Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.70 | 40.93 | 40.50 | 40.55 | 40,644 | -0.33(-0.81%) |
Oct 28, 2022 | 40.41 | 40.93 | 40.20 | 40.89 | 39,363 | +0.39(+0.96%) |
Oct 27, 2022 | 40.77 | 40.97 | 40.46 | 40.50 | 66,761 | -0.13(-0.31%) |
Oct 26, 2022 | 40.39 | 41.12 | 40.28 | 40.62 | 56,597 | +0.22(+0.55%) |
Oct 25, 2022 | 39.37 | 40.41 | 39.37 | 40.40 | 61,128 | +0.87(+2.19%) |
Oct 24, 2022 | 39.91 | 39.96 | 39.45 | 39.53 | 41,479 | -0.18(-0.44%) |
Oct 21, 2022 | 38.32 | 39.73 | 38.32 | 39.71 | 33,469 | +1.40(+3.66%) |
Oct 20, 2022 | 38.54 | 39.25 | 38.23 | 38.31 | 28,800 | -0.23(-0.61%) |
Oct 19, 2022 | 38.83 | 38.97 | 38.36 | 38.54 | 33,652 | -0.55(-1.42%) |
Oct 18, 2022 | 39.13 | 39.49 | 38.67 | 39.09 | 32,900 | +0.75(+1.95%) |
Oct 17, 2022 | 37.97 | 38.54 | 37.97 | 38.34 | 62,275 | +0.95(+2.55%) |
Oct 14, 2022 | 38.81 | 38.90 | 37.31 | 37.39 | 27,370 | -1.23(-3.18%) |
Oct 13, 2022 | 36.80 | 38.73 | 36.60 | 38.62 | 28,287 | +1.05(+2.80%) |
Oct 12, 2022 | 37.79 | 37.79 | 37.52 | 37.57 | 23,738 | -0.23(-0.62%) |
Oct 11, 2022 | 37.87 | 38.34 | 37.49 | 37.80 | 35,911 | -0.27(-0.72%) |
Oct 10, 2022 | 38.03 | 38.26 | 37.80 | 38.07 | 45,892 | +0.19(+0.51%) |
Oct 07, 2022 | 38.58 | 38.58 | 37.67 | 37.88 | 32,595 | -1.04(-2.68%) |
Oct 06, 2022 | 39.00 | 39.41 | 38.83 | 38.92 | 101,412 | -0.41(-1.04%) |
Oct 05, 2022 | 39.11 | 39.52 | 38.85 | 39.33 | 33,985 | -0.34(-0.86%) |
Oct 04, 2022 | 38.93 | 39.71 | 38.93 | 39.67 | 81,201 | +1.40(+3.66%) |
Oct 03, 2022 | 37.44 | 38.47 | 37.42 | 38.27 | 61,804 | +1.27(+3.42%) |
Sep 30, 2022 | 37.06 | 37.67 | 36.95 | 37.00 | 34,202 | -0.09(-0.24%) |
Sep 29, 2022 | 37.34 | 37.34 | 36.57 | 37.09 | 52,848 | -0.58(-1.55%) |
Sep 28, 2022 | 36.94 | 37.84 | 36.85 | 37.67 | 91,473 | +0.94(+2.57%) |
Sep 27, 2022 | 37.07 | 37.34 | 36.44 | 36.73 | 71,800 | +0.08(+0.21%) |
Sep 26, 2022 | 36.94 | 37.43 | 36.47 | 36.65 | 135,759 | -0.57(-1.54%) |
Sep 23, 2022 | 37.40 | 37.40 | 36.70 | 37.23 | 61,287 | -0.83(-2.17%) |
Sep 22, 2022 | 38.72 | 38.72 | 38.05 | 38.05 | 71,193 | -0.56(-1.46%) |
Sep 21, 2022 | 39.68 | 39.82 | 38.60 | 38.62 | 59,376 | -0.82(-2.07%) |
Sep 20, 2022 | 39.81 | 39.81 | 39.20 | 39.44 | 41,285 | -0.85(-2.10%) |
Sep 19, 2022 | 39.08 | 40.32 | 39.08 | 40.28 | 154,877 | +0.71(+1.80%) |
Sep 16, 2022 | 39.67 | 39.69 | 39.15 | 39.57 | 104,794 | -0.72(-1.79%) |
Sep 15, 2022 | 40.59 | 41.05 | 40.19 | 40.29 | 19,486 | -0.50(-1.23%) |
Sep 14, 2022 | 41.31 | 41.31 | 40.44 | 40.80 | 53,934 | -0.62(-1.50%) |
Sep 13, 2022 | 41.88 | 42.21 | 41.32 | 41.42 | 20,851 | -1.53(-3.56%) |
Sep 12, 2022 | 43.00 | 43.13 | 42.75 | 42.95 | 47,266 | +0.31(+0.73%) |
Sep 09, 2022 | 42.37 | 42.70 | 42.35 | 42.64 | 16,615 | +0.77(+1.83%) |
Sep 08, 2022 | 41.13 | 41.88 | 41.13 | 41.87 | 36,799 | +0.36(+0.86%) |
Sep 07, 2022 | 40.28 | 41.54 | 40.20 | 41.51 | 20,630 | +1.09(+2.68%) |
Sep 06, 2022 | 40.68 | 40.87 | 40.22 | 40.43 | 42,089 | -0.09(-0.21%) |
Sep 02, 2022 | 41.20 | 41.46 | 40.35 | 40.51 | 200,200 | -0.03(-0.07%) |
Sep 01, 2022 | 40.68 | 40.68 | 40.12 | 40.54 | 65,520 | -0.66(-1.60%) |
Aug 31, 2022 | 41.75 | 41.75 | 41.16 | 41.20 | 30,819 | -0.47(-1.12%) |
Aug 30, 2022 | 42.56 | 42.56 | 41.45 | 41.67 | 56,945 | -0.80(-1.89%) |
Aug 29, 2022 | 42.32 | 42.80 | 42.23 | 42.47 | 65,351 | -0.30(-0.70%) |
Aug 26, 2022 | 44.21 | 44.27 | 42.75 | 42.77 | 36,488 | -1.36(-3.07%) |
Aug 25, 2022 | 43.35 | 44.13 | 43.35 | 44.13 | 20,371 | +1.07(+2.47%) |
Aug 24, 2022 | 42.86 | 43.18 | 42.83 | 43.06 | 15,879 | +0.14(+0.32%) |
Aug 23, 2022 | 42.54 | 43.17 | 42.54 | 42.93 | 46,450 | +0.45(+1.05%) |
Aug 22, 2022 | 42.55 | 42.72 | 42.39 | 42.48 | 256,046 | -0.76(-1.75%) |
Aug 19, 2022 | 43.76 | 43.76 | 43.11 | 43.24 | 17,076 | -0.88(-2.00%) |
Aug 18, 2022 | 44.08 | 44.18 | 43.84 | 44.12 | 34,409 | +0.22(+0.51%) |
Aug 17, 2022 | 44.10 | 44.10 | 43.68 | 43.90 | 79,752 | -0.68(-1.52%) |
Aug 16, 2022 | 44.16 | 44.74 | 44.13 | 44.57 | 26,039 | +0.33(+0.74%) |
Aug 15, 2022 | 43.84 | 44.27 | 43.60 | 44.24 | 22,318 | -0.01(-0.02%) |
Aug 12, 2022 | 43.59 | 44.25 | 43.59 | 44.25 | 50,535 | +0.81(+1.87%) |
Aug 11, 2022 | 43.64 | 44.03 | 43.39 | 43.44 | 67,800 | +0.20(+0.47%) |
Aug 10, 2022 | 42.79 | 43.46 | 42.79 | 43.24 | 51,649 | +1.19(+2.83%) |
Aug 09, 2022 | 42.28 | 42.28 | 41.88 | 42.05 | 28,241 | -0.20(-0.48%) |
Aug 08, 2022 | 42.37 | 42.66 | 42.21 | 42.25 | 45,529 | +0.33(+0.79%) |
Aug 05, 2022 | 41.39 | 42.11 | 41.39 | 41.92 | 30,054 | +0.15(+0.35%) |
Aug 04, 2022 | 41.82 | 42.05 | 41.64 | 41.77 | 131,604 | +0.01(+0.02%) |
Aug 03, 2022 | 42.03 | 42.03 | 41.41 | 41.76 | 21,810 | +0.00(+0.00%) |
Aug 02, 2022 | 41.93 | 42.28 | 41.51 | 41.76 | 30,326 | -0.44(-1.03%) |
Aug 01, 2022 | 42.19 | 42.32 | 41.94 | 42.20 | 76,699 | -0.34(-0.80%) |
Jul 29, 2022 | 42.11 | 42.61 | 42.11 | 42.54 | 41,640 | +0.61(+1.46%) |
Jul 28, 2022 | 41.37 | 41.93 | 41.28 | 41.93 | 45,424 | +0.67(+1.62%) |
Jul 27, 2022 | 40.57 | 41.35 | 40.30 | 41.26 | 37,671 | +0.58(+1.43%) |
Jul 26, 2022 | 40.82 | 40.83 | 40.51 | 40.68 | 19,114 | -0.24(-0.60%) |
Jul 25, 2022 | 40.83 | 40.94 | 40.56 | 40.92 | 32,163 | +0.28(+0.70%) |
Jul 22, 2022 | 41.24 | 41.41 | 40.48 | 40.64 | 28,548 | -0.35(-0.85%) |
Jul 21, 2022 | 40.31 | 41.00 | 40.22 | 40.99 | 26,512 | +0.55(+1.37%) |
Jul 20, 2022 | 40.32 | 40.55 | 40.11 | 40.44 | 47,126 | +0.11(+0.28%) |
Jul 19, 2022 | 39.50 | 40.40 | 39.50 | 40.33 | 60,672 | +1.19(+3.03%) |
Jul 18, 2022 | 39.46 | 39.72 | 38.98 | 39.14 | 89,311 | +0.13(+0.32%) |
Jul 15, 2022 | 38.90 | 39.12 | 38.54 | 39.01 | 69,943 | +0.61(+1.59%) |
Jul 14, 2022 | 38.30 | 38.43 | 37.92 | 38.40 | 70,810 | -0.72(-1.85%) |
Jul 13, 2022 | 38.65 | 39.25 | 38.52 | 39.13 | 44,571 | -0.09(-0.23%) |
Jul 12, 2022 | 39.06 | 39.75 | 39.06 | 39.22 | 84,359 | -0.04(-0.10%) |
Jul 11, 2022 | 39.09 | 39.43 | 39.01 | 39.26 | 89,346 | -0.19(-0.49%) |
Jul 08, 2022 | 39.86 | 39.86 | 39.28 | 39.45 | 48,928 | -0.38(-0.95%) |
Jul 07, 2022 | 39.82 | 40.15 | 39.73 | 39.83 | 63,006 | +0.48(+1.23%) |
Jul 06, 2022 | 39.02 | 39.43 | 38.63 | 39.34 | 73,388 | +0.19(+0.49%) |
Jul 05, 2022 | 39.08 | 39.15 | 38.36 | 39.15 | 150,911 | -0.82(-2.06%) |
Jul 01, 2022 | 39.43 | 40.02 | 38.96 | 39.97 | 111,222 | +0.26(+0.66%) |
Jun 30, 2022 | 39.52 | 40.02 | 39.13 | 39.71 | 91,369 | -0.47(-1.18%) |
Jun 29, 2022 | 40.62 | 40.62 | 39.74 | 40.19 | 44,842 | -0.32(-0.79%) |
Jun 28, 2022 | 41.22 | 41.58 | 40.46 | 40.51 | 43,496 | -0.49(-1.20%) |
Jun 27, 2022 | 41.32 | 41.32 | 40.86 | 41.00 | 85,813 | -0.17(-0.42%) |
Jun 24, 2022 | 39.78 | 41.18 | 39.78 | 41.17 | 160,924 | +1.60(+4.04%) |
Jun 23, 2022 | 40.08 | 40.11 | 39.13 | 39.58 | 60,199 | -0.53(-1.33%) |
Jun 22, 2022 | 39.88 | 40.45 | 39.80 | 40.11 | 91,590 | -0.53(-1.31%) |
Jun 21, 2022 | 40.74 | 40.90 | 40.44 | 40.64 | 69,200 | +0.52(+1.30%) |
Jun 17, 2022 | 40.07 | 40.36 | 39.43 | 40.12 | 96,016 | +0.01(+0.04%) |
Jun 16, 2022 | 40.77 | 40.77 | 39.80 | 40.10 | 102,650 | -1.70(-4.08%) |
Jun 15, 2022 | 42.20 | 42.27 | 41.15 | 41.81 | 59,072 | +0.08(+0.18%) |
Jun 14, 2022 | 42.20 | 42.32 | 41.42 | 41.73 | 657,854 | -0.39(-0.91%) |
Jun 13, 2022 | 42.77 | 42.80 | 41.93 | 42.11 | 156,082 | -1.87(-4.25%) |
Jun 10, 2022 | 44.58 | 44.58 | 43.93 | 43.98 | 61,501 | -1.39(-3.06%) |
Jun 09, 2022 | 46.13 | 46.23 | 45.36 | 45.37 | 26,295 | -1.16(-2.50%) |
Jun 08, 2022 | 47.24 | 47.44 | 46.46 | 46.53 | 41,494 | -1.08(-2.26%) |
Jun 07, 2022 | 46.84 | 47.65 | 46.78 | 47.61 | 55,224 | +0.38(+0.79%) |
Jun 06, 2022 | 47.16 | 47.32 | 46.97 | 47.24 | 235,119 | +0.47(+1.01%) |
Jun 03, 2022 | 46.78 | 47.01 | 46.60 | 46.76 | 30,581 | -0.45(-0.96%) |
Jun 02, 2022 | 46.24 | 47.24 | 46.24 | 47.22 | 111,734 | +1.23(+2.68%) |
Jun 01, 2022 | 46.42 | 46.51 | 45.46 | 45.98 | 58,052 | -0.39(-0.83%) |
May 31, 2022 | 46.87 | 46.88 | 46.25 | 46.37 | 75,134 | -0.82(-1.73%) |
May 27, 2022 | 46.46 | 47.19 | 46.42 | 47.19 | 60,148 | +1.11(+2.40%) |
May 26, 2022 | 45.43 | 46.26 | 45.43 | 46.08 | 28,145 | +0.95(+2.11%) |
May 25, 2022 | 44.75 | 45.30 | 44.60 | 45.13 | 81,180 | +0.30(+0.67%) |
May 24, 2022 | 44.92 | 44.95 | 44.10 | 44.83 | 94,220 | -0.27(-0.60%) |
May 23, 2022 | 44.66 | 45.20 | 44.58 | 45.10 | 136,214 | +0.84(+1.89%) |
May 20, 2022 | 45.01 | 45.01 | 43.32 | 44.26 | 109,399 | -0.18(-0.41%) |
May 19, 2022 | 43.81 | 44.97 | 43.80 | 44.44 | 157,479 | +0.27(+0.61%) |
May 18, 2022 | 45.18 | 45.27 | 44.03 | 44.17 | 67,538 | -1.44(-3.17%) |
May 17, 2022 | 45.17 | 45.69 | 44.95 | 45.62 | 286,203 | +1.32(+2.98%) |
May 16, 2022 | 44.17 | 44.65 | 43.83 | 44.30 | 232,347 | -0.05(-0.11%) |
May 13, 2022 | 44.09 | 44.81 | 44.09 | 44.35 | 65,872 | +0.76(+1.74%) |
May 12, 2022 | 43.25 | 43.99 | 42.82 | 43.59 | 168,927 | -0.10(-0.22%) |
May 11, 2022 | 43.80 | 44.95 | 43.64 | 43.68 | 171,967 | -0.04(-0.09%) |
May 10, 2022 | 44.69 | 44.76 | 43.20 | 43.72 | 904,517 | -0.43(-0.98%) |
May 09, 2022 | 44.71 | 45.18 | 43.99 | 44.16 | 478,895 | -1.45(-3.19%) |
May 06, 2022 | 45.96 | 45.96 | 44.97 | 45.61 | 187,395 | -0.71(-1.54%) |
May 05, 2022 | 47.68 | 47.68 | 45.84 | 46.32 | 206,322 | -1.57(-3.28%) |
May 04, 2022 | 46.61 | 47.94 | 46.36 | 47.89 | 50,557 | +1.55(+3.34%) |
May 03, 2022 | 45.81 | 46.59 | 45.76 | 46.34 | 122,068 | +0.61(+1.33%) |
May 02, 2022 | 45.82 | 46.12 | 44.85 | 45.73 | 145,467 | -0.12(-0.25%) |
Apr 29, 2022 | 46.91 | 47.38 | 45.79 | 45.85 | 38,052 | -0.94(-2.02%) |
Apr 28, 2022 | 46.24 | 46.95 | 45.50 | 46.79 | 42,485 | +0.73(+1.59%) |
Apr 27, 2022 | 45.71 | 46.56 | 45.65 | 46.06 | 44,159 | +0.67(+1.48%) |
Apr 26, 2022 | 46.38 | 46.52 | 45.40 | 45.39 | 104,880 | -0.84(-1.81%) |
Apr 25, 2022 | 45.91 | 46.33 | 44.91 | 46.23 | 104,792 | -0.26(-0.56%) |
Apr 22, 2022 | 47.88 | 47.88 | 46.41 | 46.49 | 93,793 | -1.68(-3.50%) |
Apr 21, 2022 | 49.51 | 49.51 | 48.02 | 48.17 | 89,952 | -0.96(-1.96%) |
Apr 20, 2022 | 48.92 | 49.31 | 48.80 | 49.13 | 71,057 | +0.32(+0.65%) |
Apr 19, 2022 | 48.05 | 48.89 | 48.01 | 48.81 | 54,634 | +0.61(+1.26%) |
Apr 18, 2022 | 48.39 | 48.51 | 48.09 | 48.21 | 211,058 | -0.04(-0.08%) |
Apr 14, 2022 | 48.32 | 48.82 | 48.23 | 48.25 | 51,945 | -0.13(-0.26%) |
Apr 13, 2022 | 47.70 | 48.38 | 47.54 | 48.37 | 405,292 | +0.85(+1.78%) |
Apr 12, 2022 | 47.75 | 48.23 | 47.38 | 47.52 | 219,239 | +0.03(+0.06%) |
Apr 11, 2022 | 47.57 | 48.00 | 47.45 | 47.50 | 57,670 | -0.18(-0.38%) |
Apr 08, 2022 | 47.67 | 48.03 | 47.46 | 47.68 | 36,167 | +0.21(+0.45%) |
Apr 07, 2022 | 47.34 | 47.69 | 46.89 | 47.47 | 61,695 | +0.19(+0.41%) |
Apr 06, 2022 | 47.49 | 47.53 | 46.89 | 47.27 | 149,817 | -0.54(-1.13%) |
Apr 05, 2022 | 48.22 | 48.59 | 47.67 | 47.81 | 40,865 | -0.42(-0.86%) |
Apr 04, 2022 | 48.54 | 48.54 | 47.96 | 48.23 | 41,318 | -0.10(-0.21%) |
Apr 01, 2022 | 48.10 | 48.42 | 47.79 | 48.33 | 80,574 | +0.51(+1.07%) |
Mar 31, 2022 | 48.24 | 48.57 | 47.79 | 47.82 | 74,644 | -0.56(-1.15%) |
Mar 30, 2022 | 48.77 | 48.77 | 48.23 | 48.38 | 64,822 | -0.17(-0.36%) |
Mar 29, 2022 | 48.26 | 48.60 | 47.87 | 48.55 | 376,073 | +0.35(+0.72%) |
Mar 28, 2022 | 48.36 | 48.36 | 47.78 | 48.21 | 165,645 | -0.26(-0.54%) |
Mar 25, 2022 | 48.13 | 48.49 | 48.04 | 48.47 | 110,961 | +0.41(+0.86%) |
Mar 24, 2022 | 47.52 | 48.06 | 47.38 | 48.05 | 55,086 | +0.91(+1.94%) |
Mar 23, 2022 | 47.23 | 47.42 | 47.12 | 47.14 | 68,878 | -0.15(-0.33%) |
Mar 22, 2022 | 47.41 | 47.69 | 47.17 | 47.29 | 67,629 | +0.13(+0.29%) |
Mar 21, 2022 | 46.87 | 47.36 | 46.81 | 47.16 | 90,969 | +0.46(+0.99%) |
Mar 18, 2022 | 46.24 | 46.74 | 46.07 | 46.70 | 55,897 | +0.30(+0.65%) |
Mar 17, 2022 | 45.47 | 46.41 | 45.47 | 46.40 | 66,576 | +0.87(+1.92%) |
Mar 16, 2022 | 45.37 | 45.86 | 44.58 | 45.53 | 163,485 | +0.78(+1.74%) |
Mar 15, 2022 | 44.26 | 44.83 | 43.99 | 44.75 | 54,999 | +0.46(+1.04%) |
Mar 14, 2022 | 44.60 | 44.90 | 44.08 | 44.29 | 77,179 | -0.09(-0.19%) |
Mar 11, 2022 | 44.89 | 45.06 | 44.37 | 44.37 | 34,719 | -0.34(-0.75%) |
Mar 10, 2022 | 43.99 | 44.80 | 44.71 | 39,227 | +0.24(+0.54%) | |
Mar 09, 2022 | 43.68 | 44.71 | 43.62 | 44.47 | 54,034 | +1.32(+3.05%) |
Mar 08, 2022 | 43.45 | 44.04 | 42.98 | 43.15 | 268,699 | -0.34(-0.78%) |
Mar 07, 2022 | 44.99 | 44.99 | 43.45 | 43.49 | 118,214 | -1.58(-3.51%) |
Mar 04, 2022 | 44.77 | 45.10 | 44.36 | 45.07 | 63,277 | -0.18(-0.40%) |
Mar 03, 2022 | 45.47 | 45.55 | 44.76 | 45.26 | 76,316 | +0.12(+0.25%) |
Mar 02, 2022 | 44.46 | 45.37 | 44.35 | 45.14 | 91,006 | +0.99(+2.24%) |
Mar 01, 2022 | 45.13 | 45.30 | 43.90 | 44.15 | 74,792 | -0.95(-2.10%) |
Feb 28, 2022 | 45.09 | 45.39 | 44.71 | 45.10 | 69,546 | -0.43(-0.95%) |
Feb 25, 2022 | 43.98 | 45.54 | 44.45 | 45.53 | 160,615 | +1.71(+3.89%) |
Feb 24, 2022 | 43.01 | 43.94 | 42.74 | 43.83 | 219,061 | -0.14(-0.33%) |
Feb 23, 2022 | 44.77 | 44.95 | 43.91 | 43.97 | 104,524 | -0.57(-1.27%) |
Feb 22, 2022 | 45.06 | 45.23 | 44.25 | 44.54 | 401,595 | -0.64(-1.42%) |
Feb 18, 2022 | 45.18 | 0 | -0.09(-0.19%) | |||
Feb 17, 2022 | 45.70 | 45.70 | 45.13 | 45.27 | 52,591 | -0.69(-1.50%) |
Feb 16, 2022 | 45.64 | 46.08 | 45.51 | 45.96 | 52,884 | +0.34(+0.74%) |
Feb 15, 2022 | 45.02 | 45.66 | 45.02 | 45.62 | 85,169 | +0.91(+2.04%) |
Feb 14, 2022 | 44.97 | 45.02 | 44.38 | 44.71 | 88,268 | -0.31(-0.68%) |
Feb 11, 2022 | 45.43 | 45.80 | 44.83 | 45.02 | 72,721 | -0.60(-1.32%) |
Feb 10, 2022 | 45.73 | 46.63 | 45.41 | 45.62 | 54,380 | -0.31(-0.67%) |
Feb 09, 2022 | 45.51 | 45.99 | 45.51 | 45.93 | 115,666 | +0.94(+2.09%) |
Feb 08, 2022 | 44.29 | 45.06 | 44.29 | 44.99 | 48,872 | +0.80(+1.80%) |
Feb 07, 2022 | 44.43 | 44.57 | 44.05 | 44.19 | 130,492 | -0.18(-0.41%) |
Feb 04, 2022 | 44.63 | 44.77 | 44.09 | 44.37 | 55,911 | -0.61(-1.36%) |
Feb 03, 2022 | 45.40 | 44.93 | 44.99 | 44,291 | -0.79(-1.72%) | |
Feb 02, 2022 | 45.70 | 45.96 | 45.37 | 45.77 | 76,226 | +0.14(+0.32%) |
Feb 01, 2022 | 45.04 | 45.71 | 44.92 | 45.63 | 213,831 | +0.74(+1.64%) |
Jan 31, 2022 | 44.07 | 44.89 | 44.89 | 447,716 | +0.66(+1.50%) | |
Jan 28, 2022 | 43.86 | 44.23 | 43.22 | 44.23 | 55,775 | +0.24(+0.54%) |
Jan 27, 2022 | 44.31 | 44.98 | 43.64 | 43.99 | 98,703 | +0.07(+0.15%) |
Jan 26, 2022 | 44.79 | 45.11 | 43.50 | 43.92 | 103,359 | -0.48(-1.08%) |
Jan 25, 2022 | 44.16 | 44.72 | 43.42 | 44.40 | 92,689 | -0.35(-0.77%) |
Jan 24, 2022 | 43.91 | 44.85 | 43.11 | 44.75 | 298,211 | +0.05(+0.11%) |
Jan 21, 2022 | 45.65 | 45.78 | 44.55 | 44.70 | 122,218 | -1.25(-2.71%) |
Jan 20, 2022 | 46.85 | 47.15 | 45.86 | 45.95 | 138,254 | -0.71(-1.52%) |
Jan 19, 2022 | 47.07 | 47.30 | 46.65 | 46.66 | 67,285 | -0.13(-0.29%) |
Jan 18, 2022 | 47.14 | 47.14 | 46.46 | 46.79 | 68,377 | -0.74(-1.55%) |
Jan 14, 2022 | 47.53 | 0 | -0.32(-0.66%) | |||
Jan 13, 2022 | 48.24 | 48.44 | 47.76 | 47.85 | 57,371 | -0.29(-0.60%) |
Jan 12, 2022 | 48.04 | 48.31 | 47.71 | 48.13 | 85,428 | +0.46(+0.97%) |
Jan 11, 2022 | 47.33 | 47.68 | 46.86 | 47.67 | 99,250 | +0.48(+1.02%) |
Jan 10, 2022 | 47.49 | 47.53 | 46.76 | 47.19 | 247,693 | -0.51(-1.07%) |
Jan 07, 2022 | 47.82 | 47.86 | 47.46 | 47.70 | 250,432 | -0.03(-0.06%) |
Jan 06, 2022 | 48.34 | 48.34 | 47.67 | 47.73 | 154,605 | -0.54(-1.11%) |
Jan 05, 2022 | 48.53 | 49.26 | 48.27 | 48.27 | 217,088 | -0.05(-0.10%) |
Jan 04, 2022 | 47.98 | 48.51 | 47.93 | 48.31 | 208,682 | +0.53(+1.10%) |
Jan 03, 2022 | 48.39 | 48.39 | 47.64 | 47.79 | 105,834 | -0.47(-0.97%) |
Dec 31, 2021 | 47.97 | 48.39 | 47.85 | 48.26 | 197,244 | +0.23(+0.48%) |
Dec 30, 2021 | 48.24 | 48.51 | 48.00 | 48.03 | 48,635 | -0.14(-0.29%) |
Dec 29, 2021 | 48.02 | 48.27 | 47.94 | 48.17 | 65,502 | +0.20(+0.42%) |
Dec 28, 2021 | 47.82 | 48.05 | 47.80 | 47.97 | 56,901 | +0.24(+0.50%) |
Dec 27, 2021 | 47.19 | 47.75 | 47.08 | 47.73 | 56,386 | +0.70(+1.49%) |
Dec 23, 2021 | 46.69 | 47.15 | 46.66 | 47.03 | 38,727 | +0.42(+0.90%) |
Dec 22, 2021 | 46.19 | 46.62 | 46.13 | 46.61 | 38,286 | +0.37(+0.81%) |
Dec 21, 2021 | 45.93 | 46.34 | 45.91 | 46.23 | 45,649 | +0.77(+1.69%) |
Dec 20, 2021 | 45.74 | 45.77 | 44.91 | 45.47 | 107,553 | -1.01(-2.17%) |
Dec 17, 2021 | 46.77 | 46.96 | 46.38 | 46.47 | 36,739 | -0.52(-1.11%) |
Dec 16, 2021 | 46.95 | 47.34 | 46.84 | 47.00 | 52,574 | +0.47(+1.02%) |
Dec 15, 2021 | 46.20 | 46.56 | 45.66 | 46.52 | 65,410 | +0.16(+0.34%) |
Dec 14, 2021 | 46.27 | 46.85 | 46.27 | 46.37 | 76,807 | -0.06(-0.12%) |
Dec 13, 2021 | 46.86 | 46.86 | 46.34 | 46.42 | 45,228 | -0.38(-0.82%) |
Dec 10, 2021 | 46.98 | 47.04 | 46.54 | 46.80 | 64,827 | +0.25(+0.53%) |
Dec 09, 2021 | 46.62 | 46.80 | 46.43 | 46.56 | 33,904 | -0.28(-0.59%) |
Dec 08, 2021 | 46.80 | 46.95 | 46.60 | 46.83 | 43,034 | +0.22(+0.47%) |
Dec 07, 2021 | 46.55 | 46.98 | 46.52 | 46.61 | 103,682 | +0.69(+1.50%) |
Dec 06, 2021 | 45.65 | 46.29 | 45.54 | 45.93 | 45,057 | +0.74(+1.65%) |
Dec 03, 2021 | 45.42 | 45.80 | 44.86 | 45.18 | 82,549 | -0.19(-0.42%) |
Dec 02, 2021 | 44.54 | 45.54 | 44.54 | 45.37 | 39,747 | +0.94(+2.11%) |
Dec 01, 2021 | 45.70 | 46.04 | 44.44 | 44.44 | 62,846 | -0.53(-1.17%) |
Nov 30, 2021 | 45.96 | 46.00 | 44.88 | 44.96 | 84,673 | -1.24(-2.69%) |
Nov 29, 2021 | 46.50 | 46.50 | 45.89 | 46.20 | 66,762 | +0.10(+0.21%) |
Nov 26, 2021 | 45.95 | 46.27 | 45.59 | 46.11 | 59,576 | -0.83(-1.77%) |
Nov 24, 2021 | 47.16 | 47.16 | 46.89 | 46.94 | 40,676 | -0.35(-0.75%) |
Nov 23, 2021 | 47.35 | 47.65 | 47.10 | 47.29 | 64,255 | +0.04(+0.08%) |
Nov 22, 2021 | 47.23 | 47.75 | 47.21 | 47.25 | 56,193 | +0.17(+0.37%) |
Nov 19, 2021 | 47.00 | 47.37 | 46.96 | 47.08 | 34,778 | -0.08(-0.16%) |
Nov 18, 2021 | 47.40 | 47.17 | 47.14 | 47.16 | 54,532 | -0.27(-0.56%) |
Nov 17, 2021 | 47.75 | 47.83 | 47.38 | 47.43 | 62,137 | -0.32(-0.68%) |
Nov 16, 2021 | 47.96 | 48.04 | 47.75 | 47.75 | 104,535 | -0.13(-0.28%) |
Nov 15, 2021 | 48.28 | 48.28 | 47.75 | 47.88 | 65,746 | -0.27(-0.56%) |
Nov 12, 2021 | 47.94 | 48.15 | 47.83 | 48.15 | 87,547 | +0.41(+0.86%) |
Nov 11, 2021 | 47.55 | 47.88 | 47.43 | 47.74 | 92,528 | +0.51(+1.07%) |
Nov 10, 2021 | 47.51 | 47.14 | 47.23 | 99,681 | -0.32(-0.66%) | |
Nov 09, 2021 | 47.48 | 47.59 | 47.26 | 47.55 | 79,955 | +0.07(+0.14%) |
Nov 08, 2021 | 47.47 | 47.71 | 47.33 | 47.48 | 109,615 | +0.55(+1.18%) |
Nov 05, 2021 | 46.67 | 47.05 | 46.67 | 46.93 | 78,757 | +0.45(+0.97%) |
Nov 04, 2021 | 46.60 | 46.73 | 46.35 | 46.48 | 95,829 | -0.11(-0.23%) |
Nov 03, 2021 | 46.03 | 46.74 | 46.03 | 46.59 | 102,791 | +0.59(+1.29%) |
Nov 02, 2021 | 45.64 | 46.07 | 45.54 | 45.99 | 252,007 | +0.46(+1.01%) |