Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.50 | 34.45 | 32.72 | 32.79 | 29,240 | -0.95(-2.81%) |
Sep 29, 2022 | 34.45 | 34.83 | 33.55 | 33.74 | 21,026 | -0.95(-2.74%) |
Sep 28, 2022 | 33.79 | 34.97 | 33.60 | 34.69 | 17,701 | +0.90(+2.67%) |
Sep 27, 2022 | 33.88 | 34.40 | 33.27 | 33.79 | 22,974 | +0.05(+0.14%) |
Sep 26, 2022 | 33.60 | 35.42 | 33.41 | 33.74 | 23,539 | -0.19(-0.56%) |
Sep 23, 2022 | 33.93 | 34.17 | 33.27 | 33.93 | 27,527 | -0.19(-0.56%) |
Sep 22, 2022 | 34.64 | 35.16 | 33.60 | 34.12 | 19,687 | -0.71(-2.04%) |
Sep 21, 2022 | 35.54 | 36.07 | 34.78 | 34.83 | 15,373 | -0.33(-0.94%) |
Sep 20, 2022 | 34.88 | 35.39 | 34.88 | 35.16 | 9,901 | +0.14(+0.41%) |
Sep 19, 2022 | 34.74 | 35.40 | 34.17 | 35.02 | 26,751 | -0.09(-0.27%) |
Sep 16, 2022 | 35.83 | 36.77 | 34.83 | 35.12 | 30,270 | -0.76(-2.12%) |
Sep 15, 2022 | 36.49 | 36.87 | 35.40 | 35.88 | 13,363 | -0.52(-1.43%) |
Sep 14, 2022 | 36.30 | 37.10 | 35.97 | 36.40 | 10,281 | -0.09(-0.26%) |
Sep 13, 2022 | 36.64 | 37.73 | 36.11 | 36.49 | 15,758 | -0.66(-1.79%) |
Sep 12, 2022 | 37.25 | 38.30 | 36.68 | 37.16 | 22,199 | -0.33(-0.89%) |
Sep 09, 2022 | 37.82 | 37.96 | 37.16 | 37.49 | 4,678 | +0.09(+0.25%) |
Sep 08, 2022 | 37.92 | 38.01 | 37.16 | 37.39 | 5,037 | -0.66(-1.75%) |
Sep 07, 2022 | 36.59 | 38.06 | 36.49 | 38.06 | 13,554 | +1.47(+4.02%) |
Sep 06, 2022 | 38.68 | 38.68 | 36.35 | 36.59 | 10,251 | -1.95(-5.05%) |
Sep 02, 2022 | 39.43 | 40.15 | 38.44 | 38.53 | 9,188 | -0.85(-2.17%) |
Sep 01, 2022 | 40.29 | 40.29 | 39.01 | 39.39 | 25,880 | -1.09(-2.70%) |
Aug 31, 2022 | 39.62 | 40.76 | 38.49 | 40.48 | 30,384 | +1.33(+3.41%) |
Aug 30, 2022 | 40.31 | 40.31 | 38.82 | 39.14 | 16,909 | -0.84(-2.09%) |
Aug 29, 2022 | 40.63 | 40.65 | 38.68 | 39.98 | 18,056 | -0.19(-0.46%) |
Aug 26, 2022 | 40.91 | 41.00 | 40.03 | 40.17 | 7,952 | -0.74(-1.82%) |
Aug 25, 2022 | 40.54 | 41.05 | 40.12 | 40.91 | 8,027 | +0.28(+0.69%) |
Aug 24, 2022 | 41.14 | 41.33 | 40.49 | 40.63 | 9,006 | -0.37(-0.91%) |
Aug 23, 2022 | 41.19 | 42.21 | 40.58 | 41.00 | 24,505 | +0.05(+0.11%) |
Aug 22, 2022 | 40.82 | 41.19 | 40.63 | 40.96 | 12,393 | +0.09(+0.23%) |
Aug 19, 2022 | 40.68 | 41.23 | 40.03 | 40.86 | 13,877 | +0.14(+0.34%) |
Aug 18, 2022 | 39.89 | 41.09 | 39.82 | 40.72 | 15,766 | +1.02(+2.57%) |
Aug 17, 2022 | 39.93 | 40.19 | 39.56 | 39.70 | 7,556 | -0.60(-1.50%) |
Aug 16, 2022 | 40.72 | 40.86 | 40.17 | 40.31 | 11,976 | -0.23(-0.57%) |
Aug 15, 2022 | 40.91 | 40.91 | 40.26 | 40.54 | 13,417 | -0.32(-0.80%) |
Aug 12, 2022 | 40.86 | 41.33 | 40.44 | 40.86 | 15,905 | +0.09(+0.23%) |
Aug 11, 2022 | 39.42 | 41.33 | 39.28 | 40.77 | 26,040 | +1.76(+4.52%) |
Aug 10, 2022 | 38.31 | 39.47 | 38.27 | 39.00 | 11,989 | +0.88(+2.31%) |
Aug 09, 2022 | 38.17 | 38.45 | 37.19 | 38.12 | 18,666 | -0.09(-0.24%) |
Aug 08, 2022 | 37.24 | 38.22 | 37.15 | 38.22 | 14,236 | +1.35(+3.65%) |
Aug 05, 2022 | 36.68 | 37.10 | 36.03 | 36.87 | 12,218 | -0.19(-0.50%) |
Aug 04, 2022 | 38.45 | 38.70 | 36.82 | 37.05 | 13,701 | -1.39(-3.62%) |
Aug 03, 2022 | 38.03 | 38.63 | 37.76 | 38.45 | 8,967 | +0.37(+0.98%) |
Aug 02, 2022 | 38.31 | 38.68 | 37.75 | 38.08 | 18,379 | -0.09(-0.24%) |
Aug 01, 2022 | 37.66 | 38.87 | 37.29 | 38.17 | 15,827 | +0.46(+1.23%) |
Jul 29, 2022 | 37.15 | 37.98 | 37.15 | 37.70 | 14,315 | +0.56(+1.50%) |
Jul 28, 2022 | 36.73 | 37.29 | 36.27 | 37.15 | 12,495 | +0.70(+1.91%) |
Jul 27, 2022 | 36.27 | 36.87 | 36.27 | 36.45 | 9,991 | +0.51(+1.42%) |
Jul 26, 2022 | 36.59 | 36.68 | 35.80 | 35.94 | 6,410 | -0.51(-1.40%) |
Jul 25, 2022 | 34.55 | 37.38 | 34.50 | 36.45 | 20,742 | +1.90(+5.51%) |
Jul 22, 2022 | 34.45 | 34.83 | 33.90 | 34.55 | 15,041 | +0.00(+0.00%) |
Jul 21, 2022 | 34.18 | 34.59 | 33.90 | 34.55 | 10,498 | +0.19(+0.54%) |
Jul 20, 2022 | 34.50 | 34.87 | 34.04 | 34.36 | 9,594 | -0.14(-0.40%) |
Jul 19, 2022 | 33.66 | 34.83 | 33.66 | 34.50 | 10,467 | +0.79(+2.34%) |
Jul 18, 2022 | 33.99 | 34.41 | 33.57 | 33.71 | 10,698 | -0.09(-0.27%) |
Jul 15, 2022 | 34.59 | 34.59 | 33.53 | 33.80 | 15,064 | -0.33(-0.95%) |
Jul 14, 2022 | 34.13 | 34.59 | 33.43 | 34.13 | 14,035 | -0.28(-0.81%) |
Jul 13, 2022 | 34.73 | 34.73 | 34.13 | 34.41 | 8,641 | -0.46(-1.33%) |
Jul 12, 2022 | 34.97 | 35.75 | 34.69 | 34.87 | 7,072 | +0.09(+0.27%) |
Jul 11, 2022 | 34.92 | 35.20 | 34.69 | 34.78 | 8,457 | -0.32(-0.93%) |
Jul 08, 2022 | 35.06 | 35.29 | 34.83 | 35.10 | 5,820 | -0.23(-0.66%) |
Jul 07, 2022 | 35.01 | 35.58 | 34.87 | 35.34 | 7,845 | +0.51(+1.47%) |
Jul 06, 2022 | 35.06 | 35.48 | 34.27 | 34.83 | 7,565 | -0.14(-0.40%) |
Jul 05, 2022 | 35.75 | 35.99 | 34.32 | 34.97 | 9,021 | -0.79(-2.21%) |
Jul 01, 2022 | 35.71 | 35.80 | 34.97 | 35.75 | 5,993 | +0.19(+0.52%) |
Jun 30, 2022 | 34.59 | 35.57 | 34.59 | 35.57 | 6,404 | +0.60(+1.73%) |
Jun 29, 2022 | 35.75 | 35.75 | 34.36 | 34.97 | 10,331 | -0.56(-1.57%) |
Jun 28, 2022 | 35.80 | 36.64 | 35.48 | 35.52 | 12,613 | +0.05(+0.13%) |
Jun 27, 2022 | 34.13 | 35.73 | 33.66 | 35.48 | 19,575 | +1.72(+5.09%) |
Jun 24, 2022 | 33.90 | 34.85 | 33.48 | 33.76 | 49,815 | -0.14(-0.41%) |
Jun 23, 2022 | 34.04 | 34.78 | 33.11 | 33.90 | 15,693 | -0.14(-0.41%) |
Jun 22, 2022 | 33.53 | 34.83 | 33.53 | 34.04 | 9,845 | +0.19(+0.55%) |
Jun 21, 2022 | 33.25 | 34.55 | 33.25 | 33.85 | 12,445 | +0.70(+2.10%) |
Jun 17, 2022 | 33.99 | 35.38 | 33.11 | 33.15 | 17,058 | -0.98(-2.86%) |
Jun 16, 2022 | 35.29 | 35.34 | 33.99 | 34.13 | 23,524 | -1.35(-3.80%) |
Jun 15, 2022 | 35.15 | 35.89 | 34.62 | 35.48 | 19,211 | +0.98(+2.83%) |
Jun 14, 2022 | 35.48 | 35.48 | 33.71 | 34.50 | 21,157 | -1.30(-3.63%) |
Jun 13, 2022 | 37.10 | 37.10 | 35.55 | 35.80 | 20,318 | -1.81(-4.81%) |
Jun 10, 2022 | 37.98 | 38.45 | 37.61 | 37.61 | 12,704 | -0.70(-1.82%) |
Jun 09, 2022 | 39.10 | 39.10 | 38.14 | 38.31 | 7,451 | -0.84(-2.14%) |
Jun 08, 2022 | 38.91 | 39.24 | 38.63 | 39.14 | 12,794 | +0.09(+0.24%) |
Jun 07, 2022 | 38.45 | 39.19 | 38.40 | 39.05 | 6,669 | +0.65(+1.69%) |
Jun 06, 2022 | 37.98 | 38.76 | 37.94 | 38.40 | 14,845 | +0.23(+0.61%) |
Jun 03, 2022 | 39.33 | 39.33 | 37.98 | 38.17 | 20,925 | -1.21(-3.07%) |
Jun 02, 2022 | 38.68 | 39.52 | 38.19 | 39.38 | 16,106 | +0.98(+2.54%) |
Jun 01, 2022 | 39.56 | 39.56 | 38.40 | 38.40 | 13,379 | -0.93(-2.36%) |
May 31, 2022 | 39.98 | 39.98 | 38.91 | 39.33 | 22,336 | -0.41(-1.04%) |
May 27, 2022 | 38.74 | 39.97 | 38.51 | 39.74 | 24,543 | +0.95(+2.46%) |
May 26, 2022 | 38.11 | 39.33 | 38.11 | 38.79 | 26,504 | +0.82(+2.16%) |
May 25, 2022 | 38.74 | 38.76 | 37.70 | 37.97 | 15,572 | -0.36(-0.95%) |
May 24, 2022 | 37.70 | 38.45 | 37.20 | 38.33 | 20,887 | +0.59(+1.57%) |
May 23, 2022 | 37.92 | 38.15 | 37.51 | 37.74 | 12,448 | +0.32(+0.85%) |
May 20, 2022 | 37.92 | 38.33 | 36.74 | 37.42 | 19,536 | -0.23(-0.60%) |
May 19, 2022 | 37.15 | 37.78 | 37.06 | 37.65 | 13,374 | +0.32(+0.85%) |
May 18, 2022 | 37.42 | 38.08 | 36.83 | 37.33 | 17,383 | -0.23(-0.61%) |
May 17, 2022 | 36.51 | 37.65 | 36.51 | 37.56 | 18,206 | +1.23(+3.38%) |
May 16, 2022 | 35.97 | 37.38 | 35.97 | 36.33 | 22,238 | +0.41(+1.14%) |
May 13, 2022 | 35.79 | 36.15 | 34.92 | 35.92 | 21,919 | +0.18(+0.51%) |
May 12, 2022 | 36.20 | 36.32 | 35.33 | 35.74 | 16,167 | -0.27(-0.76%) |
May 11, 2022 | 35.33 | 36.37 | 35.33 | 36.01 | 13,736 | +0.68(+1.93%) |
May 10, 2022 | 35.56 | 35.56 | 34.20 | 35.33 | 26,310 | +0.55(+1.57%) |
May 09, 2022 | 34.33 | 35.24 | 34.24 | 34.79 | 29,538 | +0.55(+1.59%) |
May 06, 2022 | 35.01 | 35.56 | 33.69 | 34.24 | 27,219 | -0.64(-1.83%) |
May 05, 2022 | 34.79 | 35.70 | 34.24 | 34.88 | 38,543 | +0.27(+0.79%) |
May 04, 2022 | 33.65 | 34.92 | 33.65 | 34.60 | 14,541 | +1.09(+3.26%) |
May 03, 2022 | 32.97 | 33.92 | 32.88 | 33.51 | 16,360 | +0.59(+1.80%) |
May 02, 2022 | 32.65 | 33.24 | 32.42 | 32.92 | 29,283 | +0.45(+1.40%) |
Apr 29, 2022 | 33.42 | 33.65 | 32.28 | 32.47 | 19,141 | -1.00(-2.99%) |
Apr 28, 2022 | 33.42 | 33.79 | 32.51 | 33.47 | 24,028 | +0.27(+0.82%) |
Apr 27, 2022 | 33.88 | 34.04 | 33.10 | 33.19 | 16,962 | -0.68(-2.01%) |
Apr 26, 2022 | 34.29 | 34.29 | 33.65 | 33.88 | 19,154 | -0.36(-1.06%) |
Apr 25, 2022 | 34.97 | 34.97 | 34.06 | 34.24 | 28,449 | -0.86(-2.46%) |
Apr 22, 2022 | 35.70 | 35.74 | 35.01 | 35.10 | 17,847 | -0.50(-1.40%) |
Apr 21, 2022 | 35.65 | 36.17 | 35.42 | 35.60 | 20,955 | -0.41(-1.14%) |
Apr 20, 2022 | 35.15 | 36.24 | 35.01 | 36.01 | 16,092 | +0.82(+2.33%) |
Apr 19, 2022 | 35.33 | 35.58 | 34.99 | 35.19 | 21,538 | -0.23(-0.64%) |
Apr 18, 2022 | 36.20 | 36.20 | 35.01 | 35.42 | 24,757 | -0.50(-1.39%) |
Apr 14, 2022 | 35.74 | 36.70 | 35.70 | 35.92 | 22,404 | +0.23(+0.64%) |
Apr 13, 2022 | 35.29 | 36.01 | 35.15 | 35.70 | 23,906 | +0.23(+0.64%) |
Apr 12, 2022 | 35.74 | 36.24 | 35.29 | 35.47 | 16,987 | -0.18(-0.51%) |
Apr 11, 2022 | 35.56 | 36.06 | 34.85 | 35.65 | 38,648 | -0.09(-0.25%) |
Apr 08, 2022 | 36.15 | 36.56 | 35.70 | 35.74 | 36,731 | -0.50(-1.38%) |
Apr 07, 2022 | 36.15 | 36.35 | 35.06 | 36.24 | 44,170 | +0.05(+0.13%) |
Apr 06, 2022 | 36.56 | 37.04 | 35.97 | 36.20 | 27,851 | -0.50(-1.36%) |
Apr 05, 2022 | 36.42 | 37.45 | 36.42 | 36.70 | 32,849 | +0.09(+0.25%) |
Apr 04, 2022 | 37.06 | 37.10 | 36.38 | 36.60 | 40,380 | -0.41(-1.11%) |
Apr 01, 2022 | 37.47 | 37.56 | 36.95 | 37.01 | 24,843 | -0.45(-1.21%) |
Mar 31, 2022 | 37.74 | 38.83 | 37.38 | 37.47 | 28,880 | -0.23(-0.60%) |
Mar 30, 2022 | 36.24 | 38.06 | 36.01 | 37.70 | 29,319 | +1.55(+4.28%) |
Mar 29, 2022 | 36.60 | 36.88 | 35.88 | 36.15 | 21,826 | -0.45(-1.24%) |
Mar 28, 2022 | 36.38 | 36.83 | 35.90 | 36.60 | 25,845 | -0.09(-0.25%) |
Mar 25, 2022 | 35.06 | 37.33 | 34.88 | 36.70 | 49,642 | +1.64(+4.67%) |
Mar 24, 2022 | 36.15 | 36.15 | 34.69 | 35.06 | 50,626 | -0.91(-2.53%) |
Mar 23, 2022 | 38.20 | 38.33 | 35.88 | 35.97 | 37,456 | -2.23(-5.83%) |
Mar 22, 2022 | 37.65 | 38.58 | 37.42 | 38.20 | 54,105 | +0.59(+1.57%) |
Mar 21, 2022 | 38.61 | 38.92 | 37.51 | 37.60 | 35,136 | -1.27(-3.27%) |
Mar 18, 2022 | 39.11 | 39.11 | 37.71 | 38.88 | 74,212 | -0.23(-0.58%) |
Mar 17, 2022 | 40.15 | 40.15 | 38.42 | 39.11 | 46,694 | -1.09(-2.71%) |
Mar 16, 2022 | 39.06 | 40.42 | 38.70 | 40.20 | 53,452 | +1.32(+3.39%) |
Mar 15, 2022 | 38.20 | 39.29 | 37.51 | 38.88 | 66,817 | -0.18(-0.47%) |
Mar 14, 2022 | 44.02 | 44.15 | 38.33 | 39.06 | 87,251 | -4.68(-10.71%) |
Mar 11, 2022 | 47.79 | 47.79 | 43.54 | 43.74 | 65,582 | -3.82(-8.03%) |
Mar 10, 2022 | 48.88 | 48.93 | 46.97 | 47.56 | 21,200 | -1.36(-2.79%) |
Mar 09, 2022 | 50.20 | 50.20 | 48.88 | 48.93 | 17,860 | -0.95(-1.91%) |
Mar 08, 2022 | 50.47 | 51.16 | 49.79 | 49.88 | 16,455 | -0.59(-1.17%) |
Mar 07, 2022 | 50.75 | 50.97 | 50.43 | 50.47 | 19,765 | -0.41(-0.80%) |
Mar 04, 2022 | 50.29 | 51.02 | 50.29 | 50.88 | 9,048 | +0.41(+0.81%) |
Mar 03, 2022 | 50.25 | 51.16 | 50.02 | 50.47 | 16,870 | -0.64(-1.25%) |
Mar 02, 2022 | 50.06 | 51.25 | 50.02 | 51.11 | 25,671 | +1.05(+2.09%) |
Mar 01, 2022 | 50.70 | 50.94 | 49.34 | 50.06 | 16,935 | -0.64(-1.26%) |
Feb 28, 2022 | 50.97 | 51.79 | 50.38 | 50.70 | 18,516 | -0.22(-0.44%) |
Feb 25, 2022 | 49.94 | 50.92 | 50.08 | 50.92 | 16,449 | +1.57(+3.17%) |
Feb 24, 2022 | 49.58 | 49.58 | 48.10 | 49.36 | 23,346 | -0.45(-0.90%) |
Feb 23, 2022 | 50.12 | 50.32 | 49.76 | 49.80 | 12,186 | -0.31(-0.62%) |
Feb 22, 2022 | 50.74 | 50.83 | 49.76 | 50.12 | 12,442 | -0.85(-1.67%) |
Feb 18, 2022 | 50.97 | 0 | +0.22(+0.44%) | |||
Feb 17, 2022 | 51.24 | 51.50 | 50.65 | 50.74 | 8,398 | -0.45(-0.87%) |
Feb 16, 2022 | 51.15 | 51.68 | 50.83 | 51.19 | 11,927 | +0.04(+0.09%) |
Feb 15, 2022 | 51.28 | 51.77 | 51.01 | 51.15 | 13,628 | +0.13(+0.26%) |
Feb 14, 2022 | 51.41 | 51.46 | 50.70 | 51.01 | 11,978 | -0.18(-0.35%) |
Feb 11, 2022 | 51.68 | 51.91 | 51.01 | 51.19 | 13,439 | -0.40(-0.78%) |
Feb 10, 2022 | 51.73 | 52.26 | 51.54 | 51.59 | 13,989 | -0.63(-1.20%) |
Feb 09, 2022 | 52.13 | 52.26 | 51.55 | 52.22 | 15,783 | +0.49(+0.95%) |
Feb 08, 2022 | 51.86 | 51.95 | 51.55 | 51.73 | 10,785 | +0.09(+0.17%) |
Feb 07, 2022 | 51.28 | 52.18 | 51.01 | 51.64 | 27,325 | +0.31(+0.61%) |
Feb 04, 2022 | 51.82 | 51.90 | 50.34 | 51.33 | 19,239 | -0.31(-0.61%) |
Feb 03, 2022 | 52.35 | 51.50 | 51.64 | 12,762 | -0.67(-1.28%) | |
Feb 02, 2022 | 52.35 | 52.58 | 51.12 | 52.31 | 13,855 | +0.04(+0.09%) |
Feb 01, 2022 | 51.15 | 52.44 | 50.34 | 52.26 | 21,625 | +1.70(+3.36%) |
Jan 28, 2022 | 50.30 | 50.70 | 49.94 | 50.56 | 11,973 | -0.09(-0.18%) |
Jan 27, 2022 | 50.65 | 51.46 | 50.16 | 50.65 | 14,519 | -0.09(-0.18%) |
Jan 26, 2022 | 51.50 | 52.80 | 50.39 | 50.74 | 22,105 | -0.54(-1.05%) |
Jan 25, 2022 | 50.16 | 51.46 | 49.58 | 51.28 | 10,848 | +0.98(+1.96%) |
Jan 24, 2022 | 50.16 | 50.67 | 49.67 | 50.30 | 30,863 | -0.40(-0.79%) |
Jan 21, 2022 | 51.01 | 51.50 | 50.43 | 50.70 | 14,661 | -0.40(-0.79%) |
Jan 20, 2022 | 51.55 | 52.49 | 51.06 | 51.10 | 14,696 | -0.63(-1.21%) |
Jan 19, 2022 | 51.50 | 52.71 | 51.46 | 51.73 | 14,022 | +0.09(+0.17%) |
Jan 18, 2022 | 51.64 | 51.91 | 51.28 | 51.64 | 11,411 | +0.00(+0.00%) |
Jan 14, 2022 | 51.64 | 0 | +0.89(+1.76%) | |||
Jan 13, 2022 | 50.43 | 51.33 | 50.43 | 50.74 | 13,333 | +0.18(+0.35%) |
Jan 12, 2022 | 51.15 | 51.15 | 50.03 | 50.56 | 14,424 | -0.54(-1.05%) |
Jan 11, 2022 | 50.43 | 51.19 | 50.12 | 51.10 | 12,346 | +0.49(+0.97%) |
Jan 10, 2022 | 50.43 | 50.79 | 50.43 | 50.61 | 9,172 | -0.09(-0.18%) |
Jan 07, 2022 | 50.74 | 51.01 | 50.50 | 50.70 | 8,844 | -0.04(-0.09%) |
Jan 06, 2022 | 51.37 | 51.37 | 50.30 | 50.74 | 11,640 | -0.67(-1.31%) |
Jan 05, 2022 | 51.46 | 52.26 | 50.70 | 51.41 | 17,660 | +0.18(+0.35%) |
Jan 04, 2022 | 51.10 | 51.91 | 51.10 | 51.24 | 19,182 | +0.09(+0.17%) |
Jan 03, 2022 | 51.46 | 51.46 | 50.16 | 51.15 | 29,913 | +0.00(+0.00%) |
Dec 31, 2021 | 51.24 | 51.59 | 50.79 | 51.15 | 9,328 | -0.09(-0.17%) |
Dec 30, 2021 | 52.13 | 52.76 | 51.15 | 51.24 | 19,412 | -0.67(-1.29%) |
Dec 29, 2021 | 51.41 | 51.95 | 51.21 | 51.91 | 12,499 | +0.63(+1.22%) |
Dec 28, 2021 | 50.39 | 51.82 | 49.98 | 51.28 | 23,123 | +1.07(+2.14%) |
Dec 27, 2021 | 49.31 | 50.34 | 49.04 | 50.21 | 19,185 | +0.89(+1.81%) |
Dec 23, 2021 | 49.71 | 49.92 | 49.22 | 49.31 | 8,783 | -0.36(-0.72%) |
Dec 22, 2021 | 49.67 | 49.87 | 49.22 | 49.67 | 11,282 | +0.00(+0.00%) |
Dec 21, 2021 | 49.94 | 50.25 | 49.45 | 49.67 | 12,962 | +0.18(+0.36%) |
Dec 20, 2021 | 49.67 | 50.07 | 48.37 | 49.49 | 20,986 | -0.31(-0.63%) |
Dec 17, 2021 | 50.25 | 50.47 | 49.67 | 49.80 | 20,801 | -0.31(-0.62%) |
Dec 16, 2021 | 51.64 | 51.64 | 49.94 | 50.12 | 14,985 | -0.13(-0.27%) |
Dec 15, 2021 | 49.09 | 50.56 | 48.86 | 50.25 | 20,555 | +1.34(+2.74%) |
Dec 14, 2021 | 49.40 | 49.50 | 48.60 | 48.91 | 29,907 | -0.67(-1.35%) |
Dec 13, 2021 | 49.85 | 50.07 | 48.86 | 49.58 | 13,195 | -0.09(-0.18%) |
Dec 10, 2021 | 49.76 | 50.16 | 49.38 | 49.67 | 11,773 | +0.09(+0.18%) |
Dec 09, 2021 | 49.45 | 50.12 | 49.27 | 49.58 | 11,809 | -0.22(-0.45%) |
Dec 08, 2021 | 49.40 | 50.12 | 48.97 | 49.80 | 12,774 | +0.27(+0.54%) |
Dec 07, 2021 | 49.85 | 50.03 | 49.22 | 49.54 | 14,460 | +0.04(+0.09%) |
Dec 06, 2021 | 48.77 | 50.21 | 48.77 | 49.49 | 24,864 | +0.85(+1.75%) |
Dec 03, 2021 | 50.34 | 50.34 | 48.46 | 48.64 | 19,345 | -1.43(-2.86%) |
Dec 02, 2021 | 50.16 | 50.79 | 49.58 | 50.07 | 16,476 | +0.00(+0.00%) |
Dec 01, 2021 | 50.21 | 51.43 | 50.07 | 50.07 | 25,903 | +0.09(+0.18%) |
Nov 30, 2021 | 50.92 | 51.55 | 49.80 | 49.98 | 20,050 | -0.76(-1.49%) |
Nov 29, 2021 | 51.79 | 52.59 | 50.34 | 50.74 | 21,832 | -0.40(-0.78%) |
Nov 26, 2021 | 52.32 | 52.32 | 50.74 | 51.13 | 17,254 | -1.54(-2.93%) |
Nov 24, 2021 | 52.81 | 53.06 | 52.46 | 52.68 | 12,416 | -0.18(-0.33%) |
Nov 23, 2021 | 52.68 | 53.03 | 52.10 | 52.85 | 14,659 | +0.35(+0.67%) |
Nov 22, 2021 | 52.15 | 53.47 | 51.80 | 52.50 | 12,788 | +0.31(+0.59%) |
Nov 19, 2021 | 52.76 | 52.76 | 51.93 | 52.19 | 20,592 | -0.79(-1.50%) |
Nov 18, 2021 | 53.69 | 53.07 | 52.59 | 52.98 | 17,756 | -0.84(-1.55%) |
Nov 17, 2021 | 53.20 | 53.86 | 52.63 | 53.82 | 19,039 | +0.75(+1.41%) |
Nov 16, 2021 | 53.12 | 53.33 | 52.85 | 53.07 | 19,920 | -0.18(-0.33%) |
Nov 15, 2021 | 53.42 | 53.84 | 52.83 | 53.25 | 20,923 | -0.13(-0.25%) |
Nov 12, 2021 | 53.47 | 53.69 | 52.50 | 53.38 | 21,626 | -0.09(-0.16%) |
Nov 11, 2021 | 53.34 | 53.69 | 53.03 | 53.47 | 21,690 | +0.18(+0.33%) |
Nov 10, 2021 | 52.72 | 53.51 | 53.29 | 18,766 | +0.57(+1.09%) | |
Nov 09, 2021 | 52.32 | 52.76 | 52.06 | 52.72 | 14,728 | +0.48(+0.93%) |
Nov 08, 2021 | 52.50 | 52.59 | 51.88 | 52.24 | 19,071 | -0.31(-0.59%) |
Nov 05, 2021 | 51.27 | 52.76 | 50.61 | 52.54 | 19,906 | +1.67(+3.29%) |
Nov 04, 2021 | 50.91 | 51.31 | 50.43 | 50.87 | 13,763 | -0.04(-0.09%) |
Nov 03, 2021 | 50.03 | 51.40 | 50.03 | 50.91 | 28,470 | +0.48(+0.96%) |
Nov 02, 2021 | 49.59 | 50.50 | 49.33 | 50.43 | 16,923 | +0.75(+1.51%) |
Nov 01, 2021 | 49.28 | 50.12 | 49.11 | 49.68 | 16,852 | +0.57(+1.17%) |
Oct 29, 2021 | 48.80 | 49.68 | 48.71 | 49.11 | 25,362 | +0.40(+0.81%) |
Oct 28, 2021 | 48.49 | 49.54 | 48.23 | 48.71 | 16,082 | +0.18(+0.36%) |
Oct 27, 2021 | 49.06 | 48.93 | 47.79 | 48.54 | 14,064 | -0.26(-0.54%) |
Oct 26, 2021 | 50.47 | 48.71 | 48.80 | 23,562 | -1.67(-3.32%) | |
Oct 25, 2021 | 48.89 | 50.47 | 48.89 | 50.47 | 27,788 | +1.67(+3.43%) |
Oct 22, 2021 | 48.89 | 48.89 | 48.45 | 48.80 | 9,307 | +0.18(+0.36%) |
Oct 21, 2021 | 48.32 | 48.80 | 47.57 | 48.62 | 19,601 | +0.04(+0.09%) |
Oct 20, 2021 | 47.61 | 48.84 | 47.35 | 48.58 | 14,249 | +0.97(+2.04%) |
Oct 19, 2021 | 47.26 | 47.88 | 46.82 | 47.61 | 9,075 | +0.57(+1.22%) |
Oct 18, 2021 | 47.39 | 47.61 | 46.73 | 47.04 | 14,661 | -0.31(-0.65%) |
Oct 15, 2021 | 48.23 | 48.49 | 47.26 | 47.35 | 22,403 | -0.84(-1.74%) |
Oct 14, 2021 | 48.76 | 49.17 | 48.10 | 48.18 | 25,247 | -0.48(-1.00%) |
Oct 13, 2021 | 48.27 | 48.76 | 47.61 | 48.67 | 19,840 | +0.44(+0.91%) |
Oct 12, 2021 | 47.35 | 48.84 | 46.77 | 48.23 | 18,260 | +0.70(+1.48%) |
Oct 11, 2021 | 46.47 | 48.18 | 46.29 | 47.52 | 24,717 | +1.10(+2.37%) |
Oct 08, 2021 | 45.63 | 46.82 | 45.63 | 46.42 | 20,474 | +0.84(+1.84%) |
Oct 07, 2021 | 46.11 | 46.51 | 45.58 | 45.58 | 20,292 | -0.53(-1.15%) |
Oct 06, 2021 | 45.63 | 46.25 | 44.92 | 46.11 | 14,395 | +0.31(+0.67%) |
Oct 05, 2021 | 45.45 | 45.92 | 45.14 | 45.80 | 14,493 | +0.31(+0.68%) |
Oct 04, 2021 | 45.50 | 45.64 | 45.14 | 45.50 | 21,952 | +0.35(+0.78%) |