Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.22 | 41.79 | 40.98 | 41.27 | 41,865 | -0.24(-0.58%) |
Oct 28, 2022 | 40.26 | 41.85 | 40.26 | 41.51 | 36,829 | +1.15(+2.85%) |
Oct 27, 2022 | 40.38 | 41.24 | 40.22 | 40.36 | 29,626 | +0.09(+0.22%) |
Oct 26, 2022 | 40.19 | 40.81 | 39.65 | 40.27 | 24,452 | +0.25(+0.62%) |
Oct 25, 2022 | 39.14 | 40.40 | 39.14 | 40.02 | 36,066 | +1.08(+2.77%) |
Oct 24, 2022 | 38.48 | 39.10 | 38.01 | 38.94 | 34,499 | +0.61(+1.59%) |
Oct 21, 2022 | 37.24 | 38.52 | 37.24 | 38.33 | 34,935 | +1.30(+3.51%) |
Oct 20, 2022 | 37.56 | 37.97 | 36.94 | 37.03 | 31,653 | -0.69(-1.83%) |
Oct 19, 2022 | 38.11 | 38.53 | 37.26 | 37.72 | 36,472 | -0.59(-1.54%) |
Oct 18, 2022 | 38.52 | 39.04 | 38.18 | 38.31 | 54,926 | +0.43(+1.14%) |
Oct 17, 2022 | 37.21 | 38.07 | 37.21 | 37.88 | 52,412 | +1.00(+2.71%) |
Oct 14, 2022 | 37.20 | 37.36 | 36.52 | 36.88 | 49,950 | +0.02(+0.05%) |
Oct 13, 2022 | 36.19 | 37.11 | 35.61 | 36.86 | 112,729 | +0.12(+0.33%) |
Oct 12, 2022 | 37.46 | 37.46 | 36.51 | 36.74 | 45,155 | -0.28(-0.76%) |
Oct 11, 2022 | 36.64 | 37.73 | 36.40 | 37.02 | 52,231 | +0.27(+0.73%) |
Oct 10, 2022 | 36.35 | 37.06 | 36.17 | 36.75 | 55,741 | +0.55(+1.52%) |
Oct 07, 2022 | 36.12 | 36.40 | 35.86 | 36.20 | 52,724 | -0.14(-0.39%) |
Oct 06, 2022 | 36.57 | 37.41 | 36.18 | 36.34 | 23,361 | -0.30(-0.82%) |
Oct 05, 2022 | 37.57 | 37.59 | 36.61 | 36.64 | 39,663 | -1.04(-2.76%) |
Oct 04, 2022 | 36.83 | 38.06 | 36.83 | 37.68 | 49,591 | +1.47(+4.06%) |
Oct 03, 2022 | 36.59 | 36.74 | 36.16 | 36.21 | 45,936 | +0.17(+0.47%) |
Sep 30, 2022 | 35.86 | 36.84 | 35.62 | 36.04 | 77,235 | +0.01(+0.03%) |
Sep 29, 2022 | 36.72 | 36.88 | 35.68 | 36.03 | 37,256 | -0.84(-2.28%) |
Sep 28, 2022 | 36.59 | 37.28 | 36.40 | 36.87 | 46,310 | +0.51(+1.40%) |
Sep 27, 2022 | 37.84 | 38.12 | 36.27 | 36.36 | 50,926 | -1.33(-3.53%) |
Sep 26, 2022 | 37.84 | 38.33 | 37.43 | 37.69 | 30,605 | +0.05(+0.13%) |
Sep 23, 2022 | 37.89 | 37.89 | 37.27 | 37.64 | 38,955 | -0.29(-0.76%) |
Sep 22, 2022 | 37.63 | 38.14 | 37.17 | 37.93 | 40,643 | +0.06(+0.16%) |
Sep 21, 2022 | 38.28 | 39.03 | 37.75 | 37.87 | 50,804 | +0.00(+0.00%) |
Sep 20, 2022 | 37.63 | 37.94 | 37.29 | 37.87 | 51,837 | -0.14(-0.37%) |
Sep 19, 2022 | 37.18 | 38.18 | 37.18 | 38.01 | 82,794 | +0.60(+1.60%) |
Sep 16, 2022 | 37.15 | 37.73 | 36.70 | 37.41 | 145,581 | +0.44(+1.19%) |
Sep 15, 2022 | 37.49 | 38.34 | 36.78 | 36.97 | 54,479 | -0.68(-1.81%) |
Sep 14, 2022 | 37.89 | 38.01 | 37.31 | 37.65 | 32,719 | -0.22(-0.58%) |
Sep 13, 2022 | 38.89 | 39.67 | 37.84 | 37.87 | 49,715 | -1.81(-4.56%) |
Sep 12, 2022 | 39.54 | 40.25 | 38.97 | 39.68 | 44,705 | +0.38(+0.97%) |
Sep 09, 2022 | 39.05 | 39.42 | 38.52 | 39.30 | 34,886 | +0.70(+1.81%) |
Sep 08, 2022 | 38.99 | 38.99 | 38.10 | 38.60 | 28,897 | -0.61(-1.56%) |
Sep 07, 2022 | 37.91 | 39.55 | 37.91 | 39.21 | 47,097 | +1.14(+2.99%) |
Sep 06, 2022 | 38.59 | 38.59 | 37.58 | 38.07 | 51,363 | -0.43(-1.12%) |
Sep 02, 2022 | 39.91 | 40.30 | 38.37 | 38.50 | 40,717 | -1.28(-3.22%) |
Sep 01, 2022 | 40.05 | 40.05 | 38.98 | 39.78 | 37,895 | -0.14(-0.35%) |
Aug 31, 2022 | 41.36 | 41.60 | 39.90 | 39.92 | 60,052 | -1.37(-3.32%) |
Aug 30, 2022 | 42.07 | 42.07 | 41.02 | 41.29 | 34,632 | -0.73(-1.74%) |
Aug 29, 2022 | 42.15 | 42.62 | 41.75 | 42.02 | 30,254 | -0.32(-0.76%) |
Aug 26, 2022 | 43.45 | 43.45 | 42.31 | 42.34 | 34,376 | -1.17(-2.69%) |
Aug 25, 2022 | 42.53 | 44.08 | 42.53 | 43.51 | 39,530 | +0.95(+2.23%) |
Aug 24, 2022 | 42.98 | 42.98 | 42.38 | 42.56 | 18,465 | +0.01(+0.02%) |
Aug 23, 2022 | 42.43 | 42.74 | 42.20 | 42.55 | 35,024 | -0.03(-0.07%) |
Aug 22, 2022 | 43.34 | 43.83 | 42.30 | 42.58 | 41,362 | -1.13(-2.59%) |
Aug 19, 2022 | 44.87 | 44.95 | 43.70 | 43.71 | 65,661 | -1.21(-2.69%) |
Aug 18, 2022 | 44.92 | 45.10 | 44.39 | 44.92 | 18,170 | +0.19(+0.42%) |
Aug 17, 2022 | 45.04 | 45.42 | 44.52 | 44.73 | 25,910 | -0.77(-1.69%) |
Aug 16, 2022 | 44.84 | 45.68 | 44.84 | 45.50 | 18,030 | +0.39(+0.86%) |
Aug 15, 2022 | 44.75 | 45.15 | 44.20 | 45.11 | 45,850 | -0.06(-0.13%) |
Aug 12, 2022 | 44.69 | 45.21 | 44.27 | 45.17 | 32,903 | +0.72(+1.62%) |
Aug 11, 2022 | 44.51 | 45.12 | 44.25 | 44.45 | 21,782 | +0.38(+0.86%) |
Aug 10, 2022 | 43.73 | 44.38 | 43.73 | 44.07 | 40,848 | +0.81(+1.87%) |
Aug 09, 2022 | 44.88 | 44.88 | 43.18 | 43.26 | 38,747 | -1.61(-3.59%) |
Aug 08, 2022 | 44.87 | 45.78 | 44.25 | 44.87 | 30,430 | +0.62(+1.40%) |
Aug 05, 2022 | 43.61 | 44.49 | 43.08 | 44.25 | 46,271 | +0.46(+1.05%) |
Aug 04, 2022 | 43.00 | 44.53 | 42.46 | 43.79 | 84,401 | +0.74(+1.72%) |
Aug 03, 2022 | 44.05 | 44.05 | 42.41 | 43.05 | 83,075 | -0.42(-0.97%) |
Aug 02, 2022 | 44.25 | 44.25 | 43.19 | 43.47 | 34,033 | -0.73(-1.65%) |
Aug 01, 2022 | 43.11 | 44.23 | 42.75 | 44.20 | 44,257 | +0.86(+1.98%) |
Jul 29, 2022 | 44.29 | 44.29 | 43.23 | 43.34 | 31,218 | -0.83(-1.88%) |
Jul 28, 2022 | 44.01 | 44.22 | 43.60 | 44.17 | 48,596 | +0.40(+0.91%) |
Jul 27, 2022 | 43.31 | 43.93 | 43.13 | 43.77 | 37,343 | +0.25(+0.57%) |
Jul 26, 2022 | 43.76 | 44.28 | 43.38 | 43.52 | 29,406 | -0.67(-1.52%) |
Jul 25, 2022 | 44.24 | 44.61 | 43.95 | 44.19 | 25,388 | +0.26(+0.59%) |
Jul 22, 2022 | 44.11 | 44.51 | 43.52 | 43.93 | 20,242 | -0.04(-0.09%) |
Jul 21, 2022 | 44.55 | 44.87 | 43.48 | 43.97 | 25,906 | -0.91(-2.03%) |
Jul 20, 2022 | 45.20 | 45.40 | 44.41 | 44.88 | 32,394 | -0.11(-0.24%) |
Jul 19, 2022 | 44.48 | 45.89 | 44.34 | 44.99 | 50,178 | +0.83(+1.88%) |
Jul 18, 2022 | 44.17 | 44.89 | 43.94 | 44.16 | 28,662 | +0.03(+0.07%) |
Jul 15, 2022 | 43.60 | 44.38 | 43.19 | 44.13 | 34,591 | +1.04(+2.41%) |
Jul 14, 2022 | 42.66 | 43.18 | 42.51 | 43.09 | 18,284 | -0.03(-0.07%) |
Jul 13, 2022 | 42.98 | 43.17 | 42.58 | 43.12 | 35,262 | +0.04(+0.09%) |
Jul 12, 2022 | 42.74 | 43.79 | 42.15 | 43.08 | 32,195 | +0.25(+0.58%) |
Jul 11, 2022 | 42.41 | 42.96 | 42.20 | 42.83 | 39,030 | +0.31(+0.73%) |
Jul 08, 2022 | 42.52 | 42.95 | 42.19 | 42.52 | 61,181 | -0.30(-0.70%) |
Jul 07, 2022 | 42.72 | 42.87 | 42.16 | 42.82 | 43,779 | +0.45(+1.06%) |
Jul 06, 2022 | 43.35 | 43.60 | 41.85 | 42.37 | 100,737 | -0.94(-2.17%) |
Jul 05, 2022 | 42.27 | 43.37 | 41.54 | 43.31 | 55,167 | +0.38(+0.89%) |
Jul 01, 2022 | 42.25 | 43.01 | 42.23 | 42.93 | 87,818 | +0.51(+1.20%) |
Jun 30, 2022 | 40.53 | 42.43 | 40.48 | 42.42 | 96,206 | +1.42(+3.46%) |
Jun 29, 2022 | 41.36 | 42.43 | 40.88 | 41.00 | 214,566 | -0.38(-0.92%) |
Jun 28, 2022 | 43.51 | 43.59 | 41.35 | 41.38 | 66,136 | -2.13(-4.90%) |
Jun 27, 2022 | 44.02 | 44.15 | 43.31 | 43.51 | 41,160 | -0.34(-0.78%) |
Jun 24, 2022 | 43.64 | 44.73 | 43.49 | 43.85 | 89,627 | +0.23(+0.53%) |
Jun 23, 2022 | 42.73 | 44.03 | 42.01 | 43.62 | 77,165 | +0.85(+1.99%) |
Jun 22, 2022 | 41.41 | 43.34 | 40.61 | 42.77 | 116,309 | +0.82(+1.95%) |
Jun 21, 2022 | 42.32 | 42.34 | 41.54 | 41.95 | 41,437 | +0.44(+1.06%) |
Jun 17, 2022 | 40.72 | 41.69 | 40.03 | 41.51 | 104,176 | +1.02(+2.52%) |
Jun 16, 2022 | 41.81 | 41.81 | 40.28 | 40.49 | 53,982 | -1.65(-3.92%) |
Jun 15, 2022 | 41.46 | 42.76 | 41.46 | 42.14 | 41,106 | +0.65(+1.57%) |
Jun 14, 2022 | 42.02 | 42.35 | 41.09 | 41.49 | 51,627 | -0.52(-1.24%) |
Jun 13, 2022 | 43.22 | 43.22 | 41.74 | 42.01 | 37,851 | -1.76(-4.02%) |
Jun 10, 2022 | 42.80 | 44.20 | 42.80 | 43.77 | 53,599 | +0.37(+0.85%) |
Jun 09, 2022 | 43.92 | 44.31 | 43.29 | 43.40 | 35,883 | -0.56(-1.27%) |
Jun 08, 2022 | 44.86 | 44.86 | 42.97 | 43.96 | 60,668 | -0.94(-2.09%) |
Jun 07, 2022 | 44.65 | 45.23 | 44.57 | 44.90 | 25,458 | -0.15(-0.33%) |
Jun 06, 2022 | 45.09 | 45.19 | 44.72 | 45.05 | 26,955 | +0.40(+0.90%) |
Jun 03, 2022 | 44.94 | 45.21 | 44.39 | 44.65 | 27,514 | -0.41(-0.91%) |
Jun 02, 2022 | 44.58 | 45.09 | 44.03 | 45.06 | 24,507 | +0.76(+1.72%) |
Jun 01, 2022 | 45.19 | 45.19 | 43.60 | 44.30 | 21,874 | -0.88(-1.95%) |
May 31, 2022 | 45.52 | 46.77 | 44.93 | 45.18 | 49,115 | -0.69(-1.50%) |
May 27, 2022 | 44.99 | 46.09 | 44.99 | 45.87 | 25,871 | +0.91(+2.02%) |
May 26, 2022 | 44.39 | 45.54 | 44.02 | 44.96 | 27,653 | +0.93(+2.11%) |
May 25, 2022 | 42.66 | 44.07 | 42.66 | 44.03 | 39,056 | +1.04(+2.42%) |
May 24, 2022 | 42.71 | 43.13 | 41.71 | 42.99 | 50,523 | +0.27(+0.63%) |
May 23, 2022 | 42.34 | 43.29 | 41.65 | 42.72 | 43,704 | +0.81(+1.93%) |
May 20, 2022 | 43.72 | 43.92 | 40.77 | 41.91 | 77,465 | -1.59(-3.66%) |
May 19, 2022 | 44.34 | 44.34 | 42.40 | 43.50 | 48,405 | -0.74(-1.67%) |
May 18, 2022 | 45.32 | 45.48 | 44.07 | 44.24 | 80,054 | -1.33(-2.92%) |
May 17, 2022 | 44.93 | 45.63 | 44.61 | 45.57 | 45,687 | +0.83(+1.86%) |
May 16, 2022 | 44.79 | 45.23 | 44.10 | 44.74 | 32,791 | -0.10(-0.22%) |
May 13, 2022 | 44.47 | 45.23 | 44.25 | 44.84 | 41,415 | +0.49(+1.10%) |
May 12, 2022 | 42.79 | 44.56 | 42.79 | 44.35 | 47,534 | +1.65(+3.86%) |
May 11, 2022 | 43.88 | 44.23 | 42.47 | 42.70 | 43,393 | -0.95(-2.18%) |
May 10, 2022 | 45.07 | 45.07 | 42.99 | 43.65 | 34,383 | -1.24(-2.76%) |
May 09, 2022 | 42.48 | 45.33 | 42.48 | 44.89 | 51,478 | +2.20(+5.15%) |
May 06, 2022 | 43.45 | 43.45 | 41.96 | 42.69 | 50,742 | -0.99(-2.27%) |
May 05, 2022 | 43.31 | 44.00 | 42.24 | 43.68 | 48,683 | -0.20(-0.46%) |
May 04, 2022 | 44.00 | 44.23 | 43.16 | 43.88 | 36,367 | +0.51(+1.18%) |
May 03, 2022 | 43.66 | 43.87 | 42.96 | 43.37 | 33,749 | -0.51(-1.16%) |
May 02, 2022 | 44.06 | 44.70 | 43.17 | 43.88 | 33,575 | +0.09(+0.21%) |
Apr 29, 2022 | 44.58 | 44.81 | 43.71 | 43.79 | 35,428 | -0.65(-1.46%) |
Apr 28, 2022 | 44.41 | 44.84 | 44.10 | 44.44 | 55,212 | -0.01(-0.02%) |
Apr 27, 2022 | 44.48 | 44.84 | 43.90 | 44.45 | 44,052 | +0.20(+0.45%) |
Apr 26, 2022 | 45.15 | 45.56 | 44.25 | 44.25 | 34,218 | -1.30(-2.85%) |
Apr 25, 2022 | 44.67 | 45.74 | 43.72 | 45.55 | 40,089 | +0.95(+2.13%) |
Apr 22, 2022 | 45.00 | 45.36 | 44.57 | 44.60 | 23,612 | -0.54(-1.20%) |
Apr 21, 2022 | 45.70 | 45.74 | 44.99 | 45.14 | 29,016 | -0.28(-0.62%) |
Apr 20, 2022 | 45.65 | 46.52 | 45.31 | 45.42 | 35,289 | +0.18(+0.40%) |
Apr 19, 2022 | 44.63 | 45.40 | 44.63 | 45.24 | 36,331 | +0.72(+1.62%) |
Apr 18, 2022 | 45.29 | 45.29 | 44.26 | 44.52 | 26,278 | -0.77(-1.70%) |
Apr 14, 2022 | 44.86 | 46.10 | 44.86 | 45.29 | 36,728 | +0.61(+1.37%) |
Apr 13, 2022 | 44.82 | 45.26 | 44.20 | 44.68 | 41,113 | -0.25(-0.56%) |
Apr 12, 2022 | 44.41 | 45.43 | 44.41 | 44.93 | 34,082 | +0.94(+2.14%) |
Apr 11, 2022 | 43.83 | 44.64 | 43.68 | 43.99 | 27,870 | -0.08(-0.18%) |
Apr 08, 2022 | 44.57 | 45.00 | 44.03 | 44.07 | 37,983 | -0.69(-1.54%) |
Apr 07, 2022 | 44.29 | 45.00 | 44.17 | 44.76 | 30,507 | +0.30(+0.67%) |
Apr 06, 2022 | 44.18 | 45.14 | 44.18 | 44.46 | 60,617 | -0.05(-0.11%) |
Apr 05, 2022 | 45.44 | 45.65 | 44.50 | 44.51 | 33,185 | -0.76(-1.68%) |
Apr 04, 2022 | 44.79 | 45.35 | 44.20 | 45.27 | 34,304 | +0.29(+0.64%) |
Apr 01, 2022 | 44.22 | 45.16 | 43.49 | 44.98 | 50,690 | +1.02(+2.32%) |
Mar 31, 2022 | 44.89 | 44.89 | 43.93 | 43.96 | 33,085 | -0.94(-2.09%) |
Mar 30, 2022 | 45.52 | 45.67 | 44.81 | 44.90 | 17,769 | -0.61(-1.34%) |
Mar 29, 2022 | 44.88 | 45.91 | 44.88 | 45.51 | 37,675 | +1.04(+2.34%) |
Mar 28, 2022 | 44.83 | 45.00 | 43.96 | 44.47 | 22,963 | -0.36(-0.80%) |
Mar 25, 2022 | 44.56 | 45.37 | 44.56 | 44.83 | 19,705 | +0.15(+0.34%) |
Mar 24, 2022 | 45.08 | 45.08 | 44.01 | 44.68 | 16,087 | +0.11(+0.25%) |
Mar 23, 2022 | 45.33 | 45.53 | 44.57 | 44.57 | 34,146 | -1.19(-2.60%) |
Mar 22, 2022 | 46.01 | 46.56 | 45.45 | 45.76 | 26,865 | -0.41(-0.89%) |
Mar 21, 2022 | 47.08 | 47.79 | 45.93 | 46.17 | 27,437 | -0.55(-1.18%) |
Mar 18, 2022 | 46.24 | 47.02 | 45.85 | 46.72 | 107,717 | +0.37(+0.80%) |
Mar 17, 2022 | 45.17 | 46.42 | 45.02 | 46.35 | 25,621 | +0.98(+2.16%) |
Mar 16, 2022 | 44.85 | 45.38 | 44.71 | 45.37 | 39,711 | +0.53(+1.18%) |
Mar 15, 2022 | 44.41 | 44.90 | 44.23 | 44.84 | 23,651 | +0.83(+1.89%) |
Mar 14, 2022 | 44.49 | 44.49 | 43.59 | 44.01 | 36,396 | +0.28(+0.64%) |
Mar 11, 2022 | 44.52 | 44.93 | 43.49 | 43.73 | 24,106 | -0.84(-1.88%) |
Mar 10, 2022 | 45.13 | 45.48 | 43.91 | 44.57 | 25,164 | -0.94(-2.07%) |
Mar 09, 2022 | 45.65 | 46.13 | 45.42 | 45.51 | 23,737 | +0.49(+1.09%) |
Mar 08, 2022 | 47.17 | 47.24 | 44.98 | 45.02 | 38,382 | -2.07(-4.40%) |
Mar 07, 2022 | 47.24 | 47.53 | 46.77 | 47.09 | 32,609 | +0.00(+0.00%) |
Mar 04, 2022 | 46.64 | 47.25 | 46.21 | 47.09 | 49,581 | +0.04(+0.09%) |
Mar 03, 2022 | 47.72 | 47.90 | 46.79 | 47.05 | 47,480 | -0.55(-1.16%) |
Mar 02, 2022 | 46.64 | 47.84 | 46.64 | 47.60 | 35,947 | +1.09(+2.34%) |
Mar 01, 2022 | 47.42 | 47.60 | 46.25 | 46.51 | 70,161 | -0.83(-1.75%) |
Feb 28, 2022 | 46.82 | 47.73 | 46.56 | 47.34 | 77,625 | +0.28(+0.59%) |
Feb 25, 2022 | 45.46 | 47.19 | 46.00 | 47.06 | 37,927 | +1.60(+3.52%) |
Feb 24, 2022 | 44.04 | 45.68 | 44.04 | 45.46 | 60,621 | -0.09(-0.20%) |
Feb 23, 2022 | 46.02 | 46.22 | 45.44 | 45.55 | 33,798 | -0.27(-0.59%) |
Feb 22, 2022 | 46.95 | 46.98 | 45.45 | 45.82 | 63,658 | -1.41(-2.99%) |
Feb 18, 2022 | 47.23 | 0 | +0.81(+1.74%) | |||
Feb 17, 2022 | 45.60 | 46.57 | 45.37 | 46.42 | 41,538 | +0.39(+0.85%) |
Feb 16, 2022 | 45.32 | 46.26 | 44.99 | 46.03 | 40,796 | +0.67(+1.48%) |
Feb 15, 2022 | 45.12 | 45.76 | 44.80 | 45.36 | 29,953 | +0.72(+1.61%) |
Feb 14, 2022 | 44.71 | 44.89 | 44.12 | 44.64 | 35,344 | +0.08(+0.18%) |
Feb 11, 2022 | 43.47 | 44.85 | 43.47 | 44.56 | 43,488 | +0.72(+1.64%) |
Feb 10, 2022 | 43.73 | 44.57 | 43.73 | 43.84 | 42,302 | -0.64(-1.44%) |
Feb 09, 2022 | 45.12 | 45.13 | 44.26 | 44.48 | 84,589 | -0.28(-0.63%) |
Feb 08, 2022 | 44.21 | 44.99 | 44.21 | 44.76 | 62,217 | +0.62(+1.40%) |
Feb 07, 2022 | 44.99 | 45.28 | 44.00 | 44.14 | 71,967 | -0.63(-1.41%) |
Feb 04, 2022 | 46.74 | 46.74 | 44.52 | 44.77 | 67,600 | -2.25(-4.79%) |
Feb 03, 2022 | 49.09 | 46.95 | 47.02 | 72,353 | -0.18(-0.38%) | |
Feb 02, 2022 | 46.89 | 47.20 | 46.20 | 47.20 | 60,106 | +0.31(+0.66%) |
Feb 01, 2022 | 46.08 | 46.91 | 45.66 | 46.89 | 53,974 | +0.50(+1.08%) |
Jan 31, 2022 | 45.11 | 46.39 | 46.39 | 58,557 | +1.12(+2.47%) | |
Jan 28, 2022 | 44.88 | 45.60 | 44.03 | 45.27 | 133,122 | +0.27(+0.60%) |
Jan 27, 2022 | 44.42 | 45.20 | 44.31 | 45.00 | 113,150 | +0.71(+1.60%) |
Jan 26, 2022 | 45.94 | 46.16 | 43.58 | 44.29 | 93,792 | -0.89(-1.97%) |
Jan 25, 2022 | 45.18 | 45.66 | 44.00 | 45.18 | 75,776 | -0.50(-1.09%) |
Jan 24, 2022 | 44.60 | 45.99 | 44.60 | 45.68 | 106,677 | +0.58(+1.29%) |
Jan 21, 2022 | 44.45 | 46.15 | 43.90 | 45.10 | 69,113 | +0.28(+0.62%) |
Jan 20, 2022 | 46.13 | 46.37 | 44.79 | 44.82 | 70,608 | -1.07(-2.33%) |
Jan 19, 2022 | 46.90 | 46.90 | 45.81 | 45.89 | 48,649 | -0.74(-1.59%) |
Jan 18, 2022 | 48.05 | 48.05 | 46.50 | 46.63 | 77,430 | -1.94(-3.99%) |
Jan 14, 2022 | 48.57 | 0 | -0.44(-0.90%) | |||
Jan 13, 2022 | 50.51 | 50.51 | 48.90 | 49.01 | 27,412 | -1.50(-2.97%) |
Jan 12, 2022 | 49.92 | 50.90 | 49.62 | 50.51 | 37,366 | +0.38(+0.76%) |
Jan 11, 2022 | 49.80 | 50.13 | 49.58 | 50.13 | 23,671 | +0.09(+0.18%) |
Jan 10, 2022 | 50.08 | 50.20 | 48.97 | 50.04 | 39,611 | -0.17(-0.34%) |
Jan 07, 2022 | 51.19 | 51.19 | 50.15 | 50.21 | 34,347 | -0.69(-1.36%) |
Jan 06, 2022 | 51.50 | 51.91 | 50.89 | 50.90 | 22,884 | -0.26(-0.51%) |
Jan 05, 2022 | 52.49 | 52.90 | 50.92 | 51.16 | 22,576 | -1.37(-2.61%) |
Jan 04, 2022 | 53.15 | 53.40 | 52.42 | 52.53 | 32,054 | -0.26(-0.49%) |
Jan 03, 2022 | 52.65 | 53.23 | 52.30 | 52.79 | 22,305 | +0.16(+0.30%) |
Dec 31, 2021 | 52.44 | 52.89 | 52.21 | 52.63 | 22,944 | -0.03(-0.06%) |
Dec 30, 2021 | 52.92 | 53.10 | 52.54 | 52.66 | 34,160 | -0.09(-0.17%) |
Dec 29, 2021 | 52.31 | 52.93 | 52.24 | 52.75 | 25,819 | +0.69(+1.33%) |
Dec 28, 2021 | 51.74 | 52.44 | 51.74 | 52.06 | 17,932 | +0.03(+0.06%) |
Dec 27, 2021 | 51.74 | 52.22 | 51.38 | 52.03 | 27,309 | +0.52(+1.01%) |
Dec 23, 2021 | 51.37 | 51.78 | 51.31 | 51.51 | 26,882 | +0.22(+0.43%) |
Dec 22, 2021 | 50.68 | 51.42 | 50.33 | 51.29 | 47,192 | +0.53(+1.04%) |
Dec 21, 2021 | 48.97 | 51.12 | 48.79 | 50.76 | 60,745 | +2.29(+4.72%) |
Dec 20, 2021 | 48.63 | 49.25 | 47.08 | 48.47 | 114,486 | -0.55(-1.12%) |
Dec 17, 2021 | 49.48 | 50.80 | 48.70 | 49.02 | 950,732 | -0.15(-0.31%) |
Dec 16, 2021 | 49.78 | 50.28 | 48.51 | 49.17 | 66,582 | -0.38(-0.77%) |
Dec 15, 2021 | 48.93 | 49.88 | 48.62 | 49.55 | 62,354 | +0.36(+0.73%) |
Dec 14, 2021 | 49.84 | 50.70 | 49.06 | 49.19 | 38,966 | -1.00(-1.99%) |
Dec 13, 2021 | 50.22 | 50.78 | 49.80 | 50.19 | 50,311 | -0.18(-0.36%) |
Dec 10, 2021 | 50.69 | 51.20 | 50.24 | 50.37 | 29,209 | -0.16(-0.32%) |
Dec 09, 2021 | 50.34 | 50.97 | 50.16 | 50.53 | 42,928 | -0.32(-0.63%) |
Dec 08, 2021 | 51.51 | 51.67 | 50.83 | 50.85 | 35,208 | -0.57(-1.11%) |
Dec 07, 2021 | 51.40 | 52.05 | 51.31 | 51.42 | 35,528 | +0.40(+0.78%) |
Dec 06, 2021 | 50.30 | 51.42 | 49.89 | 51.02 | 43,495 | +1.33(+2.68%) |
Dec 03, 2021 | 49.17 | 50.29 | 48.88 | 49.69 | 62,018 | +0.60(+1.22%) |
Dec 02, 2021 | 47.99 | 49.38 | 47.74 | 49.09 | 61,314 | +1.54(+3.24%) |
Dec 01, 2021 | 49.10 | 49.96 | 47.54 | 47.55 | 69,055 | -0.63(-1.31%) |
Nov 30, 2021 | 48.35 | 48.94 | 47.26 | 48.18 | 111,014 | -1.37(-2.76%) |
Nov 29, 2021 | 51.81 | 51.81 | 49.31 | 49.55 | 51,648 | -1.46(-2.86%) |
Nov 26, 2021 | 50.06 | 51.64 | 49.21 | 51.01 | 74,617 | -0.44(-0.86%) |
Nov 24, 2021 | 50.98 | 51.72 | 50.47 | 51.45 | 52,551 | -0.16(-0.31%) |
Nov 23, 2021 | 53.51 | 53.51 | 49.45 | 51.61 | 105,945 | -3.60(-6.52%) |
Nov 22, 2021 | 54.10 | 55.59 | 53.70 | 55.21 | 77,874 | +1.68(+3.14%) |
Nov 19, 2021 | 53.26 | 56.70 | 53.26 | 53.53 | 52,969 | -0.12(-0.22%) |
Nov 18, 2021 | 55.27 | 53.76 | 53.36 | 53.65 | 46,878 | -1.53(-2.77%) |
Nov 17, 2021 | 55.82 | 55.82 | 54.67 | 55.18 | 37,957 | -0.99(-1.76%) |
Nov 16, 2021 | 55.97 | 56.54 | 55.75 | 56.17 | 26,233 | +0.03(+0.05%) |
Nov 15, 2021 | 56.16 | 56.48 | 55.49 | 56.14 | 69,629 | +0.03(+0.05%) |
Nov 12, 2021 | 57.32 | 57.32 | 55.93 | 56.11 | 29,079 | -0.88(-1.54%) |
Nov 11, 2021 | 56.57 | 57.05 | 56.31 | 56.99 | 32,098 | +0.75(+1.33%) |
Nov 10, 2021 | 56.43 | 56.24 | 56.24 | 25,015 | -0.39(-0.69%) | |
Nov 09, 2021 | 56.58 | 56.81 | 56.02 | 56.63 | 51,454 | +0.17(+0.30%) |
Nov 08, 2021 | 55.97 | 56.67 | 55.91 | 56.46 | 31,479 | +0.72(+1.29%) |
Nov 05, 2021 | 53.72 | 55.79 | 53.72 | 55.74 | 47,398 | +2.10(+3.91%) |
Nov 04, 2021 | 54.42 | 54.58 | 53.50 | 53.64 | 32,923 | -0.74(-1.36%) |
Nov 03, 2021 | 53.23 | 54.61 | 53.23 | 54.38 | 41,923 | +1.01(+1.89%) |
Nov 02, 2021 | 53.76 | 53.98 | 52.86 | 53.37 | 25,747 | -0.05(-0.09%) |