Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.69 | 37.75 | 36.46 | 36.46 | 4,417 | +0.41(+1.13%) |
Sep 29, 2022 | 35.94 | 36.05 | 35.68 | 36.05 | 2,131 | -0.15(-0.41%) |
Sep 28, 2022 | 36.25 | 36.58 | 36.20 | 36.20 | 3,909 | +0.50(+1.39%) |
Sep 27, 2022 | 35.34 | 36.19 | 35.34 | 35.70 | 3,848 | +0.56(+1.58%) |
Sep 26, 2022 | 35.40 | 35.53 | 35.15 | 35.15 | 3,954 | -0.46(-1.28%) |
Sep 23, 2022 | 36.20 | 36.20 | 35.45 | 35.60 | 7,987 | -0.35(-0.97%) |
Sep 22, 2022 | 36.42 | 36.71 | 35.95 | 35.95 | 2,793 | -1.31(-3.51%) |
Sep 21, 2022 | 36.89 | 37.26 | 36.89 | 37.26 | 2,631 | -0.56(-1.47%) |
Sep 20, 2022 | 37.59 | 37.87 | 36.98 | 37.81 | 2,699 | -0.37(-0.96%) |
Sep 19, 2022 | 37.67 | 38.38 | 37.02 | 38.18 | 13,253 | -0.20(-0.52%) |
Sep 16, 2022 | 38.89 | 38.89 | 37.79 | 38.38 | 7,534 | -0.87(-2.22%) |
Sep 15, 2022 | 38.64 | 39.25 | 38.64 | 39.25 | 2,898 | +0.25(+0.64%) |
Sep 14, 2022 | 39.11 | 39.52 | 39.00 | 39.00 | 5,877 | -0.30(-0.76%) |
Sep 13, 2022 | 39.61 | 39.61 | 39.30 | 39.30 | 2,490 | -0.67(-1.69%) |
Sep 12, 2022 | 39.98 | 39.98 | 39.67 | 39.98 | 2,473 | +0.13(+0.32%) |
Sep 09, 2022 | 39.33 | 39.92 | 39.33 | 39.85 | 7,001 | -0.04(-0.10%) |
Sep 08, 2022 | 39.75 | 40.36 | 39.75 | 39.89 | 4,255 | -0.50(-1.23%) |
Sep 07, 2022 | 38.84 | 40.38 | 38.84 | 40.38 | 7,346 | +0.53(+1.32%) |
Sep 06, 2022 | 39.60 | 41.01 | 38.61 | 39.86 | 2,282 | +0.21(+0.53%) |
Sep 02, 2022 | 39.97 | 40.16 | 39.54 | 39.65 | 5,962 | -0.33(-0.82%) |
Sep 01, 2022 | 37.84 | 40.56 | 36.92 | 39.98 | 12,234 | +0.71(+1.82%) |
Aug 31, 2022 | 38.23 | 39.29 | 38.14 | 39.26 | 1,457 | +0.04(+0.10%) |
Aug 30, 2022 | 39.22 | 39.22 | 39.22 | 39.22 | 801 | -1.00(-2.49%) |
Aug 29, 2022 | 39.99 | 40.80 | 38.95 | 40.22 | 2,867 | +0.21(+0.52%) |
Aug 26, 2022 | 40.03 | 40.29 | 40.02 | 40.02 | 2,611 | +0.04(+0.10%) |
Aug 25, 2022 | 39.88 | 39.98 | 39.88 | 39.98 | 1,433 | -1.06(-2.59%) |
Aug 24, 2022 | 41.06 | 41.46 | 40.50 | 41.04 | 4,835 | +0.06(+0.15%) |
Aug 23, 2022 | 40.86 | 42.80 | 40.86 | 40.98 | 7,257 | +0.92(+2.30%) |
Aug 22, 2022 | 39.80 | 40.09 | 39.16 | 40.06 | 5,373 | +0.20(+0.50%) |
Aug 19, 2022 | 40.87 | 40.87 | 39.86 | 39.86 | 1,739 | -1.64(-3.94%) |
Aug 18, 2022 | 41.53 | 41.53 | 40.81 | 41.49 | 2,163 | +0.53(+1.28%) |
Aug 17, 2022 | 40.99 | 41.85 | 40.97 | 40.97 | 2,006 | -0.44(-1.05%) |
Aug 16, 2022 | 40.43 | 41.56 | 40.17 | 41.40 | 2,345 | +1.16(+2.88%) |
Aug 15, 2022 | 39.38 | 41.11 | 39.38 | 40.24 | 2,058 | +0.89(+2.27%) |
Aug 12, 2022 | 41.06 | 41.17 | 39.35 | 39.35 | 1,707 | -0.77(-1.93%) |
Aug 11, 2022 | 44.13 | 44.13 | 40.07 | 40.12 | 4,216 | -0.54(-1.32%) |
Aug 10, 2022 | 41.30 | 41.30 | 40.22 | 40.66 | 4,227 | -0.01(-0.02%) |
Aug 09, 2022 | 41.30 | 41.95 | 40.67 | 40.67 | 11,571 | +0.37(+0.91%) |
Aug 08, 2022 | 41.98 | 42.10 | 40.30 | 40.30 | 3,058 | -1.67(-3.97%) |
Aug 05, 2022 | 43.28 | 43.28 | 41.63 | 41.97 | 3,658 | +0.61(+1.49%) |
Aug 04, 2022 | 41.26 | 41.59 | 40.96 | 41.35 | 4,802 | +0.00(+0.00%) |
Aug 03, 2022 | 41.55 | 42.51 | 41.17 | 41.35 | 3,185 | +0.24(+0.58%) |
Aug 02, 2022 | 41.16 | 42.87 | 40.67 | 41.12 | 9,001 | -0.04(-0.10%) |
Aug 01, 2022 | 40.66 | 41.36 | 40.66 | 41.16 | 7,509 | +0.59(+1.47%) |
Jul 29, 2022 | 40.86 | 40.89 | 40.30 | 40.56 | 2,066 | -0.32(-0.78%) |
Jul 28, 2022 | 37.94 | 43.03 | 37.94 | 40.88 | 23,706 | +1.45(+3.67%) |
Jul 27, 2022 | 38.40 | 39.43 | 38.40 | 39.43 | 1,582 | +1.22(+3.19%) |
Jul 26, 2022 | 37.31 | 38.21 | 37.08 | 38.21 | 1,949 | +0.07(+0.18%) |
Jul 25, 2022 | 38.80 | 39.17 | 37.63 | 38.14 | 5,236 | -0.16(-0.41%) |
Jul 22, 2022 | 38.30 | 38.30 | 38.30 | 38.30 | 1,860 | -0.33(-0.85%) |
Jul 21, 2022 | 38.14 | 38.63 | 37.69 | 38.63 | 4,888 | +0.05(+0.13%) |
Jul 20, 2022 | 36.84 | 38.58 | 36.84 | 38.58 | 7,407 | +1.17(+3.13%) |
Jul 19, 2022 | 37.43 | 37.66 | 37.38 | 37.41 | 3,621 | +0.30(+0.80%) |
Jul 18, 2022 | 37.42 | 37.60 | 36.84 | 37.11 | 3,202 | -0.48(-1.27%) |
Jul 15, 2022 | 37.35 | 37.59 | 37.08 | 37.59 | 12,646 | +0.72(+1.96%) |
Jul 14, 2022 | 36.08 | 36.93 | 36.08 | 36.86 | 3,178 | +0.41(+1.12%) |
Jul 13, 2022 | 36.59 | 36.71 | 36.07 | 36.46 | 1,696 | -0.10(-0.27%) |
Jul 12, 2022 | 36.91 | 37.01 | 36.25 | 36.55 | 8,493 | -0.81(-2.18%) |
Jul 11, 2022 | 36.75 | 37.37 | 36.75 | 37.37 | 3,500 | -0.02(-0.05%) |
Jul 08, 2022 | 36.92 | 37.39 | 36.72 | 37.39 | 3,589 | +0.52(+1.40%) |
Jul 07, 2022 | 36.24 | 36.87 | 36.24 | 36.87 | 1,669 | +0.03(+0.08%) |
Jul 06, 2022 | 36.75 | 37.37 | 36.39 | 36.84 | 1,872 | +0.33(+0.90%) |
Jul 05, 2022 | 35.73 | 36.94 | 35.73 | 36.52 | 3,792 | +0.18(+0.49%) |
Jul 01, 2022 | 35.70 | 36.94 | 35.20 | 36.34 | 10,875 | +0.80(+2.26%) |
Jun 30, 2022 | 37.93 | 37.93 | 35.53 | 35.53 | 3,130 | -0.62(-1.73%) |
Jun 29, 2022 | 36.17 | 36.64 | 35.90 | 36.16 | 7,166 | +0.27(+0.75%) |
Jun 28, 2022 | 35.74 | 36.26 | 35.74 | 35.89 | 6,076 | +0.19(+0.53%) |
Jun 27, 2022 | 35.71 | 36.46 | 35.70 | 35.70 | 4,725 | +0.18(+0.50%) |
Jun 24, 2022 | 34.88 | 36.36 | 34.88 | 35.52 | 15,191 | +0.50(+1.42%) |
Jun 23, 2022 | 34.58 | 35.17 | 34.46 | 35.03 | 5,217 | +0.35(+1.00%) |
Jun 22, 2022 | 34.47 | 36.17 | 34.47 | 34.68 | 18,415 | +0.20(+0.58%) |
Jun 21, 2022 | 34.53 | 36.19 | 34.45 | 34.48 | 28,764 | +0.00(+0.00%) |
Jun 17, 2022 | 35.18 | 35.73 | 34.48 | 34.48 | 31,012 | -0.51(-1.45%) |
Jun 16, 2022 | 35.18 | 35.30 | 33.41 | 34.99 | 11,989 | -0.28(-0.79%) |
Jun 15, 2022 | 36.64 | 36.64 | 35.27 | 35.27 | 11,757 | -0.93(-2.58%) |
Jun 14, 2022 | 36.20 | 36.85 | 35.80 | 36.20 | 24,829 | +0.14(+0.38%) |
Jun 13, 2022 | 36.05 | 36.16 | 35.17 | 36.06 | 14,555 | -1.43(-3.82%) |
Jun 10, 2022 | 37.98 | 37.98 | 36.79 | 37.49 | 8,746 | +0.09(+0.24%) |
Jun 09, 2022 | 38.11 | 38.79 | 37.40 | 37.40 | 6,189 | -1.05(-2.73%) |
Jun 08, 2022 | 38.43 | 38.57 | 38.13 | 38.45 | 4,612 | -1.29(-3.24%) |
Jun 07, 2022 | 40.23 | 41.18 | 39.35 | 39.74 | 18,807 | -0.32(-0.79%) |
Jun 06, 2022 | 38.57 | 40.83 | 38.08 | 40.05 | 15,498 | +1.58(+4.11%) |
Jun 03, 2022 | 38.35 | 39.22 | 38.28 | 38.47 | 3,557 | -0.57(-1.47%) |
Jun 02, 2022 | 39.44 | 39.99 | 38.79 | 39.05 | 16,385 | -0.17(-0.43%) |
Jun 01, 2022 | 38.86 | 40.05 | 38.22 | 39.21 | 18,520 | +0.06(+0.15%) |
May 31, 2022 | 37.22 | 39.53 | 37.22 | 39.15 | 2,673 | -0.02(-0.05%) |
May 27, 2022 | 38.72 | 39.32 | 38.56 | 39.17 | 11,477 | +0.42(+1.07%) |
May 26, 2022 | 37.71 | 39.80 | 37.71 | 38.76 | 15,208 | +1.20(+3.19%) |
May 25, 2022 | 37.78 | 38.04 | 37.48 | 37.56 | 4,982 | -0.22(-0.58%) |
May 24, 2022 | 37.10 | 38.08 | 37.10 | 37.78 | 6,960 | -0.30(-0.78%) |
May 23, 2022 | 37.39 | 38.57 | 37.39 | 38.08 | 25,276 | +0.83(+2.23%) |
May 20, 2022 | 37.31 | 37.82 | 37.17 | 37.25 | 4,719 | +0.21(+0.56%) |
May 19, 2022 | 37.10 | 37.43 | 36.81 | 37.04 | 23,214 | -0.63(-1.68%) |
May 18, 2022 | 38.33 | 38.33 | 37.38 | 37.67 | 29,186 | -1.07(-2.76%) |
May 17, 2022 | 38.97 | 39.23 | 38.46 | 38.74 | 9,855 | -0.15(-0.38%) |
May 16, 2022 | 38.96 | 39.57 | 38.64 | 38.89 | 6,797 | -0.28(-0.71%) |
May 13, 2022 | 38.82 | 40.35 | 38.38 | 39.16 | 22,175 | +0.30(+0.76%) |
May 12, 2022 | 38.80 | 39.23 | 38.08 | 38.87 | 38,575 | -0.23(-0.58%) |
May 11, 2022 | 39.73 | 40.35 | 38.23 | 39.10 | 40,916 | -0.79(-1.98%) |
May 10, 2022 | 40.15 | 40.71 | 37.29 | 39.89 | 29,552 | +2.24(+5.96%) |
May 09, 2022 | 37.15 | 37.93 | 36.96 | 37.64 | 7,456 | +0.31(+0.82%) |
May 06, 2022 | 38.57 | 39.22 | 36.87 | 37.33 | 30,026 | -1.00(-2.61%) |
May 05, 2022 | 38.92 | 39.96 | 38.33 | 38.33 | 7,444 | -1.58(-3.96%) |
May 04, 2022 | 40.92 | 41.14 | 39.26 | 39.92 | 57,647 | -1.03(-2.51%) |
May 03, 2022 | 38.35 | 41.32 | 38.06 | 40.94 | 46,888 | +2.60(+6.78%) |
May 02, 2022 | 39.56 | 40.72 | 37.97 | 38.34 | 15,997 | -0.82(-2.10%) |
Apr 29, 2022 | 38.88 | 39.76 | 38.08 | 39.16 | 36,684 | +0.01(+0.03%) |
Apr 28, 2022 | 40.39 | 40.70 | 38.67 | 39.15 | 28,197 | -1.38(-3.42%) |
Apr 27, 2022 | 39.04 | 40.54 | 38.51 | 40.54 | 31,559 | +1.84(+4.75%) |
Apr 26, 2022 | 40.05 | 40.05 | 38.57 | 38.70 | 34,282 | -0.37(-0.94%) |
Apr 25, 2022 | 38.98 | 39.77 | 37.78 | 39.07 | 7,228 | -0.26(-0.65%) |
Apr 22, 2022 | 39.47 | 40.06 | 39.32 | 39.32 | 5,620 | -0.14(-0.35%) |
Apr 21, 2022 | 39.07 | 40.30 | 39.07 | 39.46 | 8,344 | +0.07(+0.18%) |
Apr 20, 2022 | 38.53 | 40.57 | 38.53 | 39.39 | 10,136 | +0.86(+2.23%) |
Apr 19, 2022 | 36.59 | 39.42 | 36.59 | 38.53 | 27,969 | +0.75(+1.99%) |
Apr 18, 2022 | 37.78 | 39.66 | 37.47 | 37.78 | 22,488 | -0.37(-0.96%) |
Apr 14, 2022 | 38.03 | 39.11 | 38.03 | 38.15 | 1,613 | +0.49(+1.31%) |
Apr 13, 2022 | 37.83 | 39.20 | 37.65 | 37.65 | 22,555 | +0.18(+0.48%) |
Apr 12, 2022 | 36.93 | 38.65 | 36.48 | 37.47 | 22,265 | +0.67(+1.83%) |
Apr 11, 2022 | 37.33 | 37.89 | 36.18 | 36.80 | 4,465 | -0.35(-0.93%) |
Apr 08, 2022 | 37.48 | 37.85 | 37.10 | 37.15 | 3,578 | -1.43(-3.72%) |
Apr 07, 2022 | 38.08 | 39.26 | 37.93 | 38.58 | 8,756 | +0.58(+1.54%) |
Apr 06, 2022 | 37.61 | 39.07 | 36.56 | 38.00 | 24,036 | -0.30(-0.77%) |
Apr 05, 2022 | 39.17 | 39.48 | 37.88 | 38.29 | 2,934 | -0.48(-1.25%) |
Apr 04, 2022 | 40.37 | 40.37 | 38.78 | 38.78 | 5,947 | -1.74(-4.30%) |
Apr 01, 2022 | 41.13 | 41.13 | 40.05 | 40.52 | 11,720 | -0.93(-2.24%) |
Mar 31, 2022 | 42.63 | 42.62 | 40.86 | 41.45 | 3,426 | +0.89(+2.19%) |
Mar 30, 2022 | 41.04 | 41.19 | 40.56 | 40.56 | 1,825 | -0.89(-2.15%) |
Mar 29, 2022 | 40.67 | 41.71 | 40.40 | 41.45 | 4,312 | +0.89(+2.19%) |
Mar 28, 2022 | 40.90 | 40.90 | 40.29 | 40.56 | 5,898 | -0.34(-0.82%) |
Mar 25, 2022 | 40.55 | 41.03 | 40.51 | 40.90 | 6,391 | +0.35(+0.85%) |
Mar 24, 2022 | 40.20 | 40.55 | 40.20 | 40.55 | 2,347 | +0.35(+0.86%) |
Mar 23, 2022 | 39.96 | 40.76 | 39.53 | 40.20 | 8,017 | +0.07(+0.17%) |
Mar 22, 2022 | 39.77 | 40.13 | 39.66 | 40.13 | 3,403 | +0.28(+0.69%) |
Mar 21, 2022 | 40.65 | 40.65 | 39.16 | 39.86 | 7,322 | -1.13(-2.75%) |
Mar 18, 2022 | 40.20 | 41.04 | 40.20 | 40.98 | 10,601 | +0.24(+0.58%) |
Mar 17, 2022 | 40.65 | 41.49 | 40.54 | 40.75 | 9,207 | +0.12(+0.29%) |
Mar 16, 2022 | 41.55 | 41.55 | 39.59 | 40.63 | 18,141 | +0.18(+0.44%) |
Mar 15, 2022 | 39.07 | 42.08 | 39.07 | 40.45 | 39,031 | +0.66(+1.67%) |
Mar 14, 2022 | 40.01 | 41.07 | 38.98 | 39.79 | 8,844 | +0.26(+0.65%) |
Mar 11, 2022 | 39.78 | 40.14 | 39.41 | 39.53 | 3,713 | -0.13(-0.32%) |
Mar 10, 2022 | 40.49 | 42.43 | 39.19 | 39.66 | 16,385 | -1.53(-3.72%) |
Mar 09, 2022 | 39.56 | 42.53 | 39.56 | 41.19 | 21,250 | +1.76(+4.46%) |
Mar 08, 2022 | 38.92 | 39.94 | 37.04 | 39.43 | 31,330 | +2.05(+5.48%) |
Mar 07, 2022 | 39.93 | 41.29 | 37.38 | 37.38 | 21,227 | -2.67(-6.67%) |
Mar 04, 2022 | 40.55 | 40.55 | 38.42 | 40.05 | 44,750 | -0.12(-0.30%) |
Mar 03, 2022 | 39.56 | 41.74 | 39.44 | 40.17 | 17,222 | +0.28(+0.69%) |
Mar 02, 2022 | 39.85 | 41.16 | 39.42 | 39.90 | 7,969 | +0.83(+2.13%) |
Mar 01, 2022 | 39.15 | 40.36 | 39.07 | 39.07 | 4,793 | +0.37(+0.95%) |
Feb 28, 2022 | 39.68 | 39.85 | 38.70 | 38.70 | 2,855 | -1.35(-3.38%) |
Feb 25, 2022 | 38.72 | 40.63 | 39.43 | 40.05 | 1,935 | +1.80(+4.71%) |
Feb 24, 2022 | 36.12 | 39.05 | 36.10 | 38.25 | 14,094 | +0.16(+0.42%) |
Feb 23, 2022 | 37.75 | 38.66 | 37.75 | 38.10 | 13,403 | +0.60(+1.61%) |
Feb 22, 2022 | 37.11 | 38.48 | 37.11 | 37.49 | 3,686 | +0.87(+2.38%) |
Feb 18, 2022 | 36.62 | 0 | -0.90(-2.40%) | |||
Feb 17, 2022 | 37.24 | 38.66 | 37.24 | 37.52 | 10,601 | +0.04(+0.11%) |
Feb 16, 2022 | 38.63 | 38.63 | 37.48 | 37.48 | 8,549 | -0.59(-1.56%) |
Feb 15, 2022 | 37.67 | 38.97 | 37.63 | 38.08 | 3,292 | +0.82(+2.20%) |
Feb 14, 2022 | 37.07 | 39.28 | 37.07 | 37.26 | 14,394 | +0.16(+0.43%) |
Feb 11, 2022 | 37.98 | 38.42 | 37.10 | 37.10 | 3,160 | -0.52(-1.39%) |
Feb 10, 2022 | 39.76 | 40.00 | 37.41 | 37.62 | 11,349 | -2.93(-7.22%) |
Feb 09, 2022 | 41.72 | 41.74 | 39.86 | 40.55 | 11,550 | -0.69(-1.68%) |
Feb 08, 2022 | 45.01 | 45.01 | 41.01 | 41.24 | 30,057 | +0.20(+0.48%) |
Feb 07, 2022 | 40.20 | 44.01 | 39.51 | 41.04 | 43,653 | +0.54(+1.34%) |
Feb 04, 2022 | 40.25 | 42.82 | 40.25 | 40.50 | 8,562 | +1.00(+2.53%) |
Feb 03, 2022 | 41.15 | 41.15 | 39.50 | 39.50 | 2,093 | -1.96(-4.72%) |
Feb 02, 2022 | 42.53 | 42.53 | 41.28 | 41.46 | 3,149 | -0.84(-1.99%) |
Feb 01, 2022 | 44.50 | 44.96 | 41.63 | 42.30 | 10,442 | -2.11(-4.74%) |
Jan 31, 2022 | 45.10 | 44.36 | 44.41 | 3,994 | -0.93(-2.05%) | |
Jan 28, 2022 | 46.48 | 46.48 | 44.46 | 45.34 | 3,059 | +0.35(+0.77%) |
Jan 27, 2022 | 44.93 | 46.98 | 44.46 | 44.99 | 1,765 | +0.56(+1.27%) |
Jan 26, 2022 | 45.84 | 45.84 | 44.43 | 44.43 | 2,630 | -1.41(-3.09%) |
Jan 25, 2022 | 43.73 | 45.84 | 43.73 | 45.84 | 2,508 | +2.25(+5.17%) |
Jan 24, 2022 | 42.14 | 43.59 | 42.12 | 43.59 | 4,761 | +1.88(+4.51%) |
Jan 21, 2022 | 42.44 | 42.72 | 41.60 | 41.71 | 5,839 | -1.07(-2.50%) |
Jan 20, 2022 | 44.48 | 44.48 | 42.53 | 42.77 | 18,716 | -0.14(-0.32%) |
Jan 19, 2022 | 43.46 | 43.64 | 42.91 | 42.91 | 1,342 | -0.12(-0.28%) |
Jan 18, 2022 | 45.43 | 45.44 | 43.03 | 43.03 | 7,135 | -2.26(-5.00%) |
Jan 14, 2022 | 45.30 | 0 | +0.70(+1.57%) | |||
Jan 13, 2022 | 44.50 | 45.40 | 44.50 | 44.59 | 2,097 | +0.37(+0.83%) |
Jan 12, 2022 | 44.87 | 45.69 | 44.21 | 44.23 | 5,594 | -0.80(-1.78%) |
Jan 11, 2022 | 43.02 | 45.03 | 42.77 | 45.03 | 3,596 | +2.01(+4.67%) |
Jan 10, 2022 | 42.53 | 43.02 | 42.14 | 43.02 | 5,908 | +1.05(+2.50%) |
Jan 07, 2022 | 42.92 | 42.98 | 41.97 | 41.97 | 3,033 | -1.70(-3.89%) |
Jan 06, 2022 | 43.02 | 43.67 | 42.39 | 43.67 | 4,274 | +0.53(+1.24%) |
Jan 05, 2022 | 43.81 | 43.81 | 42.48 | 43.14 | 1,923 | -0.78(-1.78%) |
Jan 04, 2022 | 43.91 | 44.36 | 43.17 | 43.92 | 4,038 | +0.64(+1.49%) |
Jan 03, 2022 | 43.12 | 43.83 | 42.86 | 43.28 | 5,802 | +0.75(+1.77%) |
Dec 31, 2021 | 43.07 | 43.22 | 41.61 | 42.53 | 5,638 | -0.73(-1.69%) |
Dec 30, 2021 | 44.16 | 44.17 | 43.26 | 43.26 | 1,572 | -0.85(-1.93%) |
Dec 29, 2021 | 44.72 | 44.72 | 43.51 | 44.11 | 5,474 | -0.04(-0.09%) |
Dec 28, 2021 | 45.00 | 45.10 | 44.15 | 44.15 | 2,389 | -0.85(-1.89%) |
Dec 27, 2021 | 44.01 | 45.58 | 43.39 | 45.00 | 14,903 | +0.54(+1.22%) |
Dec 23, 2021 | 43.70 | 44.46 | 43.53 | 44.46 | 2,274 | +0.45(+1.01%) |
Dec 22, 2021 | 44.01 | 44.01 | 44.01 | 44.01 | 950 | +0.59(+1.37%) |
Dec 21, 2021 | 42.14 | 43.42 | 42.14 | 43.42 | 5,605 | +0.89(+2.09%) |
Dec 20, 2021 | 42.57 | 42.61 | 41.43 | 42.53 | 3,761 | -1.13(-2.58%) |
Dec 17, 2021 | 41.69 | 43.65 | 40.56 | 43.65 | 7,371 | +1.55(+3.69%) |
Dec 16, 2021 | 42.03 | 42.10 | 40.87 | 42.10 | 6,165 | +0.07(+0.16%) |
Dec 15, 2021 | 39.81 | 42.54 | 38.96 | 42.03 | 5,221 | +1.36(+3.36%) |
Dec 14, 2021 | 39.53 | 40.67 | 38.10 | 40.67 | 7,149 | +1.64(+4.21%) |
Dec 13, 2021 | 37.59 | 39.36 | 37.59 | 39.03 | 4,295 | +0.45(+1.18%) |
Dec 10, 2021 | 39.50 | 39.55 | 37.77 | 38.57 | 3,752 | +1.47(+3.97%) |
Dec 09, 2021 | 38.29 | 38.92 | 37.10 | 37.10 | 2,666 | -1.97(-5.04%) |
Dec 08, 2021 | 37.11 | 39.62 | 36.97 | 39.07 | 3,256 | +1.98(+5.33%) |
Dec 07, 2021 | 37.22 | 38.21 | 37.09 | 37.09 | 1,156 | -0.88(-2.32%) |
Dec 06, 2021 | 36.10 | 38.17 | 36.10 | 37.97 | 4,728 | +2.29(+6.43%) |
Dec 03, 2021 | 38.37 | 39.19 | 35.67 | 35.67 | 12,665 | -2.67(-6.96%) |
Dec 02, 2021 | 39.16 | 40.91 | 38.34 | 38.34 | 6,112 | -0.82(-2.10%) |
Dec 01, 2021 | 42.67 | 42.67 | 38.98 | 39.16 | 8,735 | +0.10(+0.25%) |
Nov 30, 2021 | 39.61 | 40.82 | 39.61 | 39.07 | 14,139 | -0.54(-1.37%) |
Nov 29, 2021 | 39.76 | 40.39 | 39.61 | 39.61 | 7,695 | -0.07(-0.17%) |
Nov 26, 2021 | 40.93 | 41.26 | 39.46 | 39.68 | 3,330 | -1.95(-4.69%) |
Nov 24, 2021 | 40.46 | 42.43 | 39.45 | 41.63 | 6,110 | +0.69(+1.69%) |
Nov 23, 2021 | 40.77 | 41.92 | 40.65 | 40.94 | 3,965 | +0.30(+0.73%) |
Nov 22, 2021 | 40.79 | 42.32 | 39.73 | 40.65 | 7,209 | -0.05(-0.12%) |
Nov 19, 2021 | 40.66 | 41.73 | 40.14 | 40.69 | 13,107 | -0.35(-0.84%) |
Nov 18, 2021 | 40.93 | 40.99 | 40.99 | 41.04 | 12,723 | -1.34(-3.17%) |
Nov 17, 2021 | 44.07 | 44.07 | 40.62 | 42.38 | 17,104 | +0.84(+2.02%) |
Nov 16, 2021 | 41.21 | 42.62 | 40.11 | 41.54 | 10,220 | +0.11(+0.26%) |
Nov 15, 2021 | 40.59 | 43.11 | 40.30 | 41.43 | 30,657 | +0.65(+1.60%) |
Nov 12, 2021 | 40.11 | 40.94 | 39.62 | 40.78 | 6,190 | +0.59(+1.47%) |
Nov 11, 2021 | 38.88 | 40.45 | 38.88 | 40.19 | 6,120 | +1.51(+3.90%) |
Nov 10, 2021 | 37.64 | 38.68 | 13,256 | +0.64(+1.69%) | ||
Nov 09, 2021 | 37.80 | 38.36 | 36.91 | 38.04 | 12,894 | +0.40(+1.07%) |
Nov 08, 2021 | 37.34 | 38.07 | 37.24 | 37.64 | 3,798 | +0.16(+0.42%) |
Nov 05, 2021 | 36.74 | 37.84 | 36.74 | 37.48 | 7,747 | +1.16(+3.21%) |
Nov 04, 2021 | 35.63 | 36.31 | 35.63 | 36.31 | 1,731 | +1.04(+2.94%) |
Nov 03, 2021 | 34.53 | 35.66 | 34.35 | 35.28 | 5,269 | -0.52(-1.46%) |
Nov 02, 2021 | 36.13 | 36.13 | 35.54 | 35.80 | 4,894 | -0.44(-1.22%) |
Nov 01, 2021 | 36.27 | 37.00 | 35.97 | 36.25 | 3,228 | +0.38(+1.07%) |
Oct 29, 2021 | 36.12 | 37.10 | 35.86 | 35.86 | 1,929 | -0.04(-0.11%) |
Oct 28, 2021 | 35.90 | 35.90 | 35.90 | 35.90 | 400 | -0.26(-0.71%) |
Oct 27, 2021 | 36.52 | 36.52 | 35.92 | 36.16 | 3,831 | +0.04(+0.11%) |
Oct 26, 2021 | 36.92 | 36.06 | 36.12 | 4,694 | -0.37(-1.03%) | |
Oct 25, 2021 | 35.87 | 36.49 | 35.86 | 36.49 | 1,349 | +0.63(+1.76%) |
Oct 22, 2021 | 36.70 | 36.73 | 35.86 | 35.86 | 4,783 | -0.55(-1.52%) |
Oct 21, 2021 | 35.61 | 37.09 | 35.61 | 36.41 | 5,636 | +0.03(+0.08%) |
Oct 20, 2021 | 36.53 | 36.90 | 36.38 | 36.38 | 2,282 | -0.34(-0.91%) |
Oct 19, 2021 | 37.48 | 37.48 | 36.56 | 36.72 | 1,452 | -0.69(-1.85%) |
Oct 18, 2021 | 38.15 | 38.15 | 36.92 | 37.41 | 4,774 | +0.83(+2.27%) |
Oct 15, 2021 | 37.79 | 37.79 | 36.57 | 36.58 | 5,013 | -0.98(-2.60%) |
Oct 14, 2021 | 38.61 | 38.65 | 37.56 | 37.56 | 2,274 | -1.06(-2.73%) |
Oct 13, 2021 | 38.35 | 39.12 | 38.35 | 38.61 | 9,321 | +0.06(+0.15%) |
Oct 12, 2021 | 38.52 | 39.58 | 38.20 | 38.55 | 9,297 | -0.16(-0.41%) |
Oct 11, 2021 | 39.11 | 40.10 | 38.71 | 38.71 | 4,546 | -0.75(-1.90%) |
Oct 08, 2021 | 37.50 | 42.90 | 37.50 | 39.46 | 23,516 | +2.18(+5.85%) |
Oct 07, 2021 | 36.80 | 38.37 | 36.80 | 37.28 | 10,444 | +0.53(+1.45%) |
Oct 06, 2021 | 36.65 | 37.09 | 36.39 | 36.75 | 3,853 | -0.58(-1.56%) |
Oct 05, 2021 | 37.23 | 37.33 | 36.17 | 37.33 | 6,105 | +0.53(+1.45%) |
Oct 04, 2021 | 36.70 | 38.22 | 36.59 | 36.80 | 6,811 | +0.61(+1.69%) |