Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.41 | 43.43 | 41.41 | 43.19 | 654,059 | +1.42(+3.39%) |
Oct 28, 2022 | 42.90 | 43.04 | 41.20 | 41.77 | 397,124 | -0.49(-1.16%) |
Oct 27, 2022 | 43.55 | 44.04 | 42.14 | 42.26 | 726,834 | -0.30(-0.70%) |
Oct 26, 2022 | 42.27 | 43.55 | 42.16 | 42.56 | 614,395 | +0.56(+1.35%) |
Oct 25, 2022 | 41.39 | 42.03 | 40.83 | 41.99 | 821,709 | +0.32(+0.76%) |
Oct 24, 2022 | 41.98 | 42.98 | 41.61 | 41.68 | 559,835 | -0.47(-1.11%) |
Oct 21, 2022 | 41.49 | 42.22 | 40.69 | 42.15 | 429,667 | +1.36(+3.33%) |
Oct 20, 2022 | 41.78 | 42.34 | 40.67 | 40.79 | 543,596 | +0.07(+0.16%) |
Oct 19, 2022 | 39.37 | 40.96 | 39.37 | 40.72 | 575,476 | +1.31(+3.33%) |
Oct 18, 2022 | 39.81 | 40.38 | 38.13 | 39.41 | 648,839 | +0.34(+0.88%) |
Oct 17, 2022 | 39.01 | 39.59 | 38.80 | 39.06 | 708,976 | +0.77(+2.00%) |
Oct 14, 2022 | 40.43 | 40.66 | 37.96 | 38.30 | 655,345 | -2.89(-7.02%) |
Oct 13, 2022 | 38.79 | 41.22 | 38.23 | 41.19 | 558,399 | +1.78(+4.52%) |
Oct 12, 2022 | 38.41 | 39.76 | 37.58 | 39.41 | 487,433 | +0.38(+0.98%) |
Oct 11, 2022 | 38.98 | 40.00 | 37.64 | 39.02 | 724,157 | -1.04(-2.60%) |
Oct 10, 2022 | 40.86 | 41.12 | 39.08 | 40.07 | 1,239,078 | -0.59(-1.46%) |
Oct 07, 2022 | 41.35 | 41.61 | 40.13 | 40.66 | 1,673,904 | -0.35(-0.86%) |
Oct 06, 2022 | 40.62 | 41.86 | 40.54 | 41.02 | 583,132 | +0.06(+0.14%) |
Oct 05, 2022 | 40.05 | 41.30 | 39.05 | 40.96 | 406,527 | +0.81(+2.03%) |
Oct 04, 2022 | 39.44 | 40.36 | 39.10 | 40.14 | 1,010,777 | +1.37(+3.53%) |
Oct 03, 2022 | 38.30 | 39.25 | 38.24 | 38.78 | 1,029,405 | +1.98(+5.39%) |
Sep 30, 2022 | 36.48 | 37.54 | 36.45 | 36.79 | 788,613 | -0.19(-0.52%) |
Sep 29, 2022 | 36.75 | 37.06 | 35.55 | 36.99 | 405,179 | -0.37(-1.00%) |
Sep 28, 2022 | 35.67 | 37.48 | 35.31 | 37.36 | 656,760 | +2.10(+5.95%) |
Sep 27, 2022 | 35.10 | 35.93 | 34.78 | 35.26 | 609,344 | +0.66(+1.91%) |
Sep 26, 2022 | 35.60 | 36.29 | 34.56 | 34.60 | 813,865 | -1.42(-3.93%) |
Sep 23, 2022 | 37.00 | 37.06 | 35.50 | 36.02 | 920,923 | -2.52(-6.53%) |
Sep 22, 2022 | 40.10 | 40.61 | 38.52 | 38.54 | 532,644 | -0.97(-2.45%) |
Sep 21, 2022 | 41.40 | 41.40 | 39.47 | 39.50 | 444,064 | -1.03(-2.55%) |
Sep 20, 2022 | 40.88 | 41.09 | 39.82 | 40.54 | 654,078 | -0.89(-2.15%) |
Sep 19, 2022 | 40.38 | 42.15 | 40.21 | 41.43 | 639,026 | -0.03(-0.07%) |
Sep 16, 2022 | 41.85 | 42.14 | 40.45 | 41.46 | 1,785,979 | -0.59(-1.41%) |
Sep 15, 2022 | 42.22 | 42.80 | 41.48 | 42.05 | 807,997 | -1.03(-2.40%) |
Sep 14, 2022 | 41.93 | 43.11 | 41.93 | 43.08 | 731,921 | +1.68(+4.05%) |
Sep 13, 2022 | 42.81 | 43.55 | 41.26 | 41.41 | 768,745 | -2.35(-5.36%) |
Sep 12, 2022 | 44.44 | 44.50 | 43.61 | 43.75 | 581,550 | -0.01(-0.02%) |
Sep 09, 2022 | 43.11 | 44.10 | 42.80 | 43.76 | 528,739 | +1.20(+2.81%) |
Sep 08, 2022 | 42.47 | 42.83 | 41.92 | 42.57 | 512,144 | +0.54(+1.28%) |
Sep 07, 2022 | 41.98 | 42.68 | 41.42 | 42.03 | 726,666 | -0.76(-1.77%) |
Sep 06, 2022 | 44.57 | 44.73 | 42.67 | 42.79 | 743,514 | -1.48(-3.35%) |
Sep 02, 2022 | 45.78 | 46.29 | 43.97 | 44.27 | 883,119 | -0.56(-1.26%) |
Sep 01, 2022 | 46.91 | 47.45 | 44.52 | 44.84 | 1,518,426 | -3.00(-6.26%) |
Aug 31, 2022 | 45.92 | 48.12 | 45.60 | 47.83 | 1,050,232 | +0.97(+2.06%) |
Aug 30, 2022 | 47.37 | 47.54 | 46.30 | 46.87 | 1,085,708 | -1.31(-2.71%) |
Aug 29, 2022 | 47.60 | 49.10 | 47.30 | 48.17 | 519,385 | +0.34(+0.72%) |
Aug 26, 2022 | 48.10 | 48.63 | 47.67 | 47.83 | 468,006 | -0.55(-1.14%) |
Aug 25, 2022 | 47.71 | 48.38 | 47.20 | 48.38 | 488,943 | +0.84(+1.77%) |
Aug 24, 2022 | 46.27 | 47.63 | 46.26 | 47.54 | 695,575 | +1.22(+2.64%) |
Aug 23, 2022 | 47.22 | 47.58 | 46.06 | 46.32 | 812,423 | -0.14(-0.31%) |
Aug 22, 2022 | 45.68 | 47.05 | 45.42 | 46.47 | 1,142,848 | +0.03(+0.06%) |
Aug 19, 2022 | 47.10 | 47.10 | 45.87 | 46.44 | 812,236 | -0.91(-1.91%) |
Aug 18, 2022 | 45.77 | 47.70 | 45.54 | 47.34 | 1,466,098 | +1.89(+4.16%) |
Aug 17, 2022 | 43.37 | 46.01 | 43.37 | 45.45 | 1,167,033 | +1.39(+3.16%) |
Aug 16, 2022 | 44.35 | 44.89 | 43.42 | 44.06 | 709,560 | +0.18(+0.41%) |
Aug 15, 2022 | 42.93 | 45.11 | 42.54 | 43.88 | 1,519,015 | -0.02(-0.04%) |
Aug 12, 2022 | 43.36 | 44.20 | 42.97 | 43.90 | 894,663 | +0.54(+1.25%) |
Aug 11, 2022 | 42.93 | 43.61 | 42.61 | 43.35 | 1,125,953 | +0.99(+2.34%) |
Aug 10, 2022 | 42.93 | 43.20 | 41.79 | 42.36 | 698,303 | +0.03(+0.07%) |
Aug 09, 2022 | 43.44 | 43.55 | 42.20 | 42.33 | 870,851 | +0.07(+0.16%) |
Aug 08, 2022 | 42.89 | 43.85 | 42.23 | 42.27 | 597,205 | -0.39(-0.92%) |
Aug 05, 2022 | 40.36 | 42.95 | 40.36 | 42.66 | 756,660 | +2.54(+6.33%) |
Aug 04, 2022 | 40.38 | 42.25 | 39.84 | 40.12 | 2,091,456 | -1.25(-3.02%) |
Aug 03, 2022 | 42.72 | 43.07 | 40.81 | 41.37 | 630,481 | -0.70(-1.66%) |
Aug 02, 2022 | 41.83 | 42.72 | 41.55 | 42.07 | 534,232 | +0.01(+0.02%) |
Aug 01, 2022 | 41.72 | 42.76 | 41.40 | 42.06 | 595,680 | -0.74(-1.74%) |
Jul 29, 2022 | 43.27 | 43.63 | 42.57 | 42.80 | 659,994 | +0.40(+0.95%) |
Jul 28, 2022 | 41.62 | 43.02 | 41.32 | 42.40 | 646,411 | +1.13(+2.73%) |
Jul 27, 2022 | 39.92 | 41.28 | 39.66 | 41.27 | 503,152 | +1.77(+4.49%) |
Jul 26, 2022 | 40.18 | 40.46 | 39.28 | 39.50 | 421,930 | -0.06(-0.14%) |
Jul 25, 2022 | 38.23 | 39.69 | 38.02 | 39.56 | 794,760 | +1.56(+4.12%) |
Jul 22, 2022 | 38.98 | 39.42 | 37.79 | 37.99 | 439,501 | -1.16(-2.97%) |
Jul 21, 2022 | 38.89 | 39.53 | 38.51 | 39.16 | 590,108 | -0.78(-1.96%) |
Jul 20, 2022 | 38.90 | 39.97 | 38.52 | 39.94 | 669,965 | +0.73(+1.87%) |
Jul 19, 2022 | 39.09 | 40.14 | 38.40 | 39.20 | 717,750 | -1.12(-2.77%) |
Jul 18, 2022 | 39.90 | 41.17 | 39.65 | 40.32 | 870,913 | +1.19(+3.05%) |
Jul 15, 2022 | 40.01 | 40.01 | 37.97 | 39.13 | 732,581 | +0.63(+1.64%) |
Jul 14, 2022 | 37.39 | 38.51 | 37.11 | 38.50 | 454,225 | -0.31(-0.81%) |
Jul 13, 2022 | 36.54 | 39.22 | 36.54 | 38.81 | 487,409 | +1.62(+4.36%) |
Jul 12, 2022 | 37.00 | 37.86 | 36.35 | 37.19 | 529,689 | -0.39(-1.04%) |
Jul 11, 2022 | 36.80 | 38.16 | 36.71 | 37.58 | 733,417 | -0.07(-0.18%) |
Jul 08, 2022 | 37.87 | 37.88 | 37.07 | 37.65 | 651,543 | +0.24(+0.64%) |
Jul 07, 2022 | 37.33 | 38.00 | 37.08 | 37.41 | 943,526 | +1.25(+3.46%) |
Jul 06, 2022 | 36.18 | 37.25 | 34.78 | 36.16 | 757,537 | -0.46(-1.25%) |
Jul 05, 2022 | 37.21 | 37.39 | 35.32 | 36.62 | 1,553,494 | -1.34(-3.52%) |
Jul 01, 2022 | 37.57 | 38.22 | 37.00 | 37.95 | 1,262,473 | +1.22(+3.32%) |
Jun 30, 2022 | 37.21 | 37.82 | 36.34 | 36.73 | 1,043,327 | -0.92(-2.43%) |
Jun 29, 2022 | 39.53 | 39.87 | 37.17 | 37.65 | 777,302 | -1.37(-3.52%) |
Jun 28, 2022 | 39.97 | 40.14 | 38.47 | 39.02 | 715,152 | +0.22(+0.57%) |
Jun 27, 2022 | 37.01 | 39.12 | 36.73 | 38.80 | 995,112 | +2.48(+6.83%) |
Jun 24, 2022 | 35.66 | 37.61 | 35.54 | 36.32 | 2,099,690 | +1.48(+4.24%) |
Jun 23, 2022 | 36.73 | 37.26 | 34.30 | 34.84 | 2,015,730 | -1.36(-3.77%) |
Jun 22, 2022 | 35.69 | 37.27 | 34.61 | 36.21 | 2,438,025 | -1.27(-3.39%) |
Jun 21, 2022 | 38.02 | 38.79 | 37.26 | 37.48 | 871,179 | +0.39(+1.05%) |
Jun 17, 2022 | 40.11 | 40.70 | 36.86 | 37.09 | 2,749,089 | -2.89(-7.23%) |
Jun 16, 2022 | 40.87 | 41.82 | 39.89 | 39.98 | 1,036,019 | -2.77(-6.47%) |
Jun 15, 2022 | 42.57 | 43.46 | 41.24 | 42.74 | 879,944 | +0.34(+0.81%) |
Jun 14, 2022 | 43.15 | 43.88 | 41.58 | 42.40 | 612,956 | -0.26(-0.60%) |
Jun 13, 2022 | 43.71 | 43.76 | 41.89 | 42.66 | 867,945 | -2.22(-4.95%) |
Jun 10, 2022 | 45.53 | 46.35 | 44.23 | 44.88 | 592,305 | -1.25(-2.71%) |
Jun 09, 2022 | 46.45 | 47.26 | 45.32 | 46.13 | 796,626 | -0.32(-0.70%) |
Jun 08, 2022 | 45.80 | 47.91 | 45.16 | 46.46 | 998,976 | +0.78(+1.71%) |
Jun 07, 2022 | 44.31 | 45.73 | 44.26 | 45.67 | 1,441,400 | +1.19(+2.68%) |
Jun 06, 2022 | 43.79 | 44.70 | 43.30 | 44.48 | 672,352 | +0.93(+2.12%) |
Jun 03, 2022 | 42.08 | 43.72 | 41.92 | 43.55 | 592,319 | +1.30(+3.07%) |
Jun 02, 2022 | 42.49 | 42.89 | 41.52 | 42.26 | 513,038 | -0.52(-1.23%) |
Jun 01, 2022 | 42.39 | 43.16 | 41.99 | 42.78 | 1,047,076 | +1.12(+2.68%) |
May 31, 2022 | 43.76 | 43.77 | 40.99 | 41.67 | 1,007,501 | -1.30(-3.02%) |
May 27, 2022 | 42.10 | 43.10 | 42.10 | 42.96 | 766,070 | +0.67(+1.60%) |
May 26, 2022 | 42.50 | 43.04 | 41.98 | 42.29 | 559,070 | +0.44(+1.04%) |
May 25, 2022 | 41.22 | 41.93 | 40.92 | 41.85 | 495,973 | +0.96(+2.35%) |
May 24, 2022 | 40.49 | 41.08 | 39.79 | 40.89 | 510,869 | -0.11(-0.28%) |
May 23, 2022 | 40.43 | 41.01 | 39.88 | 41.01 | 736,546 | +1.09(+2.74%) |
May 20, 2022 | 39.06 | 39.93 | 38.72 | 39.91 | 603,497 | +0.95(+2.44%) |
May 19, 2022 | 37.81 | 39.54 | 37.56 | 38.96 | 713,634 | +0.27(+0.69%) |
May 18, 2022 | 40.10 | 40.44 | 38.20 | 38.70 | 555,968 | -1.33(-3.32%) |
May 17, 2022 | 39.91 | 40.18 | 39.09 | 40.03 | 496,216 | +0.94(+2.41%) |
May 16, 2022 | 38.86 | 40.00 | 38.69 | 39.09 | 886,174 | +0.41(+1.06%) |
May 13, 2022 | 37.67 | 39.01 | 37.67 | 38.68 | 926,900 | +1.25(+3.35%) |
May 12, 2022 | 37.83 | 37.85 | 36.36 | 37.42 | 944,425 | -0.53(-1.40%) |
May 11, 2022 | 38.63 | 39.53 | 37.86 | 37.95 | 892,972 | +0.17(+0.45%) |
May 10, 2022 | 38.02 | 38.87 | 36.48 | 37.78 | 1,317,940 | +0.40(+1.07%) |
May 09, 2022 | 40.34 | 40.34 | 37.24 | 37.38 | 1,404,581 | -3.69(-8.98%) |
May 06, 2022 | 42.13 | 42.26 | 40.39 | 41.07 | 781,836 | +0.12(+0.30%) |
May 05, 2022 | 42.46 | 43.14 | 40.09 | 40.95 | 1,077,931 | -1.26(-2.99%) |
May 04, 2022 | 39.96 | 42.22 | 39.20 | 42.21 | 879,427 | +2.97(+7.56%) |
May 03, 2022 | 37.78 | 39.85 | 37.78 | 39.25 | 803,485 | +1.46(+3.87%) |
May 02, 2022 | 37.94 | 38.44 | 36.61 | 37.78 | 1,161,033 | -0.44(-1.14%) |
Apr 29, 2022 | 40.11 | 40.11 | 37.88 | 38.22 | 525,646 | -1.85(-4.63%) |
Apr 28, 2022 | 38.76 | 40.51 | 37.89 | 40.07 | 667,634 | +1.60(+4.15%) |
Apr 27, 2022 | 38.95 | 39.05 | 37.82 | 38.48 | 495,260 | -0.32(-0.83%) |
Apr 26, 2022 | 40.13 | 40.76 | 38.64 | 38.80 | 1,494,044 | -1.12(-2.81%) |
Apr 25, 2022 | 39.67 | 40.28 | 37.96 | 39.92 | 1,432,776 | -0.94(-2.30%) |
Apr 22, 2022 | 41.90 | 42.40 | 39.85 | 40.86 | 1,047,583 | -1.54(-3.63%) |
Apr 21, 2022 | 45.35 | 45.56 | 42.22 | 42.40 | 1,236,413 | -2.27(-5.09%) |
Apr 20, 2022 | 43.87 | 45.39 | 43.62 | 44.67 | 1,256,272 | +1.24(+2.84%) |
Apr 19, 2022 | 42.24 | 43.91 | 42.05 | 43.44 | 785,978 | +0.67(+1.56%) |
Apr 18, 2022 | 42.38 | 43.51 | 42.14 | 42.77 | 813,296 | +0.20(+0.47%) |
Apr 14, 2022 | 42.77 | 43.04 | 41.83 | 42.57 | 702,561 | -0.13(-0.31%) |
Apr 13, 2022 | 42.69 | 42.95 | 41.84 | 42.71 | 1,000,976 | +0.79(+1.88%) |
Apr 12, 2022 | 43.41 | 44.59 | 41.85 | 41.92 | 883,629 | +0.14(+0.34%) |
Apr 11, 2022 | 43.05 | 43.64 | 41.50 | 41.78 | 675,574 | -1.68(-3.87%) |
Apr 08, 2022 | 43.16 | 43.71 | 42.14 | 43.46 | 885,133 | +0.37(+0.86%) |
Apr 07, 2022 | 42.29 | 43.25 | 41.87 | 43.09 | 504,744 | +1.49(+3.59%) |
Apr 06, 2022 | 41.73 | 42.49 | 41.12 | 41.59 | 521,667 | +0.32(+0.78%) |
Apr 05, 2022 | 42.93 | 43.25 | 41.08 | 41.27 | 953,120 | -1.61(-3.75%) |
Apr 04, 2022 | 43.68 | 44.39 | 42.70 | 42.88 | 473,498 | -0.47(-1.07%) |
Apr 01, 2022 | 42.53 | 43.82 | 42.22 | 43.34 | 618,283 | +0.83(+1.94%) |
Mar 31, 2022 | 44.58 | 45.02 | 42.41 | 42.52 | 1,320,764 | -2.50(-5.55%) |
Mar 30, 2022 | 47.07 | 47.94 | 44.66 | 45.02 | 1,476,602 | -1.62(-3.46%) |
Mar 29, 2022 | 45.19 | 46.68 | 44.79 | 46.63 | 1,203,518 | +0.46(+0.99%) |
Mar 28, 2022 | 46.02 | 46.71 | 45.41 | 46.18 | 1,363,224 | -0.86(-1.82%) |
Mar 25, 2022 | 43.47 | 47.52 | 43.25 | 47.03 | 2,219,034 | +3.30(+7.54%) |
Mar 24, 2022 | 42.68 | 44.10 | 41.95 | 43.73 | 876,913 | +1.17(+2.75%) |
Mar 23, 2022 | 42.94 | 43.25 | 42.04 | 42.56 | 598,122 | +0.14(+0.34%) |
Mar 22, 2022 | 42.37 | 42.86 | 41.85 | 42.42 | 746,487 | +0.13(+0.31%) |
Mar 21, 2022 | 41.74 | 42.31 | 40.88 | 42.29 | 567,864 | +0.95(+2.30%) |
Mar 18, 2022 | 41.52 | 41.82 | 40.85 | 41.34 | 1,403,763 | -0.24(-0.57%) |
Mar 17, 2022 | 40.87 | 41.89 | 40.84 | 41.58 | 761,655 | +1.41(+3.50%) |
Mar 16, 2022 | 40.05 | 40.94 | 39.84 | 40.17 | 617,386 | +0.24(+0.60%) |
Mar 15, 2022 | 38.50 | 40.61 | 38.13 | 39.93 | 675,101 | -0.22(-0.54%) |
Mar 14, 2022 | 39.77 | 40.43 | 38.81 | 40.15 | 847,810 | -0.24(-0.59%) |
Mar 11, 2022 | 41.32 | 41.32 | 40.07 | 40.39 | 694,440 | -1.37(-3.28%) |
Mar 10, 2022 | 42.26 | 42.70 | 41.16 | 41.76 | 746,341 | -0.11(-0.27%) |
Mar 09, 2022 | 41.90 | 42.43 | 40.24 | 41.87 | 1,348,571 | -0.77(-1.81%) |
Mar 08, 2022 | 42.77 | 43.89 | 41.93 | 42.64 | 2,696,716 | +1.34(+3.25%) |
Mar 07, 2022 | 41.53 | 41.85 | 40.56 | 41.30 | 1,630,881 | +0.33(+0.81%) |
Mar 04, 2022 | 39.56 | 41.44 | 39.56 | 40.97 | 923,938 | +1.18(+2.96%) |
Mar 03, 2022 | 40.23 | 40.85 | 38.94 | 39.79 | 615,197 | -0.56(-1.38%) |
Mar 02, 2022 | 41.35 | 41.65 | 39.86 | 40.35 | 872,210 | +0.04(+0.09%) |
Mar 01, 2022 | 39.38 | 40.52 | 38.92 | 40.31 | 729,353 | +1.28(+3.27%) |
Feb 28, 2022 | 37.71 | 39.38 | 37.71 | 39.03 | 980,184 | +1.02(+2.69%) |
Feb 25, 2022 | 37.17 | 38.11 | 36.55 | 38.01 | 1,091,100 | +1.89(+5.24%) |
Feb 24, 2022 | 38.26 | 38.63 | 35.12 | 36.12 | 2,032,030 | -2.06(-5.41%) |
Feb 23, 2022 | 38.92 | 39.64 | 37.92 | 38.18 | 803,923 | -0.47(-1.22%) |
Feb 22, 2022 | 39.43 | 39.68 | 37.94 | 38.65 | 908,133 | +0.25(+0.64%) |
Feb 18, 2022 | 38.41 | 0 | -0.60(-1.53%) | |||
Feb 17, 2022 | 38.77 | 39.88 | 38.68 | 39.00 | 516,400 | +0.04(+0.10%) |
Feb 16, 2022 | 38.98 | 40.17 | 38.61 | 38.97 | 427,232 | +0.10(+0.27%) |
Feb 15, 2022 | 38.41 | 39.26 | 37.64 | 38.86 | 474,148 | -0.25(-0.63%) |
Feb 14, 2022 | 40.72 | 40.72 | 38.59 | 39.11 | 457,893 | -1.77(-4.33%) |
Feb 11, 2022 | 39.40 | 40.99 | 39.40 | 40.88 | 838,637 | +1.70(+4.35%) |
Feb 10, 2022 | 37.79 | 39.86 | 37.79 | 39.17 | 835,642 | +0.69(+1.80%) |
Feb 09, 2022 | 37.59 | 38.55 | 37.54 | 38.48 | 438,020 | +0.97(+2.57%) |
Feb 08, 2022 | 40.45 | 40.99 | 37.15 | 37.52 | 918,614 | -3.24(-7.94%) |
Feb 07, 2022 | 41.37 | 42.41 | 40.24 | 40.75 | 755,231 | -1.01(-2.43%) |
Feb 04, 2022 | 41.65 | 42.89 | 41.47 | 41.77 | 418,032 | +0.27(+0.66%) |
Feb 03, 2022 | 42.31 | 40.87 | 41.49 | 545,326 | -1.33(-3.10%) | |
Feb 02, 2022 | 42.65 | 43.57 | 42.36 | 42.82 | 898,957 | -0.08(-0.18%) |
Feb 01, 2022 | 40.31 | 42.92 | 39.83 | 42.89 | 1,327,285 | +2.55(+6.31%) |
Jan 31, 2022 | 39.84 | 40.81 | 40.35 | 457,618 | +0.12(+0.31%) | |
Jan 28, 2022 | 39.83 | 40.42 | 38.97 | 40.22 | 333,898 | +0.54(+1.36%) |
Jan 27, 2022 | 40.56 | 40.97 | 38.48 | 39.68 | 427,112 | +0.29(+0.75%) |
Jan 26, 2022 | 39.89 | 41.44 | 38.48 | 39.39 | 916,606 | +0.44(+1.12%) |
Jan 25, 2022 | 37.70 | 39.59 | 36.90 | 38.96 | 1,167,019 | +0.72(+1.88%) |
Jan 24, 2022 | 37.37 | 38.77 | 36.82 | 38.24 | 958,648 | -0.49(-1.27%) |
Jan 21, 2022 | 40.34 | 40.74 | 38.20 | 38.73 | 1,387,698 | -1.85(-4.55%) |
Jan 20, 2022 | 40.42 | 42.59 | 39.94 | 40.57 | 977,497 | -0.18(-0.44%) |
Jan 19, 2022 | 41.57 | 41.82 | 40.12 | 40.75 | 585,798 | -0.41(-0.99%) |
Jan 18, 2022 | 42.25 | 42.58 | 40.84 | 41.16 | 679,978 | -0.60(-1.43%) |
Jan 14, 2022 | 41.76 | 0 | -0.22(-0.52%) | |||
Jan 13, 2022 | 41.74 | 43.55 | 41.34 | 41.98 | 950,538 | +0.45(+1.09%) |
Jan 12, 2022 | 42.23 | 42.72 | 41.50 | 41.52 | 979,642 | -0.44(-1.04%) |
Jan 11, 2022 | 40.41 | 42.00 | 39.33 | 41.96 | 1,119,973 | +1.93(+4.82%) |
Jan 10, 2022 | 40.76 | 40.76 | 39.48 | 40.03 | 811,904 | -0.85(-2.08%) |
Jan 07, 2022 | 41.02 | 41.86 | 40.38 | 40.88 | 524,578 | -0.25(-0.60%) |
Jan 06, 2022 | 41.75 | 42.11 | 40.68 | 41.12 | 1,154,677 | +0.19(+0.46%) |
Jan 05, 2022 | 43.22 | 44.02 | 40.44 | 40.93 | 1,012,060 | -1.64(-3.85%) |
Jan 04, 2022 | 42.11 | 42.86 | 41.67 | 42.57 | 1,394,875 | +0.83(+2.00%) |
Jan 03, 2022 | 40.48 | 41.83 | 40.43 | 41.74 | 1,054,667 | +1.31(+3.23%) |
Dec 31, 2021 | 39.56 | 41.10 | 39.50 | 40.43 | 241,683 | +0.27(+0.66%) |
Dec 30, 2021 | 40.71 | 41.41 | 39.94 | 40.17 | 357,945 | -0.72(-1.76%) |
Dec 29, 2021 | 40.52 | 41.14 | 40.20 | 40.89 | 305,559 | +0.31(+0.77%) |
Dec 28, 2021 | 41.01 | 41.52 | 40.32 | 40.57 | 380,183 | -0.66(-1.61%) |
Dec 27, 2021 | 39.31 | 41.28 | 39.09 | 41.24 | 477,727 | +1.81(+4.59%) |
Dec 23, 2021 | 39.80 | 40.48 | 39.25 | 39.43 | 552,929 | +0.25(+0.63%) |
Dec 22, 2021 | 38.49 | 39.98 | 38.46 | 39.18 | 542,365 | +0.36(+0.93%) |
Dec 21, 2021 | 37.34 | 38.89 | 37.15 | 38.82 | 720,743 | +2.25(+6.16%) |
Dec 20, 2021 | 38.68 | 39.05 | 34.67 | 36.57 | 1,952,369 | -3.62(-9.00%) |
Dec 17, 2021 | 39.55 | 40.26 | 37.66 | 40.19 | 3,252,537 | +0.23(+0.57%) |
Dec 16, 2021 | 40.51 | 41.63 | 39.94 | 39.96 | 744,021 | -0.33(-0.82%) |
Dec 15, 2021 | 39.80 | 40.65 | 38.80 | 40.29 | 848,025 | +0.29(+0.73%) |
Dec 14, 2021 | 39.86 | 40.88 | 39.39 | 40.00 | 784,358 | -0.44(-1.10%) |
Dec 13, 2021 | 42.26 | 42.52 | 40.41 | 40.44 | 704,892 | -1.93(-4.56%) |
Dec 10, 2021 | 42.70 | 43.10 | 41.88 | 42.37 | 694,356 | -0.02(-0.04%) |
Dec 09, 2021 | 42.13 | 42.61 | 41.56 | 42.39 | 856,445 | -0.14(-0.33%) |
Dec 08, 2021 | 41.10 | 43.11 | 40.72 | 42.53 | 766,709 | +1.33(+3.24%) |
Dec 07, 2021 | 41.16 | 41.91 | 40.96 | 41.20 | 675,732 | +0.62(+1.54%) |
Dec 06, 2021 | 39.16 | 40.90 | 38.50 | 40.57 | 597,426 | +2.19(+5.70%) |
Dec 03, 2021 | 39.85 | 39.85 | 37.77 | 38.39 | 596,106 | -0.59(-1.51%) |
Dec 02, 2021 | 37.73 | 39.26 | 36.83 | 38.97 | 659,079 | +1.18(+3.13%) |
Dec 01, 2021 | 37.92 | 40.15 | 37.75 | 37.79 | 675,814 | +0.80(+2.18%) |
Nov 30, 2021 | 37.22 | 37.99 | 36.67 | 36.99 | 844,637 | -0.77(-2.03%) |
Nov 29, 2021 | 39.08 | 39.38 | 36.97 | 37.75 | 513,845 | -0.28(-0.74%) |
Nov 26, 2021 | 38.46 | 38.50 | 36.91 | 38.04 | 375,569 | -2.10(-5.24%) |
Nov 24, 2021 | 38.91 | 40.49 | 38.91 | 40.14 | 334,462 | +0.74(+1.89%) |
Nov 23, 2021 | 39.46 | 40.65 | 39.19 | 39.39 | 611,451 | +0.25(+0.65%) |
Nov 22, 2021 | 38.07 | 39.98 | 38.07 | 39.14 | 410,451 | +0.92(+2.42%) |
Nov 19, 2021 | 39.04 | 39.65 | 38.13 | 38.22 | 1,238,329 | -1.76(-4.41%) |
Nov 18, 2021 | 40.38 | 40.13 | 39.92 | 39.98 | 446,473 | -0.49(-1.21%) |
Nov 17, 2021 | 41.19 | 41.83 | 40.42 | 40.47 | 551,573 | -1.07(-2.59%) |
Nov 16, 2021 | 41.85 | 41.93 | 40.90 | 41.54 | 813,044 | -0.28(-0.68%) |
Nov 15, 2021 | 40.86 | 42.26 | 39.88 | 41.83 | 430,989 | +0.87(+2.12%) |
Nov 12, 2021 | 42.39 | 42.42 | 40.74 | 40.96 | 590,812 | -1.81(-4.23%) |
Nov 11, 2021 | 42.99 | 44.16 | 41.85 | 42.77 | 1,459,550 | +1.01(+2.42%) |
Nov 10, 2021 | 42.70 | 41.76 | 679,676 | -1.10(-2.57%) | ||
Nov 09, 2021 | 43.00 | 43.32 | 41.84 | 42.86 | 544,374 | -0.42(-0.98%) |
Nov 08, 2021 | 43.59 | 44.08 | 42.70 | 43.29 | 465,940 | +0.10(+0.24%) |
Nov 05, 2021 | 43.03 | 43.81 | 42.66 | 43.18 | 577,506 | +0.82(+1.94%) |
Nov 04, 2021 | 43.58 | 43.91 | 42.00 | 42.36 | 476,170 | -0.33(-0.77%) |
Nov 03, 2021 | 42.24 | 43.14 | 42.02 | 42.69 | 500,040 | -0.25(-0.59%) |
Nov 02, 2021 | 42.99 | 43.44 | 42.51 | 42.95 | 343,896 | -0.42(-0.98%) |