Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.94 | 36.62 | 35.60 | 35.66 | 346,711 | -0.17(-0.49%) |
Sep 29, 2022 | 35.85 | 35.92 | 35.26 | 35.83 | 332,429 | -0.50(-1.39%) |
Sep 28, 2022 | 35.77 | 36.71 | 35.72 | 36.34 | 307,010 | +0.75(+2.10%) |
Sep 27, 2022 | 36.01 | 36.57 | 35.12 | 35.59 | 443,704 | -0.05(-0.14%) |
Sep 26, 2022 | 36.57 | 37.35 | 35.60 | 35.64 | 476,336 | -1.01(-2.76%) |
Sep 23, 2022 | 37.11 | 37.11 | 35.99 | 36.65 | 299,234 | -0.85(-2.28%) |
Sep 22, 2022 | 38.69 | 38.69 | 37.48 | 37.50 | 309,571 | -1.38(-3.55%) |
Sep 21, 2022 | 39.82 | 40.23 | 38.87 | 38.88 | 428,963 | -0.54(-1.38%) |
Sep 20, 2022 | 39.16 | 39.74 | 39.09 | 39.43 | 506,698 | -0.09(-0.22%) |
Sep 19, 2022 | 38.63 | 39.51 | 38.54 | 39.51 | 634,839 | +0.59(+1.52%) |
Sep 16, 2022 | 37.85 | 39.14 | 37.31 | 38.92 | 3,027,591 | +0.30(+0.78%) |
Sep 15, 2022 | 38.15 | 38.96 | 38.15 | 38.62 | 561,026 | +0.31(+0.80%) |
Sep 14, 2022 | 38.33 | 38.70 | 37.86 | 38.31 | 541,617 | -0.14(-0.38%) |
Sep 13, 2022 | 39.34 | 39.71 | 38.20 | 38.46 | 382,163 | -1.97(-4.87%) |
Sep 12, 2022 | 39.68 | 40.57 | 39.68 | 40.43 | 411,077 | +0.98(+2.47%) |
Sep 09, 2022 | 37.36 | 39.57 | 37.03 | 39.45 | 827,828 | +2.83(+7.73%) |
Sep 08, 2022 | 36.51 | 36.77 | 35.26 | 36.62 | 642,350 | -0.28(-0.76%) |
Sep 07, 2022 | 36.60 | 37.16 | 36.20 | 36.90 | 675,700 | +0.45(+1.25%) |
Sep 06, 2022 | 39.22 | 39.25 | 34.97 | 36.45 | 1,518,701 | -2.75(-7.02%) |
Sep 02, 2022 | 40.22 | 40.24 | 38.98 | 39.20 | 296,243 | -0.49(-1.24%) |
Sep 01, 2022 | 39.96 | 39.96 | 39.24 | 39.69 | 281,628 | -0.55(-1.37%) |
Aug 31, 2022 | 40.65 | 40.70 | 40.09 | 40.24 | 242,696 | -0.45(-1.12%) |
Aug 30, 2022 | 41.57 | 41.57 | 40.47 | 40.70 | 204,418 | -0.77(-1.86%) |
Aug 29, 2022 | 41.78 | 41.78 | 41.25 | 41.47 | 166,487 | -0.69(-1.63%) |
Aug 26, 2022 | 43.92 | 43.92 | 41.90 | 42.16 | 271,029 | -1.84(-4.17%) |
Aug 25, 2022 | 43.06 | 44.31 | 43.06 | 43.99 | 222,939 | +0.90(+2.08%) |
Aug 24, 2022 | 43.45 | 43.50 | 42.93 | 43.09 | 151,625 | -0.23(-0.54%) |
Aug 23, 2022 | 43.26 | 43.79 | 43.26 | 43.33 | 184,946 | -0.15(-0.36%) |
Aug 22, 2022 | 44.06 | 44.11 | 43.33 | 43.48 | 205,378 | -1.28(-2.87%) |
Aug 19, 2022 | 45.24 | 45.25 | 44.61 | 44.76 | 231,608 | -0.79(-1.74%) |
Aug 18, 2022 | 45.31 | 45.83 | 45.26 | 45.56 | 183,428 | +0.31(+0.68%) |
Aug 17, 2022 | 45.53 | 45.69 | 44.96 | 45.25 | 204,189 | -0.94(-2.03%) |
Aug 16, 2022 | 46.26 | 46.39 | 45.99 | 46.18 | 294,852 | -0.22(-0.48%) |
Aug 15, 2022 | 45.55 | 46.44 | 45.22 | 46.41 | 240,514 | +0.42(+0.90%) |
Aug 12, 2022 | 45.02 | 46.03 | 44.79 | 45.99 | 185,327 | +1.01(+2.25%) |
Aug 11, 2022 | 44.91 | 45.55 | 44.87 | 44.98 | 243,027 | +0.29(+0.65%) |
Aug 10, 2022 | 43.21 | 44.98 | 43.01 | 44.69 | 458,125 | +2.40(+5.66%) |
Aug 09, 2022 | 43.33 | 43.36 | 42.18 | 42.29 | 351,969 | -1.36(-3.12%) |
Aug 08, 2022 | 43.97 | 44.36 | 43.43 | 43.65 | 294,481 | -0.24(-0.55%) |
Aug 05, 2022 | 43.94 | 43.96 | 43.27 | 43.89 | 244,362 | -0.49(-1.11%) |
Aug 04, 2022 | 44.16 | 45.19 | 43.10 | 44.39 | 361,455 | -0.11(-0.24%) |
Aug 03, 2022 | 44.52 | 44.81 | 44.11 | 44.49 | 200,079 | +0.08(+0.17%) |
Aug 02, 2022 | 44.65 | 45.03 | 44.02 | 44.42 | 252,199 | -0.57(-1.27%) |
Aug 01, 2022 | 44.27 | 45.56 | 43.91 | 44.99 | 304,974 | +0.37(+0.82%) |
Jul 29, 2022 | 43.41 | 44.74 | 43.41 | 44.62 | 285,310 | +1.05(+2.42%) |
Jul 28, 2022 | 43.06 | 43.67 | 43.01 | 43.57 | 205,902 | +0.66(+1.53%) |
Jul 27, 2022 | 41.88 | 43.24 | 41.76 | 42.91 | 250,323 | +1.02(+2.44%) |
Jul 26, 2022 | 41.41 | 41.95 | 41.36 | 41.89 | 193,887 | +0.40(+0.95%) |
Jul 25, 2022 | 41.37 | 41.57 | 41.06 | 41.49 | 194,110 | +0.27(+0.66%) |
Jul 22, 2022 | 41.41 | 41.58 | 40.67 | 41.22 | 264,820 | -0.06(-0.14%) |
Jul 21, 2022 | 40.71 | 41.29 | 40.50 | 41.28 | 256,998 | +0.56(+1.38%) |
Jul 20, 2022 | 39.81 | 40.74 | 39.55 | 40.72 | 364,952 | +1.36(+3.46%) |
Jul 19, 2022 | 37.84 | 39.61 | 37.67 | 39.36 | 303,800 | +1.92(+5.13%) |
Jul 18, 2022 | 38.07 | 38.20 | 37.23 | 37.43 | 198,417 | -0.14(-0.39%) |
Jul 15, 2022 | 37.82 | 38.06 | 37.02 | 37.58 | 273,408 | +0.41(+1.09%) |
Jul 14, 2022 | 36.83 | 37.17 | 36.55 | 37.17 | 244,326 | -0.25(-0.67%) |
Jul 13, 2022 | 37.58 | 37.73 | 37.12 | 37.42 | 212,059 | -0.62(-1.62%) |
Jul 12, 2022 | 37.87 | 39.01 | 37.86 | 38.04 | 245,121 | -0.02(-0.05%) |
Jul 11, 2022 | 38.53 | 38.84 | 37.87 | 38.06 | 212,094 | -0.88(-2.26%) |
Jul 08, 2022 | 39.15 | 39.15 | 38.50 | 38.94 | 358,617 | -0.15(-0.40%) |
Jul 07, 2022 | 38.57 | 39.35 | 38.55 | 39.09 | 259,866 | +0.92(+2.40%) |
Jul 06, 2022 | 39.29 | 39.61 | 38.05 | 38.18 | 307,839 | -1.41(-3.56%) |
Jul 05, 2022 | 39.30 | 39.59 | 38.43 | 39.59 | 498,763 | -0.36(-0.89%) |
Jul 01, 2022 | 39.46 | 40.42 | 39.23 | 39.94 | 412,064 | +0.39(+0.98%) |
Jun 30, 2022 | 38.67 | 39.99 | 38.43 | 39.56 | 464,645 | +0.39(+0.99%) |
Jun 29, 2022 | 39.66 | 39.66 | 38.71 | 39.17 | 419,094 | -0.53(-1.34%) |
Jun 28, 2022 | 41.17 | 41.38 | 39.69 | 39.70 | 492,334 | -1.18(-2.88%) |
Jun 27, 2022 | 41.29 | 41.35 | 40.74 | 40.88 | 477,804 | +0.16(+0.40%) |
Jun 24, 2022 | 39.11 | 40.74 | 39.11 | 40.72 | 770,110 | +1.93(+4.98%) |
Jun 23, 2022 | 38.37 | 38.89 | 38.20 | 38.79 | 410,911 | +0.29(+0.75%) |
Jun 22, 2022 | 37.67 | 38.78 | 37.67 | 38.50 | 399,888 | +0.22(+0.58%) |
Jun 21, 2022 | 37.92 | 38.78 | 37.63 | 38.27 | 476,145 | +0.86(+2.30%) |
Jun 17, 2022 | 37.50 | 38.11 | 36.99 | 37.41 | 1,154,133 | -0.02(-0.05%) |
Jun 16, 2022 | 38.98 | 38.98 | 37.15 | 37.43 | 540,448 | -2.10(-5.30%) |
Jun 15, 2022 | 39.33 | 40.16 | 39.20 | 39.53 | 432,194 | +0.37(+0.96%) |
Jun 14, 2022 | 39.08 | 39.73 | 38.90 | 39.16 | 424,975 | -0.07(-0.17%) |
Jun 13, 2022 | 39.63 | 39.82 | 38.71 | 39.22 | 389,078 | -1.23(-3.04%) |
Jun 10, 2022 | 41.21 | 41.34 | 40.16 | 40.45 | 225,545 | -1.20(-2.88%) |
Jun 09, 2022 | 41.90 | 42.32 | 41.43 | 41.65 | 273,936 | +0.36(+0.86%) |
Jun 08, 2022 | 42.00 | 42.00 | 41.27 | 41.30 | 187,435 | -0.84(-1.98%) |
Jun 07, 2022 | 42.13 | 42.23 | 41.52 | 42.13 | 222,637 | -0.40(-0.95%) |
Jun 06, 2022 | 41.79 | 42.58 | 41.46 | 42.54 | 356,748 | +0.93(+2.24%) |
Jun 03, 2022 | 41.50 | 41.74 | 41.11 | 41.60 | 396,343 | +0.00(+0.00%) |
Jun 02, 2022 | 40.93 | 41.66 | 40.82 | 41.60 | 254,989 | +1.10(+2.70%) |
Jun 01, 2022 | 40.35 | 40.91 | 39.52 | 40.51 | 293,489 | +0.32(+0.79%) |
May 31, 2022 | 39.71 | 40.38 | 39.22 | 40.19 | 412,920 | +0.15(+0.38%) |
May 27, 2022 | 39.58 | 40.06 | 39.48 | 40.04 | 246,763 | +0.80(+2.03%) |
May 26, 2022 | 38.77 | 39.48 | 38.46 | 39.24 | 227,068 | +0.93(+2.43%) |
May 25, 2022 | 37.86 | 38.79 | 37.76 | 38.31 | 238,127 | +0.15(+0.40%) |
May 24, 2022 | 38.97 | 39.27 | 37.71 | 38.16 | 307,024 | -1.01(-2.58%) |
May 23, 2022 | 39.07 | 39.42 | 38.34 | 39.16 | 510,952 | +0.61(+1.59%) |
May 20, 2022 | 39.41 | 39.52 | 37.61 | 38.55 | 406,566 | -0.70(-1.79%) |
May 19, 2022 | 39.67 | 40.06 | 39.00 | 39.25 | 483,844 | -0.67(-1.68%) |
May 18, 2022 | 40.71 | 41.22 | 39.74 | 39.92 | 470,270 | -1.39(-3.37%) |
May 17, 2022 | 40.36 | 41.39 | 40.36 | 41.32 | 504,012 | +1.53(+3.84%) |
May 16, 2022 | 39.72 | 40.24 | 39.22 | 39.79 | 378,586 | -0.13(-0.34%) |
May 13, 2022 | 40.14 | 40.56 | 39.46 | 39.92 | 497,004 | +0.25(+0.63%) |
May 12, 2022 | 39.20 | 39.72 | 38.81 | 39.67 | 516,178 | +0.61(+1.55%) |
May 11, 2022 | 39.26 | 40.55 | 38.92 | 39.07 | 623,307 | -0.36(-0.93%) |
May 10, 2022 | 40.28 | 40.94 | 38.77 | 39.43 | 774,055 | -1.66(-4.04%) |
May 09, 2022 | 40.67 | 42.05 | 40.67 | 41.10 | 424,786 | -0.09(-0.21%) |
May 06, 2022 | 41.22 | 41.60 | 40.71 | 41.18 | 420,945 | -0.08(-0.19%) |
May 05, 2022 | 41.35 | 41.96 | 40.90 | 41.26 | 427,510 | -0.87(-2.07%) |
May 04, 2022 | 40.89 | 42.25 | 40.81 | 42.13 | 499,463 | +1.15(+2.81%) |
May 03, 2022 | 39.85 | 41.36 | 39.69 | 40.98 | 442,023 | +1.05(+2.62%) |
May 02, 2022 | 39.20 | 39.99 | 38.85 | 39.93 | 448,696 | +0.72(+1.84%) |
Apr 29, 2022 | 40.05 | 40.35 | 38.96 | 39.21 | 329,322 | -0.91(-2.27%) |
Apr 28, 2022 | 39.53 | 40.29 | 38.80 | 40.13 | 313,396 | +0.99(+2.53%) |
Apr 27, 2022 | 38.69 | 39.28 | 38.47 | 39.14 | 530,544 | +0.46(+1.19%) |
Apr 26, 2022 | 39.80 | 40.13 | 38.45 | 38.67 | 641,962 | -1.70(-4.21%) |
Apr 25, 2022 | 40.07 | 40.51 | 39.36 | 40.38 | 713,233 | +0.11(+0.26%) |
Apr 22, 2022 | 40.73 | 41.03 | 39.93 | 40.27 | 342,297 | -0.84(-2.03%) |
Apr 21, 2022 | 41.67 | 41.67 | 40.80 | 41.11 | 287,941 | +0.00(+0.00%) |
Apr 20, 2022 | 41.16 | 41.56 | 41.09 | 41.11 | 265,023 | +0.43(+1.06%) |
Apr 19, 2022 | 39.89 | 40.88 | 39.89 | 40.67 | 297,960 | +0.99(+2.49%) |
Apr 18, 2022 | 39.91 | 40.24 | 39.29 | 39.68 | 383,125 | -0.30(-0.74%) |
Apr 14, 2022 | 40.62 | 41.02 | 39.84 | 39.98 | 252,272 | -0.54(-1.33%) |
Apr 13, 2022 | 39.82 | 40.74 | 39.66 | 40.52 | 286,776 | +0.75(+1.88%) |
Apr 12, 2022 | 40.02 | 40.99 | 39.62 | 39.77 | 379,297 | +0.09(+0.22%) |
Apr 11, 2022 | 40.05 | 40.56 | 39.63 | 39.68 | 353,159 | -0.37(-0.91%) |
Apr 08, 2022 | 40.60 | 41.13 | 39.94 | 40.05 | 414,947 | -0.40(-1.00%) |
Apr 07, 2022 | 41.11 | 41.11 | 40.06 | 40.45 | 537,983 | -0.84(-2.02%) |
Apr 06, 2022 | 41.80 | 42.01 | 41.19 | 41.29 | 442,604 | -0.82(-1.94%) |
Apr 05, 2022 | 43.23 | 43.87 | 41.91 | 42.10 | 563,578 | -1.44(-3.31%) |
Apr 04, 2022 | 42.64 | 43.69 | 42.30 | 43.55 | 633,046 | +0.73(+1.70%) |
Apr 01, 2022 | 42.58 | 43.16 | 42.40 | 42.82 | 561,827 | +0.38(+0.91%) |
Mar 31, 2022 | 43.17 | 43.62 | 42.35 | 42.43 | 428,658 | -0.96(-2.21%) |
Mar 30, 2022 | 43.84 | 44.67 | 43.37 | 43.39 | 333,226 | -0.35(-0.79%) |
Mar 29, 2022 | 42.47 | 44.09 | 42.47 | 43.74 | 845,366 | +1.68(+4.00%) |
Mar 28, 2022 | 43.11 | 43.11 | 41.79 | 42.06 | 409,078 | -1.22(-2.82%) |
Mar 25, 2022 | 43.94 | 44.35 | 42.99 | 43.28 | 474,331 | -0.38(-0.88%) |
Mar 24, 2022 | 43.54 | 43.86 | 43.29 | 43.66 | 325,265 | +0.21(+0.49%) |
Mar 23, 2022 | 44.28 | 44.70 | 43.45 | 43.45 | 306,514 | -1.03(-2.31%) |
Mar 22, 2022 | 45.54 | 45.89 | 44.32 | 44.48 | 556,010 | -0.66(-1.47%) |
Mar 21, 2022 | 44.58 | 45.52 | 44.50 | 45.14 | 630,279 | +0.61(+1.36%) |
Mar 18, 2022 | 43.96 | 44.53 | 43.50 | 44.53 | 857,782 | +0.55(+1.24%) |
Mar 17, 2022 | 43.13 | 44.12 | 42.79 | 43.99 | 252,442 | +0.48(+1.10%) |
Mar 16, 2022 | 42.53 | 44.18 | 42.53 | 43.51 | 402,916 | +1.34(+3.18%) |
Mar 15, 2022 | 42.93 | 43.16 | 41.94 | 42.16 | 397,541 | -0.36(-0.85%) |
Mar 14, 2022 | 43.03 | 43.30 | 42.22 | 42.53 | 325,301 | -0.14(-0.34%) |
Mar 11, 2022 | 43.93 | 43.93 | 42.57 | 42.67 | 458,462 | -0.92(-2.11%) |
Mar 10, 2022 | 43.95 | 44.17 | 43.32 | 43.59 | 342,651 | -1.23(-2.75%) |
Mar 09, 2022 | 44.62 | 45.15 | 44.43 | 44.82 | 224,708 | +1.10(+2.51%) |
Mar 08, 2022 | 44.24 | 44.49 | 43.25 | 43.72 | 370,783 | -0.36(-0.82%) |
Mar 07, 2022 | 45.04 | 45.26 | 43.99 | 44.09 | 263,499 | -0.96(-2.12%) |
Mar 04, 2022 | 44.96 | 45.38 | 44.68 | 45.04 | 159,576 | -0.71(-1.55%) |
Mar 03, 2022 | 45.78 | 45.93 | 45.08 | 45.75 | 228,226 | +0.11(+0.25%) |
Mar 02, 2022 | 44.94 | 46.09 | 44.94 | 45.63 | 234,373 | +1.08(+2.42%) |
Mar 01, 2022 | 45.69 | 45.98 | 44.23 | 44.55 | 306,973 | -1.05(-2.31%) |
Feb 28, 2022 | 44.78 | 45.82 | 44.59 | 45.61 | 412,751 | +0.52(+1.14%) |
Feb 25, 2022 | 43.73 | 45.21 | 43.88 | 45.09 | 307,076 | +1.81(+4.17%) |
Feb 24, 2022 | 42.30 | 43.49 | 41.92 | 43.28 | 349,473 | +0.17(+0.40%) |
Feb 23, 2022 | 43.74 | 43.99 | 43.02 | 43.11 | 322,277 | -0.41(-0.94%) |
Feb 22, 2022 | 45.43 | 45.56 | 43.13 | 43.52 | 613,876 | -2.29(-5.01%) |
Feb 18, 2022 | 45.82 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 45.85 | 46.17 | 45.55 | 45.82 | 236,121 | -0.48(-1.03%) |
Feb 16, 2022 | 45.96 | 46.45 | 45.61 | 46.29 | 267,022 | +0.29(+0.62%) |
Feb 15, 2022 | 45.90 | 46.81 | 45.80 | 46.01 | 227,818 | +0.53(+1.16%) |
Feb 14, 2022 | 45.46 | 45.87 | 44.97 | 45.48 | 261,538 | +0.28(+0.61%) |
Feb 11, 2022 | 45.62 | 45.96 | 44.39 | 45.20 | 356,662 | -0.01(-0.02%) |
Feb 10, 2022 | 45.62 | 46.47 | 44.94 | 45.21 | 360,387 | -1.19(-2.57%) |
Feb 09, 2022 | 46.30 | 46.89 | 46.20 | 46.41 | 302,889 | +0.31(+0.66%) |
Feb 08, 2022 | 44.85 | 46.16 | 44.85 | 46.10 | 365,103 | +1.45(+3.25%) |
Feb 07, 2022 | 44.12 | 45.06 | 43.79 | 44.65 | 351,092 | +0.71(+1.61%) |
Feb 04, 2022 | 44.66 | 44.66 | 43.70 | 43.94 | 488,032 | -0.87(-1.94%) |
Feb 03, 2022 | 44.55 | 44.23 | 44.81 | 505,732 | +0.03(+0.06%) | |
Feb 02, 2022 | 44.38 | 44.89 | 43.78 | 44.78 | 403,296 | +0.31(+0.69%) |
Feb 01, 2022 | 44.25 | 44.70 | 43.56 | 44.48 | 251,243 | +0.05(+0.11%) |
Jan 31, 2022 | 43.38 | 44.44 | 44.43 | 277,645 | +0.67(+1.53%) | |
Jan 28, 2022 | 43.33 | 43.78 | 42.20 | 43.76 | 270,104 | +0.38(+0.88%) |
Jan 27, 2022 | 43.50 | 44.41 | 42.97 | 43.38 | 279,760 | -0.17(-0.40%) |
Jan 26, 2022 | 44.47 | 44.98 | 43.49 | 43.55 | 339,115 | -0.23(-0.52%) |
Jan 25, 2022 | 44.89 | 44.89 | 43.06 | 43.78 | 415,659 | -1.77(-3.88%) |
Jan 24, 2022 | 44.04 | 45.79 | 43.76 | 45.55 | 423,886 | +0.96(+2.14%) |
Jan 21, 2022 | 44.28 | 45.51 | 44.02 | 44.59 | 310,275 | +0.20(+0.45%) |
Jan 20, 2022 | 45.59 | 46.15 | 44.29 | 44.39 | 305,000 | -1.20(-2.64%) |
Jan 19, 2022 | 47.03 | 47.03 | 45.57 | 45.60 | 279,481 | -1.50(-3.19%) |
Jan 18, 2022 | 48.00 | 48.09 | 46.73 | 47.10 | 273,847 | -1.29(-2.67%) |
Jan 14, 2022 | 48.39 | 0 | -0.54(-1.09%) | |||
Jan 13, 2022 | 48.67 | 49.30 | 48.47 | 48.92 | 192,419 | +0.33(+0.69%) |
Jan 12, 2022 | 49.48 | 49.58 | 48.36 | 48.59 | 256,724 | -0.60(-1.22%) |
Jan 11, 2022 | 49.30 | 49.36 | 48.40 | 49.19 | 228,026 | -0.15(-0.31%) |
Jan 10, 2022 | 49.68 | 49.81 | 48.91 | 49.34 | 188,057 | -0.32(-0.64%) |
Jan 07, 2022 | 50.79 | 51.13 | 49.52 | 49.66 | 201,698 | -1.19(-2.33%) |
Jan 06, 2022 | 50.68 | 51.35 | 50.12 | 50.84 | 338,661 | +0.57(+1.14%) |
Jan 05, 2022 | 50.09 | 51.25 | 49.83 | 50.27 | 371,401 | +0.11(+0.21%) |
Jan 04, 2022 | 49.43 | 50.37 | 49.28 | 50.17 | 478,672 | +1.23(+2.52%) |
Jan 03, 2022 | 49.93 | 50.12 | 48.60 | 48.93 | 632,999 | -0.76(-1.54%) |
Dec 31, 2021 | 49.43 | 49.90 | 49.28 | 49.70 | 182,024 | +0.18(+0.37%) |
Dec 30, 2021 | 50.85 | 51.47 | 49.41 | 49.52 | 238,340 | -1.24(-2.45%) |
Dec 29, 2021 | 50.56 | 51.34 | 50.34 | 50.76 | 234,672 | +0.16(+0.32%) |
Dec 28, 2021 | 50.93 | 51.76 | 50.56 | 50.60 | 500,612 | -0.35(-0.69%) |
Dec 27, 2021 | 50.38 | 51.08 | 50.10 | 50.95 | 306,425 | +0.86(+1.72%) |
Dec 23, 2021 | 49.48 | 50.35 | 49.23 | 50.09 | 534,331 | +0.93(+1.89%) |
Dec 22, 2021 | 47.99 | 49.17 | 47.88 | 49.16 | 325,684 | +1.23(+2.57%) |
Dec 21, 2021 | 46.69 | 47.93 | 46.44 | 47.93 | 350,969 | +1.62(+3.49%) |
Dec 20, 2021 | 46.69 | 46.82 | 45.46 | 46.31 | 534,236 | -1.05(-2.22%) |
Dec 17, 2021 | 46.55 | 47.90 | 46.23 | 47.36 | 1,606,753 | +0.81(+1.75%) |
Dec 16, 2021 | 47.21 | 47.61 | 46.38 | 46.55 | 359,709 | -0.33(-0.70%) |
Dec 15, 2021 | 46.44 | 47.01 | 45.72 | 46.88 | 501,199 | +0.34(+0.74%) |
Dec 14, 2021 | 46.92 | 47.58 | 46.54 | 46.54 | 585,799 | -0.46(-0.97%) |
Dec 13, 2021 | 47.83 | 47.95 | 46.79 | 46.99 | 309,827 | -0.86(-1.79%) |
Dec 10, 2021 | 47.92 | 48.48 | 47.58 | 47.85 | 242,537 | +0.00(+0.00%) |
Dec 09, 2021 | 47.29 | 48.11 | 47.29 | 47.85 | 297,238 | -0.12(-0.26%) |
Dec 08, 2021 | 47.79 | 48.59 | 47.61 | 47.97 | 415,368 | +0.19(+0.40%) |
Dec 07, 2021 | 48.06 | 48.12 | 47.32 | 47.78 | 617,992 | +0.95(+2.03%) |
Dec 06, 2021 | 46.14 | 47.34 | 45.73 | 46.83 | 478,602 | +1.57(+3.47%) |
Dec 03, 2021 | 44.87 | 45.47 | 44.20 | 45.26 | 360,965 | +0.80(+1.80%) |
Dec 02, 2021 | 43.14 | 44.80 | 43.10 | 44.46 | 215,897 | +1.69(+3.96%) |
Dec 01, 2021 | 43.57 | 44.34 | 42.77 | 42.77 | 416,290 | +0.32(+0.76%) |
Nov 30, 2021 | 42.91 | 43.37 | 42.36 | 42.44 | 510,561 | -1.03(-2.36%) |
Nov 29, 2021 | 44.80 | 44.96 | 43.24 | 43.47 | 299,541 | -0.56(-1.28%) |
Nov 26, 2021 | 44.39 | 44.39 | 42.94 | 44.03 | 264,438 | -1.90(-4.14%) |
Nov 24, 2021 | 46.57 | 46.69 | 45.93 | 45.94 | 198,484 | -1.00(-2.13%) |
Nov 23, 2021 | 47.42 | 47.95 | 46.92 | 46.94 | 347,916 | -0.38(-0.80%) |
Nov 22, 2021 | 46.88 | 48.37 | 46.84 | 47.32 | 378,952 | +0.70(+1.51%) |
Nov 19, 2021 | 45.98 | 46.78 | 45.38 | 46.61 | 627,006 | +0.46(+0.99%) |
Nov 18, 2021 | 45.88 | 46.24 | 43.83 | 46.16 | 553,669 | +0.38(+0.83%) |
Nov 17, 2021 | 45.76 | 46.00 | 45.33 | 45.78 | 332,096 | -0.15(-0.33%) |
Nov 16, 2021 | 46.20 | 46.22 | 45.62 | 45.93 | 575,268 | -0.29(-0.62%) |
Nov 15, 2021 | 47.43 | 47.43 | 45.98 | 46.21 | 306,621 | -0.90(-1.92%) |
Nov 12, 2021 | 47.58 | 47.74 | 47.09 | 47.12 | 302,058 | -0.47(-0.98%) |
Nov 11, 2021 | 47.82 | 48.16 | 47.52 | 47.58 | 284,198 | -0.16(-0.34%) |
Nov 10, 2021 | 47.20 | 47.76 | 47.75 | 304,878 | +0.58(+1.23%) | |
Nov 09, 2021 | 46.77 | 47.40 | 46.63 | 47.16 | 203,060 | +0.27(+0.57%) |
Nov 08, 2021 | 47.20 | 47.46 | 46.64 | 46.90 | 232,488 | +0.21(+0.45%) |
Nov 05, 2021 | 45.99 | 47.22 | 45.99 | 46.69 | 278,577 | +1.24(+2.72%) |
Nov 04, 2021 | 45.19 | 45.67 | 45.08 | 45.45 | 336,597 | +0.42(+0.93%) |
Nov 03, 2021 | 43.56 | 45.38 | 43.56 | 45.03 | 372,648 | +1.19(+2.71%) |
Nov 02, 2021 | 44.85 | 44.94 | 43.79 | 43.84 | 256,325 | -1.01(-2.25%) |
Nov 01, 2021 | 43.40 | 45.00 | 43.10 | 44.85 | 400,541 | +1.59(+3.67%) |
Oct 29, 2021 | 42.97 | 43.57 | 42.61 | 43.26 | 268,349 | +0.42(+0.98%) |
Oct 28, 2021 | 41.86 | 42.89 | 41.78 | 42.84 | 166,510 | +1.15(+2.76%) |
Oct 27, 2021 | 42.86 | 42.92 | 41.67 | 41.69 | 203,791 | -1.27(-2.95%) |
Oct 26, 2021 | 42.96 | 42.96 | 325,894 | +0.08(+0.18%) | ||
Oct 25, 2021 | 42.68 | 43.04 | 42.48 | 42.88 | 209,026 | +0.11(+0.27%) |
Oct 22, 2021 | 43.48 | 43.69 | 42.76 | 42.77 | 251,456 | -0.56(-1.30%) |
Oct 21, 2021 | 43.03 | 43.41 | 42.87 | 43.33 | 179,009 | +0.11(+0.26%) |
Oct 20, 2021 | 42.69 | 43.29 | 42.52 | 43.22 | 168,563 | +0.52(+1.23%) |
Oct 19, 2021 | 42.83 | 43.00 | 42.43 | 42.69 | 185,792 | +0.22(+0.52%) |
Oct 18, 2021 | 43.00 | 43.13 | 42.37 | 42.47 | 251,281 | -0.85(-1.96%) |
Oct 15, 2021 | 44.49 | 44.49 | 43.32 | 43.32 | 296,652 | -0.47(-1.06%) |
Oct 14, 2021 | 43.63 | 44.14 | 43.42 | 43.79 | 248,101 | +0.46(+1.05%) |
Oct 13, 2021 | 43.53 | 43.67 | 42.95 | 43.33 | 291,183 | -0.16(-0.37%) |
Oct 12, 2021 | 42.81 | 43.54 | 42.70 | 43.49 | 297,456 | +0.76(+1.78%) |
Oct 11, 2021 | 43.18 | 43.37 | 42.65 | 42.73 | 215,223 | -0.21(-0.49%) |
Oct 08, 2021 | 42.34 | 43.14 | 42.15 | 42.94 | 183,056 | +0.57(+1.35%) |
Oct 07, 2021 | 41.99 | 42.82 | 41.99 | 42.37 | 204,039 | +0.58(+1.39%) |
Oct 06, 2021 | 41.92 | 42.17 | 40.94 | 41.79 | 256,975 | -0.53(-1.26%) |
Oct 05, 2021 | 42.41 | 42.64 | 41.87 | 42.32 | 359,406 | -0.01(-0.02%) |
Oct 04, 2021 | 41.85 | 42.56 | 41.85 | 42.33 | 330,126 | +0.56(+1.34%) |