Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.17 | 47.72 | 47.02 | 47.47 | 568,352 | -0.02(-0.04%) |
Oct 28, 2022 | 46.91 | 47.64 | 46.55 | 47.49 | 867,927 | +0.76(+1.63%) |
Oct 27, 2022 | 46.79 | 47.21 | 46.63 | 46.73 | 1,073,718 | -0.01(-0.02%) |
Oct 26, 2022 | 46.49 | 47.06 | 46.28 | 46.74 | 1,010,302 | +0.27(+0.59%) |
Oct 25, 2022 | 46.05 | 46.65 | 45.74 | 46.47 | 792,771 | +0.39(+0.85%) |
Oct 24, 2022 | 45.54 | 46.47 | 45.49 | 46.07 | 1,132,422 | +0.81(+1.79%) |
Oct 21, 2022 | 44.21 | 45.40 | 43.77 | 45.26 | 938,147 | +1.05(+2.37%) |
Oct 20, 2022 | 44.33 | 45.05 | 43.89 | 44.21 | 1,156,486 | +0.00(+0.00%) |
Oct 19, 2022 | 44.63 | 44.80 | 43.72 | 44.21 | 604,451 | -0.81(-1.80%) |
Oct 18, 2022 | 44.98 | 45.17 | 44.53 | 45.03 | 583,612 | +0.76(+1.72%) |
Oct 17, 2022 | 44.14 | 44.64 | 43.97 | 44.26 | 607,515 | +0.77(+1.78%) |
Oct 14, 2022 | 43.73 | 44.26 | 43.23 | 43.49 | 913,779 | -0.09(-0.20%) |
Oct 13, 2022 | 41.39 | 43.80 | 41.17 | 43.58 | 638,683 | +1.40(+3.32%) |
Oct 12, 2022 | 43.57 | 43.61 | 42.16 | 42.18 | 936,136 | -1.38(-3.17%) |
Oct 11, 2022 | 43.26 | 44.09 | 43.06 | 43.56 | 1,008,853 | +0.09(+0.20%) |
Oct 10, 2022 | 43.41 | 43.81 | 43.23 | 43.47 | 585,158 | +0.24(+0.57%) |
Oct 07, 2022 | 44.24 | 44.35 | 43.07 | 43.23 | 775,342 | -1.45(-3.24%) |
Oct 06, 2022 | 45.03 | 45.15 | 44.45 | 44.67 | 646,816 | -0.48(-1.06%) |
Oct 05, 2022 | 44.69 | 45.53 | 44.49 | 45.15 | 1,041,456 | +0.18(+0.39%) |
Oct 04, 2022 | 44.05 | 45.06 | 44.05 | 44.98 | 1,128,015 | +1.28(+2.93%) |
Oct 03, 2022 | 43.26 | 43.91 | 42.83 | 43.70 | 643,273 | +0.85(+1.99%) |
Sep 30, 2022 | 43.29 | 43.81 | 42.81 | 42.84 | 992,545 | -0.36(-0.84%) |
Sep 29, 2022 | 43.02 | 43.38 | 42.79 | 43.21 | 835,694 | -0.27(-0.63%) |
Sep 28, 2022 | 42.20 | 43.63 | 41.93 | 43.48 | 864,086 | +1.76(+4.22%) |
Sep 27, 2022 | 42.91 | 43.25 | 41.62 | 41.72 | 841,344 | -0.86(-2.02%) |
Sep 26, 2022 | 42.55 | 43.23 | 42.53 | 42.58 | 813,068 | -0.05(-0.11%) |
Sep 23, 2022 | 42.90 | 43.25 | 42.03 | 42.63 | 698,356 | -0.67(-1.54%) |
Sep 22, 2022 | 44.32 | 44.37 | 43.26 | 43.29 | 825,949 | -1.29(-2.90%) |
Sep 21, 2022 | 45.07 | 45.39 | 44.46 | 44.59 | 1,140,198 | -0.01(-0.02%) |
Sep 20, 2022 | 44.43 | 44.62 | 44.12 | 44.60 | 1,080,071 | -0.19(-0.42%) |
Sep 19, 2022 | 43.74 | 45.04 | 43.68 | 44.78 | 1,402,412 | +0.76(+1.73%) |
Sep 16, 2022 | 44.03 | 44.28 | 43.46 | 44.02 | 2,211,740 | -0.14(-0.31%) |
Sep 15, 2022 | 44.33 | 44.55 | 43.68 | 44.16 | 1,264,261 | -0.47(-1.05%) |
Sep 14, 2022 | 44.88 | 45.01 | 44.31 | 44.63 | 1,164,100 | -0.21(-0.46%) |
Sep 13, 2022 | 45.38 | 45.40 | 44.73 | 44.83 | 1,368,494 | -1.28(-2.78%) |
Sep 12, 2022 | 45.71 | 46.24 | 45.71 | 46.11 | 805,054 | +0.44(+0.96%) |
Sep 09, 2022 | 45.60 | 45.86 | 45.40 | 45.67 | 518,949 | +0.38(+0.84%) |
Sep 08, 2022 | 45.22 | 45.50 | 44.87 | 45.29 | 949,589 | -0.15(-0.33%) |
Sep 07, 2022 | 44.87 | 45.54 | 44.79 | 45.44 | 533,085 | +0.66(+1.48%) |
Sep 06, 2022 | 45.30 | 45.45 | 44.58 | 44.78 | 668,640 | -0.34(-0.76%) |
Sep 02, 2022 | 46.19 | 46.34 | 44.86 | 45.12 | 575,856 | -0.76(-1.66%) |
Sep 01, 2022 | 45.64 | 45.89 | 44.97 | 45.88 | 604,383 | +0.02(+0.04%) |
Aug 31, 2022 | 45.49 | 46.15 | 45.42 | 45.86 | 1,259,505 | +0.67(+1.49%) |
Aug 30, 2022 | 45.68 | 45.75 | 44.81 | 45.19 | 563,807 | -0.20(-0.43%) |
Aug 29, 2022 | 45.25 | 45.64 | 45.08 | 45.38 | 388,568 | -0.13(-0.28%) |
Aug 26, 2022 | 46.58 | 46.82 | 45.47 | 45.51 | 428,076 | -1.07(-2.31%) |
Aug 25, 2022 | 46.47 | 47.01 | 46.30 | 46.58 | 437,723 | +0.37(+0.80%) |
Aug 24, 2022 | 46.37 | 46.50 | 46.16 | 46.21 | 434,376 | -0.06(-0.13%) |
Aug 23, 2022 | 46.46 | 46.77 | 46.19 | 46.27 | 726,183 | -0.43(-0.92%) |
Aug 22, 2022 | 46.89 | 46.89 | 46.55 | 46.70 | 734,503 | -0.65(-1.38%) |
Aug 19, 2022 | 47.31 | 47.50 | 47.23 | 47.36 | 777,491 | -0.12(-0.25%) |
Aug 18, 2022 | 47.24 | 47.65 | 47.24 | 47.47 | 688,658 | +0.20(+0.43%) |
Aug 17, 2022 | 47.23 | 47.39 | 46.98 | 47.27 | 649,963 | -0.12(-0.25%) |
Aug 16, 2022 | 46.95 | 47.43 | 46.76 | 47.39 | 840,392 | +0.21(+0.46%) |
Aug 15, 2022 | 46.70 | 47.44 | 46.49 | 47.17 | 624,286 | +0.00(+0.00%) |
Aug 12, 2022 | 46.95 | 47.34 | 46.95 | 47.17 | 399,569 | +0.20(+0.44%) |
Aug 11, 2022 | 46.68 | 47.45 | 46.49 | 46.97 | 738,529 | +0.30(+0.65%) |
Aug 10, 2022 | 46.85 | 46.88 | 46.45 | 46.66 | 808,668 | +0.50(+1.08%) |
Aug 09, 2022 | 45.36 | 46.26 | 45.36 | 46.16 | 1,202,810 | +0.65(+1.44%) |
Aug 08, 2022 | 46.21 | 46.48 | 45.36 | 45.51 | 647,165 | -0.29(-0.64%) |
Aug 05, 2022 | 46.58 | 46.58 | 45.11 | 45.80 | 1,096,456 | -1.45(-3.08%) |
Aug 04, 2022 | 47.38 | 47.43 | 46.96 | 47.26 | 1,203,451 | +0.06(+0.12%) |
Aug 03, 2022 | 46.72 | 47.31 | 46.59 | 47.20 | 748,477 | +0.67(+1.45%) |
Aug 02, 2022 | 46.75 | 46.75 | 46.04 | 46.53 | 537,319 | -0.16(-0.33%) |
Aug 01, 2022 | 46.55 | 47.07 | 46.31 | 46.68 | 615,328 | -0.25(-0.54%) |
Jul 29, 2022 | 45.99 | 47.13 | 45.89 | 46.94 | 1,141,961 | +1.05(+2.30%) |
Jul 28, 2022 | 45.45 | 45.96 | 45.22 | 45.88 | 1,073,985 | +0.49(+1.08%) |
Jul 27, 2022 | 44.90 | 45.78 | 44.71 | 45.39 | 1,339,061 | +0.79(+1.77%) |
Jul 26, 2022 | 44.61 | 44.86 | 44.19 | 44.60 | 753,296 | -0.20(-0.44%) |
Jul 25, 2022 | 45.01 | 45.21 | 44.52 | 44.80 | 629,842 | -0.11(-0.24%) |
Jul 22, 2022 | 45.22 | 45.77 | 44.87 | 44.91 | 1,131,630 | -0.29(-0.65%) |
Jul 21, 2022 | 43.98 | 45.21 | 43.76 | 45.20 | 428,284 | +0.94(+2.12%) |
Jul 20, 2022 | 43.92 | 44.35 | 43.70 | 44.26 | 624,907 | +0.21(+0.49%) |
Jul 19, 2022 | 43.26 | 44.12 | 43.26 | 44.05 | 485,203 | +1.24(+2.90%) |
Jul 18, 2022 | 43.29 | 43.61 | 42.77 | 42.81 | 543,615 | -0.26(-0.61%) |
Jul 15, 2022 | 43.24 | 43.24 | 42.63 | 43.07 | 552,778 | +0.47(+1.10%) |
Jul 14, 2022 | 41.64 | 42.71 | 41.50 | 42.60 | 771,784 | +0.31(+0.74%) |
Jul 13, 2022 | 41.60 | 42.60 | 41.45 | 42.29 | 865,306 | +0.04(+0.09%) |
Jul 12, 2022 | 42.58 | 43.03 | 41.97 | 42.25 | 720,171 | -0.52(-1.21%) |
Jul 11, 2022 | 42.72 | 43.14 | 42.49 | 42.77 | 670,789 | -0.35(-0.82%) |
Jul 08, 2022 | 42.76 | 43.55 | 42.55 | 43.12 | 1,065,546 | +0.30(+0.71%) |
Jul 07, 2022 | 42.45 | 42.89 | 42.05 | 42.82 | 734,103 | +0.52(+1.22%) |
Jul 06, 2022 | 42.12 | 42.51 | 41.98 | 42.30 | 587,828 | +0.35(+0.84%) |
Jul 05, 2022 | 41.37 | 41.96 | 40.54 | 41.95 | 714,891 | +0.05(+0.12%) |
Jul 01, 2022 | 41.41 | 42.04 | 41.32 | 41.90 | 469,829 | +0.55(+1.32%) |
Jun 30, 2022 | 41.21 | 41.66 | 40.75 | 41.35 | 976,668 | -0.29(-0.70%) |
Jun 29, 2022 | 41.30 | 41.70 | 40.77 | 41.65 | 978,987 | +0.28(+0.68%) |
Jun 28, 2022 | 42.17 | 42.60 | 41.37 | 41.36 | 1,013,159 | -0.73(-1.74%) |
Jun 27, 2022 | 42.14 | 42.35 | 41.93 | 42.09 | 801,278 | -0.05(-0.12%) |
Jun 24, 2022 | 41.42 | 42.44 | 41.23 | 42.14 | 3,136,659 | +0.91(+2.20%) |
Jun 23, 2022 | 41.42 | 41.87 | 40.80 | 41.24 | 1,100,018 | -0.11(-0.26%) |
Jun 22, 2022 | 40.24 | 41.67 | 40.24 | 41.34 | 858,492 | +0.39(+0.95%) |
Jun 21, 2022 | 41.13 | 41.59 | 40.89 | 40.95 | 824,767 | +0.32(+0.79%) |
Jun 17, 2022 | 40.30 | 41.07 | 39.76 | 40.63 | 2,307,845 | +0.63(+1.59%) |
Jun 16, 2022 | 40.69 | 40.69 | 39.56 | 40.00 | 1,017,713 | -1.65(-3.96%) |
Jun 15, 2022 | 41.48 | 42.10 | 40.80 | 41.65 | 1,221,403 | +0.49(+1.19%) |
Jun 14, 2022 | 40.87 | 41.50 | 40.66 | 41.16 | 1,279,237 | +0.20(+0.48%) |
Jun 13, 2022 | 41.12 | 41.55 | 40.73 | 40.96 | 1,488,981 | -1.17(-2.78%) |
Jun 10, 2022 | 42.49 | 42.65 | 41.93 | 42.13 | 1,122,383 | -1.07(-2.49%) |
Jun 09, 2022 | 43.34 | 43.80 | 43.12 | 43.21 | 734,235 | -0.30(-0.68%) |
Jun 08, 2022 | 44.02 | 44.08 | 43.43 | 43.50 | 952,981 | -0.65(-1.48%) |
Jun 07, 2022 | 43.35 | 44.18 | 43.25 | 44.16 | 860,754 | +0.41(+0.93%) |
Jun 06, 2022 | 43.69 | 43.91 | 43.25 | 43.75 | 854,265 | +0.39(+0.90%) |
Jun 03, 2022 | 43.38 | 43.45 | 42.94 | 43.36 | 739,394 | -0.28(-0.65%) |
Jun 02, 2022 | 42.79 | 43.68 | 42.64 | 43.64 | 1,187,046 | +0.87(+2.03%) |
Jun 01, 2022 | 43.36 | 43.72 | 42.45 | 42.77 | 751,378 | -0.42(-0.97%) |
May 31, 2022 | 43.40 | 43.61 | 42.95 | 43.19 | 1,267,782 | -0.56(-1.29%) |
May 27, 2022 | 42.76 | 43.76 | 42.60 | 43.76 | 1,080,963 | +1.18(+2.77%) |
May 26, 2022 | 41.81 | 42.72 | 41.47 | 42.58 | 1,173,450 | +1.22(+2.94%) |
May 25, 2022 | 40.94 | 41.70 | 40.54 | 41.36 | 1,477,273 | +0.37(+0.90%) |
May 24, 2022 | 40.80 | 41.31 | 39.50 | 40.99 | 792,854 | -0.16(-0.38%) |
May 23, 2022 | 41.37 | 41.49 | 40.94 | 41.15 | 800,088 | +0.31(+0.76%) |
May 20, 2022 | 40.71 | 40.87 | 39.94 | 40.84 | 804,697 | +0.53(+1.30%) |
May 19, 2022 | 39.60 | 40.84 | 39.52 | 40.31 | 1,213,123 | +0.38(+0.95%) |
May 18, 2022 | 41.71 | 42.02 | 39.89 | 39.93 | 1,532,317 | -2.18(-5.18%) |
May 17, 2022 | 42.30 | 42.40 | 41.69 | 42.11 | 1,684,735 | +0.37(+0.89%) |
May 16, 2022 | 41.41 | 42.10 | 41.19 | 41.74 | 1,395,582 | -0.18(-0.42%) |
May 13, 2022 | 41.43 | 42.28 | 41.43 | 41.92 | 2,761,083 | +0.69(+1.68%) |
May 12, 2022 | 40.02 | 41.30 | 39.79 | 41.23 | 2,437,046 | +0.99(+2.47%) |
May 11, 2022 | 39.59 | 41.20 | 39.48 | 40.23 | 2,689,428 | +0.67(+1.70%) |
May 10, 2022 | 39.44 | 40.01 | 38.94 | 39.56 | 2,373,378 | +0.54(+1.37%) |
May 09, 2022 | 39.02 | 39.53 | 38.49 | 39.03 | 1,701,023 | -0.44(-1.11%) |
May 06, 2022 | 37.97 | 39.87 | 37.96 | 39.46 | 2,534,624 | +2.05(+5.49%) |
May 05, 2022 | 39.33 | 39.49 | 36.68 | 37.41 | 1,844,324 | -2.21(-5.58%) |
May 04, 2022 | 38.95 | 39.82 | 38.44 | 39.62 | 1,574,115 | +0.88(+2.26%) |
May 03, 2022 | 38.82 | 39.20 | 38.39 | 38.74 | 1,304,903 | +0.25(+0.66%) |
May 02, 2022 | 39.11 | 39.20 | 37.87 | 38.49 | 994,016 | -0.71(-1.81%) |
Apr 29, 2022 | 39.73 | 40.17 | 39.14 | 39.20 | 980,790 | -1.01(-2.52%) |
Apr 28, 2022 | 40.23 | 40.62 | 39.51 | 40.21 | 929,546 | +0.54(+1.35%) |
Apr 27, 2022 | 39.49 | 40.18 | 39.32 | 39.68 | 1,142,543 | +0.34(+0.87%) |
Apr 26, 2022 | 40.56 | 40.76 | 39.31 | 39.34 | 1,440,305 | -1.22(-3.00%) |
Apr 25, 2022 | 40.01 | 40.56 | 39.32 | 40.56 | 1,184,287 | +0.54(+1.34%) |
Apr 22, 2022 | 40.94 | 40.94 | 39.98 | 40.02 | 888,690 | -0.98(-2.40%) |
Apr 21, 2022 | 41.90 | 42.08 | 40.93 | 41.00 | 628,744 | -0.53(-1.27%) |
Apr 20, 2022 | 41.86 | 42.13 | 41.36 | 41.53 | 1,007,869 | -0.04(-0.09%) |
Apr 19, 2022 | 40.70 | 41.61 | 40.58 | 41.57 | 1,223,094 | +0.92(+2.28%) |
Apr 18, 2022 | 40.76 | 41.08 | 40.49 | 40.64 | 736,147 | -0.36(-0.88%) |
Apr 14, 2022 | 41.80 | 42.13 | 40.98 | 41.00 | 548,435 | -0.86(-2.05%) |
Apr 13, 2022 | 41.36 | 41.87 | 41.02 | 41.86 | 567,937 | +0.37(+0.89%) |
Apr 12, 2022 | 42.59 | 42.77 | 41.49 | 41.49 | 737,195 | -0.61(-1.46%) |
Apr 11, 2022 | 42.26 | 42.86 | 42.08 | 42.10 | 943,869 | -0.40(-0.94%) |
Apr 08, 2022 | 42.10 | 42.91 | 42.07 | 42.50 | 703,417 | +0.54(+1.28%) |
Apr 07, 2022 | 41.96 | 42.22 | 41.59 | 41.97 | 974,962 | -0.22(-0.53%) |
Apr 06, 2022 | 42.30 | 42.79 | 42.13 | 42.19 | 721,369 | -0.53(-1.23%) |
Apr 05, 2022 | 42.07 | 43.12 | 41.99 | 42.72 | 1,775,117 | +0.42(+0.99%) |
Apr 04, 2022 | 42.45 | 42.82 | 42.15 | 42.30 | 1,017,986 | -0.05(-0.12%) |
Apr 01, 2022 | 42.60 | 42.90 | 42.02 | 42.35 | 897,329 | -0.01(-0.02%) |
Mar 31, 2022 | 42.72 | 43.28 | 42.36 | 42.36 | 876,899 | -0.42(-0.98%) |
Mar 30, 2022 | 43.30 | 43.30 | 42.66 | 42.77 | 703,337 | -0.81(-1.85%) |
Mar 29, 2022 | 42.85 | 43.73 | 42.57 | 43.58 | 1,172,406 | +1.34(+3.18%) |
Mar 28, 2022 | 42.16 | 42.42 | 41.80 | 42.24 | 1,134,847 | -0.23(-0.55%) |
Mar 25, 2022 | 42.50 | 42.78 | 42.16 | 42.47 | 681,857 | +0.19(+0.44%) |
Mar 24, 2022 | 42.27 | 42.55 | 42.01 | 42.29 | 697,874 | +0.23(+0.56%) |
Mar 23, 2022 | 42.83 | 43.15 | 42.04 | 42.05 | 611,078 | -1.17(-2.70%) |
Mar 22, 2022 | 43.22 | 43.49 | 42.97 | 43.22 | 785,892 | +0.23(+0.54%) |
Mar 21, 2022 | 42.99 | 43.21 | 42.74 | 42.99 | 464,817 | -0.34(-0.79%) |
Mar 18, 2022 | 42.31 | 43.41 | 41.99 | 43.33 | 1,683,453 | +0.92(+2.18%) |
Mar 17, 2022 | 42.42 | 42.89 | 42.14 | 42.40 | 856,345 | -0.33(-0.77%) |
Mar 16, 2022 | 41.60 | 42.84 | 41.51 | 42.74 | 1,059,366 | +1.65(+4.03%) |
Mar 15, 2022 | 40.83 | 41.10 | 40.55 | 41.08 | 805,250 | +0.42(+1.03%) |
Mar 14, 2022 | 40.46 | 41.03 | 40.38 | 40.66 | 741,973 | +0.50(+1.24%) |
Mar 11, 2022 | 40.67 | 40.93 | 40.16 | 40.17 | 757,710 | -0.21(-0.53%) |
Mar 10, 2022 | 39.81 | 40.52 | 39.81 | 40.38 | 547,183 | -0.10(-0.24%) |
Mar 09, 2022 | 40.47 | 40.79 | 40.28 | 40.48 | 685,534 | +0.92(+2.33%) |
Mar 08, 2022 | 39.74 | 40.30 | 38.72 | 39.56 | 1,408,870 | -0.22(-0.56%) |
Mar 07, 2022 | 40.45 | 40.63 | 39.56 | 39.78 | 1,451,545 | -0.92(-2.27%) |
Mar 04, 2022 | 40.88 | 41.14 | 39.91 | 40.70 | 962,902 | -0.66(-1.60%) |
Mar 03, 2022 | 41.65 | 41.81 | 41.02 | 41.36 | 1,904,485 | +0.06(+0.14%) |
Mar 02, 2022 | 40.44 | 41.37 | 40.18 | 41.30 | 1,639,974 | +1.09(+2.70%) |
Mar 01, 2022 | 40.44 | 40.75 | 40.04 | 40.22 | 1,116,058 | -0.39(-0.96%) |
Feb 28, 2022 | 40.84 | 41.44 | 40.27 | 40.61 | 1,173,092 | -0.96(-2.31%) |
Feb 25, 2022 | 40.75 | 41.60 | 40.49 | 41.57 | 1,465,261 | +0.99(+2.44%) |
Feb 24, 2022 | 39.75 | 40.77 | 39.40 | 40.58 | 1,016,549 | -0.35(-0.85%) |
Feb 23, 2022 | 42.12 | 42.41 | 40.90 | 40.93 | 1,078,445 | -0.98(-2.34%) |
Feb 22, 2022 | 41.93 | 42.41 | 41.72 | 41.91 | 1,130,465 | -0.20(-0.48%) |
Feb 18, 2022 | 42.11 | 0 | +0.26(+0.63%) | |||
Feb 17, 2022 | 43.20 | 43.62 | 41.81 | 41.85 | 1,764,430 | -1.61(-3.71%) |
Feb 16, 2022 | 43.11 | 43.95 | 42.87 | 43.46 | 1,166,306 | +0.16(+0.36%) |
Feb 15, 2022 | 43.53 | 43.92 | 42.92 | 43.30 | 1,091,744 | +0.24(+0.56%) |
Feb 14, 2022 | 42.73 | 43.34 | 42.17 | 43.06 | 1,295,745 | -0.47(-1.07%) |
Feb 11, 2022 | 46.58 | 46.65 | 43.36 | 43.53 | 1,829,486 | -3.40(-7.24%) |
Feb 10, 2022 | 47.36 | 47.76 | 46.65 | 46.92 | 931,706 | -1.36(-2.81%) |
Feb 09, 2022 | 48.19 | 48.68 | 48.17 | 48.28 | 461,430 | +0.40(+0.83%) |
Feb 08, 2022 | 47.09 | 48.05 | 47.09 | 47.88 | 768,774 | +0.65(+1.38%) |
Feb 07, 2022 | 47.26 | 47.62 | 47.06 | 47.23 | 588,338 | -0.10(-0.21%) |
Feb 04, 2022 | 47.38 | 47.56 | 46.62 | 47.33 | 816,945 | -0.33(-0.69%) |
Feb 03, 2022 | 47.80 | 47.66 | 757,709 | -0.82(-1.68%) | ||
Feb 02, 2022 | 48.52 | 48.78 | 48.26 | 48.48 | 966,845 | +0.16(+0.32%) |
Feb 01, 2022 | 48.21 | 48.44 | 47.74 | 48.32 | 950,381 | +0.04(+0.08%) |
Jan 31, 2022 | 47.15 | 48.28 | 48.28 | 942,365 | +0.99(+2.09%) | |
Jan 28, 2022 | 46.15 | 47.30 | 45.82 | 47.29 | 497,786 | +1.00(+2.16%) |
Jan 27, 2022 | 46.40 | 47.23 | 46.08 | 46.29 | 1,108,339 | +0.31(+0.68%) |
Jan 26, 2022 | 47.42 | 47.48 | 45.40 | 45.98 | 2,233,566 | -1.05(-2.23%) |
Jan 25, 2022 | 47.29 | 47.44 | 46.40 | 47.03 | 1,402,762 | -1.20(-2.49%) |
Jan 24, 2022 | 47.38 | 48.28 | 46.38 | 48.23 | 1,098,221 | -0.13(-0.26%) |
Jan 21, 2022 | 49.12 | 49.58 | 48.33 | 48.36 | 853,587 | -0.90(-1.83%) |
Jan 20, 2022 | 49.67 | 50.44 | 49.22 | 49.26 | 1,113,954 | -0.16(-0.31%) |
Jan 19, 2022 | 49.83 | 50.26 | 49.33 | 49.42 | 902,755 | -0.19(-0.39%) |
Jan 18, 2022 | 49.48 | 49.75 | 49.09 | 49.61 | 926,388 | -0.34(-0.68%) |
Jan 14, 2022 | 49.95 | 0 | -0.59(-1.17%) | |||
Jan 13, 2022 | 51.09 | 51.49 | 50.44 | 50.54 | 863,522 | -0.37(-0.72%) |
Jan 12, 2022 | 51.16 | 51.75 | 50.84 | 50.91 | 575,455 | +0.11(+0.21%) |
Jan 11, 2022 | 50.58 | 51.02 | 49.92 | 50.81 | 858,246 | +0.22(+0.44%) |
Jan 10, 2022 | 50.29 | 50.60 | 49.81 | 50.58 | 700,648 | -0.16(-0.31%) |
Jan 07, 2022 | 50.68 | 51.08 | 50.55 | 50.74 | 553,051 | -0.12(-0.23%) |
Jan 06, 2022 | 50.39 | 51.28 | 50.27 | 50.85 | 700,076 | +0.14(+0.27%) |
Jan 05, 2022 | 52.14 | 52.32 | 50.71 | 50.72 | 574,480 | -1.27(-2.45%) |
Jan 04, 2022 | 51.45 | 52.44 | 51.15 | 51.99 | 737,820 | +0.55(+1.08%) |
Jan 03, 2022 | 51.79 | 51.94 | 50.96 | 51.44 | 535,726 | -0.08(-0.15%) |
Dec 31, 2021 | 51.67 | 51.85 | 51.40 | 51.51 | 600,373 | -0.10(-0.19%) |
Dec 30, 2021 | 52.25 | 52.36 | 51.48 | 51.61 | 424,009 | -0.47(-0.89%) |
Dec 29, 2021 | 51.74 | 52.23 | 51.55 | 52.08 | 346,804 | +0.36(+0.69%) |
Dec 28, 2021 | 51.43 | 51.92 | 51.43 | 51.72 | 338,462 | +0.18(+0.36%) |
Dec 27, 2021 | 51.01 | 51.56 | 50.89 | 51.53 | 607,299 | +0.72(+1.41%) |
Dec 23, 2021 | 50.95 | 51.50 | 50.78 | 50.82 | 567,052 | -0.13(-0.25%) |
Dec 22, 2021 | 50.01 | 50.94 | 50.01 | 50.94 | 577,825 | +0.94(+1.88%) |
Dec 21, 2021 | 48.99 | 50.00 | 48.99 | 50.00 | 874,324 | +1.35(+2.77%) |
Dec 20, 2021 | 48.24 | 48.40 | 47.64 | 48.65 | 1,169,641 | -0.53(-1.09%) |
Dec 17, 2021 | 48.95 | 49.82 | 48.74 | 49.18 | 2,011,560 | +0.08(+0.16%) |
Dec 16, 2021 | 49.23 | 49.83 | 48.70 | 49.11 | 680,960 | +0.02(+0.04%) |
Dec 15, 2021 | 48.78 | 49.12 | 48.32 | 49.09 | 925,130 | +0.33(+0.68%) |
Dec 14, 2021 | 49.06 | 49.79 | 48.47 | 48.76 | 917,573 | -0.70(-1.41%) |
Dec 13, 2021 | 49.20 | 49.89 | 49.13 | 49.46 | 1,098,660 | +0.15(+0.30%) |
Dec 10, 2021 | 49.25 | 49.83 | 49.03 | 49.31 | 648,588 | +0.30(+0.61%) |
Dec 09, 2021 | 49.42 | 49.73 | 48.88 | 49.01 | 821,781 | -0.68(-1.37%) |
Dec 08, 2021 | 49.47 | 50.25 | 49.37 | 49.69 | 761,601 | +0.22(+0.45%) |
Dec 07, 2021 | 49.01 | 49.90 | 48.89 | 49.47 | 1,173,341 | +0.86(+1.77%) |
Dec 06, 2021 | 47.97 | 49.16 | 47.63 | 48.61 | 721,553 | +1.01(+2.12%) |
Dec 03, 2021 | 48.67 | 48.78 | 47.31 | 47.60 | 1,052,272 | -0.83(-1.72%) |
Dec 02, 2021 | 46.61 | 48.49 | 46.61 | 48.43 | 910,730 | +1.93(+4.14%) |
Dec 01, 2021 | 47.47 | 48.06 | 46.51 | 46.51 | 688,423 | -0.24(-0.52%) |
Nov 30, 2021 | 47.81 | 48.10 | 46.63 | 46.75 | 1,059,603 | -1.45(-3.01%) |
Nov 29, 2021 | 48.11 | 48.68 | 47.68 | 48.20 | 657,328 | +0.75(+1.57%) |
Nov 26, 2021 | 48.07 | 48.27 | 47.14 | 47.45 | 498,295 | -1.70(-3.47%) |
Nov 24, 2021 | 48.34 | 49.21 | 48.28 | 49.16 | 528,636 | +0.42(+0.85%) |
Nov 23, 2021 | 48.42 | 48.80 | 48.08 | 48.74 | 722,452 | +0.22(+0.46%) |
Nov 22, 2021 | 49.10 | 49.52 | 48.48 | 48.52 | 618,429 | -0.67(-1.36%) |
Nov 19, 2021 | 49.13 | 49.68 | 48.96 | 49.19 | 555,852 | +0.01(+0.02%) |
Nov 18, 2021 | 49.85 | 49.44 | 49.15 | 49.18 | 809,008 | -0.63(-1.26%) |
Nov 17, 2021 | 49.99 | 50.43 | 49.80 | 49.81 | 764,129 | -0.18(-0.37%) |
Nov 16, 2021 | 49.48 | 50.48 | 49.45 | 49.99 | 691,479 | +0.44(+0.88%) |
Nov 15, 2021 | 49.43 | 49.88 | 49.37 | 49.56 | 462,035 | +0.20(+0.41%) |
Nov 12, 2021 | 49.84 | 50.00 | 49.25 | 49.35 | 685,520 | -0.26(-0.53%) |
Nov 11, 2021 | 48.71 | 49.69 | 48.45 | 49.61 | 656,841 | +1.14(+2.36%) |
Nov 10, 2021 | 48.54 | 48.47 | 1,088,559 | -1.13(-2.28%) | ||
Nov 09, 2021 | 48.92 | 49.74 | 48.86 | 49.60 | 1,385,545 | +0.63(+1.29%) |
Nov 08, 2021 | 49.18 | 49.54 | 48.79 | 48.98 | 475,504 | +0.02(+0.04%) |
Nov 05, 2021 | 49.34 | 49.68 | 48.86 | 48.96 | 398,199 | -0.04(-0.08%) |
Nov 04, 2021 | 49.05 | 49.44 | 48.71 | 48.99 | 521,424 | +0.18(+0.38%) |
Nov 03, 2021 | 48.66 | 48.96 | 48.01 | 48.81 | 426,814 | +0.00(+0.00%) |
Nov 02, 2021 | 47.72 | 48.83 | 47.43 | 48.81 | 667,612 | +0.96(+2.00%) |