Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.79 | 45.59 | 44.77 | 45.39 | 283,778 | +0.15(+0.32%) |
Oct 28, 2022 | 44.01 | 45.52 | 43.99 | 45.25 | 211,676 | +1.27(+2.88%) |
Oct 27, 2022 | 44.19 | 44.82 | 43.58 | 43.98 | 347,718 | -0.08(-0.18%) |
Oct 26, 2022 | 44.21 | 45.63 | 43.86 | 44.06 | 254,747 | -0.37(-0.83%) |
Oct 25, 2022 | 43.38 | 44.64 | 43.38 | 44.43 | 208,435 | +1.21(+2.80%) |
Oct 24, 2022 | 42.55 | 43.38 | 42.14 | 43.22 | 151,100 | +0.97(+2.31%) |
Oct 21, 2022 | 41.46 | 42.41 | 41.31 | 42.25 | 225,316 | +0.90(+2.17%) |
Oct 20, 2022 | 42.55 | 43.07 | 41.24 | 41.35 | 268,222 | -1.03(-2.44%) |
Oct 19, 2022 | 42.49 | 43.18 | 41.99 | 42.38 | 265,453 | -0.47(-1.09%) |
Oct 18, 2022 | 44.28 | 45.25 | 42.72 | 42.85 | 499,145 | -1.75(-3.93%) |
Oct 17, 2022 | 44.96 | 44.96 | 44.31 | 44.60 | 202,376 | +0.41(+0.93%) |
Oct 14, 2022 | 45.28 | 45.28 | 44.10 | 44.19 | 157,528 | -0.52(-1.16%) |
Oct 13, 2022 | 43.54 | 45.29 | 42.97 | 44.71 | 335,933 | +0.48(+1.08%) |
Oct 12, 2022 | 43.35 | 44.40 | 43.18 | 44.23 | 191,500 | +0.92(+2.12%) |
Oct 11, 2022 | 42.85 | 43.78 | 42.70 | 43.32 | 303,417 | +0.36(+0.84%) |
Oct 10, 2022 | 42.93 | 43.19 | 42.39 | 42.96 | 247,710 | +0.31(+0.73%) |
Oct 07, 2022 | 43.42 | 43.78 | 42.56 | 42.65 | 380,777 | -1.32(-2.99%) |
Oct 06, 2022 | 44.09 | 44.74 | 43.87 | 43.96 | 231,435 | -0.09(-0.20%) |
Oct 05, 2022 | 43.44 | 44.13 | 42.74 | 44.05 | 297,944 | -0.30(-0.68%) |
Oct 04, 2022 | 44.14 | 44.65 | 43.80 | 44.35 | 346,120 | +0.91(+2.09%) |
Oct 03, 2022 | 42.58 | 43.99 | 42.04 | 43.44 | 446,991 | +1.05(+2.48%) |
Sep 30, 2022 | 43.17 | 43.41 | 42.06 | 42.39 | 488,764 | -1.24(-2.84%) |
Sep 29, 2022 | 44.16 | 44.27 | 43.14 | 43.63 | 309,088 | -1.17(-2.61%) |
Sep 28, 2022 | 44.89 | 45.59 | 44.35 | 44.80 | 297,243 | +0.32(+0.72%) |
Sep 27, 2022 | 44.24 | 44.70 | 43.37 | 44.48 | 385,268 | +0.66(+1.51%) |
Sep 26, 2022 | 43.29 | 44.27 | 43.24 | 43.81 | 307,762 | +0.40(+0.92%) |
Sep 23, 2022 | 43.98 | 44.09 | 42.82 | 43.42 | 301,910 | -1.07(-2.41%) |
Sep 22, 2022 | 45.81 | 46.25 | 44.37 | 44.49 | 315,749 | -1.44(-3.14%) |
Sep 21, 2022 | 47.34 | 47.86 | 45.86 | 45.93 | 216,987 | -1.05(-2.24%) |
Sep 20, 2022 | 47.27 | 47.29 | 46.59 | 46.98 | 213,021 | -0.79(-1.65%) |
Sep 19, 2022 | 46.61 | 48.02 | 46.59 | 47.77 | 235,412 | +0.96(+2.04%) |
Sep 16, 2022 | 47.48 | 47.63 | 46.58 | 46.82 | 391,829 | -1.04(-2.18%) |
Sep 15, 2022 | 48.39 | 48.74 | 47.50 | 47.86 | 236,216 | -0.60(-1.25%) |
Sep 14, 2022 | 47.76 | 48.50 | 47.18 | 48.46 | 266,111 | +1.04(+2.20%) |
Sep 13, 2022 | 48.05 | 48.26 | 47.17 | 47.42 | 255,333 | -1.65(-3.36%) |
Sep 12, 2022 | 49.05 | 50.13 | 48.94 | 49.07 | 306,043 | +0.02(+0.04%) |
Sep 09, 2022 | 48.48 | 49.27 | 48.44 | 49.05 | 173,656 | +0.73(+1.51%) |
Sep 08, 2022 | 47.34 | 48.37 | 46.54 | 48.32 | 272,515 | +0.45(+0.94%) |
Sep 07, 2022 | 46.04 | 48.19 | 45.99 | 47.87 | 453,211 | +1.77(+3.85%) |
Sep 06, 2022 | 46.27 | 46.28 | 45.75 | 46.10 | 176,812 | -0.35(-0.76%) |
Sep 02, 2022 | 47.25 | 47.70 | 46.19 | 46.45 | 197,661 | -0.51(-1.08%) |
Sep 01, 2022 | 46.17 | 46.98 | 45.65 | 46.95 | 242,756 | +0.68(+1.47%) |
Aug 31, 2022 | 47.48 | 47.70 | 46.23 | 46.27 | 250,621 | -1.02(-2.16%) |
Aug 30, 2022 | 48.51 | 48.51 | 47.27 | 47.29 | 269,589 | -0.84(-1.76%) |
Aug 29, 2022 | 47.58 | 48.51 | 47.40 | 48.14 | 120,376 | +0.17(+0.34%) |
Aug 26, 2022 | 49.53 | 49.94 | 47.73 | 47.97 | 188,135 | -1.74(-3.50%) |
Aug 25, 2022 | 48.56 | 49.86 | 48.45 | 49.71 | 163,827 | +1.15(+2.36%) |
Aug 24, 2022 | 49.46 | 49.46 | 48.56 | 48.56 | 192,532 | -0.63(-1.28%) |
Aug 23, 2022 | 49.63 | 50.14 | 49.15 | 49.19 | 163,204 | -0.44(-0.88%) |
Aug 22, 2022 | 49.35 | 49.86 | 48.88 | 49.63 | 210,380 | -0.21(-0.43%) |
Aug 19, 2022 | 50.86 | 50.86 | 49.51 | 49.84 | 202,492 | -1.14(-2.23%) |
Aug 18, 2022 | 51.54 | 51.65 | 50.88 | 50.98 | 182,126 | -0.71(-1.37%) |
Aug 17, 2022 | 51.48 | 52.03 | 51.02 | 51.69 | 213,303 | -0.26(-0.50%) |
Aug 16, 2022 | 51.36 | 52.38 | 51.18 | 51.95 | 217,103 | +0.50(+0.96%) |
Aug 15, 2022 | 50.87 | 51.65 | 50.75 | 51.46 | 209,075 | +0.18(+0.36%) |
Aug 12, 2022 | 50.21 | 51.27 | 49.86 | 51.27 | 227,304 | +1.41(+2.82%) |
Aug 11, 2022 | 49.10 | 49.95 | 49.05 | 49.86 | 208,536 | +1.13(+2.31%) |
Aug 10, 2022 | 48.16 | 49.12 | 47.74 | 48.74 | 260,929 | +1.54(+3.27%) |
Aug 09, 2022 | 47.63 | 47.78 | 46.48 | 47.19 | 257,415 | -0.99(-2.06%) |
Aug 08, 2022 | 48.63 | 49.41 | 48.05 | 48.18 | 292,642 | -0.48(-0.98%) |
Aug 05, 2022 | 48.13 | 48.77 | 47.40 | 48.66 | 245,677 | -0.21(-0.44%) |
Aug 04, 2022 | 48.82 | 50.15 | 47.76 | 48.87 | 590,170 | +1.57(+3.33%) |
Aug 03, 2022 | 46.68 | 47.46 | 46.44 | 47.30 | 415,402 | +1.42(+3.09%) |
Aug 02, 2022 | 47.18 | 47.44 | 45.74 | 45.88 | 292,922 | -1.59(-3.35%) |
Aug 01, 2022 | 46.93 | 47.91 | 46.93 | 47.48 | 241,489 | +0.16(+0.33%) |
Jul 29, 2022 | 46.61 | 47.43 | 45.99 | 47.32 | 277,389 | +0.58(+1.25%) |
Jul 28, 2022 | 46.16 | 47.07 | 45.59 | 46.74 | 235,764 | +0.90(+1.97%) |
Jul 27, 2022 | 45.29 | 46.00 | 44.80 | 45.83 | 206,852 | +0.80(+1.77%) |
Jul 26, 2022 | 45.35 | 45.40 | 44.52 | 45.04 | 181,922 | -0.70(-1.53%) |
Jul 25, 2022 | 46.25 | 46.41 | 45.44 | 45.74 | 294,562 | -0.41(-0.88%) |
Jul 22, 2022 | 45.68 | 46.26 | 45.33 | 46.14 | 189,798 | +0.42(+0.91%) |
Jul 21, 2022 | 45.12 | 45.73 | 44.65 | 45.73 | 426,875 | +0.63(+1.40%) |
Jul 20, 2022 | 45.51 | 45.73 | 44.61 | 45.10 | 470,394 | -0.47(-1.02%) |
Jul 19, 2022 | 45.49 | 46.71 | 45.41 | 45.56 | 492,608 | +0.50(+1.12%) |
Jul 18, 2022 | 46.11 | 46.36 | 44.89 | 45.06 | 331,150 | -0.61(-1.34%) |
Jul 15, 2022 | 44.81 | 45.85 | 44.21 | 45.67 | 281,831 | +1.59(+3.61%) |
Jul 14, 2022 | 43.36 | 44.42 | 43.18 | 44.08 | 292,240 | +0.17(+0.38%) |
Jul 13, 2022 | 42.54 | 44.18 | 42.54 | 43.91 | 182,732 | +0.65(+1.50%) |
Jul 12, 2022 | 43.33 | 44.35 | 42.87 | 43.26 | 182,139 | +0.14(+0.32%) |
Jul 11, 2022 | 43.33 | 43.81 | 42.66 | 43.12 | 172,396 | -0.20(-0.47%) |
Jul 08, 2022 | 42.94 | 43.45 | 42.74 | 43.33 | 181,941 | -0.02(-0.04%) |
Jul 07, 2022 | 41.78 | 43.53 | 41.78 | 43.35 | 300,174 | +1.56(+3.74%) |
Jul 06, 2022 | 41.06 | 41.92 | 40.77 | 41.78 | 272,140 | +0.67(+1.63%) |
Jul 05, 2022 | 39.93 | 41.15 | 39.58 | 41.11 | 286,505 | +0.52(+1.29%) |
Jul 01, 2022 | 40.40 | 40.77 | 39.61 | 40.59 | 214,495 | +0.12(+0.29%) |
Jun 30, 2022 | 39.85 | 40.66 | 39.36 | 40.47 | 276,987 | +0.16(+0.41%) |
Jun 29, 2022 | 39.93 | 40.38 | 39.00 | 40.31 | 213,378 | +0.11(+0.27%) |
Jun 28, 2022 | 41.04 | 41.68 | 40.19 | 40.20 | 460,738 | -0.86(-2.10%) |
Jun 27, 2022 | 40.31 | 41.72 | 39.82 | 41.07 | 296,966 | +1.21(+3.05%) |
Jun 24, 2022 | 39.73 | 40.37 | 39.58 | 39.85 | 432,655 | +0.43(+1.08%) |
Jun 23, 2022 | 38.24 | 39.62 | 38.24 | 39.43 | 196,508 | +1.19(+3.12%) |
Jun 22, 2022 | 38.09 | 38.75 | 37.90 | 38.23 | 234,648 | -0.33(-0.86%) |
Jun 21, 2022 | 38.89 | 39.04 | 38.08 | 38.56 | 235,994 | +0.41(+1.07%) |
Jun 17, 2022 | 37.57 | 38.64 | 37.41 | 38.15 | 422,985 | +0.80(+2.13%) |
Jun 16, 2022 | 39.19 | 39.31 | 37.23 | 37.36 | 305,061 | -2.79(-6.94%) |
Jun 15, 2022 | 40.54 | 41.03 | 39.87 | 40.14 | 238,132 | -0.16(-0.39%) |
Jun 14, 2022 | 39.49 | 40.46 | 39.49 | 40.30 | 254,769 | +0.81(+2.04%) |
Jun 13, 2022 | 40.00 | 40.63 | 39.17 | 39.49 | 405,322 | -1.58(-3.85%) |
Jun 10, 2022 | 41.73 | 42.45 | 40.74 | 41.08 | 383,715 | -1.29(-3.05%) |
Jun 09, 2022 | 41.74 | 42.95 | 41.42 | 42.37 | 299,920 | +0.50(+1.18%) |
Jun 08, 2022 | 41.15 | 42.08 | 40.81 | 41.87 | 238,819 | +0.51(+1.22%) |
Jun 07, 2022 | 41.19 | 41.80 | 41.06 | 41.37 | 236,294 | -0.20(-0.49%) |
Jun 06, 2022 | 41.47 | 41.88 | 40.97 | 41.57 | 215,707 | +0.41(+0.99%) |
Jun 03, 2022 | 41.04 | 41.35 | 40.74 | 41.16 | 199,608 | -0.17(-0.40%) |
Jun 02, 2022 | 39.92 | 41.40 | 39.88 | 41.33 | 273,089 | +1.66(+4.19%) |
Jun 01, 2022 | 39.49 | 39.90 | 39.08 | 39.67 | 237,010 | +0.32(+0.81%) |
May 31, 2022 | 39.44 | 39.68 | 38.88 | 39.35 | 414,799 | -0.50(-1.26%) |
May 27, 2022 | 38.52 | 39.88 | 38.52 | 39.85 | 330,627 | +1.27(+3.28%) |
May 26, 2022 | 38.02 | 38.92 | 38.02 | 38.59 | 303,852 | +1.03(+2.75%) |
May 25, 2022 | 36.45 | 38.10 | 36.23 | 37.55 | 349,238 | +0.82(+2.24%) |
May 24, 2022 | 37.60 | 37.66 | 36.22 | 36.73 | 269,106 | -1.43(-3.75%) |
May 23, 2022 | 38.69 | 38.82 | 37.93 | 38.16 | 183,467 | -0.20(-0.53%) |
May 20, 2022 | 38.82 | 38.95 | 37.37 | 38.36 | 396,327 | +0.06(+0.15%) |
May 19, 2022 | 39.15 | 39.17 | 38.28 | 38.30 | 256,920 | -1.33(-3.37%) |
May 18, 2022 | 40.85 | 41.11 | 38.92 | 39.64 | 412,280 | -1.90(-4.58%) |
May 17, 2022 | 41.37 | 41.77 | 40.87 | 41.54 | 228,558 | +0.74(+1.82%) |
May 16, 2022 | 40.80 | 41.02 | 40.07 | 40.80 | 213,678 | -0.34(-0.82%) |
May 13, 2022 | 39.98 | 41.16 | 39.84 | 41.14 | 279,867 | +1.44(+3.63%) |
May 12, 2022 | 38.32 | 40.33 | 38.32 | 39.70 | 333,270 | +1.13(+2.93%) |
May 11, 2022 | 39.35 | 40.46 | 38.52 | 38.57 | 309,898 | -0.46(-1.19%) |
May 10, 2022 | 39.79 | 40.46 | 38.68 | 39.03 | 412,388 | -0.30(-0.76%) |
May 09, 2022 | 38.43 | 40.05 | 38.38 | 39.33 | 347,574 | +0.25(+0.64%) |
May 06, 2022 | 39.80 | 39.94 | 38.34 | 39.08 | 388,263 | -1.02(-2.53%) |
May 05, 2022 | 41.57 | 41.76 | 39.42 | 40.09 | 581,205 | -1.64(-3.94%) |
May 04, 2022 | 41.77 | 41.98 | 40.36 | 41.74 | 393,391 | -0.11(-0.25%) |
May 03, 2022 | 40.70 | 42.79 | 40.43 | 41.84 | 924,612 | +0.90(+2.20%) |
May 02, 2022 | 39.32 | 40.98 | 39.00 | 40.94 | 587,873 | +1.56(+3.95%) |
Apr 29, 2022 | 39.26 | 40.20 | 39.26 | 39.39 | 374,206 | -0.14(-0.34%) |
Apr 28, 2022 | 39.16 | 39.77 | 38.37 | 39.52 | 263,490 | +0.83(+2.15%) |
Apr 27, 2022 | 38.36 | 39.37 | 38.29 | 38.69 | 193,024 | +0.35(+0.91%) |
Apr 26, 2022 | 39.59 | 39.68 | 38.28 | 38.34 | 257,577 | -1.80(-4.48%) |
Apr 25, 2022 | 38.98 | 40.29 | 38.87 | 40.14 | 240,018 | +0.88(+2.24%) |
Apr 22, 2022 | 40.87 | 40.87 | 39.16 | 39.26 | 350,608 | -1.91(-4.65%) |
Apr 21, 2022 | 42.50 | 42.62 | 41.07 | 41.18 | 174,550 | -0.92(-2.18%) |
Apr 20, 2022 | 41.93 | 42.36 | 41.41 | 42.09 | 217,075 | +0.61(+1.47%) |
Apr 19, 2022 | 40.19 | 41.71 | 40.19 | 41.49 | 285,186 | +1.40(+3.50%) |
Apr 18, 2022 | 39.96 | 40.63 | 39.64 | 40.08 | 260,805 | -0.11(-0.26%) |
Apr 14, 2022 | 40.22 | 40.61 | 39.87 | 40.19 | 220,973 | -0.01(-0.02%) |
Apr 13, 2022 | 39.42 | 40.43 | 39.38 | 40.20 | 169,540 | +0.73(+1.84%) |
Apr 12, 2022 | 39.67 | 40.20 | 39.29 | 39.47 | 441,416 | -0.03(-0.07%) |
Apr 11, 2022 | 39.61 | 40.11 | 39.19 | 39.50 | 169,892 | -0.43(-1.07%) |
Apr 08, 2022 | 39.54 | 40.64 | 39.52 | 39.93 | 237,646 | +0.54(+1.37%) |
Apr 07, 2022 | 39.54 | 39.72 | 38.60 | 39.39 | 301,827 | -0.15(-0.39%) |
Apr 06, 2022 | 39.42 | 39.72 | 38.42 | 39.54 | 241,995 | -0.37(-0.92%) |
Apr 05, 2022 | 40.59 | 41.21 | 39.67 | 39.91 | 320,216 | -0.72(-1.76%) |
Apr 04, 2022 | 40.07 | 41.10 | 39.77 | 40.62 | 456,307 | +1.01(+2.54%) |
Apr 01, 2022 | 39.16 | 39.72 | 38.98 | 39.62 | 299,102 | +0.70(+1.79%) |
Mar 31, 2022 | 39.99 | 40.44 | 38.82 | 38.92 | 236,924 | -1.26(-3.13%) |
Mar 30, 2022 | 41.06 | 41.18 | 40.15 | 40.18 | 131,344 | -0.91(-2.21%) |
Mar 29, 2022 | 40.12 | 41.46 | 40.12 | 41.09 | 379,604 | +1.46(+3.68%) |
Mar 28, 2022 | 39.75 | 40.07 | 39.29 | 39.63 | 261,178 | -0.37(-0.92%) |
Mar 25, 2022 | 39.80 | 40.11 | 39.46 | 40.00 | 214,842 | +0.49(+1.25%) |
Mar 24, 2022 | 40.61 | 40.61 | 39.11 | 39.50 | 207,485 | -1.07(-2.64%) |
Mar 23, 2022 | 41.87 | 42.41 | 40.33 | 40.58 | 229,779 | -1.67(-3.96%) |
Mar 22, 2022 | 42.67 | 42.97 | 42.06 | 42.25 | 152,942 | -0.12(-0.27%) |
Mar 21, 2022 | 42.73 | 43.20 | 41.98 | 42.37 | 181,434 | -0.53(-1.24%) |
Mar 18, 2022 | 42.31 | 43.18 | 41.66 | 42.90 | 323,952 | +0.67(+1.58%) |
Mar 17, 2022 | 41.48 | 42.26 | 41.12 | 42.23 | 164,608 | +0.32(+0.76%) |
Mar 16, 2022 | 41.11 | 42.15 | 40.93 | 41.91 | 196,434 | +1.17(+2.87%) |
Mar 15, 2022 | 41.23 | 41.50 | 40.15 | 40.74 | 185,002 | -0.15(-0.35%) |
Mar 14, 2022 | 40.87 | 41.73 | 40.57 | 40.89 | 217,745 | +0.24(+0.59%) |
Mar 11, 2022 | 41.43 | 41.56 | 40.31 | 40.64 | 255,424 | -0.43(-1.04%) |
Mar 10, 2022 | 41.23 | 41.93 | 40.64 | 41.07 | 269,453 | -0.87(-2.07%) |
Mar 09, 2022 | 40.95 | 42.23 | 40.95 | 41.94 | 171,664 | +1.87(+4.66%) |
Mar 08, 2022 | 40.33 | 41.43 | 39.84 | 40.07 | 395,579 | -0.32(-0.79%) |
Mar 07, 2022 | 41.60 | 41.72 | 39.86 | 40.39 | 694,222 | -1.14(-2.74%) |
Mar 04, 2022 | 41.69 | 42.28 | 41.17 | 41.53 | 370,431 | -0.68(-1.62%) |
Mar 03, 2022 | 43.82 | 43.87 | 41.86 | 42.21 | 255,717 | -1.49(-3.41%) |
Mar 02, 2022 | 42.51 | 44.87 | 42.16 | 43.70 | 753,785 | +1.81(+4.32%) |
Mar 01, 2022 | 41.99 | 43.08 | 40.77 | 41.89 | 528,083 | -0.28(-0.66%) |
Feb 28, 2022 | 41.54 | 42.66 | 41.46 | 42.17 | 326,871 | +0.07(+0.16%) |
Feb 25, 2022 | 41.54 | 42.39 | 41.50 | 42.10 | 240,709 | +0.57(+1.37%) |
Feb 24, 2022 | 39.42 | 41.83 | 39.36 | 41.54 | 284,410 | +1.17(+2.91%) |
Feb 23, 2022 | 41.06 | 41.27 | 40.28 | 40.36 | 292,246 | -0.13(-0.33%) |
Feb 22, 2022 | 40.70 | 41.16 | 40.09 | 40.50 | 216,032 | -0.30(-0.73%) |
Feb 18, 2022 | 40.79 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.02 | 42.29 | 40.95 | 41.10 | 188,425 | -1.22(-2.89%) |
Feb 16, 2022 | 42.65 | 42.68 | 42.03 | 42.33 | 227,562 | -0.59(-1.37%) |
Feb 15, 2022 | 43.04 | 43.37 | 42.68 | 42.91 | 199,326 | +0.37(+0.86%) |
Feb 14, 2022 | 42.73 | 43.34 | 42.34 | 42.55 | 120,456 | -0.01(-0.02%) |
Feb 11, 2022 | 44.29 | 44.65 | 42.27 | 42.56 | 238,875 | -1.68(-3.81%) |
Feb 10, 2022 | 43.77 | 45.20 | 43.77 | 44.24 | 312,876 | -0.27(-0.61%) |
Feb 09, 2022 | 44.56 | 44.98 | 44.39 | 44.51 | 207,672 | +0.55(+1.25%) |
Feb 08, 2022 | 43.44 | 44.12 | 43.14 | 43.96 | 203,431 | +0.51(+1.17%) |
Feb 07, 2022 | 43.49 | 43.93 | 42.97 | 43.45 | 236,327 | +0.01(+0.02%) |
Feb 04, 2022 | 44.21 | 44.55 | 43.28 | 43.44 | 304,893 | -0.65(-1.46%) |
Feb 03, 2022 | 44.15 | 43.89 | 44.09 | 171,118 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.28 | 45.57 | 44.54 | 44.68 | 283,564 | -0.66(-1.47%) |
Feb 01, 2022 | 45.06 | 45.61 | 44.12 | 45.35 | 331,991 | +0.39(+0.86%) |
Jan 31, 2022 | 43.84 | 45.22 | 44.96 | 297,096 | +0.95(+2.17%) | |
Jan 28, 2022 | 43.05 | 44.02 | 41.72 | 44.01 | 366,446 | +1.25(+2.93%) |
Jan 27, 2022 | 43.76 | 44.66 | 42.53 | 42.76 | 610,830 | -0.48(-1.11%) |
Jan 26, 2022 | 45.91 | 46.27 | 42.99 | 43.24 | 359,865 | -1.98(-4.39%) |
Jan 25, 2022 | 46.10 | 46.63 | 44.79 | 45.22 | 485,531 | -1.45(-3.11%) |
Jan 24, 2022 | 44.61 | 46.86 | 44.38 | 46.68 | 255,043 | +1.33(+2.93%) |
Jan 21, 2022 | 46.21 | 46.33 | 45.01 | 45.35 | 279,263 | -0.90(-1.94%) |
Jan 20, 2022 | 46.62 | 47.21 | 46.02 | 46.24 | 759,224 | -0.08(-0.17%) |
Jan 19, 2022 | 46.24 | 46.58 | 45.74 | 46.32 | 187,120 | +0.19(+0.42%) |
Jan 18, 2022 | 47.62 | 47.64 | 45.64 | 46.13 | 349,711 | -1.32(-2.78%) |
Jan 14, 2022 | 47.45 | 0 | -1.26(-2.59%) | |||
Jan 13, 2022 | 49.84 | 50.19 | 48.50 | 48.71 | 178,178 | -0.78(-1.58%) |
Jan 12, 2022 | 49.22 | 49.99 | 49.22 | 49.49 | 190,239 | +0.35(+0.71%) |
Jan 11, 2022 | 48.27 | 49.18 | 47.81 | 49.14 | 195,243 | +0.88(+1.82%) |
Jan 10, 2022 | 47.59 | 48.27 | 46.83 | 48.27 | 172,013 | +0.26(+0.54%) |
Jan 07, 2022 | 48.92 | 49.20 | 47.97 | 48.01 | 163,950 | -1.05(-2.14%) |
Jan 06, 2022 | 49.09 | 49.60 | 48.63 | 49.05 | 148,663 | +0.08(+0.16%) |
Jan 05, 2022 | 50.47 | 50.59 | 48.90 | 48.98 | 209,369 | -1.48(-2.94%) |
Jan 04, 2022 | 50.68 | 50.98 | 50.19 | 50.46 | 128,452 | +0.02(+0.04%) |
Jan 03, 2022 | 51.32 | 51.64 | 49.96 | 50.44 | 175,374 | -0.66(-1.30%) |
Dec 31, 2021 | 50.97 | 51.60 | 50.77 | 51.11 | 104,922 | -0.03(-0.06%) |
Dec 30, 2021 | 51.21 | 51.65 | 51.06 | 51.13 | 125,548 | +0.04(+0.08%) |
Dec 29, 2021 | 50.55 | 51.11 | 50.33 | 51.10 | 182,298 | +0.63(+1.24%) |
Dec 28, 2021 | 50.37 | 51.00 | 50.17 | 50.47 | 175,600 | +0.05(+0.10%) |
Dec 27, 2021 | 50.07 | 50.61 | 49.76 | 50.42 | 180,931 | +0.65(+1.32%) |
Dec 23, 2021 | 50.21 | 50.57 | 49.72 | 49.77 | 152,169 | -0.24(-0.48%) |
Dec 22, 2021 | 49.70 | 50.36 | 49.56 | 50.01 | 142,372 | +0.25(+0.50%) |
Dec 21, 2021 | 49.05 | 49.97 | 48.82 | 49.76 | 205,238 | +1.49(+3.09%) |
Dec 20, 2021 | 48.87 | 48.96 | 47.28 | 48.27 | 279,601 | -1.23(-2.49%) |
Dec 17, 2021 | 50.28 | 50.54 | 49.43 | 49.50 | 354,839 | -0.88(-1.74%) |
Dec 16, 2021 | 52.32 | 52.49 | 50.35 | 50.37 | 238,876 | -1.65(-3.16%) |
Dec 15, 2021 | 51.39 | 52.24 | 50.61 | 52.02 | 260,825 | +0.74(+1.45%) |
Dec 14, 2021 | 51.75 | 52.45 | 51.13 | 51.28 | 319,568 | -0.75(-1.44%) |
Dec 13, 2021 | 52.87 | 53.13 | 51.91 | 52.03 | 237,451 | -1.03(-1.94%) |
Dec 10, 2021 | 53.32 | 53.60 | 52.67 | 53.06 | 157,575 | +0.08(+0.15%) |
Dec 09, 2021 | 53.82 | 54.38 | 52.94 | 52.98 | 181,299 | -0.88(-1.63%) |
Dec 08, 2021 | 53.20 | 54.24 | 52.78 | 53.86 | 307,257 | -0.11(-0.20%) |
Dec 07, 2021 | 53.38 | 54.36 | 53.38 | 53.97 | 165,292 | +1.00(+1.89%) |
Dec 06, 2021 | 52.21 | 53.66 | 51.98 | 52.96 | 188,605 | +1.38(+2.67%) |
Dec 03, 2021 | 52.75 | 53.20 | 50.61 | 51.59 | 231,795 | -1.05(-1.99%) |
Dec 02, 2021 | 51.43 | 52.86 | 51.43 | 52.64 | 196,219 | +1.61(+3.16%) |
Dec 01, 2021 | 53.08 | 53.36 | 51.00 | 51.02 | 255,919 | -1.17(-2.24%) |
Nov 30, 2021 | 52.96 | 53.19 | 52.18 | 52.19 | 314,974 | -0.84(-1.57%) |
Nov 29, 2021 | 53.01 | 53.89 | 52.81 | 53.03 | 172,164 | +0.53(+1.01%) |
Nov 26, 2021 | 52.55 | 53.32 | 51.63 | 52.50 | 153,577 | -1.41(-2.62%) |
Nov 24, 2021 | 53.19 | 54.27 | 53.01 | 53.91 | 101,991 | +0.21(+0.39%) |
Nov 23, 2021 | 54.53 | 54.56 | 53.34 | 53.70 | 145,786 | -0.91(-1.67%) |
Nov 22, 2021 | 54.20 | 55.34 | 53.98 | 54.61 | 316,123 | +0.43(+0.80%) |
Nov 19, 2021 | 53.89 | 54.87 | 53.82 | 54.18 | 175,396 | -0.03(-0.05%) |
Nov 18, 2021 | 54.19 | 54.37 | 54.01 | 54.21 | 133,650 | +0.27(+0.50%) |
Nov 17, 2021 | 53.54 | 54.09 | 53.22 | 53.94 | 119,657 | -0.11(-0.20%) |
Nov 16, 2021 | 53.13 | 54.36 | 53.13 | 54.05 | 151,493 | +0.81(+1.51%) |
Nov 15, 2021 | 53.05 | 53.60 | 52.97 | 53.24 | 136,508 | +0.50(+0.95%) |
Nov 12, 2021 | 53.12 | 53.49 | 52.69 | 52.74 | 122,788 | -0.09(-0.16%) |
Nov 11, 2021 | 53.46 | 53.66 | 52.79 | 52.83 | 110,666 | -0.67(-1.26%) |
Nov 10, 2021 | 53.75 | 53.50 | 136,823 | -0.54(-0.99%) | ||
Nov 09, 2021 | 55.00 | 55.33 | 53.79 | 54.04 | 226,860 | -0.93(-1.69%) |
Nov 08, 2021 | 55.33 | 55.50 | 54.34 | 54.97 | 294,676 | -0.15(-0.28%) |
Nov 05, 2021 | 53.42 | 55.54 | 52.67 | 55.12 | 323,194 | +2.20(+4.15%) |
Nov 04, 2021 | 52.79 | 54.95 | 51.45 | 52.92 | 358,850 | +0.41(+0.79%) |
Nov 03, 2021 | 50.61 | 52.55 | 50.47 | 52.51 | 286,754 | +2.04(+4.05%) |
Nov 02, 2021 | 50.92 | 51.34 | 50.17 | 50.47 | 226,344 | -0.34(-0.66%) |