Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.09 | 38.47 | 36.75 | 37.40 | 494,081 | +0.04(+0.10%) |
Sep 29, 2022 | 37.64 | 37.69 | 36.54 | 37.36 | 297,231 | -0.48(-1.26%) |
Sep 28, 2022 | 36.60 | 38.18 | 36.51 | 37.84 | 450,032 | +1.50(+4.14%) |
Sep 27, 2022 | 36.13 | 36.61 | 35.67 | 36.33 | 402,281 | +0.84(+2.38%) |
Sep 26, 2022 | 35.34 | 37.17 | 35.09 | 35.49 | 318,313 | -0.31(-0.87%) |
Sep 23, 2022 | 36.27 | 36.47 | 35.09 | 35.80 | 414,269 | -1.53(-4.11%) |
Sep 22, 2022 | 37.87 | 38.11 | 36.37 | 37.33 | 336,213 | -0.22(-0.59%) |
Sep 21, 2022 | 39.55 | 39.88 | 37.54 | 37.56 | 368,882 | -1.68(-4.28%) |
Sep 20, 2022 | 39.60 | 39.69 | 38.28 | 39.24 | 382,968 | -0.88(-2.20%) |
Sep 19, 2022 | 36.86 | 40.30 | 36.86 | 40.12 | 507,208 | +2.81(+7.52%) |
Sep 16, 2022 | 37.65 | 37.88 | 35.78 | 37.31 | 3,499,489 | -0.94(-2.46%) |
Sep 15, 2022 | 40.46 | 41.45 | 38.24 | 38.26 | 1,318,881 | -1.90(-4.74%) |
Sep 14, 2022 | 40.22 | 40.82 | 36.58 | 40.16 | 1,865,808 | +2.00(+5.24%) |
Sep 13, 2022 | 39.54 | 40.23 | 37.19 | 38.16 | 1,178,647 | -2.92(-7.11%) |
Sep 12, 2022 | 39.49 | 41.19 | 39.08 | 41.08 | 1,009,595 | +2.21(+5.69%) |
Sep 09, 2022 | 38.06 | 39.00 | 37.94 | 38.87 | 554,889 | +1.23(+3.28%) |
Sep 08, 2022 | 38.37 | 38.76 | 37.52 | 37.63 | 514,388 | -1.04(-2.69%) |
Sep 07, 2022 | 37.11 | 38.67 | 37.04 | 38.67 | 275,582 | +1.06(+2.83%) |
Sep 06, 2022 | 38.40 | 38.54 | 36.99 | 37.61 | 296,948 | -0.24(-0.64%) |
Sep 02, 2022 | 39.10 | 39.18 | 37.53 | 37.85 | 261,223 | -0.60(-1.56%) |
Sep 01, 2022 | 38.68 | 38.68 | 37.41 | 38.45 | 304,678 | -0.71(-1.80%) |
Aug 31, 2022 | 40.06 | 40.27 | 39.11 | 39.16 | 233,736 | -0.66(-1.65%) |
Aug 30, 2022 | 40.72 | 41.04 | 39.66 | 39.81 | 203,929 | -1.03(-2.53%) |
Aug 29, 2022 | 40.37 | 41.42 | 40.07 | 40.85 | 213,438 | -0.20(-0.49%) |
Aug 26, 2022 | 42.35 | 42.67 | 40.66 | 41.05 | 250,982 | -1.39(-3.28%) |
Aug 25, 2022 | 41.38 | 42.64 | 41.06 | 42.44 | 241,338 | +1.65(+4.05%) |
Aug 24, 2022 | 39.81 | 40.91 | 39.66 | 40.79 | 214,397 | +0.67(+1.66%) |
Aug 23, 2022 | 39.89 | 40.81 | 39.85 | 40.12 | 303,601 | +0.20(+0.51%) |
Aug 22, 2022 | 40.11 | 40.36 | 39.52 | 39.92 | 271,362 | -1.12(-2.73%) |
Aug 19, 2022 | 41.89 | 41.93 | 40.64 | 41.04 | 337,495 | -1.31(-3.08%) |
Aug 18, 2022 | 41.82 | 42.47 | 41.62 | 42.35 | 286,940 | +0.69(+1.65%) |
Aug 17, 2022 | 41.88 | 42.27 | 41.05 | 41.66 | 394,023 | -0.86(-2.02%) |
Aug 16, 2022 | 42.12 | 43.04 | 41.99 | 42.52 | 279,039 | +0.59(+1.41%) |
Aug 15, 2022 | 41.22 | 42.07 | 40.71 | 41.93 | 291,787 | +0.14(+0.32%) |
Aug 12, 2022 | 40.54 | 42.33 | 40.26 | 41.80 | 331,899 | +1.47(+3.65%) |
Aug 11, 2022 | 39.63 | 41.31 | 39.63 | 40.33 | 367,093 | +1.05(+2.68%) |
Aug 10, 2022 | 39.64 | 39.81 | 38.80 | 39.27 | 378,270 | +0.52(+1.35%) |
Aug 09, 2022 | 38.56 | 40.11 | 38.42 | 38.75 | 574,177 | +0.97(+2.56%) |
Aug 08, 2022 | 36.90 | 37.99 | 36.54 | 37.78 | 519,975 | +1.25(+3.41%) |
Aug 05, 2022 | 36.00 | 37.10 | 35.95 | 36.54 | 353,168 | +0.53(+1.48%) |
Aug 04, 2022 | 36.06 | 36.27 | 35.67 | 36.00 | 329,367 | +0.02(+0.05%) |
Aug 03, 2022 | 36.46 | 36.73 | 35.85 | 35.98 | 346,624 | -0.09(-0.24%) |
Aug 02, 2022 | 35.62 | 36.44 | 35.21 | 36.07 | 296,034 | +0.33(+0.92%) |
Aug 01, 2022 | 35.78 | 36.38 | 35.17 | 35.74 | 383,120 | -0.26(-0.73%) |
Jul 29, 2022 | 36.15 | 36.70 | 35.68 | 36.00 | 406,652 | +0.12(+0.32%) |
Jul 28, 2022 | 35.96 | 36.60 | 35.15 | 35.89 | 383,857 | +0.44(+1.23%) |
Jul 27, 2022 | 34.29 | 35.91 | 33.96 | 35.45 | 297,387 | +1.07(+3.12%) |
Jul 26, 2022 | 34.61 | 34.77 | 34.13 | 34.38 | 257,786 | -0.04(-0.11%) |
Jul 25, 2022 | 33.58 | 34.60 | 32.47 | 34.42 | 279,113 | +1.05(+3.16%) |
Jul 22, 2022 | 33.62 | 34.85 | 33.10 | 33.36 | 280,870 | -0.03(-0.09%) |
Jul 21, 2022 | 33.36 | 33.46 | 32.23 | 33.39 | 434,230 | +0.46(+1.41%) |
Jul 20, 2022 | 32.16 | 33.00 | 31.93 | 32.93 | 255,962 | +0.86(+2.68%) |
Jul 19, 2022 | 30.86 | 32.27 | 30.67 | 32.07 | 329,600 | +1.21(+3.92%) |
Jul 18, 2022 | 31.34 | 31.88 | 30.71 | 30.86 | 226,203 | +0.22(+0.73%) |
Jul 15, 2022 | 31.05 | 31.19 | 30.00 | 30.64 | 244,166 | +0.20(+0.67%) |
Jul 14, 2022 | 30.49 | 30.69 | 29.66 | 30.43 | 238,944 | -1.10(-3.50%) |
Jul 13, 2022 | 30.87 | 32.31 | 30.87 | 31.54 | 280,573 | +0.26(+0.83%) |
Jul 12, 2022 | 30.34 | 31.45 | 30.34 | 31.27 | 243,455 | +0.58(+1.89%) |
Jul 11, 2022 | 30.87 | 31.17 | 30.36 | 30.69 | 206,032 | -0.52(-1.67%) |
Jul 08, 2022 | 31.46 | 32.19 | 30.96 | 31.22 | 362,820 | -0.22(-0.71%) |
Jul 07, 2022 | 31.32 | 31.89 | 31.27 | 31.44 | 420,725 | +0.64(+2.07%) |
Jul 06, 2022 | 31.78 | 32.05 | 29.94 | 30.80 | 409,509 | -0.97(-3.04%) |
Jul 05, 2022 | 32.25 | 32.25 | 30.73 | 31.77 | 568,352 | -1.34(-4.06%) |
Jul 01, 2022 | 33.50 | 34.10 | 32.56 | 33.11 | 451,140 | -1.11(-3.25%) |
Jun 30, 2022 | 34.28 | 34.62 | 33.15 | 34.22 | 467,163 | -0.52(-1.50%) |
Jun 29, 2022 | 34.89 | 35.27 | 33.63 | 34.75 | 435,851 | +0.47(+1.38%) |
Jun 28, 2022 | 35.82 | 36.39 | 34.16 | 34.27 | 418,834 | -1.05(-2.98%) |
Jun 27, 2022 | 35.72 | 36.30 | 34.96 | 35.33 | 354,814 | -0.18(-0.52%) |
Jun 24, 2022 | 34.77 | 35.84 | 34.49 | 35.51 | 557,987 | +1.15(+3.35%) |
Jun 23, 2022 | 35.20 | 36.15 | 33.03 | 34.36 | 440,977 | -1.01(-2.84%) |
Jun 22, 2022 | 34.63 | 35.65 | 34.52 | 35.37 | 470,914 | -0.03(-0.08%) |
Jun 21, 2022 | 35.46 | 35.48 | 34.34 | 35.39 | 716,856 | +0.98(+2.84%) |
Jun 17, 2022 | 33.02 | 34.58 | 31.77 | 34.42 | 4,356,565 | +2.88(+9.14%) |
Jun 16, 2022 | 34.68 | 35.05 | 30.80 | 31.54 | 1,140,703 | -4.00(-11.27%) |
Jun 15, 2022 | 35.83 | 36.55 | 34.81 | 35.54 | 791,226 | +0.29(+0.82%) |
Jun 14, 2022 | 35.21 | 36.62 | 34.13 | 35.25 | 778,466 | +0.04(+0.11%) |
Jun 13, 2022 | 38.68 | 38.83 | 34.57 | 35.21 | 1,161,073 | -5.01(-12.45%) |
Jun 10, 2022 | 39.60 | 40.76 | 39.19 | 40.22 | 349,538 | -0.03(-0.07%) |
Jun 09, 2022 | 40.90 | 41.10 | 40.18 | 40.25 | 246,443 | -0.92(-2.23%) |
Jun 08, 2022 | 42.44 | 42.80 | 41.01 | 41.17 | 199,038 | -1.81(-4.22%) |
Jun 07, 2022 | 42.53 | 43.27 | 42.35 | 42.98 | 220,790 | +0.11(+0.25%) |
Jun 06, 2022 | 43.00 | 43.15 | 42.32 | 42.87 | 197,551 | +0.07(+0.16%) |
Jun 03, 2022 | 43.36 | 43.68 | 42.15 | 42.81 | 171,585 | -0.93(-2.12%) |
Jun 02, 2022 | 42.53 | 43.99 | 42.40 | 43.73 | 197,454 | +1.58(+3.75%) |
Jun 01, 2022 | 43.34 | 43.63 | 41.70 | 42.15 | 286,756 | -1.15(-2.65%) |
May 31, 2022 | 44.02 | 44.23 | 43.17 | 43.30 | 248,868 | -0.54(-1.23%) |
May 27, 2022 | 43.60 | 44.54 | 43.32 | 43.84 | 163,487 | +0.36(+0.82%) |
May 26, 2022 | 43.20 | 44.29 | 43.08 | 43.48 | 218,139 | +0.48(+1.12%) |
May 25, 2022 | 42.28 | 43.40 | 41.96 | 43.00 | 204,289 | +0.47(+1.11%) |
May 24, 2022 | 42.72 | 43.33 | 42.00 | 42.53 | 284,678 | -0.13(-0.32%) |
May 23, 2022 | 42.19 | 42.95 | 41.71 | 42.66 | 277,487 | +0.90(+2.15%) |
May 20, 2022 | 43.03 | 43.77 | 41.12 | 41.77 | 290,594 | -0.84(-1.97%) |
May 19, 2022 | 43.19 | 44.29 | 42.30 | 42.60 | 316,504 | -1.02(-2.34%) |
May 18, 2022 | 44.66 | 45.50 | 43.36 | 43.63 | 426,698 | -0.69(-1.57%) |
May 17, 2022 | 43.85 | 45.08 | 43.07 | 44.32 | 403,268 | +1.65(+3.86%) |
May 16, 2022 | 41.76 | 43.02 | 41.60 | 42.67 | 328,890 | +1.04(+2.50%) |
May 13, 2022 | 40.54 | 41.80 | 40.19 | 41.63 | 338,654 | +1.90(+4.78%) |
May 12, 2022 | 40.74 | 40.74 | 38.74 | 39.73 | 394,381 | -1.18(-2.87%) |
May 11, 2022 | 41.63 | 43.45 | 40.56 | 40.91 | 398,102 | -0.72(-1.74%) |
May 10, 2022 | 44.32 | 44.60 | 41.09 | 41.63 | 563,258 | -2.39(-5.43%) |
May 09, 2022 | 44.76 | 46.53 | 43.38 | 44.02 | 707,087 | -2.34(-5.05%) |
May 06, 2022 | 55.03 | 55.20 | 46.25 | 46.36 | 644,577 | -10.36(-18.26%) |
May 05, 2022 | 58.40 | 58.40 | 55.30 | 56.72 | 238,048 | -1.62(-2.77%) |
May 04, 2022 | 56.89 | 58.70 | 56.42 | 58.34 | 189,837 | +1.39(+2.44%) |
May 03, 2022 | 56.22 | 57.83 | 55.52 | 56.95 | 210,835 | +0.66(+1.18%) |
May 02, 2022 | 56.36 | 57.97 | 55.01 | 56.29 | 292,344 | -0.69(-1.22%) |
Apr 29, 2022 | 59.27 | 59.60 | 56.68 | 56.98 | 219,751 | -2.27(-3.84%) |
Apr 28, 2022 | 57.83 | 59.56 | 56.52 | 59.26 | 258,116 | +2.06(+3.61%) |
Apr 27, 2022 | 57.68 | 58.01 | 56.60 | 57.19 | 330,898 | -0.07(-0.12%) |
Apr 26, 2022 | 58.70 | 58.70 | 57.12 | 57.26 | 204,450 | -1.44(-2.45%) |
Apr 25, 2022 | 59.84 | 60.23 | 56.68 | 58.70 | 314,536 | -2.20(-3.61%) |
Apr 22, 2022 | 61.16 | 61.80 | 60.35 | 60.89 | 280,316 | -0.53(-0.86%) |
Apr 21, 2022 | 63.36 | 63.69 | 60.63 | 61.42 | 266,315 | -1.85(-2.92%) |
Apr 20, 2022 | 64.11 | 64.59 | 63.00 | 63.27 | 274,737 | -0.89(-1.38%) |
Apr 19, 2022 | 62.88 | 65.21 | 62.56 | 64.16 | 309,276 | +1.30(+2.07%) |
Apr 18, 2022 | 63.13 | 64.05 | 62.61 | 62.86 | 211,316 | -0.30(-0.47%) |
Apr 14, 2022 | 63.62 | 64.19 | 62.86 | 63.16 | 256,354 | -0.41(-0.65%) |
Apr 13, 2022 | 62.73 | 63.87 | 62.09 | 63.57 | 278,109 | +1.22(+1.96%) |
Apr 12, 2022 | 60.71 | 62.72 | 60.54 | 62.35 | 312,991 | +2.16(+3.59%) |
Apr 11, 2022 | 59.22 | 60.55 | 58.86 | 60.19 | 236,750 | +0.98(+1.66%) |
Apr 08, 2022 | 60.10 | 60.47 | 59.09 | 59.21 | 326,945 | -0.81(-1.35%) |
Apr 07, 2022 | 60.60 | 61.21 | 59.37 | 60.02 | 379,024 | -0.23(-0.38%) |
Apr 06, 2022 | 60.55 | 61.48 | 59.89 | 60.25 | 382,165 | -0.13(-0.21%) |
Apr 05, 2022 | 62.20 | 63.12 | 60.09 | 60.37 | 437,252 | -1.74(-2.81%) |
Apr 04, 2022 | 61.86 | 62.18 | 60.69 | 62.12 | 185,372 | +0.65(+1.05%) |
Apr 01, 2022 | 60.74 | 61.90 | 60.51 | 61.47 | 345,073 | +0.96(+1.59%) |
Mar 31, 2022 | 61.52 | 62.10 | 60.32 | 60.51 | 313,223 | -0.56(-0.92%) |
Mar 30, 2022 | 60.97 | 62.02 | 59.54 | 61.07 | 424,348 | +0.58(+0.96%) |
Mar 29, 2022 | 60.06 | 60.68 | 58.15 | 60.49 | 328,214 | -0.34(-0.55%) |
Mar 28, 2022 | 62.02 | 62.25 | 60.14 | 60.83 | 241,561 | -1.51(-2.43%) |
Mar 25, 2022 | 60.86 | 62.43 | 60.86 | 62.34 | 272,052 | +1.27(+2.08%) |
Mar 24, 2022 | 59.71 | 61.52 | 59.52 | 61.07 | 248,591 | +1.92(+3.24%) |
Mar 23, 2022 | 57.73 | 59.47 | 57.42 | 59.15 | 208,838 | +0.97(+1.67%) |
Mar 22, 2022 | 58.62 | 59.38 | 57.56 | 58.18 | 220,272 | -0.44(-0.76%) |
Mar 21, 2022 | 58.75 | 60.16 | 58.14 | 58.62 | 367,357 | +0.63(+1.08%) |
Mar 18, 2022 | 58.62 | 58.74 | 57.20 | 57.99 | 1,434,015 | -0.77(-1.31%) |
Mar 17, 2022 | 58.54 | 59.99 | 58.42 | 58.76 | 300,577 | +0.14(+0.25%) |
Mar 16, 2022 | 59.25 | 59.76 | 57.18 | 58.62 | 369,710 | -0.66(-1.11%) |
Mar 15, 2022 | 57.50 | 59.65 | 56.62 | 59.27 | 235,888 | +0.84(+1.43%) |
Mar 14, 2022 | 59.90 | 60.07 | 57.84 | 58.44 | 263,241 | -0.60(-1.01%) |
Mar 11, 2022 | 57.83 | 59.38 | 57.56 | 59.03 | 235,015 | +0.56(+0.96%) |
Mar 10, 2022 | 56.55 | 58.76 | 56.30 | 58.48 | 337,763 | +1.21(+2.12%) |
Mar 09, 2022 | 57.21 | 58.14 | 56.69 | 57.26 | 291,348 | -0.40(-0.70%) |
Mar 08, 2022 | 58.85 | 60.01 | 57.29 | 57.67 | 617,221 | -1.30(-2.20%) |
Mar 07, 2022 | 58.53 | 60.44 | 58.38 | 58.96 | 454,088 | +0.66(+1.14%) |
Mar 04, 2022 | 57.68 | 58.54 | 56.96 | 58.30 | 313,356 | +0.20(+0.35%) |
Mar 03, 2022 | 57.27 | 59.16 | 56.69 | 58.10 | 512,709 | +1.32(+2.32%) |
Mar 02, 2022 | 55.11 | 57.13 | 54.83 | 56.78 | 251,740 | +2.60(+4.79%) |
Mar 01, 2022 | 56.15 | 56.70 | 53.73 | 54.19 | 358,210 | -2.16(-3.84%) |
Feb 28, 2022 | 55.03 | 56.81 | 54.96 | 56.35 | 476,180 | +0.33(+0.58%) |
Feb 25, 2022 | 54.08 | 56.20 | 54.90 | 56.02 | 375,832 | +1.73(+3.19%) |
Feb 24, 2022 | 50.89 | 54.70 | 49.83 | 54.29 | 555,806 | +2.70(+5.24%) |
Feb 23, 2022 | 52.51 | 53.02 | 51.36 | 51.59 | 300,161 | -1.09(-2.06%) |
Feb 22, 2022 | 52.72 | 53.31 | 51.67 | 52.68 | 281,592 | -0.10(-0.18%) |
Feb 18, 2022 | 52.77 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.11 | 53.55 | 52.59 | 53.41 | 271,813 | -0.38(-0.71%) |
Feb 16, 2022 | 52.56 | 54.45 | 52.27 | 53.79 | 512,419 | +1.37(+2.62%) |
Feb 15, 2022 | 50.71 | 52.53 | 50.30 | 52.42 | 264,305 | +1.28(+2.50%) |
Feb 14, 2022 | 50.47 | 51.32 | 50.03 | 51.14 | 370,811 | +0.38(+0.76%) |
Feb 11, 2022 | 48.80 | 50.85 | 48.72 | 50.75 | 435,680 | +1.61(+3.27%) |
Feb 10, 2022 | 49.25 | 51.98 | 48.85 | 49.15 | 649,589 | -1.79(-3.51%) |
Feb 09, 2022 | 53.08 | 53.59 | 48.90 | 50.94 | 801,729 | -3.69(-6.76%) |
Feb 08, 2022 | 53.69 | 54.75 | 53.32 | 54.63 | 412,768 | +1.38(+2.60%) |
Feb 07, 2022 | 53.10 | 53.85 | 52.08 | 53.24 | 523,334 | +0.34(+0.64%) |
Feb 04, 2022 | 52.86 | 53.73 | 52.59 | 52.91 | 322,582 | -0.09(-0.16%) |
Feb 03, 2022 | 53.18 | 52.99 | 467,279 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.44 | 53.73 | 52.11 | 53.34 | 618,724 | +1.01(+1.93%) |
Feb 01, 2022 | 51.69 | 53.05 | 51.66 | 52.33 | 536,076 | +1.00(+1.95%) |
Jan 31, 2022 | 52.07 | 52.16 | 50.68 | 51.33 | 8,512,199 | -1.17(-2.23%) |
Jan 28, 2022 | 51.38 | 52.68 | 50.54 | 52.50 | 885,198 | +0.31(+0.59%) |
Jan 27, 2022 | 51.03 | 53.98 | 50.80 | 52.20 | 1,675,885 | +2.80(+5.66%) |
Jan 26, 2022 | 51.03 | 51.43 | 49.32 | 49.40 | 268,696 | -1.00(-1.98%) |
Jan 25, 2022 | 49.84 | 50.82 | 48.30 | 50.40 | 384,536 | -0.26(-0.51%) |
Jan 24, 2022 | 49.00 | 50.98 | 48.54 | 50.66 | 434,429 | +0.79(+1.58%) |
Jan 21, 2022 | 50.44 | 51.23 | 49.63 | 49.87 | 335,143 | -0.94(-1.85%) |
Jan 20, 2022 | 51.98 | 52.84 | 50.63 | 50.81 | 308,276 | -0.92(-1.78%) |
Jan 19, 2022 | 53.27 | 53.66 | 51.70 | 51.73 | 333,335 | -1.54(-2.89%) |
Jan 18, 2022 | 52.23 | 53.79 | 51.94 | 53.27 | 304,971 | +0.78(+1.48%) |
Jan 14, 2022 | 52.49 | 0 | +0.95(+1.85%) | |||
Jan 13, 2022 | 51.53 | 52.72 | 51.50 | 51.54 | 133,608 | -0.06(-0.11%) |
Jan 12, 2022 | 52.22 | 52.27 | 51.28 | 51.60 | 236,268 | -0.15(-0.30%) |
Jan 11, 2022 | 51.69 | 51.95 | 50.62 | 51.75 | 188,519 | -0.06(-0.11%) |
Jan 10, 2022 | 52.27 | 52.43 | 51.55 | 51.81 | 277,757 | -1.02(-1.93%) |
Jan 07, 2022 | 53.17 | 53.50 | 51.74 | 52.83 | 353,188 | +0.43(+0.83%) |
Jan 06, 2022 | 49.77 | 52.97 | 49.77 | 52.40 | 383,631 | +2.62(+5.27%) |
Jan 05, 2022 | 51.73 | 52.41 | 49.73 | 49.77 | 306,880 | -1.75(-3.40%) |
Jan 04, 2022 | 50.75 | 51.98 | 50.49 | 51.52 | 282,107 | +1.10(+2.17%) |
Jan 03, 2022 | 49.21 | 50.94 | 49.14 | 50.43 | 345,515 | +1.33(+2.70%) |
Dec 31, 2021 | 48.47 | 49.98 | 48.39 | 49.10 | 328,960 | +0.42(+0.87%) |
Dec 30, 2021 | 49.74 | 50.23 | 48.64 | 48.68 | 299,334 | -0.96(-1.94%) |
Dec 29, 2021 | 50.08 | 50.48 | 49.55 | 49.64 | 274,270 | -0.46(-0.92%) |
Dec 28, 2021 | 50.03 | 50.51 | 49.86 | 50.10 | 234,896 | -0.15(-0.31%) |
Dec 27, 2021 | 49.61 | 50.31 | 49.05 | 50.25 | 262,219 | +0.46(+0.93%) |
Dec 23, 2021 | 49.54 | 50.19 | 49.36 | 49.79 | 293,600 | +0.27(+0.54%) |
Dec 22, 2021 | 49.50 | 49.82 | 49.05 | 49.52 | 226,105 | -0.27(-0.54%) |
Dec 21, 2021 | 48.73 | 50.12 | 48.35 | 49.79 | 261,303 | +1.52(+3.15%) |
Dec 20, 2021 | 49.59 | 49.93 | 47.65 | 48.27 | 491,378 | -2.08(-4.12%) |
Dec 17, 2021 | 51.95 | 52.64 | 50.26 | 50.35 | 1,464,154 | -1.86(-3.55%) |
Dec 16, 2021 | 52.07 | 52.72 | 51.45 | 52.21 | 507,483 | +0.50(+0.97%) |
Dec 15, 2021 | 51.84 | 52.15 | 50.65 | 51.71 | 395,522 | +1.20(+2.38%) |
Dec 14, 2021 | 50.91 | 51.77 | 49.98 | 50.50 | 1,019,430 | -0.48(-0.94%) |
Dec 13, 2021 | 49.82 | 51.46 | 49.65 | 50.98 | 636,097 | +1.04(+2.08%) |
Dec 10, 2021 | 50.45 | 50.45 | 49.39 | 49.95 | 278,047 | +0.11(+0.21%) |
Dec 09, 2021 | 49.59 | 50.04 | 48.98 | 49.84 | 411,446 | -0.44(-0.88%) |
Dec 08, 2021 | 49.84 | 50.60 | 49.71 | 50.28 | 355,234 | +0.35(+0.71%) |
Dec 07, 2021 | 49.70 | 50.16 | 49.35 | 49.93 | 331,617 | +1.00(+2.04%) |
Dec 06, 2021 | 49.50 | 49.50 | 46.12 | 48.93 | 619,680 | -0.36(-0.74%) |
Dec 03, 2021 | 48.27 | 49.46 | 47.62 | 49.30 | 520,546 | +1.11(+2.31%) |
Dec 02, 2021 | 46.60 | 48.44 | 46.41 | 48.18 | 344,048 | +1.57(+3.37%) |
Dec 01, 2021 | 47.60 | 48.67 | 46.58 | 46.61 | 471,741 | -0.02(-0.04%) |
Nov 30, 2021 | 47.82 | 48.21 | 46.00 | 46.63 | 715,695 | -1.39(-2.89%) |
Nov 29, 2021 | 49.81 | 49.81 | 47.92 | 48.02 | 356,265 | -1.24(-2.51%) |
Nov 26, 2021 | 49.30 | 50.04 | 47.75 | 49.26 | 209,214 | -1.43(-2.82%) |
Nov 24, 2021 | 50.59 | 51.04 | 49.61 | 50.69 | 241,457 | +0.02(+0.04%) |
Nov 23, 2021 | 50.18 | 51.22 | 49.93 | 50.67 | 437,738 | +0.39(+0.78%) |
Nov 22, 2021 | 50.08 | 51.02 | 49.32 | 50.27 | 496,003 | -0.17(-0.34%) |
Nov 19, 2021 | 52.31 | 52.36 | 49.77 | 50.45 | 646,452 | -2.19(-4.17%) |
Nov 18, 2021 | 53.68 | 52.78 | 51.25 | 52.64 | 876,021 | -1.64(-3.02%) |
Nov 17, 2021 | 55.36 | 56.05 | 53.21 | 54.28 | 1,050,050 | -0.36(-0.67%) |
Nov 16, 2021 | 62.72 | 62.78 | 52.49 | 54.64 | 3,680,799 | -14.34(-20.79%) |
Nov 15, 2021 | 69.32 | 69.32 | 68.35 | 68.98 | 196,677 | +0.11(+0.17%) |
Nov 12, 2021 | 69.13 | 70.17 | 68.40 | 68.87 | 143,339 | -0.42(-0.61%) |
Nov 11, 2021 | 69.07 | 70.16 | 68.65 | 69.29 | 156,893 | +1.08(+1.59%) |
Nov 10, 2021 | 69.41 | 67.99 | 68.21 | 152,378 | -1.37(-1.97%) | |
Nov 09, 2021 | 69.20 | 70.00 | 68.80 | 69.58 | 112,917 | +0.30(+0.43%) |
Nov 08, 2021 | 69.40 | 70.43 | 68.69 | 69.28 | 188,030 | -0.21(-0.30%) |
Nov 05, 2021 | 68.32 | 70.02 | 67.75 | 69.49 | 187,475 | +2.06(+3.06%) |
Nov 04, 2021 | 68.88 | 70.22 | 66.62 | 67.43 | 277,587 | -0.76(-1.11%) |
Nov 03, 2021 | 66.95 | 68.73 | 66.82 | 68.19 | 174,775 | +1.28(+1.92%) |
Nov 02, 2021 | 65.91 | 67.27 | 65.52 | 66.90 | 192,976 | +0.53(+0.79%) |
Nov 01, 2021 | 62.89 | 66.40 | 62.81 | 66.38 | 315,621 | +3.50(+5.56%) |
Oct 29, 2021 | 62.71 | 64.13 | 62.56 | 62.88 | 215,242 | -0.15(-0.24%) |
Oct 28, 2021 | 63.71 | 64.22 | 62.82 | 63.03 | 256,640 | -0.69(-1.08%) |
Oct 27, 2021 | 66.00 | 66.18 | 63.57 | 63.72 | 281,164 | -2.67(-4.03%) |
Oct 26, 2021 | 66.85 | 66.40 | 160,439 | -0.45(-0.67%) | ||
Oct 25, 2021 | 67.07 | 68.37 | 66.67 | 66.85 | 314,570 | +0.06(+0.09%) |
Oct 22, 2021 | 66.60 | 67.80 | 66.08 | 66.79 | 156,605 | +0.35(+0.53%) |
Oct 21, 2021 | 66.75 | 66.75 | 64.27 | 66.43 | 235,360 | -0.55(-0.82%) |
Oct 20, 2021 | 68.03 | 69.22 | 66.15 | 66.98 | 557,021 | -3.06(-4.37%) |
Oct 19, 2021 | 70.20 | 70.25 | 69.34 | 70.04 | 153,319 | -0.12(-0.16%) |
Oct 18, 2021 | 70.99 | 71.56 | 70.11 | 70.15 | 171,257 | -1.25(-1.75%) |
Oct 15, 2021 | 71.88 | 72.31 | 71.21 | 71.40 | 434,102 | +0.28(+0.39%) |
Oct 14, 2021 | 69.93 | 71.52 | 69.60 | 71.12 | 316,110 | +1.65(+2.37%) |
Oct 13, 2021 | 66.44 | 69.52 | 66.20 | 69.47 | 386,106 | +3.16(+4.77%) |
Oct 12, 2021 | 65.66 | 66.80 | 65.28 | 66.31 | 169,203 | +0.66(+1.01%) |
Oct 11, 2021 | 65.18 | 66.95 | 65.12 | 65.65 | 226,231 | +1.17(+1.81%) |
Oct 08, 2021 | 64.56 | 64.71 | 63.87 | 64.48 | 208,949 | +0.08(+0.12%) |
Oct 07, 2021 | 63.78 | 64.74 | 63.34 | 64.40 | 248,572 | +1.54(+2.46%) |
Oct 06, 2021 | 62.35 | 62.95 | 60.39 | 62.86 | 383,369 | +0.09(+0.14%) |
Oct 05, 2021 | 63.68 | 64.48 | 62.49 | 62.77 | 248,552 | -0.81(-1.27%) |
Oct 04, 2021 | 63.81 | 64.10 | 62.49 | 63.58 | 246,514 | -0.01(-0.02%) |