Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.91 | 61.05 | 58.71 | 59.79 | 723,672 | -0.95(-1.56%) |
Sep 29, 2022 | 62.11 | 62.28 | 59.03 | 60.74 | 501,108 | -1.84(-2.94%) |
Sep 28, 2022 | 59.13 | 63.14 | 58.10 | 62.58 | 581,071 | +3.63(+6.17%) |
Sep 27, 2022 | 56.28 | 59.64 | 56.24 | 58.94 | 521,474 | +4.18(+7.64%) |
Sep 26, 2022 | 54.11 | 57.00 | 53.98 | 54.76 | 550,335 | -0.08(-0.15%) |
Sep 23, 2022 | 55.85 | 56.45 | 53.93 | 54.84 | 1,077,280 | -3.57(-6.11%) |
Sep 22, 2022 | 59.78 | 61.07 | 58.10 | 58.41 | 338,380 | -0.81(-1.37%) |
Sep 21, 2022 | 61.53 | 62.24 | 59.08 | 59.22 | 393,078 | -1.59(-2.61%) |
Sep 20, 2022 | 60.34 | 61.02 | 58.75 | 60.81 | 325,117 | -0.13(-0.21%) |
Sep 19, 2022 | 56.24 | 61.59 | 55.99 | 60.94 | 489,141 | +3.18(+5.50%) |
Sep 16, 2022 | 60.13 | 60.20 | 56.63 | 57.76 | 1,067,476 | -2.85(-4.71%) |
Sep 15, 2022 | 62.17 | 63.40 | 59.98 | 60.62 | 607,695 | -2.74(-4.33%) |
Sep 14, 2022 | 62.29 | 64.42 | 61.80 | 63.36 | 581,612 | +1.60(+2.59%) |
Sep 13, 2022 | 60.09 | 63.10 | 60.09 | 61.76 | 545,009 | +0.42(+0.68%) |
Sep 12, 2022 | 62.10 | 62.10 | 59.73 | 61.34 | 461,294 | -0.50(-0.81%) |
Sep 09, 2022 | 62.87 | 64.15 | 61.82 | 61.84 | 495,379 | +0.56(+0.91%) |
Sep 08, 2022 | 66.06 | 67.00 | 60.65 | 61.29 | 725,343 | -4.82(-7.28%) |
Sep 07, 2022 | 66.65 | 67.96 | 64.31 | 66.10 | 515,046 | -2.02(-2.96%) |
Sep 06, 2022 | 69.72 | 71.51 | 67.02 | 68.12 | 816,166 | +0.59(+0.87%) |
Sep 02, 2022 | 66.52 | 67.85 | 64.54 | 67.53 | 732,050 | +2.99(+4.64%) |
Sep 01, 2022 | 64.77 | 66.80 | 63.89 | 64.54 | 709,039 | -2.18(-3.27%) |
Aug 31, 2022 | 64.14 | 67.86 | 63.78 | 66.72 | 766,945 | +1.18(+1.80%) |
Aug 30, 2022 | 68.32 | 68.32 | 62.62 | 65.54 | 947,432 | -4.07(-5.85%) |
Aug 29, 2022 | 69.95 | 71.29 | 68.21 | 69.62 | 481,264 | -1.61(-2.26%) |
Aug 26, 2022 | 70.52 | 73.59 | 70.52 | 71.22 | 531,780 | +0.71(+1.00%) |
Aug 25, 2022 | 68.93 | 70.71 | 67.39 | 70.52 | 586,951 | +2.56(+3.76%) |
Aug 24, 2022 | 68.30 | 69.13 | 66.83 | 67.96 | 642,184 | -0.34(-0.50%) |
Aug 23, 2022 | 70.74 | 71.93 | 67.89 | 68.31 | 747,132 | -0.84(-1.21%) |
Aug 22, 2022 | 67.65 | 71.53 | 67.65 | 69.14 | 906,333 | +1.97(+2.93%) |
Aug 19, 2022 | 66.53 | 68.44 | 66.00 | 67.17 | 572,618 | -0.46(-0.67%) |
Aug 18, 2022 | 64.08 | 68.85 | 64.08 | 67.63 | 896,460 | +4.33(+6.84%) |
Aug 17, 2022 | 62.28 | 64.28 | 61.65 | 63.29 | 486,089 | +1.17(+1.89%) |
Aug 16, 2022 | 63.97 | 64.29 | 61.55 | 62.12 | 576,655 | -0.28(-0.45%) |
Aug 15, 2022 | 61.57 | 63.40 | 60.03 | 62.40 | 410,946 | -1.13(-1.78%) |
Aug 12, 2022 | 62.80 | 64.02 | 62.42 | 63.54 | 644,355 | +0.16(+0.25%) |
Aug 11, 2022 | 62.30 | 64.53 | 61.48 | 63.38 | 768,249 | +1.96(+3.19%) |
Aug 10, 2022 | 59.09 | 61.66 | 57.52 | 61.42 | 1,868,302 | +2.64(+4.49%) |
Aug 09, 2022 | 57.72 | 59.10 | 56.22 | 58.78 | 1,015,185 | +3.54(+6.40%) |
Aug 08, 2022 | 56.92 | 57.97 | 54.42 | 55.24 | 688,856 | -1.45(-2.55%) |
Aug 05, 2022 | 54.51 | 57.72 | 52.71 | 56.69 | 986,456 | +0.84(+1.51%) |
Aug 04, 2022 | 55.47 | 58.16 | 53.17 | 55.85 | 1,044,872 | +3.11(+5.89%) |
Aug 03, 2022 | 54.67 | 54.99 | 52.48 | 52.74 | 653,829 | -1.89(-3.45%) |
Aug 02, 2022 | 55.15 | 55.89 | 52.80 | 54.63 | 448,514 | -0.53(-0.96%) |
Aug 01, 2022 | 55.71 | 55.74 | 53.72 | 55.16 | 567,834 | -1.02(-1.81%) |
Jul 29, 2022 | 58.10 | 58.10 | 55.09 | 56.18 | 689,882 | -1.45(-2.51%) |
Jul 28, 2022 | 59.46 | 60.51 | 56.17 | 57.63 | 788,884 | -1.38(-2.34%) |
Jul 27, 2022 | 56.99 | 59.38 | 55.50 | 59.01 | 836,105 | +2.46(+4.36%) |
Jul 26, 2022 | 56.43 | 58.11 | 54.63 | 56.55 | 779,016 | +0.94(+1.70%) |
Jul 25, 2022 | 52.54 | 55.67 | 51.67 | 55.60 | 579,252 | +4.12(+8.01%) |
Jul 22, 2022 | 52.25 | 53.14 | 50.45 | 51.48 | 395,701 | -0.08(-0.16%) |
Jul 21, 2022 | 50.64 | 51.88 | 48.25 | 51.56 | 587,931 | -0.64(-1.23%) |
Jul 20, 2022 | 51.47 | 52.61 | 49.62 | 52.20 | 677,513 | +0.52(+1.01%) |
Jul 19, 2022 | 52.55 | 54.16 | 50.81 | 51.68 | 940,367 | -1.28(-2.42%) |
Jul 18, 2022 | 54.05 | 55.41 | 52.28 | 52.96 | 1,128,952 | +0.72(+1.39%) |
Jul 15, 2022 | 52.54 | 52.98 | 50.08 | 52.24 | 793,501 | +1.04(+2.02%) |
Jul 14, 2022 | 49.61 | 51.29 | 47.50 | 51.20 | 841,961 | -0.36(-0.69%) |
Jul 13, 2022 | 46.50 | 53.50 | 45.94 | 51.56 | 1,562,154 | +4.39(+9.30%) |
Jul 12, 2022 | 45.95 | 47.49 | 44.68 | 47.17 | 653,715 | +0.06(+0.14%) |
Jul 11, 2022 | 45.35 | 47.34 | 45.09 | 47.11 | 618,586 | +1.23(+2.68%) |
Jul 08, 2022 | 44.70 | 46.86 | 43.19 | 45.88 | 807,024 | +1.39(+3.13%) |
Jul 07, 2022 | 41.31 | 45.55 | 41.18 | 44.49 | 1,174,198 | +4.98(+12.62%) |
Jul 06, 2022 | 40.82 | 40.93 | 36.83 | 39.51 | 1,662,028 | -1.56(-3.79%) |
Jul 05, 2022 | 42.80 | 42.80 | 39.46 | 41.06 | 1,343,465 | -3.02(-6.86%) |
Jul 01, 2022 | 45.15 | 47.11 | 42.98 | 44.09 | 965,139 | -1.15(-2.55%) |
Jun 30, 2022 | 45.78 | 47.03 | 43.90 | 45.24 | 881,758 | -1.84(-3.91%) |
Jun 29, 2022 | 51.13 | 51.38 | 46.61 | 47.08 | 701,884 | -3.20(-6.36%) |
Jun 28, 2022 | 51.66 | 52.03 | 49.05 | 50.28 | 618,859 | +0.01(+0.02%) |
Jun 27, 2022 | 46.91 | 50.66 | 46.06 | 50.27 | 862,541 | +4.28(+9.30%) |
Jun 24, 2022 | 44.08 | 47.34 | 43.71 | 45.99 | 1,885,145 | +2.78(+6.42%) |
Jun 23, 2022 | 46.20 | 46.77 | 41.78 | 43.22 | 1,223,624 | -3.00(-6.48%) |
Jun 22, 2022 | 45.96 | 47.27 | 45.35 | 46.21 | 663,713 | -2.06(-4.27%) |
Jun 21, 2022 | 44.53 | 49.33 | 44.53 | 48.27 | 1,086,702 | +5.99(+14.17%) |
Jun 17, 2022 | 45.17 | 45.64 | 40.38 | 42.28 | 1,585,630 | -2.67(-5.93%) |
Jun 16, 2022 | 44.75 | 46.94 | 44.53 | 44.95 | 921,087 | -1.32(-2.85%) |
Jun 15, 2022 | 44.70 | 47.54 | 44.70 | 46.27 | 465,879 | +1.72(+3.87%) |
Jun 14, 2022 | 45.19 | 46.10 | 43.79 | 44.54 | 759,892 | -0.06(-0.14%) |
Jun 13, 2022 | 45.93 | 46.45 | 43.66 | 44.61 | 1,085,312 | -3.87(-7.98%) |
Jun 10, 2022 | 48.47 | 49.69 | 46.93 | 48.47 | 592,360 | -0.95(-1.93%) |
Jun 09, 2022 | 50.44 | 50.65 | 47.83 | 49.43 | 690,217 | -1.70(-3.32%) |
Jun 08, 2022 | 53.18 | 53.19 | 50.33 | 51.12 | 697,314 | -1.69(-3.21%) |
Jun 07, 2022 | 50.77 | 54.40 | 49.91 | 52.82 | 995,885 | +2.71(+5.41%) |
Jun 06, 2022 | 50.64 | 50.84 | 48.20 | 50.11 | 524,624 | -0.17(-0.35%) |
Jun 03, 2022 | 51.72 | 52.17 | 48.01 | 50.28 | 649,422 | -1.60(-3.09%) |
Jun 02, 2022 | 49.33 | 52.58 | 49.01 | 51.88 | 728,913 | +2.55(+5.16%) |
Jun 01, 2022 | 47.73 | 49.55 | 46.92 | 49.34 | 788,682 | +2.10(+4.44%) |
May 31, 2022 | 49.47 | 50.30 | 46.56 | 47.24 | 1,009,632 | -1.57(-3.21%) |
May 27, 2022 | 49.47 | 49.47 | 47.38 | 48.80 | 570,142 | -0.40(-0.82%) |
May 26, 2022 | 47.28 | 50.17 | 47.00 | 49.21 | 1,669,076 | +1.57(+3.29%) |
May 25, 2022 | 47.87 | 48.69 | 45.74 | 47.64 | 945,146 | -0.20(-0.42%) |
May 24, 2022 | 47.67 | 48.53 | 46.74 | 47.84 | 653,033 | -0.48(-0.99%) |
May 23, 2022 | 47.30 | 49.29 | 46.28 | 48.32 | 960,820 | +1.50(+3.21%) |
May 20, 2022 | 47.80 | 48.04 | 44.62 | 46.82 | 586,428 | -0.68(-1.43%) |
May 19, 2022 | 44.41 | 48.74 | 44.16 | 47.49 | 519,239 | +1.77(+3.87%) |
May 18, 2022 | 47.36 | 48.34 | 44.13 | 45.73 | 623,196 | -1.16(-2.48%) |
May 17, 2022 | 46.69 | 48.09 | 45.63 | 46.89 | 525,605 | +1.15(+2.52%) |
May 16, 2022 | 44.75 | 46.99 | 44.49 | 45.74 | 626,401 | +1.62(+3.68%) |
May 13, 2022 | 43.00 | 45.29 | 43.00 | 44.11 | 693,562 | +1.40(+3.28%) |
May 12, 2022 | 44.21 | 44.71 | 41.80 | 42.71 | 771,016 | -2.15(-4.80%) |
May 11, 2022 | 46.24 | 48.10 | 44.36 | 44.86 | 890,387 | -0.06(-0.14%) |
May 10, 2022 | 44.79 | 47.18 | 42.68 | 44.93 | 793,129 | +0.92(+2.08%) |
May 09, 2022 | 48.10 | 48.30 | 43.06 | 44.01 | 969,796 | -5.42(-10.97%) |
May 06, 2022 | 48.75 | 50.63 | 47.08 | 49.44 | 1,027,101 | +1.32(+2.74%) |
May 05, 2022 | 47.18 | 48.25 | 44.78 | 48.12 | 1,436,691 | +1.87(+4.04%) |
May 04, 2022 | 46.20 | 46.42 | 43.68 | 46.25 | 1,046,488 | +1.37(+3.06%) |
May 03, 2022 | 41.81 | 46.14 | 41.06 | 44.87 | 1,035,930 | +2.37(+5.58%) |
May 02, 2022 | 42.59 | 42.89 | 39.72 | 42.50 | 970,773 | -1.06(-2.44%) |
Apr 29, 2022 | 44.56 | 45.40 | 43.33 | 43.56 | 828,569 | -0.66(-1.49%) |
Apr 28, 2022 | 43.08 | 45.19 | 40.68 | 44.22 | 895,037 | +0.20(+0.46%) |
Apr 27, 2022 | 40.61 | 44.97 | 40.33 | 44.02 | 1,188,032 | +3.79(+9.43%) |
Apr 26, 2022 | 38.33 | 41.47 | 37.68 | 40.23 | 1,058,705 | +2.47(+6.55%) |
Apr 25, 2022 | 36.01 | 38.63 | 35.64 | 37.76 | 905,006 | -0.31(-0.82%) |
Apr 22, 2022 | 39.81 | 40.71 | 37.38 | 38.07 | 778,361 | -2.19(-5.44%) |
Apr 21, 2022 | 44.54 | 44.54 | 39.95 | 40.26 | 869,747 | -4.33(-9.72%) |
Apr 20, 2022 | 43.16 | 45.19 | 41.96 | 44.59 | 621,299 | +1.23(+2.83%) |
Apr 19, 2022 | 43.72 | 45.20 | 43.07 | 43.36 | 548,995 | -0.95(-2.15%) |
Apr 18, 2022 | 45.14 | 46.17 | 43.07 | 44.32 | 952,101 | -0.38(-0.84%) |
Apr 14, 2022 | 42.93 | 45.25 | 41.58 | 44.69 | 1,070,317 | +1.45(+3.35%) |
Apr 13, 2022 | 40.23 | 43.70 | 39.49 | 43.24 | 1,773,395 | +4.10(+10.46%) |
Apr 12, 2022 | 36.18 | 39.19 | 35.46 | 39.15 | 1,109,050 | +3.88(+10.99%) |
Apr 11, 2022 | 35.73 | 35.86 | 33.53 | 35.27 | 816,410 | -0.31(-0.88%) |
Apr 08, 2022 | 35.27 | 36.64 | 33.94 | 35.58 | 613,158 | +0.53(+1.52%) |
Apr 07, 2022 | 33.58 | 35.27 | 33.31 | 35.05 | 739,540 | +1.48(+4.39%) |
Apr 06, 2022 | 33.07 | 35.82 | 32.07 | 33.58 | 987,583 | +1.09(+3.36%) |
Apr 05, 2022 | 36.42 | 37.93 | 32.46 | 32.49 | 1,430,016 | -1.50(-4.42%) |
Apr 04, 2022 | 35.97 | 36.55 | 33.23 | 33.99 | 474,821 | -1.53(-4.31%) |
Apr 01, 2022 | 34.98 | 36.24 | 34.92 | 35.52 | 714,375 | +1.04(+3.03%) |
Mar 31, 2022 | 33.94 | 35.52 | 33.94 | 34.48 | 630,749 | +0.05(+0.13%) |
Mar 30, 2022 | 34.36 | 35.62 | 34.14 | 34.43 | 544,140 | +0.69(+2.04%) |
Mar 29, 2022 | 33.08 | 34.35 | 31.67 | 33.74 | 666,127 | -0.88(-2.54%) |
Mar 28, 2022 | 36.46 | 36.50 | 34.04 | 34.62 | 856,256 | -2.66(-7.13%) |
Mar 25, 2022 | 33.93 | 37.85 | 33.93 | 37.28 | 1,270,996 | +3.22(+9.47%) |
Mar 24, 2022 | 33.89 | 34.70 | 33.07 | 34.05 | 530,280 | +0.21(+0.62%) |
Mar 23, 2022 | 32.39 | 34.63 | 32.30 | 33.84 | 706,652 | +2.10(+6.61%) |
Mar 22, 2022 | 32.60 | 32.60 | 31.41 | 31.75 | 373,651 | -0.46(-1.42%) |
Mar 21, 2022 | 32.07 | 33.26 | 31.26 | 32.20 | 787,192 | +1.24(+3.99%) |
Mar 18, 2022 | 30.47 | 31.17 | 29.79 | 30.97 | 2,691,656 | +0.70(+2.30%) |
Mar 17, 2022 | 28.14 | 30.34 | 27.81 | 30.27 | 775,346 | +2.79(+10.17%) |
Mar 16, 2022 | 28.72 | 28.72 | 26.62 | 27.48 | 761,157 | -1.18(-4.12%) |
Mar 15, 2022 | 27.58 | 29.26 | 27.14 | 28.66 | 684,732 | -0.06(-0.22%) |
Mar 14, 2022 | 29.59 | 30.55 | 28.31 | 28.72 | 997,904 | -1.78(-5.83%) |
Mar 11, 2022 | 32.73 | 33.34 | 30.26 | 30.50 | 835,139 | -2.60(-7.86%) |
Mar 10, 2022 | 31.69 | 33.18 | 33.10 | 692,733 | +1.94(+6.23%) | |
Mar 09, 2022 | 30.71 | 31.72 | 29.79 | 31.16 | 804,140 | -0.71(-2.24%) |
Mar 08, 2022 | 32.10 | 33.52 | 30.80 | 31.87 | 893,422 | +0.12(+0.38%) |
Mar 07, 2022 | 33.37 | 35.22 | 30.71 | 31.75 | 1,108,901 | -1.15(-3.51%) |
Mar 04, 2022 | 32.27 | 32.97 | 31.38 | 32.91 | 732,161 | +0.70(+2.16%) |
Mar 03, 2022 | 31.11 | 32.95 | 30.08 | 32.21 | 1,093,628 | +1.01(+3.23%) |
Mar 02, 2022 | 29.91 | 32.07 | 29.48 | 31.20 | 1,216,898 | +2.45(+8.51%) |
Mar 01, 2022 | 28.68 | 29.74 | 27.89 | 28.76 | 748,930 | +0.60(+2.11%) |
Feb 28, 2022 | 27.37 | 29.06 | 27.34 | 28.16 | 550,463 | +1.04(+3.85%) |
Feb 25, 2022 | 25.82 | 27.14 | 25.99 | 27.12 | 421,685 | +1.08(+4.15%) |
Feb 24, 2022 | 26.22 | 26.57 | 25.31 | 26.04 | 497,039 | -0.57(-2.14%) |
Feb 23, 2022 | 25.75 | 26.94 | 25.73 | 26.61 | 349,962 | +0.88(+3.42%) |
Feb 22, 2022 | 26.76 | 27.39 | 25.18 | 25.73 | 347,821 | -0.66(-2.50%) |
Feb 18, 2022 | 26.39 | 0 | -0.31(-1.17%) | |||
Feb 17, 2022 | 26.57 | 27.29 | 26.43 | 26.70 | 251,907 | -0.17(-0.65%) |
Feb 16, 2022 | 27.49 | 28.40 | 26.83 | 26.87 | 354,947 | -0.32(-1.18%) |
Feb 15, 2022 | 28.04 | 28.35 | 26.61 | 27.19 | 625,602 | -1.73(-5.99%) |
Feb 14, 2022 | 28.85 | 29.09 | 27.98 | 28.92 | 710,125 | +0.07(+0.25%) |
Feb 11, 2022 | 27.55 | 28.87 | 27.30 | 28.85 | 560,622 | +1.15(+4.17%) |
Feb 10, 2022 | 26.90 | 28.82 | 26.75 | 27.70 | 1,077,432 | +1.01(+3.78%) |
Feb 09, 2022 | 25.15 | 26.84 | 24.55 | 26.69 | 732,919 | +1.69(+6.78%) |
Feb 08, 2022 | 24.06 | 25.64 | 23.50 | 24.99 | 1,134,324 | +2.87(+12.96%) |
Feb 07, 2022 | 22.40 | 22.61 | 21.99 | 22.13 | 547,405 | -0.17(-0.78%) |
Feb 04, 2022 | 21.93 | 23.03 | 21.85 | 22.30 | 512,976 | +0.49(+2.23%) |
Feb 03, 2022 | 21.73 | 21.81 | 352,090 | -0.24(-1.08%) | ||
Feb 02, 2022 | 21.69 | 22.28 | 21.30 | 22.05 | 416,121 | +0.11(+0.50%) |
Feb 01, 2022 | 19.96 | 22.02 | 19.88 | 21.94 | 567,528 | +2.02(+10.17%) |
Jan 31, 2022 | 19.42 | 20.17 | 19.92 | 653,169 | +0.46(+2.35%) | |
Jan 28, 2022 | 18.98 | 19.49 | 18.49 | 19.46 | 512,583 | +0.41(+2.16%) |
Jan 27, 2022 | 19.30 | 19.65 | 18.55 | 19.05 | 333,421 | +0.05(+0.24%) |
Jan 26, 2022 | 19.70 | 20.40 | 18.68 | 19.00 | 378,739 | -0.45(-2.31%) |
Jan 25, 2022 | 18.45 | 19.77 | 18.14 | 19.45 | 447,513 | +0.58(+3.06%) |
Jan 24, 2022 | 18.27 | 19.01 | 17.51 | 18.87 | 708,730 | +0.04(+0.19%) |
Jan 21, 2022 | 19.75 | 19.92 | 18.63 | 18.84 | 693,995 | -1.24(-6.16%) |
Jan 20, 2022 | 22.82 | 22.82 | 19.90 | 20.07 | 513,255 | -2.68(-11.76%) |
Jan 19, 2022 | 23.69 | 24.05 | 22.72 | 22.75 | 368,639 | -0.86(-3.65%) |
Jan 18, 2022 | 23.89 | 24.73 | 23.11 | 23.61 | 507,059 | +0.21(+0.90%) |
Jan 14, 2022 | 23.40 | 0 | +1.04(+4.63%) | |||
Jan 13, 2022 | 23.62 | 23.91 | 22.36 | 22.36 | 571,674 | -1.32(-5.57%) |
Jan 12, 2022 | 22.90 | 23.93 | 22.64 | 23.68 | 549,756 | +1.12(+4.95%) |
Jan 11, 2022 | 21.80 | 22.71 | 21.47 | 22.57 | 301,802 | +0.75(+3.44%) |
Jan 10, 2022 | 21.46 | 22.27 | 21.26 | 21.81 | 295,912 | +0.27(+1.23%) |
Jan 07, 2022 | 21.77 | 22.45 | 21.54 | 21.55 | 273,758 | -0.12(-0.55%) |
Jan 06, 2022 | 21.55 | 21.99 | 21.05 | 21.67 | 338,787 | +0.18(+0.85%) |
Jan 05, 2022 | 22.17 | 22.52 | 21.38 | 21.48 | 332,311 | -0.25(-1.14%) |
Jan 04, 2022 | 21.76 | 22.76 | 21.56 | 21.73 | 460,991 | +0.16(+0.76%) |
Jan 03, 2022 | 20.99 | 22.40 | 20.96 | 21.57 | 530,622 | +0.76(+3.65%) |
Dec 31, 2021 | 20.89 | 20.89 | 20.41 | 20.81 | 423,216 | -0.25(-1.18%) |
Dec 30, 2021 | 21.88 | 21.98 | 21.05 | 21.05 | 273,683 | -0.71(-3.28%) |
Dec 29, 2021 | 21.84 | 22.36 | 21.67 | 21.77 | 234,233 | -0.25(-1.12%) |
Dec 28, 2021 | 22.29 | 22.71 | 21.78 | 22.02 | 217,606 | -0.47(-2.08%) |
Dec 27, 2021 | 21.72 | 22.52 | 21.33 | 22.48 | 312,981 | +0.19(+0.86%) |
Dec 23, 2021 | 23.04 | 23.44 | 22.27 | 22.29 | 301,271 | -0.53(-2.33%) |
Dec 22, 2021 | 22.30 | 22.97 | 21.96 | 22.82 | 328,329 | +0.52(+2.34%) |
Dec 21, 2021 | 21.00 | 22.43 | 20.95 | 22.30 | 272,330 | +1.63(+7.89%) |
Dec 20, 2021 | 19.76 | 20.78 | 19.20 | 20.67 | 533,197 | +0.27(+1.35%) |
Dec 17, 2021 | 19.78 | 21.16 | 19.38 | 20.39 | 2,267,887 | +0.36(+1.78%) |
Dec 16, 2021 | 20.27 | 21.01 | 19.98 | 20.04 | 490,431 | +0.18(+0.92%) |
Dec 15, 2021 | 18.87 | 20.19 | 18.36 | 19.85 | 649,973 | +0.92(+4.84%) |
Dec 14, 2021 | 18.66 | 19.72 | 18.45 | 18.94 | 420,593 | +0.15(+0.78%) |
Dec 13, 2021 | 19.41 | 19.60 | 18.69 | 18.79 | 556,011 | -0.77(-3.93%) |
Dec 10, 2021 | 19.69 | 19.83 | 18.85 | 19.56 | 268,349 | +0.15(+0.76%) |
Dec 09, 2021 | 19.66 | 19.98 | 19.17 | 19.41 | 226,509 | -0.62(-3.11%) |
Dec 08, 2021 | 19.50 | 20.70 | 19.40 | 20.04 | 316,564 | +0.54(+2.77%) |
Dec 07, 2021 | 20.21 | 20.21 | 19.34 | 19.50 | 298,128 | -0.01(-0.05%) |
Dec 06, 2021 | 20.07 | 20.07 | 18.42 | 19.51 | 391,304 | -0.30(-1.53%) |
Dec 03, 2021 | 20.17 | 20.51 | 19.27 | 19.81 | 421,681 | -0.16(-0.83%) |
Dec 02, 2021 | 19.20 | 20.36 | 18.85 | 19.97 | 409,442 | +0.81(+4.21%) |
Dec 01, 2021 | 20.75 | 20.85 | 19.17 | 19.17 | 441,753 | -0.94(-4.69%) |
Nov 30, 2021 | 20.66 | 20.89 | 19.26 | 20.11 | 1,197,321 | -1.07(-5.06%) |
Nov 29, 2021 | 21.94 | 21.99 | 20.89 | 21.18 | 402,831 | -0.01(-0.04%) |
Nov 26, 2021 | 20.13 | 21.19 | 19.55 | 21.19 | 458,539 | -0.74(-3.38%) |
Nov 24, 2021 | 21.78 | 22.46 | 21.67 | 21.93 | 212,897 | +0.10(+0.46%) |
Nov 23, 2021 | 21.70 | 22.85 | 21.40 | 21.83 | 408,730 | +0.08(+0.38%) |
Nov 22, 2021 | 20.89 | 22.57 | 20.65 | 21.75 | 402,593 | +0.89(+4.26%) |
Nov 19, 2021 | 20.71 | 21.54 | 20.31 | 20.86 | 621,456 | -0.80(-3.68%) |
Nov 18, 2021 | 22.17 | 21.85 | 21.59 | 21.66 | 372,266 | -0.57(-2.56%) |
Nov 17, 2021 | 22.87 | 23.31 | 22.08 | 22.23 | 387,554 | -0.69(-3.00%) |
Nov 16, 2021 | 22.71 | 23.31 | 22.17 | 22.91 | 407,505 | +0.21(+0.93%) |
Nov 15, 2021 | 23.58 | 23.77 | 21.97 | 22.70 | 616,283 | -0.83(-3.54%) |
Nov 12, 2021 | 22.41 | 23.58 | 22.41 | 23.54 | 385,716 | +0.83(+3.67%) |
Nov 11, 2021 | 22.21 | 23.16 | 21.88 | 22.70 | 543,713 | +0.89(+4.07%) |
Nov 10, 2021 | 22.13 | 21.81 | 608,106 | -0.45(-2.02%) | ||
Nov 09, 2021 | 23.18 | 23.24 | 21.21 | 22.26 | 570,847 | -0.84(-3.65%) |
Nov 08, 2021 | 21.98 | 23.17 | 21.80 | 23.11 | 858,304 | +1.19(+5.43%) |
Nov 05, 2021 | 21.67 | 21.99 | 20.99 | 21.91 | 640,737 | +0.39(+1.83%) |
Nov 04, 2021 | 21.98 | 21.98 | 20.91 | 21.52 | 862,531 | -0.44(-2.00%) |
Nov 03, 2021 | 20.88 | 21.99 | 20.77 | 21.96 | 1,274,398 | +1.59(+7.78%) |
Nov 02, 2021 | 25.29 | 25.48 | 19.86 | 20.38 | 2,403,901 | -5.61(-21.58%) |
Nov 01, 2021 | 25.56 | 26.92 | 24.94 | 25.98 | 682,692 | +0.78(+3.09%) |
Oct 29, 2021 | 25.70 | 25.89 | 24.60 | 25.20 | 476,561 | -0.26(-1.01%) |
Oct 28, 2021 | 26.25 | 26.43 | 25.33 | 25.46 | 492,115 | -0.60(-2.29%) |
Oct 27, 2021 | 27.13 | 27.96 | 25.67 | 26.06 | 569,117 | -1.68(-6.05%) |
Oct 26, 2021 | 27.82 | 27.73 | 401,903 | -0.02(-0.07%) | ||
Oct 25, 2021 | 27.79 | 28.78 | 27.67 | 27.75 | 535,911 | +0.31(+1.14%) |
Oct 22, 2021 | 27.38 | 27.96 | 26.88 | 27.44 | 379,320 | +0.02(+0.07%) |
Oct 21, 2021 | 27.64 | 27.92 | 26.29 | 27.42 | 761,978 | -0.89(-3.14%) |
Oct 20, 2021 | 28.24 | 28.56 | 27.11 | 28.31 | 1,106,677 | -0.27(-0.96%) |
Oct 19, 2021 | 32.89 | 33.02 | 28.41 | 28.58 | 1,483,511 | -4.12(-12.60%) |
Oct 18, 2021 | 30.22 | 33.19 | 30.14 | 32.71 | 1,564,949 | +2.79(+9.31%) |
Oct 15, 2021 | 30.49 | 31.15 | 29.84 | 29.92 | 513,528 | +0.51(+1.74%) |
Oct 14, 2021 | 31.31 | 31.66 | 29.33 | 29.41 | 477,774 | -1.32(-4.29%) |
Oct 13, 2021 | 29.50 | 30.87 | 29.02 | 30.73 | 457,313 | +0.75(+2.51%) |
Oct 12, 2021 | 30.81 | 31.25 | 29.62 | 29.98 | 598,363 | -1.15(-3.71%) |
Oct 11, 2021 | 31.96 | 32.85 | 30.87 | 31.13 | 716,416 | +0.03(+0.09%) |
Oct 08, 2021 | 31.23 | 32.27 | 30.72 | 31.10 | 937,900 | +0.05(+0.18%) |
Oct 07, 2021 | 30.08 | 31.44 | 29.86 | 31.05 | 847,979 | +1.00(+3.32%) |
Oct 06, 2021 | 29.42 | 30.51 | 28.26 | 30.05 | 874,983 | -0.27(-0.91%) |
Oct 05, 2021 | 30.59 | 31.26 | 28.63 | 30.33 | 1,611,168 | +0.92(+3.12%) |
Oct 04, 2021 | 26.98 | 29.40 | 26.89 | 29.41 | 1,372,380 | +3.48(+13.43%) |