Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.70 | 36.05 | 35.42 | 35.75 | 130,045 | -0.13(-0.35%) |
Oct 28, 2022 | 35.32 | 36.10 | 35.32 | 35.87 | 120,649 | +0.44(+1.23%) |
Oct 27, 2022 | 35.71 | 35.83 | 35.09 | 35.44 | 106,249 | +0.03(+0.08%) |
Oct 26, 2022 | 35.87 | 35.92 | 34.93 | 35.41 | 121,695 | +0.00(+0.00%) |
Oct 25, 2022 | 34.46 | 35.73 | 34.46 | 35.41 | 107,964 | +0.88(+2.56%) |
Oct 24, 2022 | 34.60 | 34.87 | 34.25 | 34.52 | 154,083 | +0.28(+0.82%) |
Oct 21, 2022 | 33.38 | 34.40 | 33.18 | 34.24 | 202,919 | +0.97(+2.92%) |
Oct 20, 2022 | 33.38 | 34.04 | 32.93 | 33.27 | 249,698 | -0.04(-0.12%) |
Oct 19, 2022 | 34.05 | 34.33 | 33.19 | 33.31 | 162,939 | -1.28(-3.70%) |
Oct 18, 2022 | 34.90 | 35.49 | 34.42 | 34.59 | 139,797 | +0.17(+0.51%) |
Oct 17, 2022 | 34.37 | 34.98 | 34.34 | 34.42 | 192,014 | +0.89(+2.66%) |
Oct 14, 2022 | 34.31 | 34.75 | 33.50 | 33.52 | 226,784 | -0.30(-0.89%) |
Oct 13, 2022 | 32.30 | 33.92 | 32.24 | 33.82 | 187,955 | +0.77(+2.32%) |
Oct 12, 2022 | 33.27 | 33.38 | 32.58 | 33.06 | 144,937 | +0.06(+0.18%) |
Oct 11, 2022 | 32.52 | 33.29 | 32.37 | 33.00 | 200,680 | +0.37(+1.13%) |
Oct 10, 2022 | 32.38 | 32.94 | 32.25 | 32.63 | 203,141 | +0.55(+1.72%) |
Oct 07, 2022 | 32.95 | 32.95 | 31.91 | 32.08 | 192,122 | -1.10(-3.30%) |
Oct 06, 2022 | 33.10 | 33.41 | 32.83 | 33.17 | 144,137 | +0.00(+0.00%) |
Oct 05, 2022 | 33.07 | 33.49 | 32.89 | 33.17 | 161,957 | -0.37(-1.10%) |
Oct 04, 2022 | 32.69 | 33.68 | 32.69 | 33.54 | 184,170 | +1.48(+4.63%) |
Oct 03, 2022 | 32.37 | 32.57 | 31.74 | 32.06 | 202,797 | +0.25(+0.79%) |
Sep 30, 2022 | 31.00 | 32.35 | 30.94 | 31.81 | 403,509 | +0.84(+2.73%) |
Sep 29, 2022 | 30.86 | 31.08 | 30.19 | 30.96 | 264,111 | -0.27(-0.87%) |
Sep 28, 2022 | 31.05 | 31.47 | 30.52 | 31.23 | 282,899 | +0.44(+1.42%) |
Sep 27, 2022 | 31.83 | 32.35 | 30.71 | 30.80 | 301,806 | -0.71(-2.25%) |
Sep 26, 2022 | 32.39 | 32.40 | 31.13 | 31.51 | 224,676 | -1.28(-3.91%) |
Sep 23, 2022 | 33.40 | 33.40 | 32.28 | 32.79 | 343,726 | -1.25(-3.68%) |
Sep 22, 2022 | 34.68 | 34.68 | 33.86 | 34.04 | 137,559 | -0.59(-1.71%) |
Sep 21, 2022 | 35.45 | 35.63 | 34.60 | 34.63 | 118,292 | -0.54(-1.54%) |
Sep 20, 2022 | 35.57 | 35.57 | 34.80 | 35.17 | 111,856 | -0.53(-1.49%) |
Sep 19, 2022 | 35.69 | 36.02 | 35.51 | 35.71 | 100,803 | -0.28(-0.78%) |
Sep 16, 2022 | 35.81 | 36.09 | 35.36 | 35.99 | 354,443 | -0.07(-0.19%) |
Sep 15, 2022 | 36.23 | 37.06 | 35.91 | 36.06 | 172,754 | -0.31(-0.85%) |
Sep 14, 2022 | 35.82 | 36.41 | 35.70 | 36.37 | 180,905 | +0.66(+1.85%) |
Sep 13, 2022 | 36.25 | 36.47 | 35.48 | 35.71 | 108,349 | -1.56(-4.19%) |
Sep 12, 2022 | 36.98 | 37.60 | 36.83 | 37.27 | 218,716 | +0.42(+1.15%) |
Sep 09, 2022 | 36.30 | 37.00 | 36.26 | 36.84 | 90,110 | +0.79(+2.19%) |
Sep 08, 2022 | 35.52 | 36.19 | 35.18 | 36.05 | 101,158 | +0.40(+1.11%) |
Sep 07, 2022 | 34.37 | 35.77 | 34.37 | 35.66 | 123,114 | +1.20(+3.47%) |
Sep 06, 2022 | 35.57 | 35.57 | 34.27 | 34.46 | 145,656 | -0.78(-2.21%) |
Sep 02, 2022 | 35.97 | 36.20 | 35.04 | 35.24 | 81,870 | -0.51(-1.43%) |
Sep 01, 2022 | 35.73 | 35.79 | 35.27 | 35.76 | 76,652 | -0.27(-0.75%) |
Aug 31, 2022 | 36.83 | 37.08 | 35.92 | 36.03 | 215,645 | -0.55(-1.50%) |
Aug 30, 2022 | 37.08 | 37.18 | 36.37 | 36.57 | 78,319 | -0.36(-0.97%) |
Aug 29, 2022 | 36.99 | 37.54 | 36.87 | 36.93 | 89,755 | -0.15(-0.42%) |
Aug 26, 2022 | 38.52 | 38.52 | 37.08 | 37.09 | 102,832 | -1.53(-3.97%) |
Aug 25, 2022 | 37.47 | 38.62 | 37.44 | 38.62 | 156,848 | +1.16(+3.09%) |
Aug 24, 2022 | 37.81 | 38.02 | 37.45 | 37.46 | 94,897 | -0.32(-0.84%) |
Aug 23, 2022 | 37.63 | 38.57 | 37.63 | 37.78 | 142,781 | +0.18(+0.49%) |
Aug 22, 2022 | 38.85 | 39.18 | 37.38 | 37.60 | 115,206 | -1.60(-4.08%) |
Aug 19, 2022 | 39.36 | 39.63 | 38.88 | 39.20 | 196,981 | -0.42(-1.07%) |
Aug 18, 2022 | 38.83 | 39.63 | 38.83 | 39.62 | 84,022 | +0.60(+1.53%) |
Aug 17, 2022 | 39.11 | 39.17 | 38.56 | 39.02 | 92,993 | -0.17(-0.44%) |
Aug 16, 2022 | 39.09 | 39.42 | 38.67 | 39.20 | 85,632 | -0.24(-0.61%) |
Aug 15, 2022 | 39.15 | 39.49 | 38.91 | 39.44 | 70,851 | +0.12(+0.29%) |
Aug 12, 2022 | 38.52 | 39.46 | 38.51 | 39.32 | 113,186 | +0.77(+2.00%) |
Aug 11, 2022 | 38.50 | 38.79 | 38.22 | 38.55 | 105,030 | +0.52(+1.37%) |
Aug 10, 2022 | 38.58 | 38.76 | 37.99 | 38.03 | 145,103 | -0.14(-0.38%) |
Aug 09, 2022 | 38.75 | 38.94 | 37.87 | 38.17 | 128,542 | -0.79(-2.03%) |
Aug 08, 2022 | 38.07 | 39.23 | 37.91 | 38.96 | 121,846 | +0.84(+2.20%) |
Aug 05, 2022 | 38.85 | 39.57 | 36.88 | 38.13 | 123,447 | -0.78(-2.01%) |
Aug 04, 2022 | 39.03 | 39.51 | 38.71 | 38.91 | 267,533 | -0.33(-0.84%) |
Aug 03, 2022 | 39.32 | 40.01 | 39.03 | 39.23 | 225,348 | +0.82(+2.13%) |
Aug 02, 2022 | 38.92 | 39.09 | 38.38 | 38.42 | 144,222 | -0.85(-2.16%) |
Aug 01, 2022 | 39.06 | 39.50 | 38.62 | 39.26 | 158,262 | -0.17(-0.44%) |
Jul 29, 2022 | 38.78 | 39.61 | 38.65 | 39.44 | 105,371 | +0.51(+1.31%) |
Jul 28, 2022 | 38.30 | 38.96 | 37.97 | 38.93 | 68,745 | +0.66(+1.74%) |
Jul 27, 2022 | 37.48 | 38.38 | 37.26 | 38.26 | 109,578 | +0.92(+2.45%) |
Jul 26, 2022 | 37.00 | 37.38 | 36.85 | 37.35 | 70,637 | +0.36(+0.96%) |
Jul 25, 2022 | 37.09 | 37.41 | 36.88 | 36.99 | 66,177 | -0.09(-0.23%) |
Jul 22, 2022 | 37.36 | 37.36 | 36.33 | 37.08 | 158,074 | -0.31(-0.82%) |
Jul 21, 2022 | 36.70 | 37.43 | 36.31 | 37.38 | 70,060 | +0.53(+1.44%) |
Jul 20, 2022 | 36.71 | 37.07 | 36.47 | 36.85 | 94,258 | +0.04(+0.10%) |
Jul 19, 2022 | 36.36 | 36.94 | 36.27 | 36.82 | 103,072 | +0.97(+2.72%) |
Jul 18, 2022 | 36.14 | 36.26 | 35.72 | 35.84 | 89,492 | +0.05(+0.13%) |
Jul 15, 2022 | 35.54 | 35.88 | 35.02 | 35.79 | 101,487 | +0.95(+2.74%) |
Jul 14, 2022 | 34.69 | 34.94 | 34.29 | 34.84 | 75,333 | -0.25(-0.71%) |
Jul 13, 2022 | 35.28 | 35.50 | 34.84 | 35.09 | 89,560 | -0.57(-1.59%) |
Jul 12, 2022 | 35.23 | 35.81 | 35.23 | 35.66 | 92,252 | +0.46(+1.31%) |
Jul 11, 2022 | 34.95 | 35.40 | 34.84 | 35.20 | 74,716 | -0.08(-0.22%) |
Jul 08, 2022 | 35.42 | 35.59 | 34.86 | 35.27 | 130,818 | -0.19(-0.54%) |
Jul 07, 2022 | 35.35 | 35.69 | 35.15 | 35.47 | 136,434 | +0.25(+0.71%) |
Jul 06, 2022 | 36.10 | 36.68 | 35.19 | 35.22 | 101,016 | -1.07(-2.95%) |
Jul 05, 2022 | 35.56 | 36.53 | 35.22 | 36.29 | 238,607 | -0.09(-0.24%) |
Jul 01, 2022 | 35.44 | 36.71 | 35.24 | 36.37 | 128,844 | +0.72(+2.03%) |
Jun 30, 2022 | 35.04 | 35.90 | 34.63 | 35.65 | 153,473 | +0.24(+0.68%) |
Jun 29, 2022 | 35.45 | 35.49 | 34.70 | 35.41 | 96,649 | +0.06(+0.16%) |
Jun 28, 2022 | 35.76 | 36.43 | 35.14 | 35.35 | 149,868 | -0.23(-0.65%) |
Jun 27, 2022 | 36.34 | 36.55 | 35.34 | 35.58 | 149,229 | -0.48(-1.34%) |
Jun 24, 2022 | 35.23 | 36.09 | 35.18 | 36.06 | 661,517 | +0.96(+2.75%) |
Jun 23, 2022 | 34.22 | 35.17 | 34.17 | 35.10 | 146,513 | +0.90(+2.62%) |
Jun 22, 2022 | 33.88 | 34.65 | 33.88 | 34.20 | 198,987 | -0.29(-0.84%) |
Jun 21, 2022 | 35.07 | 35.62 | 34.48 | 34.49 | 193,338 | -0.01(-0.03%) |
Jun 17, 2022 | 34.41 | 35.18 | 34.41 | 34.50 | 390,208 | +0.45(+1.33%) |
Jun 16, 2022 | 33.69 | 34.47 | 32.89 | 34.05 | 345,805 | -1.48(-4.18%) |
Jun 15, 2022 | 35.04 | 36.13 | 34.88 | 35.53 | 247,473 | +1.09(+3.16%) |
Jun 14, 2022 | 34.60 | 34.81 | 34.14 | 34.44 | 203,244 | +0.12(+0.34%) |
Jun 13, 2022 | 35.76 | 35.91 | 34.12 | 34.33 | 221,016 | -2.24(-6.12%) |
Jun 10, 2022 | 36.71 | 37.19 | 36.08 | 36.57 | 135,837 | -0.47(-1.27%) |
Jun 09, 2022 | 37.77 | 38.14 | 37.00 | 37.04 | 132,983 | -0.89(-2.34%) |
Jun 08, 2022 | 38.64 | 38.79 | 37.75 | 37.92 | 98,967 | -1.13(-2.89%) |
Jun 07, 2022 | 38.41 | 39.32 | 38.28 | 39.05 | 147,615 | +0.44(+1.15%) |
Jun 06, 2022 | 38.95 | 39.12 | 38.17 | 38.61 | 188,180 | +0.13(+0.33%) |
Jun 03, 2022 | 39.18 | 39.18 | 38.06 | 38.48 | 121,734 | -1.00(-2.54%) |
Jun 02, 2022 | 38.92 | 39.64 | 38.54 | 39.49 | 154,518 | +0.76(+1.97%) |
Jun 01, 2022 | 40.37 | 40.37 | 38.64 | 38.72 | 156,185 | -1.64(-4.06%) |
May 31, 2022 | 40.00 | 40.62 | 39.50 | 40.36 | 320,332 | -0.11(-0.26%) |
May 27, 2022 | 39.88 | 40.61 | 39.88 | 40.47 | 106,449 | +0.57(+1.43%) |
May 26, 2022 | 39.89 | 40.14 | 39.61 | 39.90 | 105,008 | +0.49(+1.25%) |
May 25, 2022 | 38.61 | 39.76 | 38.61 | 39.41 | 211,984 | +0.42(+1.09%) |
May 24, 2022 | 39.74 | 40.00 | 37.91 | 38.98 | 164,410 | -0.83(-2.08%) |
May 23, 2022 | 39.51 | 39.98 | 39.29 | 39.81 | 213,378 | +0.34(+0.85%) |
May 20, 2022 | 39.28 | 39.83 | 38.43 | 39.48 | 478,679 | +0.73(+1.89%) |
May 19, 2022 | 37.63 | 39.11 | 37.43 | 38.74 | 255,949 | +0.97(+2.58%) |
May 18, 2022 | 39.61 | 39.90 | 37.47 | 37.77 | 268,161 | -2.55(-6.33%) |
May 17, 2022 | 40.58 | 40.81 | 40.01 | 40.32 | 168,664 | +0.40(+1.01%) |
May 16, 2022 | 40.33 | 40.77 | 39.42 | 39.92 | 152,329 | -0.26(-0.65%) |
May 13, 2022 | 39.53 | 40.85 | 39.19 | 40.18 | 278,059 | +1.05(+2.68%) |
May 12, 2022 | 38.05 | 39.30 | 37.95 | 39.13 | 273,914 | +1.07(+2.81%) |
May 11, 2022 | 39.64 | 40.21 | 38.06 | 38.06 | 265,151 | -1.58(-3.99%) |
May 10, 2022 | 40.20 | 40.82 | 38.86 | 39.64 | 405,794 | -0.19(-0.48%) |
May 09, 2022 | 40.74 | 40.81 | 39.59 | 39.83 | 218,403 | -1.38(-3.34%) |
May 06, 2022 | 41.93 | 42.79 | 40.61 | 41.21 | 208,962 | -0.82(-1.95%) |
May 05, 2022 | 43.65 | 44.00 | 41.61 | 42.03 | 227,922 | -2.22(-5.01%) |
May 04, 2022 | 44.09 | 44.48 | 42.90 | 44.25 | 170,918 | +0.25(+0.57%) |
May 03, 2022 | 43.37 | 44.40 | 42.65 | 44.00 | 208,690 | +0.81(+1.87%) |
May 02, 2022 | 43.08 | 44.13 | 42.14 | 43.19 | 331,190 | +0.02(+0.04%) |
Apr 29, 2022 | 44.01 | 44.51 | 42.88 | 43.17 | 229,976 | -1.25(-2.82%) |
Apr 28, 2022 | 44.24 | 44.63 | 43.51 | 44.42 | 237,166 | +0.72(+1.65%) |
Apr 27, 2022 | 44.05 | 44.33 | 43.31 | 43.70 | 332,049 | -0.18(-0.42%) |
Apr 26, 2022 | 45.08 | 45.08 | 43.65 | 43.88 | 370,690 | -1.28(-2.84%) |
Apr 25, 2022 | 45.50 | 45.61 | 44.57 | 45.16 | 342,210 | -0.83(-1.80%) |
Apr 22, 2022 | 49.35 | 49.40 | 45.86 | 45.99 | 446,297 | -3.70(-7.45%) |
Apr 21, 2022 | 50.90 | 51.04 | 49.58 | 49.69 | 358,623 | -0.66(-1.32%) |
Apr 20, 2022 | 51.07 | 51.37 | 50.01 | 50.36 | 236,696 | -0.20(-0.40%) |
Apr 19, 2022 | 49.91 | 51.05 | 49.91 | 50.56 | 263,083 | +0.65(+1.29%) |
Apr 18, 2022 | 50.60 | 51.32 | 49.55 | 49.91 | 260,748 | -0.93(-1.84%) |
Apr 14, 2022 | 52.04 | 52.61 | 50.85 | 50.85 | 216,998 | -1.16(-2.22%) |
Apr 13, 2022 | 51.89 | 52.71 | 51.72 | 52.00 | 209,189 | +0.45(+0.88%) |
Apr 12, 2022 | 52.56 | 53.33 | 51.27 | 51.55 | 254,439 | -0.37(-0.71%) |
Apr 11, 2022 | 50.10 | 52.08 | 50.10 | 51.92 | 251,393 | +1.82(+3.64%) |
Apr 08, 2022 | 49.85 | 50.32 | 49.38 | 50.10 | 237,987 | +0.45(+0.91%) |
Apr 07, 2022 | 54.29 | 54.29 | 49.36 | 49.64 | 480,151 | -4.95(-9.07%) |
Apr 06, 2022 | 54.23 | 55.12 | 53.96 | 54.60 | 280,368 | -0.17(-0.32%) |
Apr 05, 2022 | 54.31 | 56.22 | 54.19 | 54.77 | 370,038 | +0.83(+1.54%) |
Apr 04, 2022 | 54.60 | 55.47 | 53.03 | 53.94 | 223,600 | -0.33(-0.60%) |
Apr 01, 2022 | 51.02 | 54.37 | 51.02 | 54.27 | 434,386 | +3.50(+6.89%) |
Mar 31, 2022 | 49.06 | 51.54 | 49.06 | 50.77 | 342,213 | +1.75(+3.58%) |
Mar 30, 2022 | 49.04 | 49.89 | 48.25 | 49.02 | 90,599 | -0.02(-0.04%) |
Mar 29, 2022 | 47.83 | 49.14 | 47.83 | 49.04 | 181,159 | +1.62(+3.41%) |
Mar 28, 2022 | 47.78 | 48.09 | 47.27 | 47.42 | 108,762 | -0.18(-0.38%) |
Mar 25, 2022 | 46.95 | 47.71 | 46.59 | 47.60 | 99,166 | +1.08(+2.32%) |
Mar 24, 2022 | 46.60 | 46.84 | 45.98 | 46.52 | 96,870 | +0.29(+0.63%) |
Mar 23, 2022 | 46.74 | 46.88 | 46.11 | 46.23 | 84,112 | -0.84(-1.78%) |
Mar 22, 2022 | 47.38 | 47.89 | 46.85 | 47.07 | 118,080 | +0.17(+0.37%) |
Mar 21, 2022 | 47.13 | 47.24 | 46.44 | 46.90 | 118,266 | -0.25(-0.53%) |
Mar 18, 2022 | 46.93 | 47.73 | 46.27 | 47.15 | 415,625 | +0.24(+0.51%) |
Mar 17, 2022 | 46.57 | 47.01 | 46.08 | 46.91 | 89,418 | +0.45(+0.98%) |
Mar 16, 2022 | 45.32 | 46.54 | 45.16 | 46.45 | 118,573 | +1.82(+4.08%) |
Mar 15, 2022 | 45.03 | 45.53 | 44.36 | 44.63 | 153,757 | +0.27(+0.61%) |
Mar 14, 2022 | 44.26 | 45.38 | 43.75 | 44.36 | 232,768 | +0.69(+1.59%) |
Mar 11, 2022 | 43.97 | 44.31 | 43.64 | 43.67 | 110,768 | +0.14(+0.33%) |
Mar 10, 2022 | 43.40 | 43.89 | 42.87 | 43.52 | 86,862 | -0.77(-1.74%) |
Mar 09, 2022 | 44.39 | 44.89 | 43.74 | 44.29 | 69,390 | +1.00(+2.32%) |
Mar 08, 2022 | 43.82 | 44.39 | 43.13 | 43.29 | 101,331 | -0.44(-1.01%) |
Mar 07, 2022 | 45.45 | 45.45 | 43.67 | 43.74 | 126,037 | -1.79(-3.94%) |
Mar 04, 2022 | 46.23 | 46.85 | 45.28 | 45.53 | 147,046 | -1.19(-2.55%) |
Mar 03, 2022 | 47.02 | 47.44 | 46.11 | 46.72 | 148,452 | +0.07(+0.14%) |
Mar 02, 2022 | 45.74 | 46.71 | 45.69 | 46.65 | 105,280 | +1.26(+2.77%) |
Mar 01, 2022 | 46.69 | 46.74 | 44.75 | 45.40 | 217,390 | -1.30(-2.77%) |
Feb 28, 2022 | 45.96 | 46.95 | 45.58 | 46.69 | 173,299 | -0.15(-0.32%) |
Feb 25, 2022 | 45.48 | 47.06 | 45.46 | 46.84 | 121,120 | +1.80(+4.00%) |
Feb 24, 2022 | 43.60 | 45.40 | 42.67 | 45.04 | 285,148 | +0.40(+0.90%) |
Feb 23, 2022 | 47.23 | 47.23 | 44.58 | 44.64 | 142,242 | -2.25(-4.81%) |
Feb 22, 2022 | 45.88 | 47.32 | 45.68 | 46.89 | 150,144 | +1.01(+2.21%) |
Feb 18, 2022 | 45.88 | 0 | +1.40(+3.15%) | |||
Feb 17, 2022 | 44.64 | 45.40 | 44.13 | 44.48 | 78,490 | -0.70(-1.56%) |
Feb 16, 2022 | 44.21 | 45.19 | 44.14 | 45.18 | 77,236 | +0.64(+1.43%) |
Feb 15, 2022 | 44.21 | 45.00 | 43.82 | 44.54 | 86,828 | +0.87(+2.00%) |
Feb 14, 2022 | 44.09 | 44.42 | 43.41 | 43.67 | 99,552 | -0.43(-0.98%) |
Feb 11, 2022 | 44.41 | 44.85 | 43.38 | 44.10 | 76,928 | -0.30(-0.68%) |
Feb 10, 2022 | 43.99 | 45.11 | 43.95 | 44.40 | 99,113 | -0.59(-1.31%) |
Feb 09, 2022 | 44.74 | 45.42 | 44.74 | 44.99 | 58,622 | +0.61(+1.38%) |
Feb 08, 2022 | 43.81 | 44.80 | 43.81 | 44.38 | 57,525 | +0.65(+1.48%) |
Feb 07, 2022 | 43.83 | 44.20 | 43.42 | 43.73 | 57,507 | -0.09(-0.21%) |
Feb 04, 2022 | 43.74 | 44.21 | 42.96 | 43.83 | 77,738 | -0.31(-0.70%) |
Feb 03, 2022 | 43.50 | 44.54 | 44.14 | 103,497 | -0.12(-0.28%) | |
Feb 02, 2022 | 43.55 | 44.29 | 43.14 | 44.26 | 132,720 | +0.72(+1.66%) |
Feb 01, 2022 | 44.42 | 44.80 | 43.04 | 43.54 | 127,017 | -0.41(-0.94%) |
Jan 31, 2022 | 41.95 | 43.96 | 43.95 | 303,560 | +1.72(+4.07%) | |
Jan 28, 2022 | 41.59 | 42.35 | 40.99 | 42.23 | 72,565 | +0.79(+1.90%) |
Jan 27, 2022 | 42.68 | 43.40 | 41.23 | 41.44 | 104,818 | -1.07(-2.52%) |
Jan 26, 2022 | 43.21 | 44.16 | 42.34 | 42.51 | 134,299 | +0.03(+0.07%) |
Jan 25, 2022 | 43.56 | 43.73 | 42.06 | 42.49 | 210,368 | -1.77(-3.99%) |
Jan 24, 2022 | 43.07 | 44.40 | 41.64 | 44.25 | 208,213 | +0.61(+1.40%) |
Jan 21, 2022 | 43.50 | 44.94 | 43.28 | 43.64 | 119,178 | +0.09(+0.22%) |
Jan 20, 2022 | 44.84 | 46.08 | 43.45 | 43.55 | 83,689 | -0.97(-2.17%) |
Jan 19, 2022 | 45.52 | 46.19 | 44.39 | 44.51 | 127,959 | -0.84(-1.86%) |
Jan 18, 2022 | 45.53 | 45.53 | 44.69 | 45.36 | 78,463 | -0.52(-1.13%) |
Jan 14, 2022 | 45.88 | 0 | -0.22(-0.47%) | |||
Jan 13, 2022 | 46.49 | 47.11 | 45.87 | 46.09 | 57,824 | +0.03(+0.06%) |
Jan 12, 2022 | 46.31 | 46.97 | 45.48 | 46.06 | 72,645 | +0.24(+0.53%) |
Jan 11, 2022 | 45.29 | 46.03 | 44.62 | 45.82 | 63,874 | +0.53(+1.16%) |
Jan 10, 2022 | 45.29 | 45.71 | 44.79 | 45.29 | 74,300 | -0.54(-1.17%) |
Jan 07, 2022 | 46.50 | 46.68 | 45.47 | 45.83 | 90,326 | -0.67(-1.43%) |
Jan 06, 2022 | 46.56 | 47.21 | 46.03 | 46.50 | 60,761 | +0.09(+0.20%) |
Jan 05, 2022 | 48.14 | 48.14 | 46.33 | 46.40 | 61,974 | -1.65(-3.44%) |
Jan 04, 2022 | 47.81 | 48.45 | 47.39 | 48.05 | 126,903 | +0.73(+1.55%) |
Jan 03, 2022 | 48.62 | 48.84 | 47.12 | 47.32 | 122,860 | -1.00(-2.06%) |
Dec 31, 2021 | 48.30 | 48.91 | 48.24 | 48.32 | 54,031 | -0.11(-0.23%) |
Dec 30, 2021 | 48.49 | 49.06 | 48.17 | 48.43 | 56,798 | -0.07(-0.14%) |
Dec 29, 2021 | 48.29 | 48.82 | 47.80 | 48.49 | 76,611 | +0.32(+0.66%) |
Dec 28, 2021 | 47.70 | 48.49 | 47.59 | 48.18 | 56,530 | +0.24(+0.51%) |
Dec 27, 2021 | 47.19 | 47.98 | 46.89 | 47.93 | 77,511 | +0.77(+1.63%) |
Dec 23, 2021 | 45.84 | 47.60 | 45.84 | 47.16 | 88,676 | +0.44(+0.94%) |
Dec 22, 2021 | 45.50 | 46.80 | 45.42 | 46.72 | 108,852 | +1.10(+2.41%) |
Dec 21, 2021 | 43.61 | 45.62 | 43.61 | 45.62 | 132,185 | +2.59(+6.02%) |
Dec 20, 2021 | 42.70 | 43.08 | 41.84 | 43.03 | 178,890 | -0.05(-0.11%) |
Dec 17, 2021 | 43.87 | 44.32 | 42.84 | 43.08 | 431,664 | -0.96(-2.17%) |
Dec 16, 2021 | 45.07 | 45.27 | 43.41 | 44.04 | 230,200 | -1.03(-2.29%) |
Dec 15, 2021 | 45.11 | 45.46 | 44.55 | 45.07 | 235,993 | +0.07(+0.15%) |
Dec 14, 2021 | 45.68 | 46.31 | 44.84 | 45.00 | 105,376 | -0.85(-1.86%) |
Dec 13, 2021 | 44.90 | 46.08 | 44.31 | 45.86 | 144,768 | +1.29(+2.89%) |
Dec 10, 2021 | 43.73 | 44.62 | 43.14 | 44.57 | 56,303 | +1.00(+2.28%) |
Dec 09, 2021 | 43.45 | 43.86 | 43.39 | 43.58 | 42,544 | -0.33(-0.75%) |
Dec 08, 2021 | 43.92 | 44.36 | 43.19 | 43.90 | 83,613 | +0.09(+0.21%) |
Dec 07, 2021 | 44.30 | 44.61 | 43.73 | 43.81 | 63,385 | +0.05(+0.11%) |
Dec 06, 2021 | 43.45 | 44.30 | 43.15 | 43.76 | 100,343 | +1.00(+2.33%) |
Dec 03, 2021 | 42.80 | 43.28 | 42.26 | 42.77 | 104,045 | +0.08(+0.20%) |
Dec 02, 2021 | 40.85 | 43.03 | 40.85 | 42.68 | 132,156 | +2.25(+5.57%) |
Dec 01, 2021 | 41.23 | 41.80 | 40.33 | 40.43 | 134,152 | +0.20(+0.49%) |
Nov 30, 2021 | 41.73 | 42.04 | 39.30 | 40.23 | 253,327 | -2.07(-4.88%) |
Nov 29, 2021 | 42.86 | 42.86 | 41.80 | 42.30 | 100,520 | +0.06(+0.13%) |
Nov 26, 2021 | 43.79 | 43.79 | 41.58 | 42.24 | 61,401 | -2.63(-5.86%) |
Nov 24, 2021 | 44.35 | 44.92 | 44.10 | 44.87 | 28,529 | +0.37(+0.82%) |
Nov 23, 2021 | 44.04 | 44.93 | 44.04 | 44.50 | 71,096 | +0.26(+0.59%) |
Nov 22, 2021 | 44.05 | 45.01 | 43.64 | 44.24 | 59,222 | +0.25(+0.58%) |
Nov 19, 2021 | 43.53 | 44.12 | 42.98 | 43.99 | 143,978 | +0.27(+0.62%) |
Nov 18, 2021 | 43.85 | 43.90 | 43.61 | 43.72 | 74,279 | -0.16(-0.36%) |
Nov 17, 2021 | 44.61 | 44.61 | 43.19 | 43.88 | 114,030 | -0.81(-1.81%) |
Nov 16, 2021 | 45.14 | 45.30 | 44.54 | 44.68 | 111,844 | -0.58(-1.29%) |
Nov 15, 2021 | 45.35 | 45.49 | 44.92 | 45.27 | 60,225 | +0.08(+0.17%) |
Nov 12, 2021 | 44.65 | 45.47 | 43.97 | 45.19 | 53,363 | +0.65(+1.45%) |
Nov 11, 2021 | 44.96 | 44.96 | 44.05 | 44.54 | 61,362 | -0.08(-0.17%) |
Nov 10, 2021 | 46.34 | 44.62 | 104,296 | -1.96(-4.21%) | ||
Nov 09, 2021 | 46.73 | 47.23 | 46.43 | 46.58 | 122,301 | -0.07(-0.14%) |
Nov 08, 2021 | 47.30 | 47.30 | 46.08 | 46.65 | 118,016 | -0.14(-0.30%) |
Nov 05, 2021 | 45.88 | 47.00 | 43.97 | 46.79 | 184,125 | +2.99(+6.82%) |
Nov 04, 2021 | 43.42 | 44.16 | 42.80 | 43.80 | 133,805 | +0.28(+0.65%) |
Nov 03, 2021 | 42.49 | 43.73 | 41.94 | 43.52 | 135,504 | +1.15(+2.73%) |
Nov 02, 2021 | 43.34 | 43.41 | 42.26 | 42.36 | 127,401 | -0.76(-1.76%) |