Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.43 | 28.81 | 27.67 | 28.28 | 975,418 | -0.54(-1.87%) |
Oct 28, 2022 | 28.70 | 29.09 | 28.17 | 28.81 | 1,079,302 | -0.29(-0.99%) |
Oct 27, 2022 | 28.45 | 30.52 | 27.65 | 29.10 | 1,769,795 | +0.06(+0.22%) |
Oct 26, 2022 | 29.24 | 29.96 | 29.02 | 29.04 | 1,323,387 | -0.41(-1.39%) |
Oct 25, 2022 | 27.48 | 29.81 | 27.48 | 29.45 | 905,170 | +1.99(+7.23%) |
Oct 24, 2022 | 27.53 | 27.85 | 27.10 | 27.46 | 807,184 | +0.19(+0.71%) |
Oct 21, 2022 | 26.18 | 27.37 | 26.07 | 27.26 | 1,173,804 | +0.62(+2.33%) |
Oct 20, 2022 | 26.62 | 27.13 | 26.22 | 26.64 | 1,338,830 | +0.08(+0.31%) |
Oct 19, 2022 | 27.48 | 27.48 | 26.07 | 26.56 | 1,024,176 | -1.31(-4.70%) |
Oct 18, 2022 | 27.05 | 28.09 | 26.77 | 27.87 | 2,395,062 | +1.41(+5.33%) |
Oct 17, 2022 | 26.09 | 26.66 | 25.92 | 26.46 | 1,090,472 | +0.94(+3.67%) |
Oct 14, 2022 | 27.15 | 27.34 | 25.45 | 25.52 | 775,190 | -1.50(-5.56%) |
Oct 13, 2022 | 26.13 | 27.18 | 25.10 | 27.02 | 564,022 | +0.26(+0.97%) |
Oct 12, 2022 | 27.14 | 27.14 | 26.50 | 26.76 | 653,392 | -0.41(-1.50%) |
Oct 11, 2022 | 26.87 | 27.77 | 26.69 | 27.17 | 666,488 | +0.19(+0.69%) |
Oct 10, 2022 | 27.30 | 27.44 | 26.75 | 26.99 | 533,341 | -0.02(-0.07%) |
Oct 07, 2022 | 27.52 | 27.52 | 26.77 | 27.00 | 513,482 | -0.99(-3.55%) |
Oct 06, 2022 | 27.32 | 28.15 | 27.32 | 28.00 | 755,971 | +0.55(+2.00%) |
Oct 05, 2022 | 27.50 | 27.70 | 27.13 | 27.45 | 568,947 | -0.53(-1.89%) |
Oct 04, 2022 | 27.12 | 28.00 | 27.03 | 27.98 | 1,318,583 | +1.44(+5.42%) |
Oct 03, 2022 | 25.92 | 26.72 | 25.58 | 26.54 | 1,159,375 | +1.09(+4.27%) |
Sep 30, 2022 | 25.93 | 26.29 | 25.43 | 25.45 | 806,248 | -0.57(-2.18%) |
Sep 29, 2022 | 26.20 | 26.20 | 25.81 | 26.02 | 510,509 | -0.70(-2.61%) |
Sep 28, 2022 | 25.98 | 26.99 | 25.80 | 26.72 | 637,275 | +1.05(+4.09%) |
Sep 27, 2022 | 26.09 | 26.22 | 25.31 | 25.67 | 641,100 | -0.04(-0.14%) |
Sep 26, 2022 | 26.25 | 26.61 | 25.68 | 25.70 | 730,910 | -0.72(-2.74%) |
Sep 23, 2022 | 25.78 | 26.43 | 25.62 | 26.43 | 837,349 | +0.45(+1.71%) |
Sep 22, 2022 | 26.36 | 26.54 | 25.87 | 25.98 | 589,548 | -0.61(-2.30%) |
Sep 21, 2022 | 27.75 | 28.31 | 26.58 | 26.60 | 783,813 | -0.89(-3.24%) |
Sep 20, 2022 | 27.36 | 27.67 | 27.06 | 27.49 | 802,053 | -0.30(-1.07%) |
Sep 19, 2022 | 27.40 | 27.79 | 27.27 | 27.78 | 799,055 | +0.51(+1.87%) |
Sep 16, 2022 | 26.09 | 27.30 | 26.09 | 27.27 | 1,337,293 | +0.91(+3.45%) |
Sep 15, 2022 | 27.04 | 27.67 | 26.30 | 26.36 | 868,439 | -0.62(-2.30%) |
Sep 14, 2022 | 27.60 | 27.77 | 26.64 | 26.99 | 549,625 | -0.57(-2.06%) |
Sep 13, 2022 | 28.79 | 28.82 | 27.51 | 27.55 | 879,616 | -2.12(-7.13%) |
Sep 12, 2022 | 29.59 | 30.06 | 29.41 | 29.67 | 493,551 | +0.29(+0.98%) |
Sep 09, 2022 | 28.61 | 29.47 | 28.43 | 29.38 | 605,756 | +1.08(+3.80%) |
Sep 08, 2022 | 27.73 | 28.31 | 27.32 | 28.30 | 553,263 | +0.25(+0.89%) |
Sep 07, 2022 | 27.42 | 28.13 | 27.33 | 28.05 | 637,672 | +0.70(+2.55%) |
Sep 06, 2022 | 28.33 | 28.44 | 27.29 | 27.36 | 766,740 | -0.98(-3.47%) |
Sep 02, 2022 | 29.04 | 29.07 | 28.14 | 28.34 | 548,167 | -0.33(-1.17%) |
Sep 01, 2022 | 28.55 | 28.73 | 28.12 | 28.68 | 403,564 | -0.18(-0.61%) |
Aug 31, 2022 | 29.78 | 29.78 | 28.84 | 28.85 | 586,627 | -0.85(-2.88%) |
Aug 30, 2022 | 30.37 | 30.51 | 29.56 | 29.71 | 642,111 | -0.39(-1.30%) |
Aug 29, 2022 | 30.19 | 30.64 | 30.09 | 30.10 | 589,359 | -0.49(-1.61%) |
Aug 26, 2022 | 31.81 | 31.91 | 30.37 | 30.59 | 416,533 | -1.34(-4.19%) |
Aug 25, 2022 | 30.79 | 32.08 | 30.79 | 31.92 | 284,463 | +0.97(+3.12%) |
Aug 24, 2022 | 30.33 | 31.33 | 30.02 | 30.96 | 376,601 | +0.27(+0.88%) |
Aug 23, 2022 | 30.76 | 31.14 | 30.68 | 30.69 | 293,020 | +0.02(+0.06%) |
Aug 22, 2022 | 31.28 | 31.42 | 30.57 | 30.67 | 409,844 | -1.05(-3.31%) |
Aug 19, 2022 | 32.01 | 32.07 | 31.61 | 31.72 | 698,740 | -0.67(-2.06%) |
Aug 18, 2022 | 32.53 | 32.53 | 32.13 | 32.39 | 260,949 | +0.06(+0.20%) |
Aug 17, 2022 | 32.54 | 32.86 | 32.13 | 32.32 | 319,104 | -0.83(-2.49%) |
Aug 16, 2022 | 33.01 | 33.44 | 32.31 | 33.15 | 324,242 | +0.03(+0.08%) |
Aug 15, 2022 | 33.28 | 33.34 | 32.76 | 33.12 | 291,905 | -0.28(-0.83%) |
Aug 12, 2022 | 32.92 | 33.42 | 32.61 | 33.40 | 347,388 | +0.64(+1.96%) |
Aug 11, 2022 | 32.72 | 33.32 | 32.62 | 32.76 | 326,994 | +0.23(+0.71%) |
Aug 10, 2022 | 32.33 | 33.43 | 32.06 | 32.53 | 500,870 | +1.06(+3.36%) |
Aug 09, 2022 | 32.30 | 32.41 | 31.17 | 31.47 | 536,915 | -0.92(-2.84%) |
Aug 08, 2022 | 32.06 | 32.90 | 32.06 | 32.39 | 441,630 | +0.54(+1.70%) |
Aug 05, 2022 | 31.56 | 32.16 | 31.26 | 31.85 | 522,421 | -0.43(-1.33%) |
Aug 04, 2022 | 31.54 | 32.60 | 31.54 | 32.28 | 421,612 | +0.67(+2.11%) |
Aug 03, 2022 | 31.53 | 32.00 | 31.10 | 31.61 | 360,514 | +0.16(+0.49%) |
Aug 02, 2022 | 33.01 | 33.12 | 31.45 | 31.46 | 564,501 | -1.93(-5.78%) |
Aug 01, 2022 | 32.95 | 33.90 | 32.63 | 33.39 | 627,464 | +0.21(+0.63%) |
Jul 29, 2022 | 32.96 | 33.34 | 32.32 | 33.18 | 887,288 | +0.04(+0.11%) |
Jul 28, 2022 | 34.07 | 35.04 | 32.14 | 33.14 | 1,156,206 | -0.22(-0.66%) |
Jul 27, 2022 | 32.77 | 33.48 | 32.11 | 33.36 | 836,911 | +0.60(+1.84%) |
Jul 26, 2022 | 33.15 | 33.22 | 32.60 | 32.76 | 619,347 | -0.59(-1.76%) |
Jul 25, 2022 | 33.98 | 33.99 | 33.23 | 33.34 | 466,195 | -0.80(-2.33%) |
Jul 22, 2022 | 34.05 | 34.80 | 33.58 | 34.14 | 592,360 | +0.45(+1.33%) |
Jul 21, 2022 | 33.24 | 33.83 | 32.50 | 33.69 | 845,376 | +0.24(+0.71%) |
Jul 20, 2022 | 33.60 | 33.69 | 32.95 | 33.45 | 619,382 | -0.05(-0.16%) |
Jul 19, 2022 | 32.95 | 33.55 | 32.38 | 33.51 | 541,110 | +0.99(+3.04%) |
Jul 18, 2022 | 32.66 | 32.97 | 32.00 | 32.52 | 500,035 | +0.05(+0.14%) |
Jul 15, 2022 | 33.19 | 33.19 | 31.74 | 32.47 | 632,419 | -0.03(-0.08%) |
Jul 14, 2022 | 32.36 | 32.55 | 31.57 | 32.50 | 445,453 | -0.18(-0.56%) |
Jul 13, 2022 | 31.66 | 32.76 | 31.10 | 32.68 | 435,280 | +0.28(+0.88%) |
Jul 12, 2022 | 32.01 | 33.06 | 32.01 | 32.40 | 468,618 | +0.19(+0.60%) |
Jul 11, 2022 | 31.99 | 32.55 | 31.85 | 32.21 | 499,360 | +0.21(+0.66%) |
Jul 08, 2022 | 31.47 | 32.22 | 31.47 | 32.00 | 386,454 | +0.16(+0.49%) |
Jul 07, 2022 | 31.62 | 31.96 | 31.04 | 31.84 | 555,323 | +0.26(+0.81%) |
Jul 06, 2022 | 32.26 | 32.27 | 30.73 | 31.58 | 735,017 | -0.39(-1.23%) |
Jul 05, 2022 | 30.42 | 32.02 | 30.20 | 31.98 | 907,023 | +1.01(+3.25%) |
Jul 01, 2022 | 29.56 | 31.15 | 29.56 | 30.97 | 742,998 | +1.40(+4.74%) |
Jun 30, 2022 | 28.50 | 29.57 | 28.22 | 29.57 | 1,307,223 | +0.85(+2.96%) |
Jun 29, 2022 | 28.71 | 28.98 | 28.16 | 28.72 | 501,008 | -0.15(-0.51%) |
Jun 28, 2022 | 29.38 | 29.53 | 28.82 | 28.87 | 776,897 | -0.34(-1.16%) |
Jun 27, 2022 | 28.85 | 29.75 | 28.55 | 29.20 | 602,247 | +0.42(+1.46%) |
Jun 24, 2022 | 28.54 | 29.35 | 28.12 | 28.78 | 768,637 | +0.59(+2.08%) |
Jun 23, 2022 | 26.55 | 28.30 | 26.55 | 28.20 | 789,279 | +1.89(+7.17%) |
Jun 22, 2022 | 25.66 | 26.84 | 25.53 | 26.31 | 721,825 | +0.37(+1.41%) |
Jun 21, 2022 | 26.14 | 26.93 | 25.53 | 25.95 | 1,171,545 | +0.08(+0.32%) |
Jun 17, 2022 | 26.51 | 26.60 | 25.47 | 25.86 | 1,972,083 | -1.26(-4.66%) |
Jun 16, 2022 | 28.51 | 28.58 | 26.57 | 27.13 | 901,820 | -2.26(-7.69%) |
Jun 15, 2022 | 29.90 | 30.31 | 28.67 | 29.39 | 602,267 | -0.22(-0.74%) |
Jun 14, 2022 | 29.84 | 30.14 | 29.27 | 29.61 | 625,444 | -0.16(-0.55%) |
Jun 13, 2022 | 31.23 | 31.73 | 29.47 | 29.77 | 1,010,883 | -2.38(-7.40%) |
Jun 10, 2022 | 33.28 | 33.60 | 32.06 | 32.15 | 522,440 | -1.70(-5.03%) |
Jun 09, 2022 | 33.69 | 34.35 | 33.60 | 33.85 | 603,048 | +0.02(+0.05%) |
Jun 08, 2022 | 34.62 | 34.62 | 33.58 | 33.83 | 471,631 | -0.99(-2.84%) |
Jun 07, 2022 | 34.02 | 34.84 | 33.72 | 34.82 | 398,223 | +0.28(+0.82%) |
Jun 06, 2022 | 34.79 | 34.95 | 34.30 | 34.54 | 566,113 | +0.09(+0.27%) |
Jun 03, 2022 | 34.36 | 34.80 | 34.17 | 34.45 | 503,199 | -0.39(-1.13%) |
Jun 02, 2022 | 34.80 | 35.19 | 34.12 | 34.84 | 391,860 | +0.30(+0.87%) |
Jun 01, 2022 | 35.29 | 35.29 | 34.26 | 34.54 | 488,588 | -0.40(-1.15%) |
May 31, 2022 | 34.61 | 35.17 | 34.06 | 34.94 | 552,217 | -0.12(-0.34%) |
May 27, 2022 | 34.77 | 35.09 | 34.39 | 35.06 | 500,130 | +0.74(+2.16%) |
May 26, 2022 | 33.45 | 34.61 | 33.45 | 34.32 | 423,659 | +1.13(+3.39%) |
May 25, 2022 | 31.78 | 33.39 | 31.77 | 33.19 | 594,320 | +1.39(+4.37%) |
May 24, 2022 | 32.36 | 32.42 | 31.06 | 31.80 | 447,143 | -0.90(-2.74%) |
May 23, 2022 | 34.03 | 34.13 | 32.53 | 32.70 | 494,485 | -1.12(-3.30%) |
May 20, 2022 | 34.06 | 34.06 | 32.57 | 33.82 | 476,508 | +0.29(+0.87%) |
May 19, 2022 | 33.06 | 34.37 | 33.06 | 33.52 | 532,807 | +0.29(+0.88%) |
May 18, 2022 | 34.26 | 34.26 | 33.04 | 33.23 | 649,251 | -1.67(-4.77%) |
May 17, 2022 | 34.47 | 34.94 | 33.50 | 34.90 | 585,210 | +1.18(+3.50%) |
May 16, 2022 | 34.04 | 34.04 | 32.82 | 33.72 | 502,924 | -0.22(-0.65%) |
May 13, 2022 | 33.61 | 34.16 | 33.16 | 33.94 | 655,135 | +0.75(+2.26%) |
May 12, 2022 | 31.73 | 33.58 | 31.68 | 33.19 | 845,256 | +1.35(+4.26%) |
May 11, 2022 | 33.38 | 33.52 | 31.63 | 31.83 | 833,577 | -1.62(-4.84%) |
May 10, 2022 | 34.62 | 34.75 | 32.85 | 33.45 | 725,421 | -0.70(-2.04%) |
May 09, 2022 | 33.80 | 34.80 | 33.34 | 34.15 | 770,205 | -0.22(-0.63%) |
May 06, 2022 | 34.29 | 34.84 | 33.19 | 34.36 | 522,144 | -0.28(-0.81%) |
May 05, 2022 | 35.60 | 35.94 | 34.01 | 34.64 | 713,331 | -1.82(-4.98%) |
May 04, 2022 | 34.79 | 36.68 | 34.06 | 36.46 | 676,165 | +1.72(+4.97%) |
May 03, 2022 | 34.28 | 34.89 | 33.71 | 34.73 | 615,284 | +0.35(+1.02%) |
May 02, 2022 | 33.37 | 34.44 | 32.96 | 34.38 | 841,233 | +1.05(+3.14%) |
Apr 29, 2022 | 33.87 | 34.72 | 33.20 | 33.33 | 915,605 | -0.86(-2.51%) |
Apr 28, 2022 | 34.76 | 34.76 | 32.39 | 34.19 | 973,692 | +1.61(+4.93%) |
Apr 27, 2022 | 33.49 | 33.55 | 32.32 | 32.58 | 930,348 | -0.80(-2.41%) |
Apr 26, 2022 | 33.57 | 34.53 | 33.39 | 33.39 | 891,636 | -0.69(-2.01%) |
Apr 25, 2022 | 32.57 | 34.21 | 32.14 | 34.07 | 708,990 | +1.32(+4.03%) |
Apr 22, 2022 | 33.66 | 33.72 | 32.67 | 32.76 | 688,452 | -0.98(-2.89%) |
Apr 21, 2022 | 34.86 | 34.86 | 33.58 | 33.73 | 622,281 | -0.51(-1.50%) |
Apr 20, 2022 | 34.82 | 35.55 | 34.24 | 34.25 | 613,019 | -0.23(-0.68%) |
Apr 19, 2022 | 32.97 | 34.66 | 32.97 | 34.48 | 932,123 | +1.68(+5.12%) |
Apr 18, 2022 | 32.61 | 33.23 | 32.35 | 32.80 | 703,852 | -0.08(-0.25%) |
Apr 14, 2022 | 33.57 | 34.09 | 32.81 | 32.88 | 445,501 | -0.47(-1.41%) |
Apr 13, 2022 | 32.74 | 33.78 | 32.66 | 33.35 | 894,419 | +0.51(+1.54%) |
Apr 12, 2022 | 33.32 | 34.59 | 32.73 | 32.85 | 1,152,872 | +0.24(+0.75%) |
Apr 11, 2022 | 31.83 | 33.23 | 31.83 | 32.60 | 735,228 | +0.53(+1.66%) |
Apr 08, 2022 | 32.08 | 33.36 | 31.88 | 32.07 | 829,049 | -0.04(-0.11%) |
Apr 07, 2022 | 32.06 | 32.42 | 31.33 | 32.11 | 1,205,585 | +0.00(+0.00%) |
Apr 06, 2022 | 33.03 | 33.24 | 31.61 | 32.11 | 1,129,320 | -1.38(-4.13%) |
Apr 05, 2022 | 35.22 | 35.55 | 33.48 | 33.49 | 1,048,063 | -1.73(-4.92%) |
Apr 04, 2022 | 34.25 | 35.41 | 33.80 | 35.22 | 910,665 | +1.13(+3.31%) |
Apr 01, 2022 | 34.49 | 34.83 | 33.88 | 34.09 | 1,067,320 | -0.08(-0.24%) |
Mar 31, 2022 | 35.22 | 35.43 | 34.13 | 34.17 | 980,101 | -1.16(-3.30%) |
Mar 30, 2022 | 36.52 | 36.62 | 35.25 | 35.34 | 615,644 | -1.23(-3.36%) |
Mar 29, 2022 | 35.93 | 37.07 | 35.39 | 36.57 | 819,523 | +1.26(+3.58%) |
Mar 28, 2022 | 35.22 | 35.53 | 34.82 | 35.30 | 583,138 | -0.05(-0.13%) |
Mar 25, 2022 | 36.08 | 36.40 | 35.10 | 35.35 | 603,375 | -0.63(-1.76%) |
Mar 24, 2022 | 36.11 | 36.20 | 35.29 | 35.98 | 644,659 | -0.22(-0.60%) |
Mar 23, 2022 | 37.68 | 37.72 | 36.10 | 36.20 | 670,875 | -1.84(-4.84%) |
Mar 22, 2022 | 37.97 | 38.74 | 37.52 | 38.04 | 367,466 | -0.01(-0.02%) |
Mar 21, 2022 | 39.26 | 39.28 | 37.68 | 38.05 | 351,224 | -1.35(-3.42%) |
Mar 18, 2022 | 38.75 | 39.63 | 38.38 | 39.39 | 781,593 | +0.59(+1.51%) |
Mar 17, 2022 | 38.31 | 38.88 | 37.79 | 38.81 | 394,991 | +0.49(+1.27%) |
Mar 16, 2022 | 38.25 | 38.82 | 36.75 | 38.32 | 482,233 | +0.35(+0.93%) |
Mar 15, 2022 | 36.92 | 38.07 | 36.89 | 37.97 | 789,437 | +1.16(+3.17%) |
Mar 14, 2022 | 39.00 | 39.14 | 36.26 | 36.80 | 562,188 | -1.96(-5.06%) |
Mar 11, 2022 | 39.24 | 39.59 | 38.72 | 38.76 | 400,337 | +0.01(+0.02%) |
Mar 10, 2022 | 38.07 | 38.88 | 38.75 | 366,764 | -0.25(-0.65%) | |
Mar 09, 2022 | 38.91 | 40.01 | 38.84 | 39.00 | 455,104 | +0.94(+2.47%) |
Mar 08, 2022 | 37.85 | 39.66 | 36.98 | 38.07 | 470,860 | +0.13(+0.33%) |
Mar 07, 2022 | 40.17 | 40.37 | 37.83 | 37.94 | 613,860 | -2.12(-5.30%) |
Mar 04, 2022 | 40.03 | 40.33 | 39.45 | 40.06 | 443,074 | -0.33(-0.83%) |
Mar 03, 2022 | 41.36 | 41.36 | 39.93 | 40.40 | 419,638 | -0.45(-1.11%) |
Mar 02, 2022 | 40.37 | 41.10 | 40.37 | 40.85 | 520,690 | +0.97(+2.42%) |
Mar 01, 2022 | 39.85 | 40.57 | 39.41 | 39.88 | 1,018,986 | -0.16(-0.41%) |
Feb 28, 2022 | 39.15 | 40.26 | 38.87 | 40.04 | 729,494 | +0.47(+1.19%) |
Feb 25, 2022 | 37.98 | 39.69 | 38.97 | 39.57 | 536,291 | +1.45(+3.81%) |
Feb 24, 2022 | 35.80 | 38.30 | 35.41 | 38.12 | 568,512 | +1.35(+3.66%) |
Feb 23, 2022 | 37.90 | 38.16 | 36.60 | 36.77 | 598,758 | -0.74(-1.97%) |
Feb 22, 2022 | 38.67 | 38.81 | 37.24 | 37.51 | 537,541 | -1.46(-3.75%) |
Feb 18, 2022 | 38.98 | 0 | +0.04(+0.09%) | |||
Feb 17, 2022 | 39.69 | 39.91 | 38.77 | 38.94 | 457,835 | -1.08(-2.71%) |
Feb 16, 2022 | 39.44 | 40.19 | 39.19 | 40.03 | 433,835 | +0.22(+0.54%) |
Feb 15, 2022 | 39.54 | 39.97 | 39.24 | 39.81 | 363,224 | +0.63(+1.61%) |
Feb 14, 2022 | 39.13 | 39.67 | 38.69 | 39.18 | 526,613 | -0.05(-0.12%) |
Feb 11, 2022 | 39.80 | 40.37 | 38.72 | 39.22 | 974,890 | -0.47(-1.18%) |
Feb 10, 2022 | 39.86 | 41.32 | 39.13 | 39.69 | 830,528 | -1.35(-3.30%) |
Feb 09, 2022 | 41.05 | 41.47 | 40.65 | 41.05 | 550,931 | +0.54(+1.34%) |
Feb 08, 2022 | 39.77 | 40.56 | 39.22 | 40.50 | 697,709 | +1.07(+2.70%) |
Feb 07, 2022 | 39.16 | 40.03 | 38.63 | 39.44 | 813,569 | +0.44(+1.12%) |
Feb 04, 2022 | 41.61 | 41.72 | 38.70 | 39.00 | 978,244 | -2.69(-6.45%) |
Feb 03, 2022 | 42.41 | 41.69 | 551,799 | -1.28(-2.97%) | ||
Feb 02, 2022 | 41.55 | 43.22 | 41.41 | 42.97 | 1,323,798 | +1.68(+4.07%) |
Feb 01, 2022 | 44.90 | 45.03 | 40.49 | 41.29 | 2,028,718 | -3.97(-8.78%) |
Jan 31, 2022 | 42.88 | 45.26 | 45.26 | 860,416 | +2.11(+4.88%) | |
Jan 28, 2022 | 42.28 | 43.17 | 41.08 | 43.15 | 725,135 | +1.22(+2.92%) |
Jan 27, 2022 | 42.22 | 42.89 | 41.19 | 41.93 | 686,059 | -0.04(-0.09%) |
Jan 26, 2022 | 45.05 | 45.39 | 41.72 | 41.97 | 623,565 | -2.20(-4.97%) |
Jan 25, 2022 | 44.25 | 44.55 | 43.03 | 44.16 | 847,248 | -0.78(-1.73%) |
Jan 24, 2022 | 42.58 | 44.98 | 42.53 | 44.94 | 825,434 | +1.38(+3.16%) |
Jan 21, 2022 | 43.78 | 45.29 | 43.46 | 43.56 | 491,006 | -0.38(-0.87%) |
Jan 20, 2022 | 45.09 | 45.92 | 43.78 | 43.95 | 564,686 | -0.83(-1.85%) |
Jan 19, 2022 | 46.28 | 46.49 | 44.71 | 44.78 | 525,829 | -1.73(-3.72%) |
Jan 18, 2022 | 48.22 | 48.22 | 46.25 | 46.51 | 716,027 | -2.56(-5.22%) |
Jan 14, 2022 | 49.07 | 0 | -0.39(-0.79%) | |||
Jan 13, 2022 | 49.22 | 50.26 | 48.90 | 49.47 | 582,901 | +1.96(+4.12%) |
Jan 12, 2022 | 48.17 | 48.79 | 47.21 | 47.51 | 485,149 | -0.59(-1.23%) |
Jan 11, 2022 | 46.88 | 48.21 | 46.62 | 48.10 | 381,340 | +1.42(+3.04%) |
Jan 10, 2022 | 45.80 | 46.68 | 44.80 | 46.68 | 604,840 | +0.98(+2.15%) |
Jan 07, 2022 | 47.63 | 47.63 | 45.66 | 45.70 | 547,626 | -1.88(-3.94%) |
Jan 06, 2022 | 48.56 | 48.56 | 47.30 | 47.57 | 531,861 | -0.98(-2.02%) |
Jan 05, 2022 | 49.42 | 50.47 | 48.38 | 48.55 | 415,700 | -0.75(-1.52%) |
Jan 04, 2022 | 48.75 | 49.55 | 48.48 | 49.30 | 370,472 | +0.73(+1.51%) |
Jan 03, 2022 | 50.05 | 50.14 | 48.22 | 48.57 | 534,682 | -1.28(-2.56%) |
Dec 31, 2021 | 49.36 | 50.14 | 48.97 | 49.85 | 260,846 | +0.38(+0.78%) |
Dec 30, 2021 | 49.19 | 49.91 | 48.77 | 49.47 | 344,102 | +0.19(+0.38%) |
Dec 29, 2021 | 48.67 | 49.45 | 48.40 | 49.28 | 194,225 | +0.61(+1.25%) |
Dec 28, 2021 | 48.30 | 49.04 | 48.30 | 48.67 | 227,512 | +0.19(+0.39%) |
Dec 27, 2021 | 48.34 | 48.50 | 47.78 | 48.48 | 247,899 | +0.33(+0.69%) |
Dec 23, 2021 | 48.15 | 48.45 | 47.75 | 48.15 | 300,555 | +0.38(+0.80%) |
Dec 22, 2021 | 46.41 | 47.77 | 46.34 | 47.77 | 465,723 | +1.40(+3.02%) |
Dec 21, 2021 | 45.50 | 46.49 | 45.06 | 46.37 | 555,326 | +1.81(+4.07%) |
Dec 20, 2021 | 46.85 | 46.85 | 44.14 | 44.55 | 1,006,758 | -3.03(-6.36%) |
Dec 17, 2021 | 48.35 | 48.50 | 47.23 | 47.58 | 2,398,945 | -0.80(-1.66%) |
Dec 16, 2021 | 49.39 | 49.50 | 48.22 | 48.38 | 924,913 | -1.09(-2.20%) |
Dec 15, 2021 | 47.45 | 49.53 | 46.88 | 49.47 | 809,515 | +1.94(+4.08%) |
Dec 14, 2021 | 47.66 | 48.18 | 47.03 | 47.54 | 822,611 | -0.25(-0.52%) |
Dec 13, 2021 | 50.00 | 50.26 | 47.65 | 47.79 | 553,907 | -2.03(-4.07%) |
Dec 10, 2021 | 48.94 | 49.86 | 48.63 | 49.81 | 463,161 | +1.43(+2.95%) |
Dec 09, 2021 | 47.77 | 49.34 | 47.50 | 48.38 | 464,281 | +0.33(+0.69%) |
Dec 08, 2021 | 48.44 | 48.63 | 47.76 | 48.05 | 439,369 | +0.03(+0.06%) |
Dec 07, 2021 | 47.99 | 48.62 | 47.57 | 48.03 | 564,067 | +0.51(+1.07%) |
Dec 06, 2021 | 45.66 | 47.96 | 45.64 | 47.52 | 648,063 | +2.71(+6.04%) |
Dec 03, 2021 | 45.60 | 45.68 | 44.52 | 44.81 | 394,737 | -0.48(-1.06%) |
Dec 02, 2021 | 43.32 | 45.62 | 43.18 | 45.30 | 588,031 | +2.14(+4.97%) |
Dec 01, 2021 | 43.82 | 44.78 | 43.13 | 43.15 | 620,085 | +0.44(+1.02%) |
Nov 30, 2021 | 43.40 | 44.19 | 42.24 | 42.72 | 514,300 | -1.03(-2.35%) |
Nov 29, 2021 | 44.72 | 44.72 | 43.25 | 43.74 | 313,580 | -0.64(-1.45%) |
Nov 26, 2021 | 44.27 | 44.87 | 43.45 | 44.38 | 339,745 | -0.89(-1.97%) |
Nov 24, 2021 | 45.97 | 46.19 | 45.24 | 45.28 | 243,718 | -0.85(-1.84%) |
Nov 23, 2021 | 45.33 | 46.24 | 44.47 | 46.13 | 555,386 | +0.56(+1.23%) |
Nov 22, 2021 | 45.84 | 46.31 | 45.23 | 45.56 | 323,596 | +0.04(+0.08%) |
Nov 19, 2021 | 45.94 | 46.71 | 45.53 | 45.53 | 367,763 | -0.59(-1.28%) |
Nov 18, 2021 | 46.63 | 46.16 | 45.97 | 46.12 | 310,504 | -0.30(-0.65%) |
Nov 17, 2021 | 46.39 | 46.55 | 45.58 | 46.42 | 463,507 | -0.02(-0.04%) |
Nov 16, 2021 | 46.30 | 46.80 | 45.83 | 46.44 | 260,928 | +0.29(+0.62%) |
Nov 15, 2021 | 46.40 | 46.58 | 46.11 | 46.15 | 371,701 | +0.00(+0.00%) |
Nov 12, 2021 | 45.81 | 46.28 | 45.42 | 46.15 | 381,862 | +0.44(+0.96%) |
Nov 11, 2021 | 45.58 | 46.21 | 45.29 | 45.72 | 189,251 | +0.49(+1.09%) |
Nov 10, 2021 | 46.16 | 45.02 | 45.22 | 497,267 | -1.01(-2.18%) | |
Nov 09, 2021 | 45.39 | 46.80 | 45.39 | 46.23 | 425,427 | +1.10(+2.43%) |
Nov 08, 2021 | 45.39 | 45.63 | 44.94 | 45.13 | 330,947 | -0.07(-0.16%) |
Nov 05, 2021 | 44.20 | 45.40 | 44.20 | 45.21 | 346,078 | +1.18(+2.69%) |
Nov 04, 2021 | 44.37 | 45.11 | 43.63 | 44.02 | 387,159 | -0.03(-0.06%) |
Nov 03, 2021 | 43.08 | 44.99 | 42.95 | 44.05 | 458,142 | +1.11(+2.59%) |
Nov 02, 2021 | 44.38 | 44.38 | 42.77 | 42.93 | 330,597 | -1.38(-3.11%) |