Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.89 | 22.01 | 21.35 | 21.67 | 165,097 | -0.44(-2.00%) |
Oct 28, 2022 | 22.16 | 22.47 | 21.96 | 22.12 | 37,698 | -0.31(-1.38%) |
Oct 27, 2022 | 22.18 | 22.61 | 21.83 | 22.43 | 226,304 | +0.45(+2.06%) |
Oct 26, 2022 | 21.69 | 22.09 | 21.69 | 21.97 | 489,053 | +0.62(+2.88%) |
Oct 25, 2022 | 21.17 | 21.39 | 21.11 | 21.36 | 264,447 | +1.15(+5.68%) |
Oct 24, 2022 | 20.36 | 20.65 | 19.96 | 20.21 | 74,339 | -0.35(-1.69%) |
Oct 21, 2022 | 20.47 | 20.84 | 20.24 | 20.56 | 143,603 | -0.77(-3.62%) |
Oct 20, 2022 | 21.82 | 21.94 | 21.27 | 21.33 | 30,419 | -0.73(-3.32%) |
Oct 19, 2022 | 22.38 | 22.48 | 22.00 | 22.06 | 34,776 | -0.88(-3.82%) |
Oct 18, 2022 | 22.80 | 22.94 | 22.31 | 22.94 | 19,877 | +0.12(+0.51%) |
Oct 17, 2022 | 23.42 | 23.50 | 22.79 | 22.82 | 23,963 | -0.28(-1.21%) |
Oct 14, 2022 | 23.58 | 23.58 | 22.91 | 23.10 | 122,899 | -0.33(-1.42%) |
Oct 13, 2022 | 22.98 | 23.87 | 22.98 | 23.43 | 59,452 | -0.48(-1.99%) |
Oct 12, 2022 | 23.39 | 23.95 | 23.33 | 23.91 | 35,692 | +0.25(+1.06%) |
Oct 11, 2022 | 23.33 | 24.12 | 23.32 | 23.66 | 36,214 | +0.24(+1.03%) |
Oct 10, 2022 | 23.96 | 24.00 | 23.08 | 23.42 | 196,974 | -0.79(-3.26%) |
Oct 07, 2022 | 24.13 | 24.49 | 23.97 | 24.21 | 83,712 | -0.48(-1.95%) |
Oct 06, 2022 | 25.00 | 25.08 | 24.52 | 24.69 | 49,866 | -0.29(-1.16%) |
Oct 05, 2022 | 25.09 | 25.09 | 24.59 | 24.98 | 24,403 | -0.51(-2.00%) |
Oct 04, 2022 | 25.79 | 25.93 | 25.45 | 25.49 | 59,873 | -0.14(-0.56%) |
Oct 03, 2022 | 25.62 | 26.02 | 25.36 | 25.63 | 83,556 | +0.77(+3.10%) |
Sep 30, 2022 | 25.72 | 26.01 | 24.78 | 24.86 | 41,546 | -0.90(-3.48%) |
Sep 29, 2022 | 25.02 | 25.76 | 24.98 | 25.76 | 198,288 | -0.04(-0.15%) |
Sep 28, 2022 | 25.25 | 25.84 | 24.93 | 25.80 | 108,719 | +1.64(+6.78%) |
Sep 27, 2022 | 25.05 | 25.13 | 24.14 | 24.16 | 88,592 | -1.29(-5.07%) |
Sep 26, 2022 | 26.33 | 26.33 | 25.33 | 25.45 | 139,531 | -1.06(-4.00%) |
Sep 23, 2022 | 26.35 | 26.84 | 25.98 | 26.51 | 93,013 | +0.21(+0.81%) |
Sep 22, 2022 | 26.54 | 26.60 | 26.05 | 26.30 | 86,445 | -1.42(-5.11%) |
Sep 21, 2022 | 27.07 | 27.72 | 26.77 | 27.72 | 47,555 | +0.87(+3.23%) |
Sep 20, 2022 | 26.53 | 27.12 | 26.44 | 26.85 | 66,691 | -0.56(-2.04%) |
Sep 19, 2022 | 27.18 | 27.60 | 27.01 | 27.41 | 43,670 | +0.11(+0.39%) |
Sep 16, 2022 | 27.23 | 27.69 | 27.17 | 27.30 | 36,877 | -0.40(-1.46%) |
Sep 15, 2022 | 27.70 | 27.79 | 27.56 | 27.71 | 18,908 | -0.09(-0.31%) |
Sep 14, 2022 | 27.59 | 27.84 | 27.35 | 27.79 | 38,067 | +0.19(+0.70%) |
Sep 13, 2022 | 27.04 | 27.60 | 26.87 | 27.60 | 34,246 | +0.13(+0.46%) |
Sep 12, 2022 | 28.05 | 28.17 | 27.15 | 27.48 | 36,887 | -0.49(-1.76%) |
Sep 09, 2022 | 27.93 | 28.16 | 27.65 | 27.97 | 121,385 | +0.04(+0.14%) |
Sep 08, 2022 | 28.19 | 28.55 | 27.86 | 27.93 | 23,880 | -0.46(-1.63%) |
Sep 07, 2022 | 27.94 | 28.48 | 27.93 | 28.39 | 20,125 | +1.02(+3.73%) |
Sep 06, 2022 | 28.33 | 28.46 | 27.37 | 27.37 | 123,270 | -1.65(-5.68%) |
Sep 02, 2022 | 28.69 | 29.07 | 28.57 | 29.02 | 151,476 | +0.36(+1.24%) |
Sep 01, 2022 | 28.81 | 29.00 | 28.32 | 28.66 | 84,470 | -1.09(-3.66%) |
Aug 31, 2022 | 30.14 | 30.48 | 29.57 | 29.75 | 24,072 | -0.60(-1.97%) |
Aug 30, 2022 | 30.12 | 30.58 | 29.97 | 30.35 | 28,206 | +0.26(+0.86%) |
Aug 29, 2022 | 30.29 | 30.33 | 29.92 | 30.09 | 106,155 | -0.58(-1.89%) |
Aug 26, 2022 | 29.96 | 30.71 | 29.86 | 30.67 | 65,178 | +0.39(+1.27%) |
Aug 25, 2022 | 29.51 | 30.35 | 29.38 | 30.28 | 90,007 | +0.85(+2.88%) |
Aug 24, 2022 | 29.60 | 29.75 | 29.27 | 29.43 | 23,456 | -0.45(-1.52%) |
Aug 23, 2022 | 29.94 | 30.62 | 29.74 | 29.88 | 43,916 | -0.26(-0.86%) |
Aug 22, 2022 | 30.26 | 30.33 | 30.00 | 30.14 | 95,159 | -0.24(-0.80%) |
Aug 19, 2022 | 30.53 | 30.53 | 30.26 | 30.39 | 23,357 | -1.03(-3.29%) |
Aug 18, 2022 | 31.68 | 31.81 | 31.32 | 31.42 | 18,445 | +0.10(+0.32%) |
Aug 17, 2022 | 31.53 | 31.53 | 31.09 | 31.32 | 20,268 | -0.68(-2.14%) |
Aug 16, 2022 | 31.65 | 32.01 | 31.14 | 32.00 | 22,155 | +0.25(+0.79%) |
Aug 15, 2022 | 32.20 | 32.44 | 31.73 | 31.75 | 140,491 | -0.03(-0.09%) |
Aug 12, 2022 | 31.57 | 31.79 | 31.20 | 31.78 | 19,047 | +0.59(+1.88%) |
Aug 11, 2022 | 32.57 | 32.60 | 31.08 | 31.20 | 44,823 | -1.49(-4.57%) |
Aug 10, 2022 | 33.05 | 33.52 | 32.52 | 32.69 | 39,295 | -0.50(-1.51%) |
Aug 09, 2022 | 33.05 | 33.34 | 32.98 | 33.19 | 21,382 | -0.15(-0.46%) |
Aug 08, 2022 | 33.02 | 33.51 | 33.00 | 33.34 | 10,718 | +0.94(+2.91%) |
Aug 05, 2022 | 32.70 | 32.70 | 32.03 | 32.40 | 60,644 | -1.57(-4.62%) |
Aug 04, 2022 | 33.81 | 33.97 | 33.54 | 33.97 | 27,720 | -0.01(-0.03%) |
Aug 03, 2022 | 32.78 | 34.03 | 32.26 | 33.98 | 210,273 | +1.00(+3.04%) |
Aug 02, 2022 | 34.50 | 34.73 | 32.84 | 32.98 | 90,679 | -1.40(-4.08%) |
Aug 01, 2022 | 33.38 | 34.44 | 33.31 | 34.38 | 69,938 | +1.59(+4.83%) |
Jul 29, 2022 | 32.97 | 33.75 | 32.79 | 32.79 | 97,244 | -0.16(-0.50%) |
Jul 28, 2022 | 33.22 | 33.74 | 32.78 | 32.96 | 40,627 | +0.45(+1.39%) |
Jul 27, 2022 | 33.21 | 33.44 | 32.47 | 32.51 | 36,472 | -0.41(-1.26%) |
Jul 26, 2022 | 33.60 | 33.79 | 32.83 | 32.92 | 30,220 | +0.14(+0.44%) |
Jul 25, 2022 | 32.45 | 32.93 | 32.38 | 32.78 | 45,714 | -0.72(-2.16%) |
Jul 22, 2022 | 33.37 | 33.83 | 33.16 | 33.50 | 43,221 | +1.10(+3.39%) |
Jul 21, 2022 | 31.61 | 32.44 | 31.52 | 32.40 | 189,224 | +1.08(+3.45%) |
Jul 20, 2022 | 31.75 | 31.77 | 31.07 | 31.32 | 9,303 | +0.22(+0.71%) |
Jul 19, 2022 | 31.46 | 31.57 | 30.80 | 31.10 | 27,888 | -0.36(-1.13%) |
Jul 18, 2022 | 31.69 | 31.69 | 31.15 | 31.46 | 203,044 | -0.77(-2.39%) |
Jul 15, 2022 | 32.02 | 32.49 | 31.90 | 32.23 | 207,940 | +0.42(+1.33%) |
Jul 14, 2022 | 31.58 | 32.11 | 31.24 | 31.80 | 31,890 | -0.49(-1.52%) |
Jul 13, 2022 | 30.89 | 32.40 | 30.69 | 32.29 | 25,951 | +0.71(+2.26%) |
Jul 12, 2022 | 31.85 | 32.13 | 31.54 | 31.58 | 25,255 | +0.40(+1.30%) |
Jul 11, 2022 | 30.92 | 31.45 | 30.88 | 31.18 | 206,820 | +0.92(+3.03%) |
Jul 08, 2022 | 30.75 | 30.75 | 29.95 | 30.26 | 226,894 | -0.64(-2.06%) |
Jul 07, 2022 | 31.67 | 31.67 | 30.76 | 30.90 | 51,488 | -0.55(-1.75%) |
Jul 06, 2022 | 32.88 | 33.02 | 31.31 | 31.45 | 103,699 | -1.05(-3.23%) |
Jul 05, 2022 | 32.65 | 33.20 | 32.28 | 32.50 | 367,510 | +0.62(+1.93%) |
Jul 01, 2022 | 32.14 | 33.03 | 31.76 | 31.88 | 97,216 | +0.38(+1.19%) |
Jun 30, 2022 | 31.38 | 31.85 | 31.36 | 31.50 | 420,911 | +0.66(+2.16%) |
Jun 29, 2022 | 30.12 | 30.84 | 30.04 | 30.84 | 23,497 | +0.90(+2.99%) |
Jun 28, 2022 | 29.51 | 29.94 | 29.33 | 29.94 | 24,668 | +0.21(+0.71%) |
Jun 27, 2022 | 29.50 | 29.94 | 29.45 | 29.73 | 34,992 | -0.46(-1.53%) |
Jun 24, 2022 | 30.69 | 31.02 | 30.19 | 30.19 | 42,133 | -0.87(-2.79%) |
Jun 23, 2022 | 30.94 | 31.56 | 30.76 | 31.06 | 139,037 | +0.54(+1.77%) |
Jun 22, 2022 | 30.31 | 30.58 | 30.19 | 30.52 | 21,316 | +1.53(+5.29%) |
Jun 21, 2022 | 28.93 | 29.31 | 28.87 | 28.99 | 23,030 | -1.04(-3.47%) |
Jun 17, 2022 | 29.92 | 30.37 | 29.44 | 30.03 | 76,656 | +0.27(+0.91%) |
Jun 16, 2022 | 28.11 | 29.76 | 27.95 | 29.76 | 31,677 | +0.39(+1.31%) |
Jun 15, 2022 | 28.96 | 29.37 | 28.45 | 29.37 | 38,149 | +1.10(+3.89%) |
Jun 14, 2022 | 29.27 | 29.40 | 28.14 | 28.28 | 44,410 | -0.81(-2.78%) |
Jun 13, 2022 | 29.69 | 29.80 | 28.53 | 29.08 | 53,924 | -1.90(-6.13%) |
Jun 10, 2022 | 31.26 | 31.42 | 30.55 | 30.98 | 47,924 | -0.36(-1.14%) |
Jun 09, 2022 | 31.04 | 31.46 | 31.03 | 31.34 | 65,564 | +0.19(+0.62%) |
Jun 08, 2022 | 31.47 | 31.69 | 31.15 | 31.15 | 36,702 | -0.53(-1.67%) |
Jun 07, 2022 | 31.45 | 32.00 | 31.45 | 31.68 | 12,950 | +0.64(+2.05%) |
Jun 06, 2022 | 31.74 | 31.79 | 31.04 | 31.04 | 54,405 | -1.14(-3.53%) |
Jun 03, 2022 | 31.66 | 32.18 | 31.66 | 32.18 | 25,588 | -0.16(-0.51%) |
Jun 02, 2022 | 32.59 | 32.59 | 32.00 | 32.34 | 14,400 | +0.00(+0.00%) |
Jun 01, 2022 | 32.73 | 32.96 | 32.09 | 32.34 | 24,861 | -0.09(-0.27%) |
May 31, 2022 | 32.74 | 32.77 | 32.08 | 32.43 | 67,243 | -1.12(-3.33%) |
May 27, 2022 | 34.01 | 34.16 | 33.55 | 33.55 | 31,682 | -0.13(-0.37%) |
May 26, 2022 | 33.65 | 33.79 | 33.21 | 33.67 | 26,409 | -0.31(-0.91%) |
May 25, 2022 | 34.14 | 34.14 | 33.66 | 33.98 | 42,980 | +0.28(+0.83%) |
May 24, 2022 | 33.23 | 34.12 | 33.23 | 33.70 | 77,826 | +1.27(+3.92%) |
May 23, 2022 | 33.08 | 33.31 | 32.43 | 32.43 | 57,963 | -1.14(-3.39%) |
May 20, 2022 | 32.77 | 33.73 | 32.75 | 33.57 | 59,198 | +0.83(+2.53%) |
May 19, 2022 | 33.64 | 33.65 | 32.63 | 32.74 | 39,835 | +0.11(+0.32%) |
May 18, 2022 | 31.51 | 32.63 | 31.46 | 32.63 | 28,125 | +1.32(+4.22%) |
May 17, 2022 | 31.48 | 31.81 | 31.29 | 31.31 | 14,009 | -0.76(-2.37%) |
May 16, 2022 | 32.31 | 32.61 | 32.07 | 32.07 | 24,077 | -0.12(-0.36%) |
May 13, 2022 | 32.75 | 32.79 | 32.11 | 32.19 | 40,822 | -0.96(-2.91%) |
May 12, 2022 | 33.33 | 33.68 | 33.15 | 33.15 | 39,865 | -0.08(-0.23%) |
May 11, 2022 | 31.53 | 33.24 | 31.51 | 33.23 | 35,914 | +1.18(+3.67%) |
May 10, 2022 | 32.19 | 32.68 | 31.99 | 32.05 | 45,235 | +0.60(+1.90%) |
May 09, 2022 | 30.67 | 31.46 | 30.38 | 31.46 | 73,213 | +0.51(+1.65%) |
May 06, 2022 | 31.17 | 31.64 | 30.83 | 30.94 | 37,180 | -0.93(-2.90%) |
May 05, 2022 | 32.40 | 32.42 | 31.19 | 31.87 | 55,108 | -1.80(-5.35%) |
May 04, 2022 | 33.38 | 33.82 | 33.04 | 33.67 | 35,869 | +0.30(+0.90%) |
May 03, 2022 | 33.96 | 34.11 | 33.32 | 33.37 | 36,906 | +0.41(+1.26%) |
May 02, 2022 | 33.26 | 33.49 | 32.79 | 32.96 | 62,894 | -1.07(-3.14%) |
Apr 29, 2022 | 34.04 | 34.91 | 33.75 | 34.03 | 55,747 | -0.94(-2.70%) |
Apr 28, 2022 | 34.59 | 35.03 | 34.33 | 34.97 | 33,090 | +0.02(+0.06%) |
Apr 27, 2022 | 35.71 | 35.71 | 34.65 | 34.95 | 92,887 | -0.85(-2.37%) |
Apr 26, 2022 | 35.85 | 36.09 | 35.46 | 35.80 | 91,636 | +0.69(+1.98%) |
Apr 25, 2022 | 35.30 | 35.64 | 35.07 | 35.11 | 75,943 | +0.62(+1.79%) |
Apr 22, 2022 | 34.49 | 35.01 | 34.21 | 34.49 | 25,077 | -0.33(-0.94%) |
Apr 21, 2022 | 34.91 | 34.91 | 33.97 | 34.82 | 35,232 | -0.59(-1.66%) |
Apr 20, 2022 | 34.63 | 35.42 | 34.36 | 35.41 | 42,323 | +1.34(+3.93%) |
Apr 19, 2022 | 33.96 | 34.22 | 33.71 | 34.07 | 50,167 | -0.48(-1.39%) |
Apr 18, 2022 | 34.98 | 35.08 | 34.36 | 34.55 | 25,106 | -0.34(-0.97%) |
Apr 14, 2022 | 36.12 | 36.12 | 34.70 | 34.89 | 27,502 | -1.39(-3.83%) |
Apr 13, 2022 | 36.29 | 36.90 | 36.24 | 36.28 | 107,923 | +0.05(+0.14%) |
Apr 12, 2022 | 36.72 | 36.92 | 35.98 | 36.23 | 138,315 | -0.08(-0.21%) |
Apr 11, 2022 | 36.67 | 36.88 | 35.98 | 36.30 | 58,608 | -1.10(-2.94%) |
Apr 08, 2022 | 37.64 | 37.77 | 37.03 | 37.40 | 21,679 | -0.90(-2.36%) |
Apr 07, 2022 | 38.12 | 38.32 | 37.70 | 38.31 | 37,706 | -0.74(-1.90%) |
Apr 06, 2022 | 38.28 | 39.13 | 38.22 | 39.05 | 34,619 | -0.55(-1.39%) |
Apr 05, 2022 | 40.99 | 40.99 | 39.47 | 39.60 | 31,625 | -1.91(-4.60%) |
Apr 04, 2022 | 41.68 | 41.97 | 41.02 | 41.51 | 18,298 | -0.43(-1.03%) |
Apr 01, 2022 | 40.50 | 42.31 | 40.24 | 41.94 | 91,356 | +0.50(+1.21%) |
Mar 31, 2022 | 41.66 | 41.98 | 40.89 | 41.44 | 191,546 | -0.09(-0.21%) |
Mar 30, 2022 | 40.49 | 41.65 | 40.39 | 41.53 | 15,681 | +0.58(+1.41%) |
Mar 29, 2022 | 40.88 | 41.42 | 40.25 | 40.95 | 32,242 | +0.69(+1.72%) |
Mar 28, 2022 | 40.00 | 40.69 | 39.85 | 40.25 | 26,225 | +0.58(+1.46%) |
Mar 25, 2022 | 40.17 | 40.17 | 38.93 | 39.68 | 24,506 | -0.98(-2.42%) |
Mar 24, 2022 | 40.26 | 41.15 | 40.22 | 40.66 | 28,395 | -0.75(-1.82%) |
Mar 23, 2022 | 40.14 | 41.41 | 39.77 | 41.41 | 30,951 | +1.80(+4.55%) |
Mar 22, 2022 | 39.87 | 39.98 | 39.46 | 39.61 | 27,731 | -1.13(-2.77%) |
Mar 21, 2022 | 41.29 | 41.41 | 40.53 | 40.73 | 11,701 | -1.88(-4.41%) |
Mar 18, 2022 | 42.13 | 42.70 | 42.13 | 42.62 | 8,509 | +0.96(+2.31%) |
Mar 17, 2022 | 42.34 | 42.34 | 41.26 | 41.65 | 119,571 | -0.68(-1.62%) |
Mar 16, 2022 | 41.67 | 42.39 | 40.68 | 42.34 | 19,115 | +0.87(+2.09%) |
Mar 15, 2022 | 42.37 | 42.44 | 41.32 | 41.47 | 18,599 | -0.13(-0.32%) |
Mar 14, 2022 | 42.35 | 42.35 | 41.51 | 41.60 | 129,720 | -2.14(-4.89%) |
Mar 11, 2022 | 43.26 | 43.91 | 43.26 | 43.74 | 111,299 | +0.36(+0.82%) |
Mar 10, 2022 | 43.64 | 42.79 | 43.39 | 38,732 | -1.28(-2.87%) | |
Mar 09, 2022 | 45.18 | 45.18 | 44.43 | 44.67 | 11,559 | -0.94(-2.07%) |
Mar 08, 2022 | 45.46 | 45.82 | 45.17 | 45.61 | 21,727 | -0.91(-1.95%) |
Mar 07, 2022 | 46.48 | 47.26 | 46.30 | 46.52 | 103,157 | -0.70(-1.49%) |
Mar 04, 2022 | 47.31 | 47.67 | 46.89 | 47.22 | 15,978 | +1.50(+3.29%) |
Mar 03, 2022 | 45.30 | 46.06 | 45.12 | 45.72 | 208,174 | +0.99(+2.22%) |
Mar 02, 2022 | 47.08 | 47.21 | 44.71 | 44.73 | 14,469 | -3.35(-6.98%) |
Mar 01, 2022 | 47.18 | 48.47 | 47.18 | 48.08 | 48,170 | +1.19(+2.53%) |
Feb 28, 2022 | 45.67 | 47.12 | 45.67 | 46.89 | 112,906 | +1.85(+4.11%) |
Feb 25, 2022 | 44.94 | 45.27 | 44.62 | 45.04 | 108,456 | +0.12(+0.26%) |
Feb 24, 2022 | 45.88 | 46.67 | 44.69 | 44.93 | 27,850 | +0.03(+0.06%) |
Feb 23, 2022 | 45.52 | 45.53 | 44.84 | 44.90 | 17,423 | -1.20(-2.59%) |
Feb 22, 2022 | 45.54 | 46.10 | 45.42 | 46.09 | 82,441 | +0.18(+0.40%) |
Feb 18, 2022 | 45.91 | 0 | +0.87(+1.93%) | |||
Feb 17, 2022 | 44.71 | 45.44 | 44.63 | 45.04 | 118,401 | +0.79(+1.79%) |
Feb 16, 2022 | 44.40 | 44.40 | 43.37 | 44.25 | 53,791 | +0.51(+1.17%) |
Feb 15, 2022 | 44.18 | 44.32 | 43.74 | 43.74 | 92,982 | -0.98(-2.20%) |
Feb 14, 2022 | 45.22 | 45.47 | 44.45 | 44.73 | 85,771 | -1.21(-2.64%) |
Feb 11, 2022 | 45.01 | 46.06 | 44.13 | 45.94 | 140,199 | +1.27(+2.85%) |
Feb 10, 2022 | 45.54 | 45.57 | 44.38 | 44.67 | 26,153 | -1.44(-3.11%) |
Feb 09, 2022 | 46.33 | 46.76 | 46.01 | 46.10 | 11,590 | +0.18(+0.40%) |
Feb 08, 2022 | 45.94 | 46.21 | 45.64 | 45.92 | 14,030 | -0.67(-1.45%) |
Feb 07, 2022 | 46.38 | 46.70 | 46.21 | 46.60 | 19,352 | +0.05(+0.10%) |
Feb 04, 2022 | 47.13 | 47.13 | 46.26 | 46.55 | 12,718 | -1.43(-2.97%) |
Feb 03, 2022 | 47.46 | 48.10 | 47.97 | 22,807 | -0.76(-1.56%) | |
Feb 02, 2022 | 48.50 | 49.41 | 48.50 | 48.73 | 21,305 | +0.34(+0.70%) |
Feb 01, 2022 | 48.75 | 48.91 | 47.96 | 48.40 | 87,810 | -0.36(-0.73%) |
Jan 31, 2022 | 48.47 | 48.98 | 48.75 | 203,412 | -0.40(-0.80%) | |
Jan 28, 2022 | 48.40 | 49.28 | 48.36 | 49.15 | 10,790 | +0.03(+0.06%) |
Jan 27, 2022 | 48.68 | 49.29 | 48.68 | 49.12 | 14,188 | +1.65(+3.47%) |
Jan 26, 2022 | 48.53 | 48.69 | 47.40 | 47.47 | 10,115 | -1.02(-2.10%) |
Jan 25, 2022 | 49.18 | 49.39 | 48.38 | 48.49 | 14,923 | -0.28(-0.58%) |
Jan 24, 2022 | 50.00 | 50.05 | 48.77 | 48.77 | 43,037 | -0.79(-1.59%) |
Jan 21, 2022 | 49.35 | 49.74 | 49.14 | 49.56 | 14,633 | +1.10(+2.27%) |
Jan 20, 2022 | 48.03 | 48.46 | 47.94 | 48.46 | 13,521 | +0.62(+1.29%) |
Jan 19, 2022 | 47.43 | 48.19 | 47.38 | 47.85 | 23,953 | +0.67(+1.43%) |
Jan 18, 2022 | 47.67 | 47.87 | 47.10 | 47.17 | 26,933 | -1.33(-2.74%) |
Jan 14, 2022 | 48.50 | 0 | -1.57(-3.14%) | |||
Jan 13, 2022 | 49.42 | 50.12 | 49.31 | 50.07 | 9,418 | +0.85(+1.72%) |
Jan 12, 2022 | 49.63 | 49.83 | 49.19 | 49.23 | 11,865 | -0.36(-0.73%) |
Jan 11, 2022 | 49.13 | 49.59 | 49.08 | 49.59 | 10,846 | +0.73(+1.50%) |
Jan 10, 2022 | 48.19 | 48.96 | 48.05 | 48.86 | 25,411 | +0.23(+0.48%) |
Jan 07, 2022 | 49.30 | 49.30 | 48.16 | 48.63 | 31,073 | -0.77(-1.56%) |
Jan 06, 2022 | 48.74 | 49.40 | 48.70 | 49.40 | 87,665 | +0.25(+0.51%) |
Jan 05, 2022 | 49.93 | 49.94 | 48.99 | 49.15 | 15,000 | -0.43(-0.87%) |
Jan 04, 2022 | 49.67 | 49.92 | 49.02 | 49.58 | 37,382 | -0.54(-1.08%) |
Jan 03, 2022 | 50.04 | 52.06 | 50.04 | 50.12 | 182,898 | -2.34(-4.46%) |
Dec 31, 2021 | 52.61 | 53.38 | 52.39 | 52.46 | 55,130 | -0.18(-0.35%) |
Dec 30, 2021 | 52.17 | 52.65 | 51.68 | 52.65 | 10,782 | +0.89(+1.71%) |
Dec 29, 2021 | 52.09 | 52.22 | 51.64 | 51.76 | 45,941 | -1.18(-2.24%) |
Dec 28, 2021 | 53.88 | 53.90 | 52.75 | 52.94 | 11,036 | -0.39(-0.73%) |
Dec 27, 2021 | 52.53 | 53.45 | 52.53 | 53.33 | 26,170 | +0.15(+0.28%) |
Dec 23, 2021 | 52.81 | 53.27 | 52.81 | 53.18 | 7,510 | -0.89(-1.65%) |
Dec 22, 2021 | 53.94 | 54.08 | 53.53 | 54.07 | 635,705 | +0.58(+1.08%) |
Dec 21, 2021 | 52.83 | 53.60 | 52.49 | 53.50 | 145,029 | -0.53(-0.98%) |
Dec 20, 2021 | 55.00 | 55.00 | 53.91 | 54.02 | 622,301 | -0.73(-1.32%) |
Dec 17, 2021 | 54.61 | 54.88 | 54.47 | 54.75 | 109,834 | +1.23(+2.31%) |
Dec 16, 2021 | 54.09 | 54.09 | 53.29 | 53.51 | 19,277 | -0.25(-0.47%) |
Dec 15, 2021 | 53.78 | 54.47 | 53.52 | 53.77 | 11,945 | -0.86(-1.57%) |
Dec 14, 2021 | 54.29 | 54.78 | 53.85 | 54.62 | 34,839 | -0.15(-0.27%) |
Dec 13, 2021 | 54.48 | 54.94 | 54.45 | 54.77 | 22,308 | +1.42(+2.66%) |
Dec 10, 2021 | 54.02 | 54.16 | 53.25 | 53.35 | 48,480 | -0.24(-0.45%) |
Dec 09, 2021 | 53.59 | 53.96 | 53.01 | 53.59 | 31,798 | +0.65(+1.22%) |
Dec 08, 2021 | 54.40 | 54.47 | 52.95 | 52.95 | 43,836 | -1.87(-3.41%) |
Dec 07, 2021 | 55.31 | 55.73 | 54.66 | 54.82 | 114,309 | -1.00(-1.78%) |
Dec 06, 2021 | 57.25 | 57.32 | 55.46 | 55.81 | 48,580 | -1.49(-2.59%) |
Dec 03, 2021 | 55.41 | 57.82 | 55.09 | 57.30 | 82,914 | +1.40(+2.51%) |
Dec 02, 2021 | 56.23 | 56.30 | 55.36 | 55.89 | 38,750 | +0.13(+0.24%) |
Dec 01, 2021 | 54.68 | 55.76 | 53.71 | 55.76 | 268,146 | +0.53(+0.96%) |
Nov 30, 2021 | 54.64 | 55.43 | 54.62 | 55.23 | 145,699 | +1.61(+2.99%) |
Nov 29, 2021 | 53.01 | 53.72 | 52.65 | 53.62 | 38,184 | -0.63(-1.17%) |
Nov 26, 2021 | 53.09 | 54.48 | 53.09 | 54.26 | 73,062 | +2.52(+4.86%) |
Nov 24, 2021 | 50.39 | 51.77 | 50.35 | 51.74 | 14,296 | +1.56(+3.11%) |
Nov 23, 2021 | 51.23 | 51.34 | 50.18 | 50.18 | 20,616 | -1.59(-3.07%) |
Nov 22, 2021 | 52.26 | 52.52 | 51.33 | 51.77 | 19,588 | -1.18(-2.22%) |
Nov 19, 2021 | 52.60 | 53.06 | 52.57 | 52.95 | 23,351 | +1.16(+2.23%) |
Nov 18, 2021 | 51.30 | 51.79 | 51.67 | 51.79 | 9,700 | +0.33(+0.64%) |
Nov 17, 2021 | 50.32 | 51.46 | 50.26 | 51.46 | 26,021 | +0.75(+1.48%) |
Nov 16, 2021 | 51.06 | 51.50 | 50.51 | 50.71 | 31,521 | -0.15(-0.30%) |
Nov 15, 2021 | 52.06 | 52.06 | 50.76 | 50.86 | 29,078 | -1.43(-2.73%) |
Nov 12, 2021 | 52.69 | 52.89 | 51.87 | 52.29 | 9,304 | -0.69(-1.31%) |
Nov 11, 2021 | 52.74 | 53.10 | 52.62 | 52.98 | 5,329 | +0.20(+0.38%) |
Nov 10, 2021 | 54.83 | 52.78 | 38,780 | -2.08(-3.79%) | ||
Nov 09, 2021 | 54.62 | 55.28 | 54.61 | 54.86 | 26,330 | +1.48(+2.78%) |
Nov 08, 2021 | 53.59 | 53.60 | 53.15 | 53.38 | 16,551 | -0.29(-0.54%) |
Nov 05, 2021 | 53.17 | 53.87 | 52.74 | 53.67 | 85,636 | +1.62(+3.11%) |
Nov 04, 2021 | 51.21 | 52.15 | 51.21 | 52.05 | 28,973 | +1.03(+2.02%) |
Nov 03, 2021 | 52.70 | 52.70 | 51.02 | 51.02 | 45,922 | -1.04(-2.00%) |
Nov 02, 2021 | 51.67 | 52.40 | 51.67 | 52.06 | 17,624 | +0.36(+0.69%) |