Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.98 | 31.36 | 30.85 | 31.03 | 91,505 | -0.38(-1.22%) |
Sep 29, 2022 | 31.47 | 31.57 | 31.11 | 31.41 | 59,599 | -0.69(-2.14%) |
Sep 28, 2022 | 31.41 | 32.18 | 31.41 | 32.10 | 111,797 | +0.22(+0.68%) |
Sep 27, 2022 | 32.27 | 32.55 | 31.79 | 31.89 | 83,759 | -0.06(-0.18%) |
Sep 26, 2022 | 31.89 | 32.27 | 31.89 | 31.95 | 112,986 | +0.37(+1.18%) |
Sep 23, 2022 | 31.70 | 31.78 | 31.45 | 31.57 | 78,101 | -0.75(-2.33%) |
Sep 22, 2022 | 32.57 | 32.67 | 32.27 | 32.33 | 72,995 | -0.18(-0.54%) |
Sep 21, 2022 | 33.11 | 33.11 | 32.50 | 32.50 | 36,503 | -1.13(-3.35%) |
Sep 20, 2022 | 33.67 | 33.87 | 33.54 | 33.63 | 34,707 | -0.14(-0.41%) |
Sep 19, 2022 | 33.33 | 33.77 | 33.33 | 33.77 | 45,326 | +0.11(+0.32%) |
Sep 16, 2022 | 34.00 | 34.00 | 33.54 | 33.66 | 116,047 | -0.81(-2.36%) |
Sep 15, 2022 | 34.60 | 34.86 | 34.42 | 34.47 | 28,244 | -0.55(-1.58%) |
Sep 14, 2022 | 35.03 | 35.13 | 34.84 | 35.02 | 45,272 | +0.08(+0.24%) |
Sep 13, 2022 | 35.41 | 35.61 | 34.91 | 34.94 | 169,220 | -1.36(-3.75%) |
Sep 12, 2022 | 36.09 | 36.38 | 35.95 | 36.30 | 62,017 | +0.42(+1.17%) |
Sep 09, 2022 | 35.77 | 36.05 | 35.77 | 35.88 | 52,630 | +0.73(+2.07%) |
Sep 08, 2022 | 34.96 | 35.21 | 34.87 | 35.16 | 41,971 | -0.56(-1.56%) |
Sep 07, 2022 | 35.22 | 35.71 | 35.22 | 35.71 | 121,301 | +0.64(+1.81%) |
Sep 06, 2022 | 35.48 | 35.48 | 35.08 | 35.08 | 76,432 | -0.83(-2.32%) |
Sep 02, 2022 | 36.24 | 36.32 | 35.83 | 35.91 | 54,936 | -0.63(-1.72%) |
Sep 01, 2022 | 36.54 | 36.64 | 36.16 | 36.54 | 45,294 | -0.33(-0.90%) |
Aug 31, 2022 | 37.06 | 37.32 | 36.79 | 36.87 | 137,667 | +0.55(+1.51%) |
Aug 30, 2022 | 36.93 | 36.94 | 36.15 | 36.32 | 143,882 | -0.83(-2.24%) |
Aug 29, 2022 | 37.44 | 37.71 | 37.07 | 37.15 | 228,570 | -0.33(-0.89%) |
Aug 26, 2022 | 38.60 | 38.60 | 37.47 | 37.49 | 408,559 | -0.34(-0.91%) |
Aug 25, 2022 | 37.21 | 37.90 | 37.04 | 37.83 | 191,335 | +1.41(+3.87%) |
Aug 24, 2022 | 35.85 | 36.76 | 35.80 | 36.42 | 148,241 | -0.32(-0.88%) |
Aug 23, 2022 | 36.59 | 36.75 | 36.19 | 36.74 | 79,170 | +0.25(+0.70%) |
Aug 22, 2022 | 36.37 | 36.65 | 36.37 | 36.49 | 108,393 | +0.12(+0.32%) |
Aug 19, 2022 | 36.47 | 36.66 | 36.33 | 36.37 | 76,593 | -0.53(-1.43%) |
Aug 18, 2022 | 37.01 | 37.01 | 36.70 | 36.90 | 31,457 | -0.27(-0.74%) |
Aug 17, 2022 | 37.15 | 37.39 | 37.09 | 37.17 | 47,841 | -0.07(-0.18%) |
Aug 16, 2022 | 37.05 | 37.37 | 37.05 | 37.24 | 75,284 | -0.20(-0.52%) |
Aug 15, 2022 | 37.23 | 37.53 | 37.19 | 37.44 | 181,971 | -0.12(-0.31%) |
Aug 12, 2022 | 37.06 | 37.60 | 37.03 | 37.56 | 408,982 | +0.10(+0.26%) |
Aug 11, 2022 | 37.41 | 38.08 | 37.39 | 37.46 | 37,852 | +0.68(+1.84%) |
Aug 10, 2022 | 36.64 | 36.81 | 36.32 | 36.78 | 41,788 | +0.01(+0.03%) |
Aug 09, 2022 | 36.96 | 37.10 | 36.71 | 36.77 | 24,876 | -0.17(-0.45%) |
Aug 08, 2022 | 37.11 | 37.31 | 36.89 | 36.94 | 34,609 | -0.26(-0.71%) |
Aug 05, 2022 | 37.04 | 37.34 | 37.03 | 37.20 | 81,272 | -0.32(-0.86%) |
Aug 04, 2022 | 37.63 | 37.90 | 37.37 | 37.53 | 62,671 | +0.54(+1.46%) |
Aug 03, 2022 | 36.51 | 37.04 | 36.43 | 36.99 | 41,960 | +0.16(+0.43%) |
Aug 02, 2022 | 36.17 | 37.23 | 36.17 | 36.83 | 124,364 | -0.04(-0.11%) |
Aug 01, 2022 | 36.80 | 37.04 | 36.52 | 36.87 | 57,826 | -0.31(-0.84%) |
Jul 29, 2022 | 37.09 | 37.19 | 36.84 | 37.18 | 84,091 | -1.22(-3.19%) |
Jul 28, 2022 | 38.47 | 38.59 | 37.78 | 38.41 | 61,130 | -0.37(-0.96%) |
Jul 27, 2022 | 38.56 | 38.84 | 38.19 | 38.78 | 27,113 | +0.41(+1.07%) |
Jul 26, 2022 | 38.94 | 39.00 | 38.30 | 38.37 | 32,606 | -0.16(-0.41%) |
Jul 25, 2022 | 38.53 | 38.59 | 38.35 | 38.53 | 53,300 | -0.01(-0.03%) |
Jul 22, 2022 | 39.21 | 39.21 | 38.42 | 38.53 | 70,936 | -0.89(-2.26%) |
Jul 21, 2022 | 39.01 | 39.46 | 39.01 | 39.43 | 109,353 | +0.21(+0.52%) |
Jul 20, 2022 | 39.34 | 39.46 | 39.02 | 39.22 | 41,460 | -0.23(-0.60%) |
Jul 19, 2022 | 39.37 | 39.50 | 39.13 | 39.46 | 48,394 | +0.33(+0.85%) |
Jul 18, 2022 | 39.43 | 39.80 | 39.10 | 39.12 | 95,351 | +0.41(+1.06%) |
Jul 15, 2022 | 38.51 | 38.75 | 38.06 | 38.71 | 91,777 | -0.52(-1.32%) |
Jul 14, 2022 | 39.59 | 39.59 | 39.07 | 39.23 | 79,878 | -0.34(-0.86%) |
Jul 13, 2022 | 38.95 | 39.91 | 38.95 | 39.57 | 69,543 | +0.10(+0.26%) |
Jul 12, 2022 | 39.48 | 39.72 | 39.29 | 39.47 | 47,191 | -0.35(-0.89%) |
Jul 11, 2022 | 40.39 | 40.39 | 39.72 | 39.82 | 613,899 | -1.97(-4.71%) |
Jul 08, 2022 | 41.67 | 42.09 | 41.45 | 41.79 | 1,397,781 | -0.55(-1.30%) |
Jul 07, 2022 | 41.81 | 42.45 | 41.79 | 42.33 | 73,644 | +1.03(+2.49%) |
Jul 06, 2022 | 41.56 | 41.63 | 40.95 | 41.31 | 89,318 | -0.67(-1.59%) |
Jul 05, 2022 | 41.08 | 42.01 | 40.87 | 41.97 | 363,280 | +0.17(+0.40%) |
Jul 01, 2022 | 41.54 | 41.87 | 41.31 | 41.81 | 79,675 | +0.04(+0.09%) |
Jun 30, 2022 | 41.43 | 41.80 | 41.10 | 41.77 | 74,684 | +0.23(+0.57%) |
Jun 29, 2022 | 41.42 | 41.59 | 41.25 | 41.53 | 67,383 | -0.36(-0.86%) |
Jun 28, 2022 | 42.57 | 42.80 | 41.82 | 41.89 | 176,019 | -0.23(-0.53%) |
Jun 27, 2022 | 42.51 | 42.63 | 42.06 | 42.12 | 49,503 | +0.08(+0.19%) |
Jun 24, 2022 | 41.60 | 42.09 | 41.60 | 42.04 | 70,425 | +1.30(+3.20%) |
Jun 23, 2022 | 40.55 | 40.98 | 40.26 | 40.74 | 83,453 | +0.82(+2.05%) |
Jun 22, 2022 | 39.86 | 40.22 | 39.75 | 39.92 | 68,222 | -0.65(-1.61%) |
Jun 21, 2022 | 40.37 | 40.73 | 40.24 | 40.57 | 114,934 | +0.96(+2.43%) |
Jun 17, 2022 | 40.17 | 40.33 | 39.24 | 39.61 | 48,063 | +0.80(+2.06%) |
Jun 16, 2022 | 38.92 | 38.99 | 38.48 | 38.81 | 61,107 | -1.35(-3.37%) |
Jun 15, 2022 | 39.81 | 40.32 | 39.49 | 40.16 | 89,629 | +1.04(+2.66%) |
Jun 14, 2022 | 38.60 | 39.40 | 38.60 | 39.12 | 146,987 | +1.15(+3.03%) |
Jun 13, 2022 | 38.72 | 38.91 | 37.81 | 37.97 | 74,629 | -1.72(-4.34%) |
Jun 10, 2022 | 40.07 | 40.33 | 39.50 | 39.70 | 60,936 | +0.20(+0.52%) |
Jun 09, 2022 | 40.46 | 40.46 | 39.49 | 39.49 | 235,107 | -1.82(-4.41%) |
Jun 08, 2022 | 40.53 | 41.45 | 40.46 | 41.31 | 2,336,152 | +1.36(+3.41%) |
Jun 07, 2022 | 39.09 | 39.99 | 39.09 | 39.95 | 146,942 | +0.86(+2.19%) |
Jun 06, 2022 | 39.40 | 39.72 | 39.04 | 39.09 | 57,673 | +1.17(+3.08%) |
Jun 03, 2022 | 38.29 | 38.36 | 37.87 | 37.92 | 61,792 | -0.63(-1.64%) |
Jun 02, 2022 | 37.65 | 38.61 | 37.65 | 38.56 | 39,636 | +1.25(+3.34%) |
Jun 01, 2022 | 37.94 | 37.94 | 37.12 | 37.31 | 194,216 | -0.41(-1.08%) |
May 31, 2022 | 38.10 | 38.21 | 37.66 | 37.72 | 77,430 | +1.45(+4.00%) |
May 27, 2022 | 36.24 | 36.35 | 35.82 | 36.27 | 66,928 | +0.22(+0.62%) |
May 26, 2022 | 34.95 | 36.19 | 34.95 | 36.04 | 89,486 | +1.10(+3.15%) |
May 25, 2022 | 34.68 | 35.03 | 34.60 | 34.94 | 33,292 | +0.31(+0.90%) |
May 24, 2022 | 35.38 | 35.38 | 34.44 | 34.63 | 62,376 | -1.57(-4.33%) |
May 23, 2022 | 36.21 | 36.27 | 35.96 | 36.20 | 40,798 | +0.02(+0.05%) |
May 20, 2022 | 36.71 | 36.88 | 35.74 | 36.18 | 73,951 | +0.01(+0.03%) |
May 19, 2022 | 35.42 | 36.35 | 35.32 | 36.17 | 461,432 | +1.11(+3.17%) |
May 18, 2022 | 35.62 | 35.92 | 35.00 | 35.06 | 63,988 | -1.06(-2.94%) |
May 17, 2022 | 36.34 | 36.54 | 35.72 | 36.12 | 91,680 | +1.24(+3.55%) |
May 16, 2022 | 34.84 | 35.18 | 34.71 | 34.89 | 93,183 | -0.23(-0.65%) |
May 13, 2022 | 34.21 | 35.12 | 34.21 | 35.11 | 82,647 | +1.36(+4.02%) |
May 12, 2022 | 33.57 | 34.21 | 33.20 | 33.76 | 86,260 | +0.08(+0.23%) |
May 11, 2022 | 34.39 | 34.75 | 33.61 | 33.68 | 117,989 | +0.18(+0.52%) |
May 10, 2022 | 33.94 | 33.94 | 33.11 | 33.50 | 132,017 | +0.54(+1.62%) |
May 09, 2022 | 33.40 | 33.85 | 32.92 | 32.97 | 101,614 | -1.26(-3.67%) |
May 06, 2022 | 34.75 | 34.80 | 34.09 | 34.22 | 85,270 | -0.98(-2.79%) |
May 05, 2022 | 36.08 | 36.20 | 34.98 | 35.21 | 101,738 | -1.91(-5.14%) |
May 04, 2022 | 36.22 | 37.18 | 36.01 | 37.12 | 92,632 | +0.15(+0.40%) |
May 03, 2022 | 37.01 | 37.14 | 36.75 | 36.97 | 74,664 | +0.40(+1.09%) |
May 02, 2022 | 36.15 | 36.61 | 35.88 | 36.57 | 112,266 | +0.32(+0.89%) |
Apr 29, 2022 | 37.11 | 37.31 | 36.25 | 36.25 | 120,399 | +1.41(+4.05%) |
Apr 28, 2022 | 34.80 | 34.88 | 34.20 | 34.84 | 185,278 | +0.15(+0.42%) |
Apr 27, 2022 | 34.31 | 35.02 | 34.31 | 34.69 | 122,756 | +1.41(+4.24%) |
Apr 26, 2022 | 33.84 | 33.84 | 33.26 | 33.28 | 112,128 | -0.66(-1.95%) |
Apr 25, 2022 | 33.35 | 33.96 | 33.13 | 33.94 | 199,755 | -0.84(-2.41%) |
Apr 22, 2022 | 35.02 | 35.61 | 34.71 | 34.78 | 151,833 | +0.22(+0.65%) |
Apr 21, 2022 | 35.55 | 35.72 | 34.49 | 34.55 | 128,524 | -1.50(-4.16%) |
Apr 20, 2022 | 36.91 | 36.91 | 36.04 | 36.05 | 59,277 | -1.24(-3.32%) |
Apr 19, 2022 | 36.98 | 37.33 | 36.70 | 37.29 | 45,209 | -0.38(-1.01%) |
Apr 18, 2022 | 37.59 | 37.84 | 37.28 | 37.67 | 74,636 | -0.17(-0.44%) |
Apr 14, 2022 | 38.27 | 38.29 | 37.77 | 37.84 | 102,966 | -0.54(-1.40%) |
Apr 13, 2022 | 37.78 | 38.44 | 37.75 | 38.37 | 104,042 | +0.59(+1.57%) |
Apr 12, 2022 | 38.50 | 38.50 | 37.78 | 37.78 | 77,925 | +0.02(+0.05%) |
Apr 11, 2022 | 37.85 | 38.22 | 37.64 | 37.76 | 115,052 | -1.03(-2.66%) |
Apr 08, 2022 | 38.87 | 39.12 | 38.67 | 38.79 | 59,798 | -0.12(-0.30%) |
Apr 07, 2022 | 39.28 | 39.34 | 38.65 | 38.91 | 57,212 | -0.66(-1.67%) |
Apr 06, 2022 | 39.91 | 39.91 | 39.36 | 39.57 | 78,873 | -0.83(-2.05%) |
Apr 05, 2022 | 41.41 | 41.41 | 40.36 | 40.40 | 94,647 | -1.21(-2.90%) |
Apr 04, 2022 | 41.06 | 41.65 | 40.90 | 41.60 | 103,826 | +1.37(+3.41%) |
Apr 01, 2022 | 40.58 | 40.94 | 40.01 | 40.23 | 135,310 | +1.29(+3.30%) |
Mar 31, 2022 | 39.90 | 39.90 | 38.95 | 38.95 | 107,974 | -1.55(-3.82%) |
Mar 30, 2022 | 40.49 | 41.17 | 40.45 | 40.49 | 143,492 | +0.12(+0.29%) |
Mar 29, 2022 | 40.27 | 40.74 | 40.23 | 40.38 | 161,184 | +0.73(+1.84%) |
Mar 28, 2022 | 39.37 | 39.73 | 39.08 | 39.65 | 183,778 | +0.43(+1.09%) |
Mar 25, 2022 | 39.01 | 39.36 | 38.77 | 39.22 | 303,114 | -1.12(-2.76%) |
Mar 24, 2022 | 40.41 | 40.46 | 39.77 | 40.33 | 211,050 | -0.28(-0.69%) |
Mar 23, 2022 | 40.32 | 41.44 | 40.01 | 40.62 | 532,369 | -0.37(-0.90%) |
Mar 22, 2022 | 40.40 | 41.18 | 40.36 | 40.98 | 404,349 | +1.58(+4.01%) |
Mar 21, 2022 | 39.84 | 39.99 | 38.84 | 39.40 | 216,476 | -1.56(-3.81%) |
Mar 18, 2022 | 39.07 | 41.36 | 38.93 | 40.96 | 471,068 | +1.70(+4.32%) |
Mar 17, 2022 | 39.36 | 39.41 | 38.35 | 39.27 | 439,371 | -1.50(-3.69%) |
Mar 16, 2022 | 38.35 | 40.83 | 37.71 | 40.77 | 496,885 | +7.27(+21.69%) |
Mar 15, 2022 | 32.61 | 34.07 | 32.47 | 33.50 | 348,553 | -0.14(-0.40%) |
Mar 14, 2022 | 34.39 | 34.88 | 33.52 | 33.64 | 482,216 | -2.77(-7.60%) |
Mar 11, 2022 | 38.32 | 38.32 | 36.34 | 36.40 | 977,892 | -1.47(-3.87%) |
Mar 10, 2022 | 38.67 | 38.67 | 37.75 | 37.87 | 187,713 | -1.77(-4.46%) |
Mar 09, 2022 | 39.07 | 39.64 | 38.93 | 39.64 | 73,756 | +0.77(+1.97%) |
Mar 08, 2022 | 39.05 | 39.36 | 38.39 | 38.87 | 108,102 | -0.37(-0.94%) |
Mar 07, 2022 | 39.94 | 40.33 | 39.19 | 39.24 | 108,067 | -1.62(-3.97%) |
Mar 04, 2022 | 41.38 | 41.64 | 40.72 | 40.86 | 221,790 | -1.26(-2.99%) |
Mar 03, 2022 | 42.93 | 42.93 | 41.99 | 42.12 | 375,241 | -1.16(-2.69%) |
Mar 02, 2022 | 43.66 | 43.66 | 42.84 | 43.28 | 54,940 | -0.47(-1.06%) |
Mar 01, 2022 | 43.78 | 44.34 | 43.70 | 43.75 | 44,698 | -0.10(-0.22%) |
Feb 28, 2022 | 43.59 | 44.09 | 43.53 | 43.85 | 108,361 | -0.40(-0.90%) |
Feb 25, 2022 | 43.96 | 44.25 | 43.63 | 44.24 | 86,864 | +0.50(+1.15%) |
Feb 24, 2022 | 42.25 | 43.76 | 42.25 | 43.74 | 146,581 | -0.19(-0.44%) |
Feb 23, 2022 | 44.97 | 44.97 | 43.88 | 43.93 | 138,181 | -0.15(-0.33%) |
Feb 22, 2022 | 44.46 | 44.61 | 43.98 | 44.08 | 84,610 | -1.25(-2.76%) |
Feb 18, 2022 | 45.33 | 0 | -1.06(-2.28%) | |||
Feb 17, 2022 | 46.70 | 47.13 | 46.29 | 46.39 | 175,265 | -0.32(-0.69%) |
Feb 16, 2022 | 46.33 | 46.85 | 46.31 | 46.71 | 114,426 | +0.10(+0.21%) |
Feb 15, 2022 | 46.18 | 46.66 | 46.09 | 46.61 | 88,002 | +1.52(+3.38%) |
Feb 14, 2022 | 45.10 | 45.35 | 44.88 | 45.09 | 66,818 | -0.19(-0.43%) |
Feb 11, 2022 | 46.22 | 46.42 | 45.26 | 45.28 | 83,357 | -1.39(-2.97%) |
Feb 10, 2022 | 46.37 | 47.35 | 46.10 | 46.67 | 103,971 | -0.57(-1.21%) |
Feb 09, 2022 | 46.59 | 47.28 | 46.54 | 47.24 | 162,598 | +1.05(+2.27%) |
Feb 08, 2022 | 45.58 | 46.30 | 45.41 | 46.19 | 652,984 | +0.16(+0.34%) |
Feb 07, 2022 | 46.13 | 46.29 | 45.90 | 46.04 | 60,286 | -0.51(-1.10%) |
Feb 04, 2022 | 46.08 | 46.73 | 46.02 | 46.55 | 76,509 | +0.39(+0.84%) |
Feb 03, 2022 | 46.01 | 45.99 | 46.17 | 249,790 | -0.45(-0.96%) | |
Feb 02, 2022 | 47.27 | 47.27 | 46.29 | 46.61 | 79,412 | -0.39(-0.83%) |
Feb 01, 2022 | 46.79 | 47.07 | 46.42 | 47.00 | 179,828 | +2.39(+5.35%) |
Jan 28, 2022 | 44.40 | 44.62 | 43.73 | 44.61 | 107,102 | -0.08(-0.17%) |
Jan 27, 2022 | 45.49 | 45.55 | 44.64 | 44.69 | 288,829 | -1.41(-3.05%) |
Jan 26, 2022 | 47.03 | 47.03 | 46.00 | 46.10 | 767,849 | -0.61(-1.31%) |
Jan 25, 2022 | 46.42 | 46.87 | 46.25 | 46.71 | 155,412 | -0.17(-0.37%) |
Jan 24, 2022 | 47.00 | 47.09 | 45.90 | 46.88 | 123,342 | -0.51(-1.09%) |
Jan 21, 2022 | 48.49 | 48.53 | 47.37 | 47.40 | 166,068 | -1.18(-2.44%) |
Jan 20, 2022 | 49.23 | 49.45 | 48.58 | 48.58 | 235,780 | +1.18(+2.50%) |
Jan 19, 2022 | 47.57 | 47.72 | 47.29 | 47.40 | 96,643 | -0.05(-0.10%) |
Jan 18, 2022 | 47.20 | 47.81 | 47.08 | 47.45 | 79,187 | -0.49(-1.03%) |
Jan 14, 2022 | 47.94 | 0 | +0.54(+1.15%) | |||
Jan 13, 2022 | 48.28 | 48.33 | 47.39 | 47.40 | 106,284 | -1.80(-3.65%) |
Jan 12, 2022 | 49.10 | 49.35 | 48.80 | 49.19 | 79,189 | +1.22(+2.55%) |
Jan 11, 2022 | 46.87 | 48.06 | 46.87 | 47.97 | 180,964 | +1.01(+2.15%) |
Jan 10, 2022 | 47.03 | 47.16 | 46.50 | 46.96 | 109,838 | +0.10(+0.21%) |
Jan 07, 2022 | 46.73 | 47.17 | 46.50 | 46.86 | 133,945 | +0.54(+1.17%) |
Jan 06, 2022 | 45.97 | 46.59 | 45.77 | 46.32 | 182,384 | +0.65(+1.42%) |
Jan 05, 2022 | 46.18 | 46.79 | 45.65 | 45.67 | 900,424 | -1.40(-2.97%) |
Jan 04, 2022 | 47.68 | 47.68 | 46.81 | 47.07 | 282,128 | -1.25(-2.59%) |
Jan 03, 2022 | 48.26 | 48.39 | 47.69 | 48.32 | 153,093 | -0.04(-0.08%) |
Dec 31, 2021 | 48.54 | 48.85 | 48.30 | 48.36 | 101,693 | -0.21(-0.44%) |
Dec 30, 2021 | 46.88 | 48.80 | 46.88 | 48.57 | 188,051 | +1.79(+3.82%) |
Dec 29, 2021 | 47.12 | 47.19 | 46.49 | 46.79 | 187,000 | -0.72(-1.51%) |
Dec 28, 2021 | 47.82 | 47.82 | 47.44 | 47.50 | 241,493 | -0.47(-0.97%) |
Dec 27, 2021 | 47.83 | 48.38 | 47.73 | 47.97 | 108,116 | -0.39(-0.81%) |
Dec 23, 2021 | 47.92 | 48.46 | 47.77 | 48.36 | 82,115 | +0.27(+0.56%) |
Dec 22, 2021 | 47.84 | 48.17 | 47.64 | 48.09 | 177,232 | -0.15(-0.30%) |
Dec 21, 2021 | 47.23 | 48.27 | 47.23 | 48.23 | 118,176 | +1.54(+3.30%) |
Dec 20, 2021 | 47.10 | 47.10 | 46.48 | 46.69 | 182,570 | -1.49(-3.10%) |
Dec 17, 2021 | 47.67 | 48.34 | 47.53 | 48.19 | 255,283 | -0.60(-1.23%) |
Dec 16, 2021 | 49.28 | 49.60 | 48.68 | 48.79 | 277,994 | +0.20(+0.42%) |
Dec 15, 2021 | 48.96 | 48.96 | 47.88 | 48.58 | 94,845 | -1.34(-2.68%) |
Dec 14, 2021 | 49.39 | 50.01 | 49.25 | 49.92 | 114,400 | -0.17(-0.35%) |
Dec 13, 2021 | 50.70 | 50.70 | 49.80 | 50.09 | 111,528 | -0.77(-1.51%) |
Dec 10, 2021 | 50.89 | 50.99 | 50.65 | 50.86 | 87,238 | +0.07(+0.13%) |
Dec 09, 2021 | 50.96 | 51.32 | 50.64 | 50.79 | 101,312 | -0.07(-0.13%) |
Dec 08, 2021 | 50.43 | 51.16 | 50.32 | 50.86 | 183,521 | +0.77(+1.53%) |
Dec 07, 2021 | 50.35 | 50.35 | 50.03 | 50.09 | 111,141 | +0.72(+1.45%) |
Dec 06, 2021 | 48.51 | 49.41 | 48.20 | 49.38 | 137,110 | +0.73(+1.49%) |
Dec 03, 2021 | 49.95 | 50.05 | 48.50 | 48.65 | 333,837 | -1.38(-2.75%) |
Dec 02, 2021 | 50.50 | 50.77 | 49.61 | 50.03 | 179,353 | -0.19(-0.39%) |
Dec 01, 2021 | 51.15 | 51.36 | 50.22 | 50.22 | 239,805 | -0.67(-1.31%) |
Nov 30, 2021 | 51.09 | 51.40 | 51.08 | 50.89 | 151,636 | -0.15(-0.28%) |
Nov 29, 2021 | 51.37 | 51.38 | 50.84 | 51.04 | 75,632 | -0.22(-0.44%) |
Nov 26, 2021 | 51.39 | 51.49 | 50.82 | 51.26 | 51,583 | -1.15(-2.20%) |
Nov 24, 2021 | 51.98 | 52.41 | 51.79 | 52.41 | 82,023 | +0.19(+0.37%) |
Nov 23, 2021 | 52.59 | 52.83 | 52.06 | 52.22 | 91,294 | -0.59(-1.12%) |
Nov 22, 2021 | 53.14 | 53.32 | 52.50 | 52.81 | 161,902 | -0.33(-0.62%) |
Nov 19, 2021 | 53.20 | 53.54 | 53.07 | 53.14 | 117,250 | +0.24(+0.46%) |
Nov 18, 2021 | 53.33 | 53.02 | 52.75 | 52.90 | 286,377 | -1.63(-2.99%) |
Nov 17, 2021 | 55.26 | 55.41 | 54.30 | 54.53 | 340,803 | -0.52(-0.95%) |
Nov 16, 2021 | 54.84 | 55.07 | 54.61 | 55.05 | 104,281 | +0.63(+1.16%) |
Nov 15, 2021 | 54.87 | 54.96 | 54.35 | 54.42 | 104,227 | -0.56(-1.02%) |
Nov 12, 2021 | 54.65 | 54.99 | 54.59 | 54.98 | 69,616 | +0.09(+0.16%) |
Nov 11, 2021 | 54.19 | 54.91 | 54.19 | 54.89 | 625,895 | +1.78(+3.36%) |
Nov 10, 2021 | 53.03 | 53.11 | 180,670 | +0.33(+0.62%) | ||
Nov 09, 2021 | 53.02 | 53.30 | 52.62 | 52.78 | 87,131 | -0.19(-0.37%) |
Nov 08, 2021 | 52.84 | 53.06 | 52.80 | 52.97 | 60,075 | +0.40(+0.76%) |
Nov 05, 2021 | 53.27 | 53.27 | 52.46 | 52.58 | 220,242 | -0.88(-1.65%) |
Nov 04, 2021 | 53.90 | 54.09 | 53.31 | 53.46 | 167,378 | -0.12(-0.22%) |
Nov 03, 2021 | 53.21 | 53.58 | 52.98 | 53.58 | 89,218 | +0.48(+0.89%) |
Nov 02, 2021 | 53.51 | 53.51 | 53.00 | 53.10 | 118,512 | -1.22(-2.25%) |
Nov 01, 2021 | 53.44 | 54.43 | 54.24 | 54.32 | 198,021 | +0.53(+0.99%) |
Oct 29, 2021 | 54.22 | 54.22 | 53.52 | 53.79 | 182,692 | -0.64(-1.18%) |
Oct 28, 2021 | 53.88 | 54.44 | 54.43 | 1,307,541 | +0.12(+0.21%) | |
Oct 27, 2021 | 54.19 | 54.86 | 54.23 | 54.31 | 2,072,189 | -0.35(-0.64%) |
Oct 26, 2021 | 55.52 | 54.66 | 74,854 | -1.23(-2.20%) | ||
Oct 25, 2021 | 55.77 | 55.97 | 55.36 | 55.89 | 85,545 | +0.47(+0.84%) |
Oct 22, 2021 | 55.78 | 56.21 | 55.25 | 55.43 | 98,096 | +0.02(+0.04%) |
Oct 21, 2021 | 55.20 | 55.51 | 55.19 | 55.41 | 63,097 | +0.02(+0.04%) |
Oct 20, 2021 | 55.82 | 55.84 | 55.27 | 55.39 | 223,242 | -0.11(-0.19%) |
Oct 19, 2021 | 54.78 | 55.56 | 54.63 | 55.50 | 657,356 | +1.32(+2.43%) |
Oct 18, 2021 | 53.69 | 54.30 | 53.67 | 54.18 | 143,104 | +0.56(+1.05%) |
Oct 15, 2021 | 53.64 | 54.07 | 53.46 | 53.61 | 920,687 | +0.41(+0.77%) |
Oct 14, 2021 | 53.36 | 53.49 | 52.93 | 53.21 | 107,253 | -0.48(-0.90%) |
Oct 13, 2021 | 53.31 | 53.83 | 53.28 | 53.69 | 130,575 | +1.24(+2.37%) |
Oct 12, 2021 | 52.95 | 53.08 | 52.45 | 52.45 | 172,272 | -0.48(-0.92%) |
Oct 11, 2021 | 53.64 | 53.73 | 52.86 | 52.94 | 76,577 | -0.19(-0.36%) |
Oct 08, 2021 | 52.91 | 53.25 | 52.78 | 53.13 | 94,787 | +0.54(+1.03%) |
Oct 07, 2021 | 51.80 | 52.75 | 51.80 | 52.59 | 717,317 | +2.25(+4.47%) |
Oct 06, 2021 | 49.50 | 50.41 | 49.48 | 50.34 | 96,620 | -0.12(-0.23%) |
Oct 05, 2021 | 50.02 | 50.71 | 49.94 | 50.45 | 118,085 | +0.51(+1.02%) |
Oct 04, 2021 | 50.48 | 50.54 | 49.69 | 49.94 | 115,609 | -1.32(-2.58%) |