Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.42 | 30.78 | 29.75 | 30.04 | 82,268 | -0.39(-1.27%) |
Sep 29, 2022 | 30.87 | 30.87 | 29.70 | 30.43 | 83,368 | -0.74(-2.36%) |
Sep 28, 2022 | 30.84 | 31.48 | 30.41 | 31.16 | 58,379 | +0.48(+1.55%) |
Sep 27, 2022 | 31.37 | 31.37 | 30.02 | 30.69 | 87,650 | -0.48(-1.52%) |
Sep 26, 2022 | 30.66 | 31.46 | 30.51 | 31.16 | 67,649 | +0.51(+1.68%) |
Sep 23, 2022 | 31.17 | 31.23 | 30.41 | 30.65 | 120,263 | -0.67(-2.14%) |
Sep 22, 2022 | 32.13 | 32.24 | 31.25 | 31.32 | 77,370 | -0.84(-2.62%) |
Sep 21, 2022 | 32.21 | 32.55 | 32.01 | 32.16 | 71,119 | +0.08(+0.24%) |
Sep 20, 2022 | 32.30 | 32.49 | 31.54 | 32.08 | 103,473 | -0.46(-1.40%) |
Sep 19, 2022 | 31.40 | 32.56 | 31.40 | 32.54 | 127,558 | +0.97(+3.07%) |
Sep 16, 2022 | 30.72 | 31.68 | 30.19 | 31.57 | 247,249 | +0.50(+1.62%) |
Sep 15, 2022 | 29.91 | 31.12 | 29.85 | 31.07 | 107,899 | +1.26(+4.23%) |
Sep 14, 2022 | 29.97 | 30.23 | 28.61 | 29.81 | 179,487 | +0.19(+0.65%) |
Sep 13, 2022 | 30.85 | 31.01 | 29.53 | 29.61 | 130,764 | -2.16(-6.80%) |
Sep 12, 2022 | 31.05 | 31.86 | 29.40 | 31.77 | 200,889 | +0.14(+0.43%) |
Sep 09, 2022 | 30.05 | 31.72 | 30.05 | 31.64 | 100,628 | +1.53(+5.09%) |
Sep 08, 2022 | 29.50 | 30.52 | 28.67 | 30.11 | 196,705 | +0.86(+2.95%) |
Sep 07, 2022 | 33.70 | 33.93 | 28.00 | 29.24 | 729,676 | -4.57(-13.51%) |
Sep 06, 2022 | 34.67 | 35.27 | 33.69 | 33.81 | 83,505 | -0.82(-2.38%) |
Sep 02, 2022 | 35.49 | 35.66 | 34.42 | 34.63 | 73,235 | -0.54(-1.54%) |
Sep 01, 2022 | 35.14 | 35.46 | 34.31 | 35.18 | 56,533 | -0.02(-0.06%) |
Aug 31, 2022 | 35.18 | 35.42 | 35.02 | 35.20 | 38,649 | +0.06(+0.17%) |
Aug 30, 2022 | 35.58 | 35.58 | 34.85 | 35.14 | 47,936 | -0.16(-0.44%) |
Aug 29, 2022 | 35.23 | 35.56 | 34.80 | 35.29 | 39,696 | -0.22(-0.63%) |
Aug 26, 2022 | 36.01 | 36.07 | 35.45 | 35.52 | 57,125 | -0.36(-1.00%) |
Aug 25, 2022 | 35.91 | 36.27 | 35.32 | 35.88 | 46,026 | +0.23(+0.65%) |
Aug 24, 2022 | 35.49 | 35.99 | 35.10 | 35.64 | 40,551 | +0.34(+0.96%) |
Aug 23, 2022 | 35.69 | 35.94 | 35.28 | 35.30 | 68,400 | -0.25(-0.71%) |
Aug 22, 2022 | 36.00 | 36.13 | 35.48 | 35.56 | 74,556 | -1.08(-2.94%) |
Aug 19, 2022 | 36.95 | 37.06 | 36.40 | 36.63 | 79,093 | -0.48(-1.28%) |
Aug 18, 2022 | 37.11 | 37.57 | 37.05 | 37.11 | 68,820 | +0.06(+0.16%) |
Aug 17, 2022 | 37.13 | 37.57 | 36.23 | 37.05 | 41,795 | -0.49(-1.32%) |
Aug 16, 2022 | 37.08 | 37.75 | 36.87 | 37.54 | 32,928 | +0.33(+0.89%) |
Aug 15, 2022 | 37.26 | 37.26 | 36.55 | 37.21 | 32,791 | -0.23(-0.62%) |
Aug 12, 2022 | 35.71 | 37.51 | 35.71 | 37.45 | 72,659 | +1.69(+4.72%) |
Aug 11, 2022 | 36.59 | 36.84 | 35.59 | 35.76 | 44,137 | -0.50(-1.39%) |
Aug 10, 2022 | 36.91 | 37.28 | 36.15 | 36.26 | 44,074 | -0.18(-0.50%) |
Aug 09, 2022 | 36.12 | 37.11 | 35.52 | 36.45 | 163,855 | +0.39(+1.07%) |
Aug 08, 2022 | 36.12 | 36.29 | 35.62 | 36.06 | 136,031 | +0.21(+0.59%) |
Aug 05, 2022 | 35.39 | 36.57 | 35.02 | 35.85 | 279,265 | +0.26(+0.73%) |
Aug 04, 2022 | 35.25 | 36.07 | 35.12 | 35.59 | 206,768 | +0.28(+0.79%) |
Aug 03, 2022 | 34.81 | 35.39 | 34.55 | 35.31 | 231,858 | +0.54(+1.56%) |
Aug 02, 2022 | 34.63 | 35.87 | 34.41 | 34.77 | 243,907 | -0.18(-0.53%) |
Aug 01, 2022 | 33.82 | 35.24 | 33.13 | 34.95 | 248,602 | +2.51(+7.74%) |
Jul 29, 2022 | 35.44 | 35.47 | 31.16 | 32.44 | 234,007 | -3.57(-9.92%) |
Jul 28, 2022 | 35.21 | 36.61 | 34.72 | 36.01 | 142,148 | +0.92(+2.61%) |
Jul 27, 2022 | 34.84 | 35.11 | 33.87 | 35.10 | 127,653 | +0.55(+1.59%) |
Jul 26, 2022 | 34.54 | 34.73 | 34.30 | 34.54 | 74,642 | -0.13(-0.36%) |
Jul 25, 2022 | 34.94 | 35.00 | 34.56 | 34.67 | 43,001 | -0.04(-0.11%) |
Jul 22, 2022 | 34.98 | 35.09 | 34.10 | 34.71 | 51,164 | -0.11(-0.31%) |
Jul 21, 2022 | 34.21 | 34.86 | 33.85 | 34.82 | 41,723 | +0.53(+1.55%) |
Jul 20, 2022 | 34.32 | 34.45 | 33.75 | 34.28 | 62,506 | +0.19(+0.57%) |
Jul 19, 2022 | 34.44 | 34.92 | 33.97 | 34.09 | 114,059 | +0.01(+0.03%) |
Jul 18, 2022 | 34.39 | 35.07 | 33.75 | 34.08 | 115,664 | -0.17(-0.51%) |
Jul 15, 2022 | 34.14 | 35.22 | 33.94 | 34.26 | 152,842 | +0.70(+2.10%) |
Jul 14, 2022 | 33.43 | 33.70 | 33.06 | 33.55 | 49,904 | -0.27(-0.80%) |
Jul 13, 2022 | 33.85 | 33.95 | 33.16 | 33.82 | 46,237 | -0.14(-0.43%) |
Jul 12, 2022 | 33.32 | 35.06 | 33.32 | 33.97 | 114,348 | +0.39(+1.15%) |
Jul 11, 2022 | 33.28 | 34.10 | 32.77 | 33.58 | 79,404 | +0.30(+0.90%) |
Jul 08, 2022 | 33.54 | 33.72 | 32.78 | 33.28 | 60,142 | -0.23(-0.69%) |
Jul 07, 2022 | 32.91 | 34.09 | 32.91 | 33.51 | 99,452 | +1.04(+3.21%) |
Jul 06, 2022 | 33.29 | 33.32 | 32.37 | 32.47 | 44,778 | -0.99(-2.97%) |
Jul 05, 2022 | 32.21 | 33.46 | 31.63 | 33.46 | 71,769 | +0.83(+2.54%) |
Jul 01, 2022 | 32.03 | 32.78 | 31.46 | 32.63 | 71,428 | +0.72(+2.27%) |
Jun 30, 2022 | 32.75 | 32.75 | 31.72 | 31.91 | 74,484 | -1.23(-3.70%) |
Jun 29, 2022 | 34.15 | 34.15 | 32.78 | 33.13 | 115,806 | -0.88(-2.58%) |
Jun 28, 2022 | 34.74 | 35.24 | 33.89 | 34.01 | 137,171 | -0.32(-0.93%) |
Jun 27, 2022 | 34.52 | 34.67 | 33.23 | 34.33 | 80,367 | +0.06(+0.17%) |
Jun 24, 2022 | 33.34 | 34.83 | 33.32 | 34.27 | 178,770 | +1.27(+3.86%) |
Jun 23, 2022 | 32.20 | 33.23 | 32.18 | 33.00 | 131,447 | +0.93(+2.89%) |
Jun 22, 2022 | 31.13 | 32.23 | 31.13 | 32.07 | 109,633 | +0.59(+1.87%) |
Jun 21, 2022 | 30.74 | 31.80 | 30.28 | 31.48 | 136,955 | +1.21(+3.99%) |
Jun 17, 2022 | 30.96 | 31.29 | 30.28 | 30.28 | 167,843 | -0.57(-1.85%) |
Jun 16, 2022 | 32.82 | 32.82 | 30.40 | 30.85 | 183,609 | -2.67(-7.95%) |
Jun 15, 2022 | 33.83 | 34.45 | 33.11 | 33.51 | 266,208 | -0.06(-0.17%) |
Jun 14, 2022 | 32.74 | 34.08 | 32.74 | 33.57 | 271,934 | +0.95(+2.90%) |
Jun 13, 2022 | 32.60 | 33.34 | 31.98 | 32.62 | 195,544 | -0.84(-2.51%) |
Jun 10, 2022 | 33.33 | 33.90 | 32.88 | 33.46 | 136,334 | -0.31(-0.91%) |
Jun 09, 2022 | 33.94 | 34.27 | 33.46 | 33.77 | 89,983 | -0.14(-0.43%) |
Jun 08, 2022 | 34.56 | 34.81 | 33.67 | 33.92 | 138,596 | -1.06(-3.04%) |
Jun 07, 2022 | 34.03 | 35.09 | 34.03 | 34.98 | 117,763 | +0.58(+1.68%) |
Jun 06, 2022 | 34.42 | 34.88 | 34.22 | 34.40 | 73,511 | +0.38(+1.11%) |
Jun 03, 2022 | 34.25 | 34.32 | 33.96 | 34.02 | 60,579 | -0.54(-1.56%) |
Jun 02, 2022 | 34.20 | 34.59 | 33.80 | 34.56 | 42,391 | +0.48(+1.42%) |
Jun 01, 2022 | 34.73 | 34.73 | 33.84 | 34.08 | 96,461 | -0.41(-1.18%) |
May 31, 2022 | 33.80 | 34.89 | 33.21 | 34.49 | 136,225 | +0.54(+1.59%) |
May 27, 2022 | 34.49 | 34.49 | 33.64 | 33.95 | 76,392 | -0.41(-1.18%) |
May 26, 2022 | 33.52 | 34.83 | 33.33 | 34.35 | 94,306 | +0.97(+2.89%) |
May 25, 2022 | 32.24 | 33.88 | 32.24 | 33.39 | 144,982 | +1.57(+4.95%) |
May 24, 2022 | 31.64 | 31.81 | 30.22 | 31.81 | 100,086 | +0.05(+0.15%) |
May 23, 2022 | 32.61 | 32.61 | 31.42 | 31.76 | 125,023 | -0.52(-1.62%) |
May 20, 2022 | 32.60 | 32.78 | 31.82 | 32.28 | 116,193 | +0.17(+0.54%) |
May 19, 2022 | 31.53 | 32.46 | 31.40 | 32.11 | 134,988 | +0.35(+1.09%) |
May 18, 2022 | 32.32 | 32.48 | 31.57 | 31.76 | 108,637 | -0.83(-2.55%) |
May 17, 2022 | 31.70 | 32.69 | 31.63 | 32.59 | 137,884 | +1.49(+4.78%) |
May 16, 2022 | 31.30 | 31.80 | 30.58 | 31.11 | 119,168 | -0.13(-0.40%) |
May 13, 2022 | 30.93 | 31.97 | 30.93 | 31.23 | 111,258 | +0.56(+1.83%) |
May 12, 2022 | 30.52 | 31.05 | 29.95 | 30.67 | 92,574 | +0.14(+0.44%) |
May 11, 2022 | 30.37 | 31.34 | 29.95 | 30.54 | 97,917 | +0.30(+0.99%) |
May 10, 2022 | 30.45 | 30.64 | 29.66 | 30.24 | 109,931 | +0.15(+0.51%) |
May 09, 2022 | 31.22 | 31.22 | 29.98 | 30.09 | 180,029 | -0.98(-3.16%) |
May 06, 2022 | 31.56 | 31.80 | 30.95 | 31.07 | 137,956 | -0.52(-1.64%) |
May 05, 2022 | 31.91 | 32.04 | 30.82 | 31.58 | 194,087 | -0.62(-1.94%) |
May 04, 2022 | 31.43 | 32.32 | 30.96 | 32.21 | 182,746 | +0.90(+2.89%) |
May 03, 2022 | 31.04 | 31.80 | 30.57 | 31.31 | 98,670 | +0.21(+0.68%) |
May 02, 2022 | 30.97 | 31.43 | 30.44 | 31.09 | 154,895 | +0.12(+0.40%) |
Apr 29, 2022 | 31.57 | 32.11 | 30.88 | 30.97 | 84,191 | -0.82(-2.57%) |
Apr 28, 2022 | 30.73 | 32.10 | 30.46 | 31.79 | 69,140 | +0.88(+2.86%) |
Apr 27, 2022 | 31.28 | 31.78 | 30.74 | 30.90 | 76,236 | -0.37(-1.20%) |
Apr 26, 2022 | 31.81 | 32.33 | 31.09 | 31.28 | 76,607 | -0.84(-2.60%) |
Apr 25, 2022 | 32.17 | 32.18 | 31.02 | 32.11 | 68,078 | -0.11(-0.33%) |
Apr 22, 2022 | 33.47 | 33.47 | 32.09 | 32.22 | 54,086 | -1.21(-3.62%) |
Apr 21, 2022 | 34.42 | 34.55 | 33.29 | 33.43 | 82,796 | -0.53(-1.56%) |
Apr 20, 2022 | 34.17 | 34.65 | 33.83 | 33.96 | 62,465 | +0.07(+0.20%) |
Apr 19, 2022 | 33.24 | 33.98 | 33.10 | 33.89 | 37,841 | +0.79(+2.38%) |
Apr 18, 2022 | 33.16 | 33.58 | 32.93 | 33.10 | 49,066 | -0.12(-0.38%) |
Apr 14, 2022 | 33.50 | 33.75 | 33.03 | 33.23 | 60,407 | -0.20(-0.60%) |
Apr 13, 2022 | 32.99 | 33.73 | 32.53 | 33.43 | 64,022 | +0.42(+1.28%) |
Apr 12, 2022 | 33.80 | 34.37 | 32.87 | 33.01 | 95,100 | -0.69(-2.05%) |
Apr 11, 2022 | 34.19 | 34.89 | 33.65 | 33.70 | 80,567 | -0.49(-1.43%) |
Apr 08, 2022 | 34.60 | 35.33 | 34.15 | 34.19 | 99,598 | -0.50(-1.44%) |
Apr 07, 2022 | 36.68 | 37.11 | 33.94 | 34.69 | 187,939 | -2.08(-5.65%) |
Apr 06, 2022 | 39.59 | 39.59 | 36.57 | 36.77 | 150,355 | -2.88(-7.27%) |
Apr 05, 2022 | 41.24 | 41.61 | 39.56 | 39.65 | 108,530 | -1.39(-3.40%) |
Apr 04, 2022 | 41.56 | 41.70 | 40.95 | 41.04 | 49,072 | -0.32(-0.77%) |
Apr 01, 2022 | 42.34 | 42.37 | 41.20 | 41.36 | 43,138 | -0.53(-1.26%) |
Mar 31, 2022 | 42.32 | 42.39 | 41.77 | 41.89 | 113,332 | -0.51(-1.20%) |
Mar 30, 2022 | 43.04 | 43.27 | 42.23 | 42.40 | 108,039 | -0.71(-1.65%) |
Mar 29, 2022 | 42.66 | 43.35 | 42.28 | 43.11 | 127,148 | +0.93(+2.21%) |
Mar 28, 2022 | 41.98 | 42.25 | 41.58 | 42.18 | 75,695 | -0.04(-0.09%) |
Mar 25, 2022 | 41.79 | 42.33 | 41.77 | 42.22 | 57,151 | +0.40(+0.97%) |
Mar 24, 2022 | 41.33 | 41.90 | 41.03 | 41.81 | 46,564 | +0.62(+1.49%) |
Mar 23, 2022 | 41.97 | 42.20 | 41.12 | 41.20 | 88,373 | -1.06(-2.50%) |
Mar 22, 2022 | 42.81 | 43.43 | 41.82 | 42.25 | 88,304 | -0.37(-0.86%) |
Mar 21, 2022 | 42.71 | 42.77 | 42.15 | 42.62 | 51,484 | +0.12(+0.27%) |
Mar 18, 2022 | 42.35 | 42.68 | 41.74 | 42.50 | 106,680 | +0.25(+0.59%) |
Mar 17, 2022 | 42.47 | 42.80 | 42.20 | 42.25 | 64,639 | -0.27(-0.63%) |
Mar 16, 2022 | 41.98 | 42.85 | 41.97 | 42.52 | 183,587 | +0.77(+1.84%) |
Mar 15, 2022 | 41.60 | 42.22 | 41.28 | 41.75 | 107,613 | +0.16(+0.39%) |
Mar 14, 2022 | 41.33 | 41.87 | 41.05 | 41.59 | 152,569 | +0.60(+1.45%) |
Mar 11, 2022 | 41.45 | 41.72 | 40.97 | 40.99 | 99,492 | -0.07(-0.16%) |
Mar 10, 2022 | 40.66 | 41.11 | 40.09 | 41.06 | 76,943 | -0.23(-0.56%) |
Mar 09, 2022 | 40.93 | 41.65 | 40.93 | 41.29 | 119,647 | +1.08(+2.68%) |
Mar 08, 2022 | 40.63 | 41.33 | 39.94 | 40.22 | 201,545 | +0.01(+0.02%) |
Mar 07, 2022 | 41.55 | 41.77 | 40.15 | 40.21 | 125,254 | -1.53(-3.66%) |
Mar 04, 2022 | 41.41 | 41.78 | 40.93 | 41.73 | 101,474 | -0.21(-0.50%) |
Mar 03, 2022 | 42.00 | 42.29 | 41.29 | 41.95 | 64,686 | +0.00(+0.00%) |
Mar 02, 2022 | 41.12 | 42.26 | 41.09 | 41.95 | 79,927 | +1.35(+3.31%) |
Mar 01, 2022 | 41.49 | 41.99 | 39.73 | 40.60 | 181,442 | -0.91(-2.20%) |
Feb 28, 2022 | 41.25 | 42.28 | 41.11 | 41.51 | 144,042 | +0.17(+0.42%) |
Feb 25, 2022 | 40.61 | 41.59 | 41.08 | 41.34 | 130,777 | +1.09(+2.70%) |
Feb 24, 2022 | 39.30 | 40.47 | 38.53 | 40.25 | 127,912 | -0.23(-0.57%) |
Feb 23, 2022 | 40.85 | 41.43 | 40.26 | 40.49 | 93,179 | +0.11(+0.26%) |
Feb 22, 2022 | 41.04 | 41.44 | 40.18 | 40.38 | 69,418 | -1.00(-2.42%) |
Feb 18, 2022 | 41.38 | 0 | +0.36(+0.87%) | |||
Feb 17, 2022 | 41.59 | 41.59 | 40.94 | 41.02 | 60,188 | -0.95(-2.27%) |
Feb 16, 2022 | 41.90 | 42.31 | 41.79 | 41.98 | 68,372 | -0.18(-0.43%) |
Feb 15, 2022 | 41.90 | 42.51 | 41.86 | 42.16 | 61,515 | +0.71(+1.72%) |
Feb 14, 2022 | 41.59 | 42.10 | 41.19 | 41.45 | 73,872 | -0.11(-0.25%) |
Feb 11, 2022 | 40.94 | 42.09 | 40.57 | 41.55 | 111,161 | +0.28(+0.68%) |
Feb 10, 2022 | 41.53 | 42.20 | 41.11 | 41.27 | 91,367 | -0.55(-1.31%) |
Feb 09, 2022 | 42.14 | 42.40 | 41.64 | 41.82 | 52,197 | -0.06(-0.14%) |
Feb 08, 2022 | 41.21 | 42.14 | 41.21 | 41.88 | 97,449 | +0.59(+1.44%) |
Feb 07, 2022 | 41.59 | 41.68 | 40.93 | 41.28 | 48,124 | -0.34(-0.81%) |
Feb 04, 2022 | 40.16 | 41.96 | 40.16 | 41.62 | 76,635 | +1.32(+3.28%) |
Feb 03, 2022 | 40.23 | 40.30 | 66,437 | -0.34(-0.85%) | ||
Feb 02, 2022 | 41.07 | 41.07 | 39.92 | 40.64 | 73,809 | -0.26(-0.63%) |
Feb 01, 2022 | 40.73 | 41.28 | 40.02 | 40.90 | 119,029 | +0.30(+0.73%) |
Jan 31, 2022 | 39.35 | 40.61 | 40.60 | 101,573 | +0.95(+2.39%) | |
Jan 28, 2022 | 39.06 | 40.25 | 38.56 | 39.66 | 57,281 | +0.19(+0.49%) |
Jan 27, 2022 | 40.40 | 40.60 | 39.01 | 39.46 | 50,175 | -0.36(-0.91%) |
Jan 26, 2022 | 40.40 | 41.22 | 39.12 | 39.83 | 73,853 | -0.15(-0.38%) |
Jan 25, 2022 | 40.12 | 40.86 | 39.34 | 39.98 | 113,196 | -0.67(-1.65%) |
Jan 24, 2022 | 39.32 | 40.80 | 38.55 | 40.65 | 80,655 | +0.76(+1.90%) |
Jan 21, 2022 | 40.57 | 40.98 | 39.80 | 39.90 | 70,696 | -0.95(-2.32%) |
Jan 20, 2022 | 42.27 | 42.70 | 40.72 | 40.84 | 65,014 | -1.31(-3.11%) |
Jan 19, 2022 | 43.11 | 43.30 | 42.05 | 42.16 | 78,699 | -0.79(-1.83%) |
Jan 18, 2022 | 44.10 | 44.16 | 42.46 | 42.94 | 97,349 | -1.58(-3.55%) |
Jan 14, 2022 | 44.52 | 0 | -1.34(-2.92%) | |||
Jan 13, 2022 | 46.13 | 46.81 | 45.80 | 45.86 | 80,293 | +0.05(+0.10%) |
Jan 12, 2022 | 47.60 | 47.65 | 45.82 | 45.82 | 110,699 | -1.60(-3.37%) |
Jan 11, 2022 | 47.90 | 47.90 | 46.96 | 47.42 | 98,864 | -0.08(-0.16%) |
Jan 10, 2022 | 47.85 | 48.02 | 47.09 | 47.49 | 83,037 | +0.01(+0.02%) |
Jan 07, 2022 | 45.87 | 47.74 | 45.70 | 47.48 | 97,269 | +1.63(+3.55%) |
Jan 06, 2022 | 44.91 | 46.05 | 44.37 | 45.85 | 96,284 | +1.35(+3.04%) |
Jan 05, 2022 | 45.11 | 45.94 | 44.38 | 44.50 | 124,558 | -0.29(-0.64%) |
Jan 04, 2022 | 45.19 | 45.93 | 44.76 | 44.79 | 61,742 | -0.08(-0.17%) |
Jan 03, 2022 | 44.73 | 45.31 | 44.19 | 44.87 | 102,354 | +0.45(+1.01%) |
Dec 31, 2021 | 44.41 | 44.94 | 44.37 | 44.42 | 77,617 | +0.05(+0.11%) |
Dec 30, 2021 | 44.55 | 44.98 | 44.22 | 44.37 | 55,644 | -0.23(-0.52%) |
Dec 29, 2021 | 43.56 | 44.92 | 43.21 | 44.60 | 79,671 | +1.07(+2.46%) |
Dec 28, 2021 | 43.13 | 43.72 | 42.89 | 43.53 | 158,022 | +0.17(+0.40%) |
Dec 27, 2021 | 42.33 | 43.36 | 42.15 | 43.35 | 104,383 | +1.04(+2.47%) |
Dec 23, 2021 | 42.25 | 42.68 | 42.25 | 42.31 | 52,061 | +0.21(+0.50%) |
Dec 22, 2021 | 41.84 | 42.20 | 41.44 | 42.10 | 151,597 | +0.39(+0.94%) |
Dec 21, 2021 | 40.61 | 41.80 | 40.59 | 41.71 | 119,275 | +1.64(+4.09%) |
Dec 20, 2021 | 40.43 | 40.73 | 39.34 | 40.07 | 155,156 | -0.92(-2.24%) |
Dec 17, 2021 | 41.15 | 41.23 | 40.26 | 40.98 | 209,391 | -0.26(-0.64%) |
Dec 16, 2021 | 41.87 | 42.01 | 41.08 | 41.25 | 160,486 | -0.05(-0.11%) |
Dec 15, 2021 | 40.22 | 41.63 | 39.74 | 41.29 | 174,543 | +1.35(+3.38%) |
Dec 14, 2021 | 39.39 | 40.73 | 39.06 | 39.95 | 127,861 | +0.22(+0.54%) |
Dec 13, 2021 | 41.28 | 41.28 | 39.70 | 39.73 | 86,844 | -1.82(-4.37%) |
Dec 10, 2021 | 43.61 | 43.63 | 41.45 | 41.55 | 140,082 | -1.71(-3.96%) |
Dec 09, 2021 | 43.98 | 44.17 | 43.26 | 43.26 | 66,034 | -1.04(-2.35%) |
Dec 08, 2021 | 44.87 | 45.06 | 44.20 | 44.30 | 68,164 | -0.52(-1.17%) |
Dec 07, 2021 | 44.84 | 45.42 | 44.69 | 44.82 | 91,703 | +0.63(+1.42%) |
Dec 06, 2021 | 44.83 | 45.10 | 44.13 | 44.20 | 93,596 | -0.07(-0.15%) |
Dec 03, 2021 | 45.91 | 46.30 | 43.98 | 44.26 | 123,103 | -1.57(-3.43%) |
Dec 02, 2021 | 45.52 | 46.35 | 45.29 | 45.84 | 108,411 | +0.76(+1.68%) |
Dec 01, 2021 | 47.12 | 47.12 | 44.93 | 45.08 | 126,888 | -0.85(-1.86%) |
Nov 30, 2021 | 47.35 | 47.59 | 45.85 | 45.93 | 135,183 | -1.60(-3.37%) |
Nov 29, 2021 | 48.55 | 48.89 | 47.35 | 47.53 | 91,314 | -0.52(-1.07%) |
Nov 26, 2021 | 48.59 | 48.95 | 47.33 | 48.05 | 73,212 | -2.23(-4.43%) |
Nov 24, 2021 | 49.84 | 50.58 | 49.83 | 50.28 | 63,786 | +0.11(+0.22%) |
Nov 23, 2021 | 50.09 | 50.58 | 49.95 | 50.16 | 64,775 | +0.08(+0.15%) |
Nov 22, 2021 | 49.47 | 50.80 | 49.47 | 50.09 | 148,593 | +1.22(+2.49%) |
Nov 19, 2021 | 48.16 | 49.26 | 47.91 | 48.87 | 139,981 | +0.31(+0.64%) |
Nov 18, 2021 | 48.61 | 48.73 | 48.48 | 48.56 | 110,525 | -0.17(-0.35%) |
Nov 17, 2021 | 49.24 | 49.24 | 48.32 | 48.73 | 114,701 | -0.69(-1.40%) |
Nov 16, 2021 | 48.83 | 49.42 | 48.33 | 49.42 | 106,305 | +0.44(+0.90%) |
Nov 15, 2021 | 49.43 | 49.59 | 48.88 | 48.98 | 54,236 | -0.48(-0.97%) |
Nov 12, 2021 | 49.49 | 49.62 | 49.25 | 49.46 | 44,671 | -0.12(-0.25%) |
Nov 11, 2021 | 48.95 | 50.06 | 48.84 | 49.58 | 77,964 | +0.47(+0.95%) |
Nov 10, 2021 | 49.25 | 49.11 | 56,749 | -0.31(-0.63%) | ||
Nov 09, 2021 | 49.77 | 50.10 | 49.03 | 49.42 | 85,658 | -0.71(-1.42%) |
Nov 08, 2021 | 49.93 | 50.55 | 49.55 | 50.13 | 112,633 | +0.49(+0.98%) |
Nov 05, 2021 | 49.69 | 50.03 | 49.31 | 49.65 | 88,504 | +0.51(+1.05%) |
Nov 04, 2021 | 50.82 | 51.35 | 48.60 | 49.13 | 112,348 | -1.49(-2.95%) |
Nov 03, 2021 | 48.80 | 51.19 | 48.16 | 50.63 | 170,068 | +1.68(+3.43%) |
Nov 02, 2021 | 49.05 | 49.26 | 48.71 | 48.95 | 90,829 | -0.23(-0.47%) |
Nov 01, 2021 | 48.72 | 48.61 | 48.47 | 49.18 | 155,217 | +0.57(+1.17%) |
Oct 29, 2021 | 48.44 | 49.71 | 47.78 | 48.61 | 166,469 | +0.23(+0.48%) |
Oct 28, 2021 | 47.46 | 48.47 | 47.46 | 48.38 | 69,861 | +0.94(+1.99%) |
Oct 27, 2021 | 48.43 | 48.59 | 46.96 | 47.43 | 129,040 | -1.25(-2.57%) |
Oct 26, 2021 | 49.03 | 48.69 | 140,539 | -0.21(-0.42%) | ||
Oct 25, 2021 | 48.11 | 48.96 | 48.11 | 48.89 | 92,074 | +0.98(+2.05%) |
Oct 22, 2021 | 47.36 | 48.17 | 46.99 | 47.91 | 135,954 | +0.53(+1.12%) |
Oct 21, 2021 | 46.95 | 47.51 | 46.71 | 47.38 | 54,173 | +0.27(+0.58%) |
Oct 20, 2021 | 46.73 | 47.17 | 46.49 | 47.11 | 75,704 | +0.23(+0.50%) |
Oct 19, 2021 | 47.40 | 47.50 | 46.74 | 46.87 | 83,756 | -0.31(-0.65%) |
Oct 18, 2021 | 47.13 | 47.82 | 46.89 | 47.18 | 75,529 | -0.08(-0.18%) |
Oct 15, 2021 | 47.65 | 47.69 | 46.93 | 47.27 | 125,357 | +0.48(+1.02%) |
Oct 14, 2021 | 47.13 | 47.51 | 46.70 | 46.79 | 157,024 | +0.21(+0.44%) |
Oct 13, 2021 | 46.74 | 46.80 | 45.50 | 46.58 | 112,324 | -0.21(-0.44%) |
Oct 12, 2021 | 47.25 | 47.40 | 46.57 | 46.79 | 122,844 | -0.31(-0.65%) |
Oct 11, 2021 | 47.01 | 47.63 | 47.01 | 47.10 | 71,108 | +0.28(+0.60%) |
Oct 08, 2021 | 46.66 | 47.38 | 46.44 | 46.82 | 52,640 | +0.42(+0.91%) |
Oct 07, 2021 | 45.55 | 47.15 | 45.55 | 46.40 | 197,195 | +1.35(+3.01%) |
Oct 06, 2021 | 44.31 | 45.42 | 44.09 | 45.04 | 111,252 | +0.51(+1.15%) |
Oct 05, 2021 | 43.75 | 44.81 | 43.33 | 44.53 | 166,643 | +1.05(+2.41%) |
Oct 04, 2021 | 43.43 | 43.94 | 43.32 | 43.48 | 83,057 | +0.23(+0.54%) |