Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.26 | 46.57 | 44.01 | 44.62 | 1,085,073 | +0.47(+1.06%) |
Sep 29, 2022 | 47.00 | 47.59 | 43.97 | 44.15 | 975,042 | -2.52(-5.40%) |
Sep 28, 2022 | 45.80 | 47.45 | 45.60 | 46.67 | 1,004,781 | +1.73(+3.85%) |
Sep 27, 2022 | 46.50 | 46.65 | 44.63 | 44.94 | 1,148,107 | -0.42(-0.93%) |
Sep 26, 2022 | 49.29 | 50.07 | 45.15 | 45.36 | 2,428,278 | -4.90(-9.75%) |
Sep 23, 2022 | 51.00 | 51.89 | 49.28 | 50.26 | 1,312,366 | -1.96(-3.75%) |
Sep 22, 2022 | 53.13 | 53.55 | 51.05 | 52.22 | 1,363,279 | -1.33(-2.48%) |
Sep 21, 2022 | 58.00 | 58.01 | 53.30 | 53.55 | 1,446,759 | -4.58(-7.88%) |
Sep 20, 2022 | 59.05 | 60.28 | 58.13 | 58.13 | 648,553 | -1.53(-2.56%) |
Sep 19, 2022 | 58.65 | 60.50 | 58.08 | 59.66 | 859,662 | +0.46(+0.78%) |
Sep 16, 2022 | 60.50 | 60.52 | 58.02 | 59.20 | 1,693,257 | -2.49(-4.04%) |
Sep 15, 2022 | 62.62 | 64.81 | 60.90 | 61.69 | 1,189,634 | -1.46(-2.31%) |
Sep 14, 2022 | 60.94 | 64.14 | 59.86 | 63.15 | 1,416,059 | +2.20(+3.61%) |
Sep 13, 2022 | 60.39 | 61.63 | 58.25 | 60.95 | 1,380,450 | -1.32(-2.12%) |
Sep 12, 2022 | 62.49 | 62.89 | 59.56 | 62.27 | 785,162 | +0.20(+0.32%) |
Sep 09, 2022 | 61.89 | 63.04 | 60.13 | 62.07 | 1,093,743 | +0.86(+1.40%) |
Sep 08, 2022 | 61.38 | 61.95 | 58.88 | 61.21 | 757,580 | -0.17(-0.28%) |
Sep 07, 2022 | 61.25 | 62.45 | 59.82 | 61.38 | 818,824 | +0.59(+0.97%) |
Sep 06, 2022 | 63.25 | 63.26 | 60.11 | 60.79 | 879,738 | -2.20(-3.49%) |
Sep 02, 2022 | 62.92 | 64.98 | 61.78 | 62.99 | 781,115 | +0.40(+0.64%) |
Sep 01, 2022 | 62.79 | 63.99 | 60.86 | 62.59 | 1,063,355 | -1.21(-1.90%) |
Aug 31, 2022 | 62.07 | 63.99 | 59.74 | 63.80 | 1,216,535 | +2.56(+4.18%) |
Aug 30, 2022 | 64.65 | 65.41 | 59.20 | 61.24 | 1,783,577 | -3.01(-4.68%) |
Aug 29, 2022 | 66.58 | 67.82 | 63.64 | 64.25 | 1,442,076 | -2.88(-4.29%) |
Aug 26, 2022 | 70.51 | 71.98 | 66.45 | 67.13 | 1,803,392 | -2.72(-3.89%) |
Aug 25, 2022 | 66.50 | 70.66 | 66.23 | 69.85 | 2,077,509 | +3.61(+5.45%) |
Aug 24, 2022 | 66.85 | 68.39 | 65.16 | 66.24 | 2,204,555 | -0.32(-0.48%) |
Aug 23, 2022 | 65.42 | 66.67 | 62.75 | 66.56 | 2,555,686 | +2.10(+3.26%) |
Aug 22, 2022 | 59.50 | 65.34 | 59.00 | 64.46 | 6,260,462 | +4.91(+8.25%) |
Aug 19, 2022 | 51.89 | 61.11 | 50.50 | 59.55 | 22,006,264 | +17.12(+40.35%) |
Aug 18, 2022 | 43.43 | 43.43 | 41.43 | 42.43 | 591,221 | -0.70(-1.62%) |
Aug 17, 2022 | 43.51 | 44.96 | 42.91 | 43.13 | 756,990 | -1.12(-2.53%) |
Aug 16, 2022 | 46.95 | 47.30 | 43.51 | 44.25 | 1,020,013 | -3.12(-6.59%) |
Aug 15, 2022 | 46.39 | 48.54 | 45.77 | 47.37 | 772,192 | +1.10(+2.38%) |
Aug 12, 2022 | 45.63 | 47.12 | 45.12 | 46.27 | 603,193 | +0.95(+2.10%) |
Aug 11, 2022 | 48.36 | 48.82 | 44.66 | 45.32 | 1,143,583 | -3.04(-6.29%) |
Aug 10, 2022 | 45.01 | 48.45 | 43.78 | 48.36 | 1,221,115 | +3.60(+8.04%) |
Aug 09, 2022 | 41.00 | 46.97 | 40.88 | 44.76 | 1,633,774 | +1.45(+3.35%) |
Aug 08, 2022 | 43.88 | 45.27 | 41.80 | 43.31 | 966,088 | -0.13(-0.30%) |
Aug 05, 2022 | 39.45 | 44.06 | 38.12 | 43.44 | 1,014,513 | +3.43(+8.57%) |
Aug 04, 2022 | 38.59 | 40.30 | 38.38 | 40.01 | 780,845 | +1.93(+5.07%) |
Aug 03, 2022 | 37.60 | 39.93 | 37.37 | 38.08 | 515,713 | +0.97(+2.61%) |
Aug 02, 2022 | 35.51 | 37.16 | 35.16 | 37.11 | 550,206 | +1.05(+2.91%) |
Aug 01, 2022 | 38.45 | 38.59 | 35.93 | 36.06 | 744,351 | -2.53(-6.56%) |
Jul 29, 2022 | 38.54 | 38.77 | 37.10 | 38.59 | 552,990 | +0.05(+0.13%) |
Jul 28, 2022 | 39.04 | 39.29 | 36.55 | 38.54 | 609,714 | +0.03(+0.08%) |
Jul 27, 2022 | 37.67 | 38.92 | 37.04 | 38.51 | 637,920 | +1.07(+2.86%) |
Jul 26, 2022 | 38.40 | 38.61 | 36.71 | 37.44 | 676,703 | -1.05(-2.73%) |
Jul 25, 2022 | 40.73 | 40.73 | 37.90 | 38.49 | 934,156 | -1.82(-4.52%) |
Jul 22, 2022 | 43.26 | 43.98 | 40.21 | 40.31 | 763,258 | -2.31(-5.42%) |
Jul 21, 2022 | 44.53 | 45.17 | 42.11 | 42.62 | 652,648 | -1.77(-3.99%) |
Jul 20, 2022 | 44.28 | 46.25 | 44.00 | 44.39 | 795,969 | +0.42(+0.96%) |
Jul 19, 2022 | 41.22 | 44.00 | 40.69 | 43.97 | 922,477 | +2.95(+7.19%) |
Jul 18, 2022 | 44.13 | 44.32 | 40.81 | 41.02 | 776,137 | -2.67(-6.11%) |
Jul 15, 2022 | 44.44 | 44.45 | 41.68 | 43.69 | 898,758 | -0.42(-0.95%) |
Jul 14, 2022 | 44.51 | 44.54 | 43.27 | 44.11 | 690,092 | -0.72(-1.61%) |
Jul 13, 2022 | 41.65 | 45.35 | 41.01 | 44.83 | 1,329,404 | +2.80(+6.66%) |
Jul 12, 2022 | 43.07 | 43.70 | 40.80 | 42.03 | 990,632 | -1.25(-2.89%) |
Jul 11, 2022 | 45.29 | 45.98 | 42.85 | 43.28 | 892,086 | -2.32(-5.09%) |
Jul 08, 2022 | 45.11 | 47.49 | 44.40 | 45.60 | 1,477,101 | +0.49(+1.09%) |
Jul 07, 2022 | 42.75 | 45.29 | 42.75 | 45.11 | 1,427,732 | +2.37(+5.55%) |
Jul 06, 2022 | 41.41 | 43.56 | 41.00 | 42.74 | 1,331,206 | +1.53(+3.71%) |
Jul 05, 2022 | 40.48 | 42.27 | 38.90 | 41.21 | 1,571,202 | +0.57(+1.40%) |
Jul 01, 2022 | 38.08 | 40.72 | 37.19 | 40.64 | 1,537,312 | +2.34(+6.11%) |
Jun 30, 2022 | 35.94 | 38.67 | 35.21 | 38.30 | 1,783,878 | +1.81(+4.96%) |
Jun 29, 2022 | 38.40 | 39.80 | 35.92 | 36.49 | 3,699,273 | -1.47(-3.87%) |
Jun 28, 2022 | 35.85 | 39.73 | 34.68 | 37.96 | 5,497,845 | +0.93(+2.51%) |
Jun 27, 2022 | 34.62 | 38.75 | 32.60 | 37.03 | 23,586,780 | +12.57(+51.39%) |
Jun 24, 2022 | 25.18 | 25.32 | 23.85 | 24.46 | 701,654 | -0.29(-1.17%) |
Jun 23, 2022 | 23.75 | 24.77 | 22.72 | 24.75 | 702,867 | +1.18(+5.01%) |
Jun 22, 2022 | 22.17 | 25.19 | 22.01 | 23.57 | 1,120,282 | +0.69(+3.02%) |
Jun 21, 2022 | 22.94 | 24.19 | 22.84 | 22.88 | 735,691 | +0.19(+0.84%) |
Jun 17, 2022 | 22.00 | 23.69 | 21.64 | 22.69 | 1,128,805 | +0.95(+4.37%) |
Jun 16, 2022 | 22.48 | 22.48 | 20.63 | 21.74 | 735,751 | -1.26(-5.48%) |
Jun 15, 2022 | 22.67 | 23.70 | 22.15 | 23.00 | 595,618 | +0.38(+1.68%) |
Jun 14, 2022 | 22.32 | 23.34 | 22.07 | 22.62 | 730,728 | +0.44(+1.98%) |
Jun 13, 2022 | 23.30 | 23.70 | 21.67 | 22.18 | 801,266 | -2.17(-8.91%) |
Jun 10, 2022 | 25.31 | 25.65 | 23.65 | 24.35 | 707,830 | -1.67(-6.42%) |
Jun 09, 2022 | 27.25 | 27.45 | 25.42 | 26.02 | 612,887 | -1.65(-5.96%) |
Jun 08, 2022 | 28.26 | 28.98 | 27.40 | 27.67 | 692,016 | -0.82(-2.88%) |
Jun 07, 2022 | 25.59 | 28.60 | 25.59 | 28.49 | 703,663 | +2.52(+9.70%) |
Jun 06, 2022 | 26.23 | 26.42 | 24.35 | 25.97 | 705,993 | +0.44(+1.72%) |
Jun 03, 2022 | 24.42 | 26.26 | 24.29 | 25.53 | 609,817 | +0.75(+3.03%) |
Jun 02, 2022 | 23.54 | 25.75 | 23.07 | 24.78 | 709,165 | +0.75(+3.12%) |
Jun 01, 2022 | 25.25 | 25.72 | 23.51 | 24.03 | 665,924 | -0.97(-3.88%) |
May 31, 2022 | 26.08 | 27.16 | 24.31 | 25.00 | 950,347 | -1.46(-5.52%) |
May 27, 2022 | 23.93 | 26.83 | 23.28 | 26.46 | 760,742 | +2.33(+9.66%) |
May 26, 2022 | 25.00 | 25.86 | 24.00 | 24.13 | 837,542 | -1.14(-4.51%) |
May 25, 2022 | 25.85 | 26.75 | 24.49 | 25.27 | 676,861 | -0.78(-2.99%) |
May 24, 2022 | 27.18 | 27.55 | 25.81 | 26.05 | 881,190 | -2.11(-7.49%) |
May 23, 2022 | 31.65 | 31.74 | 27.11 | 28.16 | 1,103,753 | -3.49(-11.03%) |
May 20, 2022 | 32.01 | 33.26 | 29.90 | 31.65 | 839,514 | +0.14(+0.44%) |
May 19, 2022 | 30.92 | 32.38 | 30.85 | 31.51 | 441,811 | +0.38(+1.22%) |
May 18, 2022 | 32.53 | 33.64 | 30.53 | 31.13 | 665,204 | -2.45(-7.30%) |
May 17, 2022 | 31.00 | 33.72 | 30.79 | 33.58 | 970,140 | +2.76(+8.96%) |
May 16, 2022 | 27.92 | 30.84 | 27.13 | 30.82 | 574,989 | +2.92(+10.47%) |
May 13, 2022 | 25.92 | 28.83 | 25.92 | 27.90 | 711,054 | +2.56(+10.10%) |
May 12, 2022 | 25.21 | 26.00 | 24.13 | 25.34 | 1,281,744 | -0.45(-1.74%) |
May 11, 2022 | 29.00 | 29.20 | 25.59 | 25.79 | 942,344 | -3.50(-11.95%) |
May 10, 2022 | 28.48 | 29.60 | 27.05 | 29.29 | 884,617 | +2.47(+9.21%) |
May 09, 2022 | 29.04 | 29.47 | 26.57 | 26.82 | 1,046,485 | -3.00(-10.06%) |
May 06, 2022 | 36.01 | 36.06 | 28.86 | 29.82 | 2,958,818 | -6.92(-18.84%) |
May 05, 2022 | 37.98 | 38.80 | 35.70 | 36.74 | 641,052 | -1.76(-4.57%) |
May 04, 2022 | 36.45 | 38.64 | 34.09 | 38.50 | 1,096,982 | +2.66(+7.42%) |
May 03, 2022 | 34.41 | 37.09 | 33.83 | 35.84 | 910,081 | +1.80(+5.29%) |
May 02, 2022 | 31.11 | 34.16 | 30.20 | 34.04 | 1,331,145 | +2.29(+7.21%) |
Apr 29, 2022 | 31.93 | 33.55 | 31.49 | 31.75 | 735,521 | -0.25(-0.78%) |
Apr 28, 2022 | 30.94 | 32.61 | 29.70 | 32.00 | 858,039 | +1.50(+4.92%) |
Apr 27, 2022 | 30.00 | 31.61 | 30.00 | 30.50 | 785,750 | +0.51(+1.70%) |
Apr 26, 2022 | 30.18 | 30.95 | 28.97 | 29.99 | 1,696,940 | -0.51(-1.67%) |
Apr 25, 2022 | 30.40 | 31.75 | 28.88 | 30.50 | 4,406,800 | -8.60(-21.99%) |
Apr 22, 2022 | 39.20 | 40.08 | 38.60 | 39.10 | 708,199 | -0.50(-1.26%) |
Apr 21, 2022 | 43.82 | 44.53 | 39.49 | 39.60 | 1,246,808 | -3.44(-7.99%) |
Apr 20, 2022 | 40.59 | 43.52 | 39.07 | 43.04 | 1,748,826 | +2.12(+5.18%) |
Apr 19, 2022 | 40.26 | 41.61 | 38.05 | 40.92 | 10,975,993 | +8.22(+25.14%) |
Apr 18, 2022 | 36.69 | 36.73 | 32.57 | 32.70 | 989,391 | -4.16(-11.29%) |
Apr 14, 2022 | 37.87 | 37.88 | 36.10 | 36.86 | 602,581 | -1.14(-3.00%) |
Apr 13, 2022 | 38.19 | 39.66 | 37.98 | 38.00 | 634,154 | -0.35(-0.91%) |
Apr 12, 2022 | 40.61 | 41.51 | 37.83 | 38.35 | 589,921 | -2.09(-5.17%) |
Apr 11, 2022 | 40.45 | 41.25 | 39.25 | 40.44 | 765,035 | -0.25(-0.61%) |
Apr 08, 2022 | 44.10 | 44.45 | 40.42 | 40.69 | 801,154 | -3.51(-7.94%) |
Apr 07, 2022 | 46.85 | 47.04 | 43.40 | 44.20 | 766,960 | -2.52(-5.39%) |
Apr 06, 2022 | 46.11 | 47.20 | 44.71 | 46.72 | 691,316 | -0.03(-0.06%) |
Apr 05, 2022 | 46.56 | 47.40 | 45.78 | 46.75 | 517,525 | +0.37(+0.80%) |
Apr 04, 2022 | 44.29 | 46.47 | 43.37 | 46.38 | 808,674 | +2.47(+5.63%) |
Apr 01, 2022 | 41.82 | 43.95 | 41.38 | 43.91 | 816,027 | +2.52(+6.09%) |
Mar 31, 2022 | 40.11 | 41.95 | 40.00 | 41.39 | 910,963 | +1.37(+3.42%) |
Mar 30, 2022 | 39.42 | 41.40 | 38.51 | 40.02 | 1,004,509 | +0.71(+1.81%) |
Mar 29, 2022 | 36.06 | 40.91 | 35.75 | 39.31 | 1,769,669 | +4.20(+11.96%) |
Mar 28, 2022 | 36.47 | 39.29 | 34.51 | 35.11 | 1,494,422 | -0.25(-0.71%) |
Mar 25, 2022 | 36.04 | 36.22 | 34.52 | 35.36 | 469,775 | -0.62(-1.72%) |
Mar 24, 2022 | 34.81 | 35.98 | 34.75 | 35.98 | 427,862 | +1.41(+4.08%) |
Mar 23, 2022 | 34.13 | 36.16 | 34.00 | 34.57 | 418,837 | +0.13(+0.38%) |
Mar 22, 2022 | 33.38 | 34.93 | 33.21 | 34.44 | 492,015 | +1.14(+3.42%) |
Mar 21, 2022 | 34.39 | 34.94 | 32.61 | 33.30 | 437,850 | -0.31(-0.92%) |
Mar 18, 2022 | 33.93 | 35.10 | 33.33 | 33.61 | 1,119,978 | -0.57(-1.67%) |
Mar 17, 2022 | 31.55 | 34.25 | 30.87 | 34.18 | 617,594 | +2.67(+8.47%) |
Mar 16, 2022 | 29.60 | 31.55 | 29.00 | 31.51 | 628,432 | +2.38(+8.17%) |
Mar 15, 2022 | 28.96 | 29.27 | 27.33 | 29.13 | 541,144 | +0.53(+1.85%) |
Mar 14, 2022 | 33.01 | 33.03 | 27.88 | 28.60 | 863,167 | -4.19(-12.78%) |
Mar 11, 2022 | 32.12 | 33.61 | 31.81 | 32.79 | 442,583 | +0.88(+2.76%) |
Mar 10, 2022 | 30.82 | 32.79 | 30.74 | 31.91 | 696,299 | +0.78(+2.51%) |
Mar 09, 2022 | 28.56 | 31.22 | 28.34 | 31.13 | 637,634 | +2.88(+10.19%) |
Mar 08, 2022 | 28.85 | 29.36 | 27.73 | 28.25 | 764,822 | -0.60(-2.08%) |
Mar 07, 2022 | 29.68 | 30.52 | 28.38 | 28.85 | 445,798 | -1.06(-3.54%) |
Mar 04, 2022 | 30.05 | 31.22 | 29.52 | 29.91 | 957,365 | -0.55(-1.81%) |
Mar 03, 2022 | 31.24 | 31.88 | 29.62 | 30.46 | 474,474 | -0.99(-3.15%) |
Mar 02, 2022 | 30.58 | 31.74 | 29.31 | 31.45 | 892,892 | +0.47(+1.52%) |
Mar 01, 2022 | 28.82 | 32.28 | 28.82 | 30.98 | 1,430,822 | +2.87(+10.21%) |
Feb 28, 2022 | 27.86 | 28.69 | 27.53 | 28.11 | 532,697 | -0.08(-0.28%) |
Feb 25, 2022 | 28.54 | 28.31 | 27.43 | 28.19 | 471,454 | +0.07(+0.25%) |
Feb 24, 2022 | 25.85 | 28.12 | 25.40 | 28.12 | 734,267 | +0.74(+2.70%) |
Feb 23, 2022 | 29.35 | 29.36 | 27.10 | 27.38 | 572,043 | -1.09(-3.83%) |
Feb 22, 2022 | 28.78 | 29.57 | 27.79 | 28.47 | 593,318 | -1.10(-3.72%) |
Feb 18, 2022 | 29.57 | 0 | -0.84(-2.76%) | |||
Feb 17, 2022 | 31.20 | 31.88 | 30.05 | 30.41 | 521,489 | -1.20(-3.80%) |
Feb 16, 2022 | 33.55 | 34.37 | 30.76 | 31.61 | 1,223,407 | -2.14(-6.34%) |
Feb 15, 2022 | 31.86 | 33.98 | 31.60 | 33.75 | 439,266 | +2.55(+8.17%) |
Feb 14, 2022 | 31.36 | 32.50 | 30.81 | 31.20 | 567,606 | -0.86(-2.68%) |
Feb 11, 2022 | 31.61 | 32.58 | 31.13 | 32.06 | 607,786 | +0.56(+1.78%) |
Feb 10, 2022 | 31.42 | 32.92 | 31.09 | 31.50 | 591,748 | -0.61(-1.90%) |
Feb 09, 2022 | 30.61 | 32.18 | 30.59 | 32.11 | 531,372 | +1.76(+5.80%) |
Feb 08, 2022 | 30.60 | 31.44 | 29.60 | 30.35 | 1,240,761 | -0.17(-0.56%) |
Feb 07, 2022 | 28.74 | 31.09 | 28.71 | 30.52 | 625,400 | +1.81(+6.30%) |
Feb 04, 2022 | 27.03 | 29.14 | 26.09 | 28.71 | 840,962 | +1.68(+6.22%) |
Feb 03, 2022 | 28.11 | 26.72 | 27.03 | 638,630 | -1.68(-5.85%) | |
Feb 02, 2022 | 28.71 | 29.16 | 27.26 | 28.71 | 718,980 | -0.07(-0.24%) |
Feb 01, 2022 | 27.44 | 29.70 | 27.34 | 28.78 | 823,159 | +1.34(+4.88%) |
Jan 31, 2022 | 26.42 | 27.44 | 493,748 | +1.12(+4.26%) | ||
Jan 28, 2022 | 24.39 | 26.36 | 24.34 | 26.32 | 702,559 | +1.98(+8.13%) |
Jan 27, 2022 | 25.78 | 26.70 | 23.81 | 24.34 | 394,012 | -1.36(-5.29%) |
Jan 26, 2022 | 27.25 | 27.68 | 25.51 | 25.70 | 633,300 | -0.96(-3.60%) |
Jan 25, 2022 | 23.78 | 27.15 | 23.68 | 26.66 | 1,022,596 | +2.48(+10.26%) |
Jan 24, 2022 | 23.37 | 24.35 | 21.85 | 24.18 | 974,188 | +0.48(+2.00%) |
Jan 21, 2022 | 25.76 | 25.98 | 23.30 | 23.70 | 1,308,443 | -3.01(-11.25%) |
Jan 20, 2022 | 28.73 | 29.27 | 26.61 | 26.71 | 529,951 | -1.81(-6.35%) |
Jan 19, 2022 | 30.30 | 31.49 | 28.38 | 28.52 | 537,886 | -1.66(-5.50%) |
Jan 18, 2022 | 28.30 | 30.73 | 28.27 | 30.18 | 1,440,825 | +1.58(+5.52%) |
Jan 14, 2022 | 28.60 | 0 | -1.29(-4.32%) | |||
Jan 13, 2022 | 31.45 | 31.83 | 29.68 | 29.89 | 530,862 | -1.52(-4.84%) |
Jan 12, 2022 | 33.12 | 33.52 | 31.21 | 31.41 | 436,619 | -1.67(-5.05%) |
Jan 11, 2022 | 33.63 | 34.50 | 32.91 | 33.08 | 445,010 | -0.33(-0.99%) |
Jan 10, 2022 | 32.70 | 33.85 | 31.86 | 33.41 | 442,474 | +0.50(+1.52%) |
Jan 07, 2022 | 34.05 | 34.17 | 32.60 | 32.91 | 337,083 | -0.18(-0.54%) |
Jan 06, 2022 | 33.63 | 34.03 | 31.73 | 33.09 | 533,875 | -0.09(-0.27%) |
Jan 05, 2022 | 35.59 | 36.50 | 32.88 | 33.18 | 512,213 | -2.73(-7.60%) |
Jan 04, 2022 | 37.28 | 37.83 | 35.07 | 35.91 | 494,283 | -1.92(-5.08%) |
Jan 03, 2022 | 37.93 | 38.42 | 36.40 | 37.83 | 430,124 | +0.05(+0.13%) |
Dec 31, 2021 | 37.76 | 39.48 | 37.38 | 37.78 | 398,599 | -0.24(-0.63%) |
Dec 30, 2021 | 35.37 | 38.78 | 35.34 | 38.02 | 648,920 | +2.47(+6.95%) |
Dec 29, 2021 | 36.91 | 37.04 | 35.21 | 35.55 | 374,289 | -1.47(-3.97%) |
Dec 28, 2021 | 37.13 | 38.05 | 36.61 | 37.02 | 289,701 | -0.11(-0.30%) |
Dec 27, 2021 | 38.41 | 38.55 | 36.90 | 37.13 | 307,418 | -1.32(-3.43%) |
Dec 23, 2021 | 37.82 | 39.21 | 37.00 | 38.45 | 451,198 | +0.75(+1.99%) |
Dec 22, 2021 | 38.43 | 38.67 | 36.28 | 37.70 | 409,445 | -0.11(-0.29%) |
Dec 21, 2021 | 37.81 | 38.03 | 35.48 | 37.81 | 556,059 | +1.84(+5.12%) |
Dec 20, 2021 | 34.76 | 36.88 | 34.25 | 35.97 | 436,261 | +0.67(+1.90%) |
Dec 17, 2021 | 33.15 | 35.77 | 32.60 | 35.30 | 750,040 | +1.79(+5.34%) |
Dec 16, 2021 | 33.18 | 33.81 | 32.51 | 33.51 | 389,838 | +0.74(+2.26%) |
Dec 15, 2021 | 30.81 | 32.83 | 29.60 | 32.77 | 497,389 | +2.07(+6.74%) |
Dec 14, 2021 | 31.75 | 32.41 | 30.22 | 30.70 | 612,141 | -1.85(-5.68%) |
Dec 13, 2021 | 33.32 | 34.16 | 31.76 | 32.55 | 530,962 | -0.60(-1.81%) |
Dec 10, 2021 | 34.25 | 34.87 | 32.94 | 33.15 | 492,593 | -0.95(-2.79%) |
Dec 09, 2021 | 34.56 | 35.80 | 34.05 | 34.10 | 346,337 | -1.03(-2.93%) |
Dec 08, 2021 | 34.36 | 35.56 | 33.30 | 35.13 | 324,364 | +0.95(+2.78%) |
Dec 07, 2021 | 33.41 | 35.26 | 33.39 | 34.18 | 417,695 | +1.27(+3.86%) |
Dec 06, 2021 | 31.76 | 33.25 | 30.50 | 32.91 | 679,901 | +0.67(+2.08%) |
Dec 03, 2021 | 33.35 | 33.39 | 31.48 | 32.24 | 480,551 | -1.11(-3.33%) |
Dec 02, 2021 | 33.12 | 33.63 | 32.08 | 33.35 | 463,601 | +0.19(+0.57%) |
Dec 01, 2021 | 34.96 | 35.62 | 32.87 | 33.16 | 669,307 | -1.38(-4.00%) |
Nov 30, 2021 | 33.92 | 34.64 | 32.62 | 34.54 | 709,346 | +0.20(+0.58%) |
Nov 29, 2021 | 37.24 | 37.40 | 34.19 | 34.34 | 821,351 | -2.58(-6.99%) |
Nov 26, 2021 | 37.00 | 38.10 | 36.42 | 36.92 | 314,324 | -1.01(-2.66%) |
Nov 24, 2021 | 36.46 | 38.44 | 35.44 | 37.93 | 444,115 | +1.34(+3.66%) |
Nov 23, 2021 | 37.25 | 37.50 | 35.61 | 36.59 | 515,971 | -0.94(-2.50%) |
Nov 22, 2021 | 37.48 | 37.86 | 34.82 | 37.53 | 842,678 | +1.73(+4.83%) |
Nov 19, 2021 | 36.29 | 39.00 | 35.17 | 35.80 | 1,027,130 | +0.21(+0.59%) |
Nov 18, 2021 | 34.50 | 35.87 | 33.21 | 35.59 | 779,850 | +1.04(+3.01%) |
Nov 17, 2021 | 35.28 | 36.23 | 34.20 | 34.55 | 644,311 | -0.95(-2.68%) |
Nov 16, 2021 | 38.26 | 38.26 | 35.13 | 35.50 | 954,142 | -2.98(-7.74%) |
Nov 15, 2021 | 39.25 | 39.36 | 37.18 | 38.48 | 650,689 | -0.78(-1.99%) |
Nov 12, 2021 | 39.75 | 39.83 | 38.28 | 39.26 | 337,143 | -0.26(-0.66%) |
Nov 11, 2021 | 38.23 | 40.00 | 37.65 | 39.52 | 396,710 | +1.35(+3.54%) |
Nov 10, 2021 | 40.21 | 38.17 | 746,169 | -2.60(-6.38%) | ||
Nov 09, 2021 | 42.64 | 43.97 | 39.87 | 40.77 | 775,610 | -2.59(-5.97%) |
Nov 08, 2021 | 39.92 | 44.83 | 38.07 | 43.36 | 1,815,565 | +3.16(+7.86%) |
Nov 05, 2021 | 40.67 | 41.25 | 39.50 | 40.20 | 804,787 | -0.65(-1.59%) |
Nov 04, 2021 | 41.43 | 42.09 | 40.51 | 40.85 | 574,934 | -0.20(-0.49%) |
Nov 03, 2021 | 39.11 | 41.61 | 39.00 | 41.05 | 770,608 | +1.42(+3.58%) |
Nov 02, 2021 | 39.36 | 40.56 | 38.70 | 39.63 | 483,995 | -0.05(-0.13%) |
Nov 01, 2021 | 38.57 | 41.35 | 38.50 | 39.68 | 876,224 | +1.18(+3.06%) |
Oct 29, 2021 | 39.97 | 40.81 | 38.10 | 38.50 | 560,886 | -1.14(-2.88%) |
Oct 28, 2021 | 39.04 | 39.64 | 637,890 | +0.40(+1.02%) | ||
Oct 27, 2021 | 39.54 | 40.35 | 38.55 | 39.24 | 488,755 | -0.45(-1.13%) |
Oct 26, 2021 | 39.38 | 40.11 | 39.69 | 426,485 | +0.40(+1.02%) | |
Oct 25, 2021 | 40.02 | 39.29 | 612,069 | -0.81(-2.02%) | ||
Oct 22, 2021 | 40.05 | 40.68 | 38.62 | 40.10 | 486,130 | -0.72(-1.76%) |
Oct 21, 2021 | 41.93 | 42.39 | 39.71 | 40.82 | 793,971 | -1.09(-2.60%) |
Oct 20, 2021 | 40.41 | 42.50 | 39.91 | 41.91 | 641,895 | +1.73(+4.31%) |
Oct 19, 2021 | 41.16 | 41.89 | 39.82 | 40.18 | 564,936 | -0.94(-2.29%) |
Oct 18, 2021 | 39.80 | 41.26 | 37.23 | 41.12 | 1,233,292 | +1.02(+2.54%) |
Oct 15, 2021 | 40.62 | 41.97 | 39.81 | 40.10 | 644,632 | -0.52(-1.28%) |
Oct 14, 2021 | 41.63 | 42.42 | 39.57 | 40.62 | 1,552,331 | -1.55(-3.68%) |
Oct 13, 2021 | 38.65 | 42.83 | 37.63 | 42.17 | 1,885,775 | +4.38(+11.59%) |
Oct 12, 2021 | 32.60 | 37.80 | 32.27 | 37.79 | 1,435,637 | +5.17(+15.85%) |
Oct 11, 2021 | 32.20 | 33.00 | 31.94 | 32.62 | 621,527 | +0.42(+1.30%) |
Oct 08, 2021 | 31.74 | 32.64 | 31.63 | 32.20 | 566,673 | +0.46(+1.45%) |
Oct 07, 2021 | 31.67 | 32.45 | 30.50 | 31.74 | 512,246 | +0.89(+2.88%) |
Oct 06, 2021 | 31.30 | 31.64 | 30.10 | 30.85 | 663,755 | -0.48(-1.53%) |
Oct 05, 2021 | 33.00 | 34.00 | 30.78 | 31.33 | 1,795,658 | -1.37(-4.19%) |
Oct 04, 2021 | 34.22 | 34.74 | 32.23 | 32.70 | 899,264 | -1.58(-4.61%) |