Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.22 | 31.88 | 31.19 | 31.62 | 870,909 | +0.58(+1.88%) |
Sep 29, 2022 | 32.27 | 32.48 | 30.49 | 31.04 | 1,219,592 | -1.72(-5.26%) |
Sep 28, 2022 | 32.47 | 33.37 | 32.15 | 32.76 | 1,704,731 | +0.67(+2.10%) |
Sep 27, 2022 | 31.95 | 32.44 | 31.63 | 32.09 | 1,042,422 | +0.53(+1.69%) |
Sep 26, 2022 | 33.26 | 33.29 | 31.25 | 31.56 | 1,123,999 | -2.01(-6.00%) |
Sep 23, 2022 | 33.66 | 34.07 | 33.02 | 33.57 | 807,177 | -0.64(-1.87%) |
Sep 22, 2022 | 36.47 | 36.47 | 34.21 | 34.21 | 1,005,534 | -2.21(-6.08%) |
Sep 21, 2022 | 36.94 | 37.19 | 36.40 | 36.42 | 1,587,483 | -0.18(-0.50%) |
Sep 20, 2022 | 36.47 | 36.67 | 36.18 | 36.61 | 1,301,579 | -0.21(-0.57%) |
Sep 19, 2022 | 35.91 | 36.98 | 35.90 | 36.82 | 1,213,733 | +0.47(+1.30%) |
Sep 16, 2022 | 36.56 | 36.76 | 35.61 | 36.34 | 1,062,931 | -0.49(-1.33%) |
Sep 15, 2022 | 37.18 | 37.68 | 36.80 | 36.83 | 506,766 | -0.25(-0.66%) |
Sep 14, 2022 | 37.46 | 37.46 | 36.47 | 37.08 | 693,952 | -0.43(-1.14%) |
Sep 13, 2022 | 38.31 | 38.63 | 37.25 | 37.51 | 688,712 | -1.81(-4.61%) |
Sep 12, 2022 | 38.68 | 39.37 | 38.51 | 39.32 | 543,981 | +1.02(+2.65%) |
Sep 09, 2022 | 38.06 | 38.51 | 37.84 | 38.30 | 496,300 | +0.72(+1.91%) |
Sep 08, 2022 | 36.88 | 37.77 | 36.76 | 37.59 | 618,070 | +0.39(+1.04%) |
Sep 07, 2022 | 36.97 | 37.40 | 36.70 | 37.20 | 844,652 | +0.36(+0.97%) |
Sep 06, 2022 | 37.00 | 37.24 | 36.26 | 36.84 | 778,014 | -0.10(-0.28%) |
Sep 02, 2022 | 37.88 | 38.02 | 36.89 | 36.95 | 530,162 | -0.46(-1.24%) |
Sep 01, 2022 | 37.83 | 37.87 | 36.91 | 37.41 | 851,835 | -0.66(-1.72%) |
Aug 31, 2022 | 38.73 | 38.83 | 37.99 | 38.07 | 627,735 | -0.48(-1.25%) |
Aug 30, 2022 | 39.28 | 39.35 | 38.51 | 38.55 | 476,322 | -0.56(-1.42%) |
Aug 29, 2022 | 39.38 | 39.52 | 39.06 | 39.11 | 591,786 | -0.51(-1.30%) |
Aug 26, 2022 | 40.41 | 40.60 | 39.46 | 39.62 | 1,023,673 | -0.90(-2.21%) |
Aug 25, 2022 | 40.48 | 40.85 | 40.41 | 40.51 | 736,728 | +0.27(+0.67%) |
Aug 24, 2022 | 40.90 | 40.97 | 40.06 | 40.24 | 1,442,890 | -0.98(-2.38%) |
Aug 23, 2022 | 41.81 | 42.07 | 41.22 | 41.23 | 666,780 | -0.44(-1.06%) |
Aug 22, 2022 | 41.57 | 42.18 | 41.48 | 41.67 | 839,288 | -0.51(-1.22%) |
Aug 19, 2022 | 42.94 | 43.32 | 40.44 | 42.18 | 2,642,210 | -2.82(-6.26%) |
Aug 18, 2022 | 44.76 | 45.28 | 44.55 | 45.00 | 553,496 | +0.27(+0.60%) |
Aug 17, 2022 | 47.14 | 47.27 | 43.64 | 44.73 | 1,531,079 | -3.47(-7.20%) |
Aug 16, 2022 | 48.21 | 48.46 | 47.93 | 48.21 | 422,821 | -0.02(-0.04%) |
Aug 15, 2022 | 48.22 | 48.63 | 48.07 | 48.22 | 346,776 | +0.06(+0.13%) |
Aug 12, 2022 | 47.81 | 48.34 | 47.70 | 48.16 | 276,940 | +0.65(+1.37%) |
Aug 11, 2022 | 47.47 | 47.95 | 47.21 | 47.51 | 336,286 | +0.34(+0.72%) |
Aug 10, 2022 | 46.92 | 47.36 | 46.76 | 47.17 | 345,242 | +0.76(+1.63%) |
Aug 09, 2022 | 46.11 | 46.42 | 45.94 | 46.41 | 403,873 | +0.38(+0.83%) |
Aug 08, 2022 | 45.94 | 46.73 | 45.86 | 46.03 | 397,271 | +0.41(+0.90%) |
Aug 05, 2022 | 45.18 | 45.66 | 44.77 | 45.62 | 350,861 | +0.39(+0.87%) |
Aug 04, 2022 | 45.72 | 45.88 | 45.07 | 45.23 | 449,653 | -0.60(-1.31%) |
Aug 03, 2022 | 46.53 | 46.99 | 45.83 | 45.83 | 489,018 | -0.49(-1.05%) |
Aug 02, 2022 | 47.50 | 47.52 | 46.16 | 46.32 | 650,112 | -0.94(-1.99%) |
Aug 01, 2022 | 46.81 | 47.40 | 46.11 | 47.26 | 559,696 | +0.44(+0.95%) |
Jul 29, 2022 | 46.27 | 47.23 | 46.09 | 46.81 | 393,208 | +0.49(+1.05%) |
Jul 28, 2022 | 45.94 | 46.41 | 45.54 | 46.33 | 396,136 | +0.63(+1.38%) |
Jul 27, 2022 | 45.45 | 45.79 | 45.24 | 45.70 | 333,686 | +0.50(+1.11%) |
Jul 26, 2022 | 45.32 | 45.60 | 45.00 | 45.19 | 387,194 | -0.08(-0.17%) |
Jul 25, 2022 | 44.55 | 45.32 | 44.16 | 45.27 | 409,822 | +0.89(+2.01%) |
Jul 22, 2022 | 44.53 | 44.93 | 44.10 | 44.38 | 429,281 | -0.23(-0.52%) |
Jul 21, 2022 | 44.78 | 44.78 | 44.11 | 44.61 | 368,806 | -0.42(-0.94%) |
Jul 20, 2022 | 44.92 | 45.30 | 44.38 | 45.04 | 403,308 | -0.04(-0.10%) |
Jul 19, 2022 | 43.95 | 45.21 | 43.92 | 45.08 | 573,460 | +1.53(+3.52%) |
Jul 18, 2022 | 42.85 | 43.64 | 42.68 | 43.55 | 576,799 | +0.96(+2.26%) |
Jul 15, 2022 | 41.80 | 42.67 | 41.48 | 42.59 | 375,045 | +1.25(+3.01%) |
Jul 14, 2022 | 40.75 | 41.39 | 40.75 | 41.34 | 254,226 | -0.16(-0.38%) |
Jul 13, 2022 | 41.17 | 41.69 | 40.99 | 41.50 | 300,702 | -0.10(-0.25%) |
Jul 12, 2022 | 41.39 | 42.08 | 41.19 | 41.60 | 374,614 | -0.07(-0.17%) |
Jul 11, 2022 | 41.87 | 42.11 | 41.20 | 41.67 | 238,371 | -0.34(-0.80%) |
Jul 08, 2022 | 42.27 | 42.49 | 41.80 | 42.01 | 376,986 | -0.22(-0.51%) |
Jul 07, 2022 | 41.62 | 42.45 | 41.34 | 42.22 | 551,940 | +1.43(+3.50%) |
Jul 06, 2022 | 40.86 | 41.29 | 40.36 | 40.80 | 267,995 | -0.14(-0.34%) |
Jul 05, 2022 | 40.81 | 40.97 | 39.94 | 40.94 | 371,151 | -0.23(-0.57%) |
Jul 01, 2022 | 40.53 | 41.20 | 40.01 | 41.17 | 336,804 | +0.55(+1.36%) |
Jun 30, 2022 | 40.17 | 41.41 | 40.10 | 40.62 | 602,224 | -0.28(-0.68%) |
Jun 29, 2022 | 41.07 | 41.24 | 40.47 | 40.89 | 455,552 | -0.28(-0.68%) |
Jun 28, 2022 | 41.44 | 42.09 | 40.94 | 41.17 | 736,279 | +0.20(+0.48%) |
Jun 27, 2022 | 41.00 | 41.29 | 40.61 | 40.98 | 421,341 | +0.02(+0.04%) |
Jun 24, 2022 | 39.91 | 41.10 | 39.86 | 40.96 | 652,618 | +1.39(+3.50%) |
Jun 23, 2022 | 39.19 | 39.73 | 38.95 | 39.57 | 443,225 | +0.48(+1.23%) |
Jun 22, 2022 | 38.70 | 39.59 | 38.44 | 39.09 | 475,927 | +0.09(+0.22%) |
Jun 21, 2022 | 39.16 | 39.81 | 38.58 | 39.00 | 413,125 | +0.24(+0.62%) |
Jun 17, 2022 | 37.86 | 38.91 | 37.70 | 38.76 | 935,367 | +0.91(+2.41%) |
Jun 16, 2022 | 38.28 | 38.71 | 37.67 | 37.85 | 670,461 | -1.43(-3.64%) |
Jun 15, 2022 | 38.10 | 39.81 | 37.94 | 39.28 | 938,797 | +1.80(+4.80%) |
Jun 14, 2022 | 38.66 | 38.66 | 36.97 | 37.48 | 1,369,362 | -1.15(-2.98%) |
Jun 13, 2022 | 40.35 | 40.47 | 38.50 | 38.63 | 718,104 | -2.74(-6.61%) |
Jun 10, 2022 | 41.74 | 42.03 | 41.29 | 41.37 | 664,335 | -0.98(-2.32%) |
Jun 09, 2022 | 43.02 | 43.02 | 42.29 | 42.35 | 666,472 | -0.84(-1.95%) |
Jun 08, 2022 | 43.88 | 43.88 | 42.97 | 43.20 | 509,779 | -0.90(-2.05%) |
Jun 07, 2022 | 43.02 | 44.12 | 42.85 | 44.10 | 384,472 | +0.88(+2.03%) |
Jun 06, 2022 | 43.51 | 43.60 | 43.06 | 43.22 | 370,123 | +0.10(+0.24%) |
Jun 03, 2022 | 44.00 | 44.22 | 42.85 | 43.12 | 395,796 | -1.10(-2.49%) |
Jun 02, 2022 | 43.96 | 44.31 | 43.14 | 44.22 | 490,081 | +0.17(+0.39%) |
Jun 01, 2022 | 44.31 | 44.31 | 42.40 | 44.05 | 570,792 | -0.04(-0.10%) |
May 31, 2022 | 43.69 | 44.18 | 43.46 | 44.09 | 681,890 | +0.40(+0.93%) |
May 27, 2022 | 42.87 | 43.69 | 42.87 | 43.69 | 374,549 | +0.82(+1.92%) |
May 26, 2022 | 42.67 | 43.32 | 42.64 | 42.86 | 543,858 | +0.54(+1.27%) |
May 25, 2022 | 41.69 | 42.51 | 41.46 | 42.33 | 340,731 | +0.54(+1.29%) |
May 24, 2022 | 42.36 | 42.36 | 41.25 | 41.79 | 655,679 | -0.80(-1.87%) |
May 23, 2022 | 43.22 | 43.95 | 42.47 | 42.58 | 444,823 | -0.63(-1.47%) |
May 20, 2022 | 43.96 | 44.03 | 42.26 | 43.22 | 638,844 | -0.27(-0.63%) |
May 19, 2022 | 43.26 | 43.96 | 42.84 | 43.49 | 495,614 | -0.10(-0.24%) |
May 18, 2022 | 43.77 | 44.18 | 43.26 | 43.59 | 704,937 | -0.33(-0.74%) |
May 17, 2022 | 43.27 | 44.08 | 42.97 | 43.92 | 443,751 | +1.11(+2.60%) |
May 16, 2022 | 43.05 | 43.48 | 42.71 | 42.80 | 497,846 | -0.15(-0.34%) |
May 13, 2022 | 42.12 | 42.99 | 41.55 | 42.95 | 512,637 | +1.53(+3.70%) |
May 12, 2022 | 42.56 | 42.70 | 40.49 | 41.42 | 2,053,106 | -1.28(-2.99%) |
May 11, 2022 | 43.38 | 44.03 | 42.51 | 42.69 | 845,817 | -0.50(-1.17%) |
May 10, 2022 | 43.58 | 43.99 | 42.03 | 43.20 | 787,711 | +0.07(+0.16%) |
May 09, 2022 | 44.54 | 44.58 | 42.89 | 43.13 | 812,494 | -1.86(-4.13%) |
May 06, 2022 | 44.99 | 45.17 | 43.87 | 44.99 | 600,198 | -0.23(-0.51%) |
May 05, 2022 | 45.54 | 46.41 | 44.83 | 45.22 | 860,417 | -0.31(-0.68%) |
May 04, 2022 | 44.45 | 45.87 | 44.15 | 45.53 | 441,426 | +0.94(+2.11%) |
May 03, 2022 | 43.89 | 44.86 | 43.27 | 44.58 | 523,770 | +0.80(+1.82%) |
May 02, 2022 | 45.16 | 45.58 | 43.11 | 43.79 | 687,421 | -1.16(-2.57%) |
Apr 29, 2022 | 46.80 | 46.80 | 44.89 | 44.94 | 859,717 | -2.15(-4.56%) |
Apr 28, 2022 | 46.42 | 47.15 | 45.68 | 47.09 | 342,953 | +0.99(+2.14%) |
Apr 27, 2022 | 46.08 | 46.57 | 45.73 | 46.10 | 482,167 | +0.08(+0.17%) |
Apr 26, 2022 | 46.96 | 47.40 | 45.97 | 46.03 | 419,508 | -1.17(-2.47%) |
Apr 25, 2022 | 47.65 | 47.65 | 45.95 | 47.19 | 605,364 | -0.39(-0.82%) |
Apr 22, 2022 | 47.14 | 48.00 | 46.83 | 47.58 | 892,411 | +0.39(+0.83%) |
Apr 21, 2022 | 47.45 | 47.91 | 47.03 | 47.19 | 651,220 | +0.07(+0.14%) |
Apr 20, 2022 | 47.16 | 47.62 | 46.98 | 47.12 | 538,877 | +0.28(+0.60%) |
Apr 19, 2022 | 45.86 | 46.91 | 45.86 | 46.84 | 570,965 | +1.06(+2.32%) |
Apr 18, 2022 | 45.50 | 46.26 | 45.43 | 45.78 | 568,722 | +0.28(+0.62%) |
Apr 14, 2022 | 45.08 | 45.56 | 44.83 | 45.50 | 494,500 | +0.47(+1.04%) |
Apr 13, 2022 | 43.71 | 45.11 | 43.71 | 45.03 | 388,194 | +1.39(+3.18%) |
Apr 12, 2022 | 44.03 | 44.47 | 43.46 | 43.64 | 549,183 | -0.36(-0.81%) |
Apr 11, 2022 | 44.36 | 44.66 | 43.70 | 44.00 | 435,098 | -0.41(-0.92%) |
Apr 08, 2022 | 44.36 | 44.77 | 44.12 | 44.41 | 388,629 | -0.21(-0.48%) |
Apr 07, 2022 | 45.54 | 45.71 | 44.26 | 44.62 | 554,591 | -1.17(-2.57%) |
Apr 06, 2022 | 45.12 | 45.89 | 44.83 | 45.80 | 665,101 | +0.33(+0.73%) |
Apr 05, 2022 | 46.40 | 46.97 | 45.43 | 45.46 | 556,549 | -0.79(-1.71%) |
Apr 04, 2022 | 47.13 | 47.13 | 45.63 | 46.26 | 664,123 | -0.88(-1.86%) |
Apr 01, 2022 | 46.88 | 47.47 | 46.74 | 47.13 | 444,122 | +0.55(+1.19%) |
Mar 31, 2022 | 46.73 | 47.40 | 46.58 | 46.58 | 581,745 | -0.11(-0.24%) |
Mar 30, 2022 | 47.21 | 47.62 | 46.53 | 46.69 | 455,255 | -0.75(-1.59%) |
Mar 29, 2022 | 46.11 | 47.69 | 45.93 | 47.44 | 946,423 | +1.81(+3.97%) |
Mar 28, 2022 | 45.55 | 45.85 | 45.19 | 45.63 | 553,589 | +0.30(+0.65%) |
Mar 25, 2022 | 44.88 | 45.70 | 44.68 | 45.33 | 564,545 | +0.61(+1.36%) |
Mar 24, 2022 | 44.33 | 44.76 | 44.31 | 44.72 | 444,891 | +0.47(+1.07%) |
Mar 23, 2022 | 44.48 | 44.82 | 44.00 | 44.25 | 398,769 | -0.23(-0.51%) |
Mar 22, 2022 | 44.05 | 44.58 | 44.05 | 44.48 | 687,301 | +0.71(+1.63%) |
Mar 21, 2022 | 43.80 | 44.23 | 43.62 | 43.77 | 407,674 | +0.10(+0.23%) |
Mar 18, 2022 | 43.80 | 43.80 | 43.05 | 43.67 | 975,117 | -0.10(-0.23%) |
Mar 17, 2022 | 43.83 | 44.02 | 43.52 | 43.77 | 519,977 | -0.06(-0.14%) |
Mar 16, 2022 | 44.24 | 44.60 | 43.08 | 43.83 | 804,311 | +0.04(+0.10%) |
Mar 15, 2022 | 44.06 | 44.47 | 43.29 | 43.78 | 624,025 | -0.03(-0.06%) |
Mar 14, 2022 | 44.66 | 44.74 | 43.55 | 43.81 | 592,459 | -0.75(-1.69%) |
Mar 11, 2022 | 44.90 | 45.22 | 44.45 | 44.56 | 616,905 | +0.15(+0.34%) |
Mar 10, 2022 | 43.90 | 44.47 | 43.45 | 44.41 | 697,533 | -0.10(-0.23%) |
Mar 09, 2022 | 43.93 | 44.82 | 43.85 | 44.51 | 1,050,406 | +1.26(+2.92%) |
Mar 08, 2022 | 43.10 | 43.83 | 43.00 | 43.25 | 883,916 | +0.41(+0.95%) |
Mar 07, 2022 | 43.80 | 43.87 | 42.71 | 42.84 | 668,521 | -1.02(-2.32%) |
Mar 04, 2022 | 43.17 | 43.89 | 42.76 | 43.86 | 581,474 | +0.36(+0.82%) |
Mar 03, 2022 | 43.22 | 43.71 | 42.73 | 43.50 | 741,708 | +0.47(+1.10%) |
Mar 02, 2022 | 41.56 | 43.09 | 41.56 | 43.03 | 658,650 | +1.30(+3.11%) |
Mar 01, 2022 | 42.07 | 42.38 | 41.39 | 41.73 | 761,932 | -0.46(-1.08%) |
Feb 28, 2022 | 41.70 | 42.63 | 41.52 | 42.19 | 933,209 | -0.27(-0.64%) |
Feb 25, 2022 | 42.01 | 42.51 | 41.55 | 42.46 | 661,915 | +1.02(+2.45%) |
Feb 24, 2022 | 40.04 | 41.52 | 39.52 | 41.45 | 1,213,585 | +0.22(+0.53%) |
Feb 23, 2022 | 40.53 | 42.94 | 40.42 | 41.23 | 2,849,918 | +2.71(+7.02%) |
Feb 22, 2022 | 39.07 | 39.46 | 38.00 | 38.52 | 1,036,304 | -1.06(-2.68%) |
Feb 18, 2022 | 39.58 | 0 | +0.30(+0.75%) | |||
Feb 17, 2022 | 39.29 | 39.59 | 38.94 | 39.29 | 738,096 | -0.40(-1.02%) |
Feb 16, 2022 | 39.13 | 39.74 | 39.01 | 39.69 | 1,330,275 | +0.83(+2.13%) |
Feb 15, 2022 | 37.77 | 38.91 | 37.77 | 38.87 | 1,103,520 | +1.31(+3.48%) |
Feb 14, 2022 | 37.41 | 37.99 | 36.49 | 37.56 | 2,068,402 | +0.23(+0.61%) |
Feb 11, 2022 | 37.56 | 38.23 | 37.14 | 37.33 | 672,509 | +0.02(+0.05%) |
Feb 10, 2022 | 37.64 | 38.51 | 37.12 | 37.32 | 468,740 | -0.83(-2.19%) |
Feb 09, 2022 | 37.81 | 38.37 | 37.77 | 38.15 | 616,582 | +0.83(+2.21%) |
Feb 08, 2022 | 37.10 | 37.43 | 36.86 | 37.32 | 505,239 | +0.30(+0.80%) |
Feb 07, 2022 | 37.36 | 37.66 | 36.84 | 37.03 | 559,118 | -0.31(-0.84%) |
Feb 04, 2022 | 36.70 | 37.64 | 36.34 | 37.34 | 663,950 | +0.43(+1.16%) |
Feb 03, 2022 | 37.19 | 36.89 | 36.91 | 510,886 | -0.58(-1.55%) | |
Feb 02, 2022 | 38.14 | 38.67 | 37.28 | 37.49 | 958,773 | -0.70(-1.83%) |
Feb 01, 2022 | 37.16 | 38.55 | 37.16 | 38.19 | 1,265,630 | +1.13(+3.05%) |
Jan 31, 2022 | 35.84 | 37.16 | 37.06 | 1,535,711 | +0.75(+2.07%) | |
Jan 28, 2022 | 35.51 | 36.29 | 34.68 | 36.31 | 691,555 | +0.65(+1.82%) |
Jan 27, 2022 | 36.91 | 37.43 | 35.48 | 35.66 | 552,198 | -1.02(-2.79%) |
Jan 26, 2022 | 37.56 | 38.14 | 36.40 | 36.69 | 741,383 | -0.46(-1.24%) |
Jan 25, 2022 | 36.33 | 37.44 | 35.75 | 37.15 | 769,641 | +0.18(+0.48%) |
Jan 24, 2022 | 36.14 | 37.11 | 35.09 | 36.97 | 1,067,295 | -0.11(-0.29%) |
Jan 21, 2022 | 37.33 | 37.81 | 36.93 | 37.08 | 897,312 | -0.54(-1.43%) |
Jan 20, 2022 | 39.02 | 39.61 | 37.55 | 37.62 | 853,436 | -1.42(-3.65%) |
Jan 19, 2022 | 39.65 | 40.02 | 39.01 | 39.04 | 748,884 | -0.44(-1.12%) |
Jan 18, 2022 | 39.75 | 40.19 | 39.34 | 39.48 | 822,687 | -0.40(-1.01%) |
Jan 14, 2022 | 39.89 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 40.19 | 40.74 | 39.80 | 39.92 | 488,822 | +0.09(+0.23%) |
Jan 12, 2022 | 39.95 | 40.46 | 39.80 | 39.83 | 310,492 | -0.23(-0.59%) |
Jan 11, 2022 | 40.01 | 40.36 | 39.35 | 40.06 | 666,312 | -0.05(-0.13%) |
Jan 10, 2022 | 41.27 | 41.27 | 39.79 | 40.11 | 514,747 | -0.71(-1.74%) |
Jan 07, 2022 | 40.37 | 41.10 | 40.27 | 40.83 | 543,068 | +0.42(+1.04%) |
Jan 06, 2022 | 40.35 | 40.57 | 39.76 | 40.41 | 373,803 | +0.54(+1.37%) |
Jan 05, 2022 | 40.98 | 41.35 | 39.76 | 39.86 | 501,617 | -1.04(-2.54%) |
Jan 04, 2022 | 40.99 | 41.50 | 40.77 | 40.90 | 533,290 | +0.34(+0.83%) |
Jan 03, 2022 | 39.92 | 40.76 | 39.92 | 40.57 | 421,758 | +0.77(+1.94%) |
Dec 31, 2021 | 39.95 | 40.21 | 39.74 | 39.79 | 374,639 | -0.03(-0.06%) |
Dec 30, 2021 | 39.90 | 40.52 | 39.73 | 39.82 | 484,214 | -0.13(-0.31%) |
Dec 29, 2021 | 39.70 | 40.00 | 39.38 | 39.95 | 594,574 | +0.36(+0.91%) |
Dec 28, 2021 | 39.60 | 40.14 | 39.33 | 39.59 | 451,619 | -0.02(-0.04%) |
Dec 27, 2021 | 38.84 | 39.62 | 38.51 | 39.60 | 598,362 | +0.86(+2.22%) |
Dec 23, 2021 | 38.66 | 38.92 | 38.48 | 38.74 | 520,425 | +0.28(+0.72%) |
Dec 22, 2021 | 38.35 | 38.68 | 38.14 | 38.47 | 545,523 | +0.13(+0.35%) |
Dec 21, 2021 | 37.43 | 38.62 | 37.32 | 38.34 | 819,800 | +1.55(+4.21%) |
Dec 20, 2021 | 36.69 | 36.91 | 35.91 | 36.79 | 793,483 | -0.54(-1.45%) |
Dec 17, 2021 | 37.30 | 37.77 | 36.85 | 37.33 | 1,805,208 | +0.02(+0.04%) |
Dec 16, 2021 | 38.34 | 38.72 | 37.23 | 37.31 | 774,096 | -0.57(-1.50%) |
Dec 15, 2021 | 38.14 | 38.37 | 36.67 | 37.88 | 881,511 | -0.32(-0.83%) |
Dec 14, 2021 | 38.20 | 38.71 | 37.99 | 38.19 | 926,466 | -0.45(-1.16%) |
Dec 13, 2021 | 39.01 | 39.25 | 38.38 | 38.65 | 722,415 | -0.72(-1.82%) |
Dec 10, 2021 | 39.59 | 39.96 | 38.84 | 39.36 | 509,035 | +0.40(+1.03%) |
Dec 09, 2021 | 39.74 | 39.76 | 38.91 | 38.96 | 502,547 | -1.14(-2.85%) |
Dec 08, 2021 | 39.95 | 40.51 | 39.87 | 40.10 | 445,880 | +0.23(+0.59%) |
Dec 07, 2021 | 40.07 | 40.70 | 39.59 | 39.87 | 596,115 | +0.12(+0.29%) |
Dec 06, 2021 | 38.73 | 40.35 | 38.47 | 39.75 | 984,666 | +2.34(+6.26%) |
Dec 03, 2021 | 37.93 | 38.48 | 37.15 | 37.41 | 765,652 | -0.72(-1.88%) |
Dec 02, 2021 | 36.94 | 38.51 | 36.64 | 38.13 | 821,859 | +1.73(+4.76%) |
Dec 01, 2021 | 39.26 | 40.00 | 36.38 | 36.39 | 1,090,155 | -2.05(-5.33%) |
Nov 30, 2021 | 38.77 | 39.08 | 38.01 | 38.44 | 1,049,915 | -1.05(-2.66%) |
Nov 29, 2021 | 40.13 | 40.18 | 39.12 | 39.50 | 688,762 | -0.12(-0.32%) |
Nov 26, 2021 | 40.59 | 40.63 | 38.48 | 39.62 | 989,917 | -2.79(-6.57%) |
Nov 24, 2021 | 41.53 | 42.52 | 41.17 | 42.41 | 544,532 | +0.74(+1.77%) |
Nov 23, 2021 | 41.09 | 41.88 | 41.09 | 41.67 | 626,717 | +0.57(+1.39%) |
Nov 22, 2021 | 41.02 | 41.48 | 40.64 | 41.10 | 519,765 | +0.29(+0.71%) |
Nov 19, 2021 | 41.25 | 41.65 | 40.44 | 40.81 | 587,118 | -0.85(-2.05%) |
Nov 18, 2021 | 42.29 | 41.88 | 41.52 | 41.66 | 423,455 | -0.42(-1.00%) |
Nov 17, 2021 | 41.89 | 42.10 | 41.22 | 42.08 | 464,503 | +0.00(+0.00%) |
Nov 16, 2021 | 42.86 | 42.97 | 41.90 | 42.08 | 430,049 | -0.81(-1.89%) |
Nov 15, 2021 | 42.44 | 42.91 | 42.21 | 42.90 | 406,912 | +0.56(+1.33%) |
Nov 12, 2021 | 43.00 | 43.00 | 42.01 | 42.33 | 421,142 | -0.41(-0.95%) |
Nov 11, 2021 | 42.97 | 43.14 | 42.51 | 42.74 | 527,475 | -0.22(-0.52%) |
Nov 10, 2021 | 42.98 | 42.96 | 462,991 | -0.27(-0.61%) | ||
Nov 09, 2021 | 43.15 | 43.31 | 42.75 | 43.23 | 591,880 | +0.11(+0.25%) |
Nov 08, 2021 | 44.69 | 44.79 | 43.00 | 43.12 | 607,209 | -1.53(-3.44%) |
Nov 05, 2021 | 44.55 | 45.19 | 44.11 | 44.65 | 555,001 | +1.28(+2.94%) |
Nov 04, 2021 | 44.65 | 45.51 | 43.17 | 43.38 | 521,780 | -1.04(-2.33%) |
Nov 03, 2021 | 43.87 | 44.94 | 43.70 | 44.41 | 766,833 | +0.56(+1.29%) |
Nov 02, 2021 | 42.90 | 43.86 | 42.58 | 43.85 | 765,568 | +1.21(+2.84%) |
Nov 01, 2021 | 41.88 | 42.82 | 41.43 | 42.64 | 918,672 | +1.00(+2.41%) |
Oct 29, 2021 | 42.52 | 42.90 | 41.61 | 41.64 | 877,057 | -1.20(-2.81%) |
Oct 28, 2021 | 42.12 | 42.86 | 41.96 | 42.84 | 387,929 | +0.73(+1.73%) |
Oct 27, 2021 | 42.81 | 42.90 | 41.49 | 42.11 | 886,727 | -0.64(-1.49%) |
Oct 26, 2021 | 42.25 | 42.74 | 535,321 | +0.50(+1.17%) | ||
Oct 25, 2021 | 42.45 | 43.09 | 42.10 | 42.25 | 772,352 | -0.23(-0.54%) |
Oct 22, 2021 | 42.58 | 42.82 | 42.25 | 42.48 | 565,324 | +0.00(+0.00%) |
Oct 21, 2021 | 42.92 | 43.03 | 42.14 | 42.48 | 430,562 | -0.57(-1.32%) |
Oct 20, 2021 | 42.47 | 43.06 | 42.22 | 43.05 | 264,147 | +0.56(+1.32%) |
Oct 19, 2021 | 43.13 | 43.16 | 42.47 | 42.49 | 382,560 | -0.45(-1.04%) |
Oct 18, 2021 | 43.32 | 43.59 | 42.72 | 42.93 | 570,384 | -0.51(-1.18%) |
Oct 15, 2021 | 44.34 | 44.63 | 43.35 | 43.44 | 350,994 | -0.42(-0.96%) |
Oct 14, 2021 | 43.90 | 44.22 | 43.70 | 43.87 | 324,623 | +0.36(+0.83%) |
Oct 13, 2021 | 43.54 | 43.60 | 43.11 | 43.50 | 346,521 | -0.07(-0.15%) |
Oct 12, 2021 | 43.11 | 43.82 | 42.97 | 43.57 | 640,016 | +0.50(+1.15%) |
Oct 11, 2021 | 42.92 | 43.50 | 42.58 | 43.07 | 252,813 | +0.11(+0.25%) |
Oct 08, 2021 | 43.26 | 43.83 | 42.92 | 42.97 | 324,124 | -0.31(-0.72%) |
Oct 07, 2021 | 43.54 | 43.76 | 42.99 | 43.28 | 397,287 | +0.67(+1.57%) |
Oct 06, 2021 | 42.23 | 42.64 | 41.10 | 42.61 | 749,039 | -0.04(-0.10%) |
Oct 05, 2021 | 42.74 | 42.95 | 42.22 | 42.65 | 532,042 | -0.11(-0.25%) |
Oct 04, 2021 | 42.84 | 43.47 | 42.49 | 42.76 | 535,569 | -0.12(-0.29%) |