 16, 2022 | 58.96 | 59.39 | 58.18 | 58.39 | 40,802 | -1.05(-1.77%) |
Aug 15, 2022 | 58.43 | 59.70 | 58.29 | 59.44 | 47,360 | -1.93(-3.14%) |
Aug 12, 2022 | 61.18 | 61.70 | 60.73 | 61.37 | 28,125 | -0.32(-0.52%) |
Aug 11, 2022 | 62.09 | 62.50 | 61.26 | 61.69 | 36,141 | +0.13(+0.21%) |
Aug 10, 2022 | 59.96 | 62.18 | 59.06 | 61.56 | 112,211 | +1.69(+2.82%) |
Aug 09, 2022 | 58.93 | 60.12 | 58.83 | 59.87 | 43,825 | +1.79(+3.08%) |
Aug 08, 2022 | 57.76 | 58.45 | 57.14 | 58.08 | 63,948 | +0.79(+1.38%) |
Aug 05, 2022 | 55.65 | 58.00 | 55.54 | 57.29 | 89,870 | +1.35(+2.42%) |
Aug 04, 2022 | 57.98 | 58.18 | 55.60 | 55.94 | 174,825 | -2.88(-4.90%) |
Aug 03, 2022 | 62.18 | 62.32 | 58.42 | 58.82 | 108,656 | -2.52(-4.11%) |
Aug 02, 2022 | 60.89 | 62.66 | 60.64 | 61.34 | 48,826 | +1.19(+1.98%) |
Aug 01, 2022 | 60.12 | 60.72 | 58.80 | 60.15 | 86,402 | -2.09(-3.36%) |
Jul 29, 2022 | 64.27 | 65.36 | 62.24 | 62.24 | 98,310 | -0.60(-0.95%) |
Jul 28, 2022 | 63.58 | 63.78 | 61.81 | 62.84 | 55,940 | -1.04(-1.63%) |
Jul 27, 2022 | 63.56 | 64.09 | 62.33 | 63.88 | 47,259 | +1.93(+3.12%) |
Jul 26, 2022 | 64.14 | 64.20 | 61.27 | 61.95 | 47,086 | -0.81(-1.29%) |
Jul 25, 2022 | 61.74 | 63.00 | 61.30 | 62.76 | 75,475 | +1.99(+3.27%) |
Jul 22, 2022 | 60.38 | 61.90 | 60.38 | 60.77 | 69,156 | +0.43(+0.71%) |
Jul 21, 2022 | 59.46 | 60.83 | 59.30 | 60.34 | 40,952 | -2.44(-3.89%) |
Jul 20, 2022 | 63.63 | 63.77 | 62.55 | 62.78 | 31,958 | -1.12(-1.75%) |
Jul 19, 2022 | 61.91 | 63.97 | 61.91 | 63.90 | 35,904 | +1.02(+1.62%) |
Jul 18, 2022 | 63.77 | 64.17 | 62.42 | 62.88 | 121,099 | +1.50(+2.44%) |
Jul 15, 2022 | 61.50 | 62.03 | 60.85 | 61.38 | 40,425 | +0.49(+0.81%) |
Jul 14, 2022 | 60.22 | 61.30 | 59.43 | 60.89 | 113,932 | -0.84(-1.36%) |
Jul 13, 2022 | 60.76 | 62.24 | 60.44 | 61.73 | 61,909 | -0.63(-1.01%) |
Jul 12, 2022 | 63.30 | 63.71 | 62.01 | 62.36 | 78,497 | -3.89(-5.87%) |
Jul 11, 2022 | 65.29 | 66.34 | 64.67 | 66.25 | 36,550 | +0.30(+0.45%) |
Jul 08, 2022 | 65.59 | 66.66 | 64.27 | 65.95 | 45,318 | +0.87(+1.34%) |
Jul 07, 2022 | 64.06 | 66.73 | 64.06 | 65.08 | 97,499 | +3.64(+5.92%) |
Jul 06, 2022 | 63.47 | 64.13 | 61.09 | 61.44 | 182,997 | -2.49(-3.89%) |
Jul 05, 2022 | 68.40 | 68.40 | 62.67 | 63.93 | 194,343 | -6.33(-9.01%) |
Jul 01, 2022 | 69.81 | 71.41 | 68.88 | 70.26 | 92,661 | +2.44(+3.60%) |
Jun 30, 2022 | 68.46 | 68.50 | 66.09 | 67.82 | 112,194 | -2.40(-3.42%) |
Jun 29, 2022 | 73.40 | 73.99 | 70.15 | 70.22 | 97,600 | -2.84(-3.89%) |
Jun 28, 2022 | 71.19 | 73.69 | 70.81 | 73.06 | 87,773 | +1.20(+1.68%) |
Jun 27, 2022 | 72.61 | 73.23 | 71.18 | 71.86 | 67,323 | -0.51(-0.70%) |
Jun 24, 2022 | 70.39 | 72.52 | 70.39 | 72.37 | 60,359 | +2.45(+3.51%) |
Jun 23, 2022 | 71.40 | 72.08 | 69.17 | 69.92 | 80,522 | -0.83(-1.18%) |
Jun 22, 2022 | 68.27 | 71.53 | 68.11 | 70.75 | 122,926 | -0.26(-0.37%) |
Jun 21, 2022 | 71.98 | 73.14 | 70.45 | 71.01 | 486,514 | +0.36(+0.51%) |
Jun 17, 2022 | 70.60 | 70.79 | 67.56 | 70.65 | 254,664 | -2.05(-2.82%) |
Jun 16, 2022 | 71.43 | 73.76 | 70.80 | 72.70 | 124,681 | +0.67(+0.93%) |
Jun 15, 2022 | 72.87 | 74.54 | 71.84 | 72.03 | 213,144 | -2.39(-3.21%) |
Jun 14, 2022 | 75.69 | 76.86 | 73.39 | 74.42 | 120,033 | -0.27(-0.36%) |
Jun 13, 2022 | 76.73 | 77.01 | 73.94 | 74.69 | 132,795 | -2.79(-3.60%) |
Jun 10, 2022 | 79.29 | 79.29 | 76.79 | 77.48 | 95,701 | -1.88(-2.37%) |
Jun 09, 2022 | 79.31 | 80.29 | 79.12 | 79.36 | 96,987 | +0.79(+1.01%) |
Jun 08, 2022 | 76.79 | 79.09 | 76.44 | 78.57 | 127,986 | +0.96(+1.24%) |
Jun 07, 2022 | 76.63 | 77.84 | 75.48 | 77.61 | 212,136 | -0.70(-0.89%) |
Jun 06, 2022 | 79.00 | 79.31 | 77.72 | 78.31 | 156,134 | -1.75(-2.19%) |
Jun 03, 2022 | 77.69 | 80.17 | 77.29 | 80.06 | 166,340 | +1.50(+1.91%) |
Jun 02, 2022 | 75.96 | 78.63 | 74.86 | 78.56 | 117,239 | +2.71(+3.57%) |
Jun 01, 2022 | 75.43 | 76.31 | 75.22 | 75.85 | 119,243 | +2.51(+3.42%) |
May 31, 2022 | 74.87 | 75.20 | 72.86 | 73.34 | 121,547 | +0.46(+0.63%) |
May 27, 2022 | 70.53 | 73.00 | 70.52 | 72.88 | 173,847 | +2.35(+3.33%) |
May 26, 2022 | 69.33 | 71.22 | 69.33 | 70.53 | 82,041 | +1.01(+1.45%) |
May 25, 2022 | 69.47 | 69.93 | 68.45 | 69.52 | 83,178 | +1.06(+1.55%) |
May 24, 2022 | 67.34 | 68.79 | 66.77 | 68.46 | 45,894 | -0.01(-0.01%) |
May 23, 2022 | 68.60 | 68.76 | 68.08 | 68.47 | 58,465 | -0.44(-0.64%) |
May 20, 2022 | 68.79 | 69.27 | 67.75 | 68.91 | 103,368 | +0.89(+1.31%) |
May 19, 2022 | 65.75 | 68.62 | 65.39 | 68.02 | 196,492 | +1.56(+2.35%) |
May 18, 2022 | 70.56 | 70.56 | 66.15 | 66.46 | 123,953 | -3.33(-4.77%) |
May 17, 2022 | 71.69 | 72.18 | 69.69 | 69.79 | 100,972 | -1.91(-2.66%) |
May 16, 2022 | 71.32 | 72.50 | 71.08 | 71.70 | 183,293 | +1.34(+1.90%) |
May 13, 2022 | 69.38 | 70.84 | 69.12 | 70.36 | 176,102 | +2.46(+3.62%) |
May 12, 2022 | 67.03 | 67.98 | 66.43 | 67.90 | 65,766 | +2.44(+3.73%) |
May 11, 2022 | 64.23 | 66.00 | 63.81 | 65.46 | 77,430 | +2.78(+4.44%) |
May 10, 2022 | 64.89 | 65.09 | 62.52 | 62.68 | 48,411 | -1.96(-3.03%) |
May 09, 2022 | 66.36 | 66.80 | 64.59 | 64.64 | 146,161 | -3.11(-4.59%) |
May 06, 2022 | 66.08 | 67.83 | 65.23 | 67.75 | 156,590 | +2.47(+3.78%) |
May 05, 2022 | 65.97 | 65.97 | 64.10 | 65.28 | 47,358 | -0.03(-0.05%) |
May 04, 2022 | 64.67 | 65.56 | 63.90 | 65.31 | 147,972 | +2.71(+4.33%) |
May 03, 2022 | 61.75 | 63.21 | 61.62 | 62.60 | 29,117 | -0.15(-0.24%) |
May 02, 2022 | 60.52 | 62.95 | 60.20 | 62.75 | 55,782 | +1.44(+2.35%) |
Apr 29, 2022 | 62.03 | 62.35 | 61.08 | 61.31 | 92,724 | -0.35(-0.57%) |
Apr 28, 2022 | 61.43 | 62.25 | 61.16 | 61.66 | 162,794 | +0.87(+1.43%) |
Apr 27, 2022 | 58.88 | 61.25 | 58.80 | 60.79 | 49,590 | +1.45(+2.44%) |
Apr 26, 2022 | 58.07 | 59.71 | 57.82 | 59.34 | 43,072 | +1.71(+2.97%) |
Apr 25, 2022 | 55.80 | 57.77 | 55.70 | 57.63 | 34,104 | -0.65(-1.12%) |
Apr 22, 2022 | 58.60 | 58.68 | 57.97 | 58.28 | 23,606 | -0.57(-0.97%) |
Apr 21, 2022 | 58.88 | 59.28 | 57.96 | 58.85 | 35,958 | +0.52(+0.89%) |
Apr 20, 2022 | 57.65 | 58.55 | 56.73 | 58.33 | 16,258 | +0.69(+1.20%) |
Apr 19, 2022 | 57.98 | 58.07 | 56.96 | 57.64 | 71,990 | -2.17(-3.63%) |
Apr 18, 2022 | 60.15 | 61.06 | 59.12 | 59.81 | 38,722 | +0.16(+0.27%) |
Apr 14, 2022 | 57.69 | 60.00 | 57.65 | 59.65 | 70,947 | +1.16(+1.98%) |
Apr 13, 2022 | 56.90 | 58.49 | 56.26 | 58.49 | 57,761 | +2.41(+4.30%) |
Apr 12, 2022 | 55.12 | 56.20 | 55.12 | 56.08 | 37,195 | +2.56(+4.78%) |
Apr 11, 2022 | 53.62 | 54.20 | 53.22 | 53.52 | 34,776 | -1.75(-3.17%) |
Apr 08, 2022 | 54.05 | 55.66 | 54.00 | 55.27 | 44,112 | +1.29(+2.39%) |
Apr 07, 2022 | 54.64 | 54.80 | 53.07 | 53.98 | 34,235 | -0.46(-0.84%) |
Apr 06, 2022 | 56.27 | 56.49 | 53.88 | 54.44 | 46,838 | -0.79(-1.43%) |
Apr 05, 2022 | 57.10 | 57.13 | 55.09 | 55.23 | 115,877 | -1.59(-2.80%) |
Apr 04, 2022 | 56.87 | 57.46 | 56.37 | 56.82 | 32,166 | +0.89(+1.59%) |
Apr 01, 2022 | 55.49 | 56.11 | 55.44 | 55.93 | 37,102 | +0.24(+0.43%) |
Mar 31, 2022 | 56.61 | 57.33 | 55.69 | 55.69 | 86,126 | -2.39(-4.12%) |
Mar 30, 2022 | 58.49 | 58.60 | 57.54 | 58.08 | 40,749 | +1.25(+2.20%) |
Mar 29, 2022 | 54.24 | 57.00 | 54.17 | 56.83 | 102,795 | +1.32(+2.38%) |
Mar 28, 2022 | 58.00 | 58.02 | 55.35 | 55.51 | 99,821 | -4.94(-8.17%) |
Mar 25, 2022 | 59.28 | 61.02 | 59.18 | 60.45 | 56,758 | +1.17(+1.97%) |
Mar 24, 2022 | 60.17 | 60.33 | 58.93 | 59.28 | 70,559 | -1.24(-2.05%) |
Mar 23, 2022 | 59.85 | 60.90 | 59.85 | 60.52 | 58,266 | +2.09(+3.58%) |
Mar 22, 2022 | 59.30 | 59.43 | 58.12 | 58.43 | 56,151 | -1.20(-2.01%) |
Mar 21, 2022 | 58.57 | 59.74 | 58.53 | 59.63 | 103,330 | +2.84(+5.00%) |
Mar 18, 2022 | 56.22 | 56.95 | 55.62 | 56.79 | 65,566 | +0.64(+1.14%) |
Mar 17, 2022 | 55.57 | 56.60 | 55.21 | 56.15 | 75,124 | +4.09(+7.86%) |
Mar 16, 2022 | 53.38 | 53.72 | 51.86 | 52.06 | 176,982 | +0.19(+0.37%) |
Mar 15, 2022 | 52.47 | 53.35 | 50.68 | 51.87 | 230,668 | -3.42(-6.19%) |
Mar 14, 2022 | 56.31 | 56.31 | 54.42 | 55.29 | 208,544 | -2.55(-4.41%) |
Mar 11, 2022 | 57.00 | 58.34 | 56.78 | 57.84 | 207,983 | +2.43(+4.39%) |
Mar 10, 2022 | 58.92 | 55.14 | 55.41 | 273,887 | -2.91(-4.99%) | |
Mar 09, 2022 | 62.48 | 62.89 | 55.22 | 58.32 | 401,019 | -6.66(-10.25%) |
Mar 08, 2022 | 65.44 | 67.34 | 62.50 | 64.98 | 332,114 | +2.05(+3.26%) |
Mar 07, 2022 | 62.97 | 64.43 | 62.21 | 62.93 | 286,117 | +0.96(+1.54%) |
Mar 04, 2022 | 60.00 | 62.29 | 59.63 | 61.97 | 178,421 | +4.06(+7.02%) |
Mar 03, 2022 | 58.00 | 59.09 | 57.46 | 57.91 | 107,382 | -0.83(-1.41%) |
Mar 02, 2022 | 56.81 | 59.02 | 55.14 | 58.74 | 216,722 | +4.08(+7.46%) |
Mar 01, 2022 | 53.79 | 55.38 | 53.70 | 54.66 | 150,014 | +2.94(+5.68%) |
Feb 28, 2022 | 51.80 | 52.10 | 51.35 | 51.72 | 70,682 | +1.03(+2.03%) |
Feb 25, 2022 | 50.66 | 50.72 | 50.16 | 50.69 | 88,012 | -0.70(-1.36%) |
Feb 24, 2022 | 53.47 | 53.47 | 50.78 | 51.39 | 150,286 | +0.86(+1.70%) |
Feb 23, 2022 | 50.25 | 51.29 | 50.15 | 50.53 | 133,264 | +0.44(+0.88%) |
Feb 22, 2022 | 51.08 | 51.08 | 49.85 | 50.09 | 77,120 | +0.54(+1.09%) |
Feb 18, 2022 | 49.55 | 0 | +0.37(+0.75%) | |||
Feb 17, 2022 | 48.41 | 49.20 | 48.36 | 49.18 | 37,751 | +0.71(+1.46%) |
Feb 16, 2022 | 49.85 | 50.40 | 48.46 | 48.47 | 67,527 | -0.93(-1.88%) |
Feb 15, 2022 | 49.64 | 49.64 | 48.91 | 49.40 | 54,046 | -1.54(-3.02%) |
Feb 14, 2022 | 49.77 | 51.13 | 49.65 | 50.94 | 56,922 | +0.56(+1.10%) |
Feb 11, 2022 | 49.48 | 50.75 | 49.33 | 50.38 | 82,175 | +1.50(+3.07%) |
Feb 10, 2022 | 48.81 | 49.74 | 48.77 | 48.88 | 111,488 | +0.02(+0.04%) |
Feb 09, 2022 | 48.72 | 49.11 | 48.32 | 48.86 | 48,688 | +0.50(+1.03%) |
Feb 08, 2022 | 48.65 | 48.65 | 47.83 | 48.36 | 73,493 | -1.04(-2.11%) |
Feb 07, 2022 | 49.33 | 49.58 | 49.16 | 49.40 | 33,350 | +0.30(+0.61%) |
Feb 04, 2022 | 49.29 | 49.62 | 48.98 | 49.10 | 67,389 | +0.68(+1.40%) |
Feb 03, 2022 | 47.52 | 48.62 | 48.42 | 24,997 | +0.41(+0.85%) | |
Feb 02, 2022 | 47.78 | 48.03 | 47.31 | 48.01 | 61,669 | +0.48(+1.01%) |
Feb 01, 2022 | 46.75 | 47.55 | 46.50 | 47.53 | 49,807 | +0.36(+0.76%) |
Jan 31, 2022 | 47.27 | 47.17 | 49,621 | +0.35(+0.75%) | ||
Jan 28, 2022 | 47.21 | 47.30 | 46.33 | 46.82 | 49,526 | -0.04(-0.09%) |
Jan 27, 2022 | 47.05 | 47.09 | 46.24 | 46.86 | 39,289 | +0.84(+1.83%) |
Jan 26, 2022 | 45.91 | 46.60 | 45.85 | 46.02 | 40,304 | +0.75(+1.66%) |
Jan 25, 2022 | 44.51 | 45.31 | 44.35 | 45.27 | 22,263 | +0.85(+1.91%) |
Jan 24, 2022 | 44.34 | 44.54 | 43.67 | 44.42 | 32,779 | -0.47(-1.05%) |
Jan 21, 2022 | 44.97 | 45.29 | 44.47 | 44.89 | 28,150 | +0.09(+0.20%) |
Jan 20, 2022 | 45.06 | 45.66 | 44.80 | 44.80 | 34,084 | -0.30(-0.66%) |
Jan 19, 2022 | 45.19 | 45.67 | 45.05 | 45.10 | 28,079 | -0.03(-0.07%) |
Jan 18, 2022 | 44.81 | 45.16 | 44.64 | 45.13 | 48,095 | +0.31(+0.69%) |
Jan 14, 2022 | 44.82 | 0 | +1.08(+2.47%) | |||
Jan 13, 2022 | 44.31 | 44.31 | 43.65 | 43.74 | 32,782 | -0.30(-0.68%) |
Jan 12, 2022 | 43.78 | 44.26 | 43.62 | 44.04 | 46,913 | +0.56(+1.29%) |
Jan 11, 2022 | 42.56 | 43.51 | 42.36 | 43.48 | 22,713 | +1.49(+3.55%) |
Jan 10, 2022 | 42.34 | 42.35 | 41.86 | 41.99 | 20,033 | -0.50(-1.18%) |
Jan 07, 2022 | 42.63 | 42.71 | 42.32 | 42.49 | 25,650 | -0.01(-0.02%) |
Jan 06, 2022 | 42.60 | 42.80 | 42.36 | 42.50 | 13,908 | +0.53(+1.26%) |
Jan 05, 2022 | 42.25 | 42.64 | 41.90 | 41.97 | 24,289 | -0.07(-0.17%) |
Jan 04, 2022 | 41.95 | 42.22 | 41.91 | 42.04 | 19,231 | +0.47(+1.13%) |
Jan 03, 2022 | 41.09 | 41.90 | 41.09 | 41.57 | 33,083 | +0.61(+1.49%) |
Dec 31, 2021 | 41.90 | 42.03 | 40.94 | 40.96 | 37,145 | -1.01(-2.41%) |
Dec 30, 2021 | 42.00 | 42.30 | 41.85 | 41.97 | 23,942 | +0.17(+0.41%) |
Dec 29, 2021 | 41.31 | 42.16 | 41.16 | 41.80 | 56,945 | +0.41(+0.99%) |
Dec 28, 2021 | 41.21 | 41.56 | 41.10 | 41.39 | 21,461 | +0.25(+0.61%) |
Dec 27, 2021 | 40.69 | 41.56 | 40.44 | 41.14 | 25,710 | +0.33(+0.81%) |
Dec 23, 2021 | 40.34 | 40.85 | 40.19 | 40.81 | 63,742 | +0.81(+2.03%) |
Dec 22, 2021 | 39.34 | 40.11 | 39.33 | 40.00 | 19,400 | +0.26(+0.65%) |
Dec 21, 2021 | 39.11 | 39.74 | 38.94 | 39.74 | 23,777 | +1.14(+2.95%) |
Dec 20, 2021 | 38.18 | 38.61 | 37.21 | 38.60 | 24,891 | -0.72(-1.83%) |
Dec 17, 2021 | 39.31 | 39.56 | 38.65 | 39.32 | 32,573 | -0.56(-1.40%) |
Dec 16, 2021 | 39.50 | 40.11 | 39.47 | 39.88 | 24,738 | +0.44(+1.12%) |
Dec 15, 2021 | 38.69 | 39.44 | 38.21 | 39.44 | 23,175 | +0.78(+2.02%) |
Dec 14, 2021 | 38.60 | 38.81 | 38.12 | 38.66 | 24,248 | -0.34(-0.87%) |
Dec 13, 2021 | 39.06 | 39.48 | 38.92 | 39.00 | 68,691 | -0.42(-1.07%) |
Dec 10, 2021 | 39.20 | 39.45 | 39.03 | 39.42 | 29,073 | +0.69(+1.78%) |
Dec 09, 2021 | 39.43 | 39.65 | 38.73 | 38.73 | 20,441 | -0.86(-2.17%) |
Dec 08, 2021 | 39.00 | 39.60 | 38.77 | 39.59 | 31,380 | +1.02(+2.64%) |
Dec 07, 2021 | 38.17 | 39.00 | 38.17 | 38.57 | 27,209 | +0.76(+2.00%) |
Dec 06, 2021 | 36.45 | 37.82 | 36.36 | 37.82 | 50,368 | +1.97(+5.49%) |
Dec 03, 2021 | 37.10 | 37.16 | 35.64 | 35.85 | 72,681 | -0.49(-1.35%) |
Dec 02, 2021 | 35.47 | 36.79 | 35.30 | 36.34 | 99,664 | +0.59(+1.65%) |
Dec 01, 2021 | 36.85 | 37.28 | 35.58 | 35.75 | 59,815 | -0.22(-0.61%) |
Nov 30, 2021 | 36.36 | 36.68 | 35.05 | 35.97 | 146,063 | -1.17(-3.15%) |
Nov 29, 2021 | 38.68 | 38.84 | 36.87 | 37.14 | 85,454 | +0.33(+0.89%) |
Nov 26, 2021 | 39.05 | 39.05 | 36.30 | 36.81 | 131,971 | -4.71(-11.34%) |
Nov 24, 2021 | 41.60 | 42.00 | 41.51 | 41.52 | 60,644 | -0.37(-0.88%) |
Nov 23, 2021 | 40.86 | 42.02 | 40.79 | 41.89 | 80,405 | +1.63(+4.05%) |
Nov 22, 2021 | 39.88 | 40.62 | 39.88 | 40.26 | 71,474 | +0.79(+2.00%) |
Nov 19, 2021 | 40.36 | 40.44 | 39.38 | 39.47 | 101,308 | -1.77(-4.29%) |
Nov 18, 2021 | 41.21 | 41.30 | 41.27 | 41.24 | 64,663 | -0.02(-0.05%) |
Nov 17, 2021 | 41.77 | 41.77 | 40.67 | 41.26 | 64,808 | -0.95(-2.25%) |
Nov 16, 2021 | 42.24 | 42.46 | 41.85 | 42.21 | 25,196 | +0.32(+0.76%) |
Nov 15, 2021 | 41.06 | 42.02 | 40.83 | 41.89 | 44,848 | +0.39(+0.95%) |
Nov 12, 2021 | 41.29 | 41.69 | 41.29 | 41.50 | 38,532 | +0.04(+0.09%) |
Nov 11, 2021 | 41.57 | 41.91 | 41.20 | 41.46 | 128,209 | +0.19(+0.46%) |
Nov 10, 2021 | 42.35 | 41.27 | 58,674 | -1.38(-3.24%) | ||
Nov 09, 2021 | 42.21 | 42.72 | 42.07 | 42.65 | 42,142 | +0.81(+1.94%) |
Nov 08, 2021 | 41.47 | 41.91 | 41.47 | 41.84 | 242,944 | +0.24(+0.58%) |
Nov 05, 2021 | 41.24 | 42.10 | 40.98 | 41.60 | 41,596 | +0.39(+0.95%) |
Nov 04, 2021 | 43.04 | 43.10 | 40.92 | 41.21 | 117,799 | -0.63(-1.51%) |
Nov 03, 2021 | 42.57 | 42.92 | 41.73 | 41.84 | 90,168 | -1.98(-4.52%) |
Nov 02, 2021 | 43.09 | 44.03 | 43.00 | 43.82 | 57,725 | +0.52(+1.20%) |
Nov 01, 2021 | 42.99 | 43.33 | 42.89 | 43.30 | 52,851 | +0.83(+1.95%) |
Oct 29, 2021 | 42.38 | 42.87 | 42.17 | 42.47 | 48,552 | -0.03(-0.08%) |
Oct 28, 2021 | 42.49 | 42.63 | 41.89 | 42.50 | 59,216 | -0.02(-0.04%) |
Oct 27, 2021 | 43.24 | 43.54 | 42.47 | 42.52 | 83,774 | -1.37(-3.12%) |
Oct 26, 2021 | 44.04 | 43.89 | 53,849 | +0.12(+0.27%) | ||
Oct 25, 2021 | 44.08 | 44.31 | 43.76 | 43.77 | 57,048 | +0.22(+0.51%) |
Oct 22, 2021 | 43.81 | 43.81 | 43.09 | 43.55 | 33,226 | +0.00(+0.00%) |
Oct 21, 2021 | 43.54 | 43.78 | 43.01 | 43.55 | 52,200 | -0.36(-0.82%) |
Oct 20, 2021 | 43.02 | 43.93 | 42.93 | 43.91 | 77,864 | +0.56(+1.29%) |
Oct 19, 2021 | 43.00 | 43.60 | 42.76 | 43.35 | 48,513 | -0.07(-0.16%) |
Oct 18, 2021 | 43.81 | 43.95 | 43.30 | 43.42 | 45,918 | +0.00(+0.00%) |
Oct 15, 2021 | 43.37 | 43.59 | 43.09 | 43.42 | 39,403 | +0.75(+1.76%) |
Oct 14, 2021 | 42.61 | 42.74 | 41.92 | 42.67 | 60,701 | +0.53(+1.26%) |
Oct 13, 2021 | 41.41 | 42.25 | 41.29 | 42.14 | 50,156 | +0.40(+0.96%) |
Oct 12, 2021 | 41.90 | 42.02 | 41.48 | 41.74 | 30,819 | +0.08(+0.19%) |
Oct 11, 2021 | 42.00 | 42.09 | 41.64 | 41.66 | 75,881 | +0.19(+0.46%) |
Oct 08, 2021 | 41.39 | 41.69 | 41.28 | 41.47 | 404,293 | +0.36(+0.88%) |
Oct 07, 2021 | 40.41 | 41.11 | 40.00 | 41.11 | 60,453 | +0.73(+1.81%) |
Oct 06, 2021 | 40.77 | 40.77 | 40.08 | 40.38 | 95,028 | -0.96(-2.32%) |
Oct 05, 2021 | 41.00 | 41.55 | 40.99 | 41.34 | 33,237 | +0.86(+2.12%) |
Oct 04, 2021 | 39.81 | 40.68 | 39.81 | 40.48 | 46,168 | +1.09(+2.77%) |