Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.01 | 56.61 | 55.01 | 56.60 | 21,365 | +1.54(+2.80%) |
Oct 28, 2022 | 56.35 | 56.35 | 54.90 | 55.06 | 31,390 | -1.56(-2.76%) |
Oct 27, 2022 | 56.87 | 58.25 | 56.53 | 56.62 | 17,318 | -0.55(-0.96%) |
Oct 26, 2022 | 54.37 | 57.58 | 54.35 | 57.17 | 28,992 | +1.88(+3.40%) |
Oct 25, 2022 | 55.46 | 55.60 | 55.00 | 55.29 | 20,648 | +0.60(+1.10%) |
Oct 24, 2022 | 54.54 | 54.80 | 54.24 | 54.69 | 15,413 | +0.15(+0.28%) |
Oct 21, 2022 | 54.58 | 54.96 | 54.20 | 54.54 | 16,495 | -0.27(-0.49%) |
Oct 20, 2022 | 53.57 | 55.61 | 53.57 | 54.81 | 32,480 | +0.35(+0.64%) |
Oct 19, 2022 | 54.34 | 54.64 | 54.06 | 54.46 | 28,083 | +0.58(+1.07%) |
Oct 18, 2022 | 55.40 | 55.86 | 53.87 | 53.88 | 31,943 | -0.95(-1.73%) |
Oct 17, 2022 | 56.23 | 56.60 | 54.84 | 54.84 | 49,859 | -0.22(-0.41%) |
Oct 14, 2022 | 56.85 | 56.85 | 55.06 | 55.06 | 18,360 | -2.52(-4.38%) |
Oct 13, 2022 | 54.08 | 57.80 | 54.08 | 57.58 | 33,970 | +2.38(+4.32%) |
Oct 12, 2022 | 55.46 | 55.82 | 54.64 | 55.20 | 13,748 | -1.06(-1.88%) |
Oct 11, 2022 | 54.75 | 57.08 | 54.75 | 56.26 | 31,871 | +1.24(+2.25%) |
Oct 10, 2022 | 56.60 | 57.57 | 52.00 | 55.02 | 25,730 | -1.30(-2.30%) |
Oct 07, 2022 | 56.50 | 57.38 | 55.98 | 56.32 | 19,674 | +0.06(+0.10%) |
Oct 06, 2022 | 56.00 | 56.69 | 56.00 | 56.26 | 16,785 | -0.19(-0.34%) |
Oct 05, 2022 | 56.67 | 57.09 | 55.51 | 56.45 | 52,290 | -0.62(-1.09%) |
Oct 04, 2022 | 53.07 | 57.07 | 53.07 | 57.07 | 25,678 | +2.60(+4.77%) |
Oct 03, 2022 | 54.38 | 55.22 | 53.99 | 54.47 | 33,606 | +2.57(+4.95%) |
Sep 30, 2022 | 52.13 | 53.29 | 51.68 | 51.90 | 14,336 | -1.36(-2.55%) |
Sep 29, 2022 | 51.31 | 53.28 | 51.31 | 53.26 | 21,592 | +0.10(+0.19%) |
Sep 28, 2022 | 50.46 | 53.18 | 50.45 | 53.16 | 39,519 | +2.97(+5.92%) |
Sep 27, 2022 | 48.94 | 50.33 | 48.91 | 50.19 | 83,680 | +1.25(+2.55%) |
Sep 26, 2022 | 49.96 | 51.50 | 48.34 | 48.94 | 38,477 | -2.35(-4.58%) |
Sep 23, 2022 | 53.00 | 53.00 | 50.50 | 51.29 | 67,554 | -3.20(-5.87%) |
Sep 22, 2022 | 57.12 | 57.12 | 54.48 | 54.49 | 51,622 | -1.81(-3.21%) |
Sep 21, 2022 | 58.69 | 58.69 | 56.27 | 56.30 | 24,617 | -1.55(-2.67%) |
Sep 20, 2022 | 59.00 | 59.12 | 57.14 | 57.84 | 18,083 | -1.45(-2.45%) |
Sep 19, 2022 | 57.00 | 59.35 | 57.00 | 59.30 | 40,996 | -0.18(-0.30%) |
Sep 16, 2022 | 60.91 | 60.91 | 59.30 | 59.48 | 38,808 | -2.51(-4.05%) |
Sep 15, 2022 | 63.12 | 63.28 | 61.90 | 61.99 | 17,288 | -1.95(-3.04%) |
Sep 14, 2022 | 61.21 | 63.94 | 61.21 | 63.94 | 68,413 | +2.97(+4.88%) |
Sep 13, 2022 | 61.30 | 61.78 | 60.66 | 60.96 | 47,806 | -0.81(-1.31%) |
Sep 12, 2022 | 60.72 | 61.77 | 60.72 | 61.77 | 45,307 | +2.17(+3.64%) |
Sep 09, 2022 | 59.37 | 60.00 | 58.68 | 59.60 | 17,750 | +0.92(+1.57%) |
Sep 08, 2022 | 58.47 | 59.08 | 57.96 | 58.68 | 16,558 | +0.12(+0.21%) |
Sep 07, 2022 | 57.85 | 58.59 | 56.79 | 58.56 | 67,376 | -0.77(-1.30%) |
Sep 06, 2022 | 63.67 | 63.67 | 58.96 | 59.33 | 113,748 | +0.12(+0.21%) |
Sep 02, 2022 | 57.08 | 59.81 | 57.08 | 59.20 | 57,074 | +0.91(+1.55%) |
Sep 01, 2022 | 59.29 | 59.29 | 57.61 | 58.30 | 73,253 | -0.68(-1.15%) |
Aug 31, 2022 | 57.90 | 59.44 | 57.75 | 58.98 | 49,058 | -0.40(-0.67%) |
Aug 30, 2022 | 60.00 | 60.00 | 58.14 | 59.38 | 46,086 | -0.91(-1.50%) |
Aug 29, 2022 | 60.75 | 61.59 | 60.29 | 60.29 | 54,694 | -0.56(-0.92%) |
Aug 26, 2022 | 62.00 | 62.00 | 60.84 | 60.84 | 141,060 | -1.01(-1.62%) |
Aug 25, 2022 | 62.07 | 62.68 | 61.68 | 61.85 | 14,568 | -0.13(-0.21%) |
Aug 24, 2022 | 63.30 | 63.30 | 61.21 | 61.98 | 34,858 | -0.69(-1.09%) |
Aug 23, 2022 | 61.04 | 62.66 | 61.00 | 62.66 | 33,381 | +2.60(+4.34%) |
Aug 22, 2022 | 59.72 | 60.61 | 59.11 | 60.06 | 72,754 | +0.06(+0.10%) |
Aug 19, 2022 | 58.91 | 60.20 | 58.91 | 60.00 | 74,317 | +0.02(+0.03%) |
Aug 18, 2022 | 60.43 | 60.52 | 59.75 | 59.98 | 31,891 | +0.86(+1.45%) |
Aug 17, 2022 | 58.00 | 59.45 | 58.00 | 59.12 | 18,074 | -0.13(-0.22%) |
Aug 16, 2022 | 59.62 | 60.55 | 58.72 | 59.25 | 11,638 | +0.39(+0.66%) |
Aug 15, 2022 | 57.36 | 58.86 | 56.47 | 58.86 | 21,839 | -1.19(-1.98%) |
Aug 12, 2022 | 59.76 | 60.15 | 59.02 | 60.05 | 25,117 | +0.21(+0.35%) |
Aug 11, 2022 | 59.47 | 60.10 | 58.64 | 59.84 | 21,979 | +1.13(+1.92%) |
Aug 10, 2022 | 57.87 | 58.96 | 57.10 | 58.71 | 18,838 | +1.03(+1.79%) |
Aug 09, 2022 | 58.19 | 58.33 | 57.00 | 57.68 | 208,463 | +0.39(+0.68%) |
Aug 08, 2022 | 56.20 | 57.47 | 55.53 | 57.29 | 39,633 | +1.12(+1.99%) |
Aug 05, 2022 | 55.61 | 57.52 | 55.61 | 56.17 | 109,409 | -0.40(-0.71%) |
Aug 04, 2022 | 56.84 | 57.08 | 55.52 | 56.57 | 189,755 | -2.38(-4.04%) |
Aug 03, 2022 | 61.00 | 61.01 | 58.82 | 58.95 | 37,406 | -1.09(-1.82%) |
Aug 02, 2022 | 61.50 | 61.50 | 60.04 | 60.04 | 27,067 | -1.71(-2.77%) |
Aug 01, 2022 | 59.76 | 63.33 | 59.76 | 61.75 | 18,803 | -0.87(-1.39%) |
Jul 29, 2022 | 62.00 | 62.70 | 60.76 | 62.62 | 59,551 | +1.93(+3.19%) |
Jul 28, 2022 | 59.00 | 61.07 | 58.12 | 60.69 | 43,759 | +3.59(+6.28%) |
Jul 27, 2022 | 55.52 | 57.14 | 55.52 | 57.10 | 32,503 | +2.33(+4.25%) |
Jul 26, 2022 | 56.78 | 57.24 | 54.67 | 54.77 | 21,194 | -0.48(-0.87%) |
Jul 25, 2022 | 54.00 | 55.25 | 53.18 | 55.25 | 23,289 | +2.05(+3.85%) |
Jul 22, 2022 | 53.50 | 54.40 | 53.20 | 53.20 | 14,913 | -0.00(-0.01%) |
Jul 21, 2022 | 53.92 | 53.92 | 52.21 | 53.20 | 20,362 | -1.49(-2.72%) |
Jul 20, 2022 | 52.38 | 55.08 | 52.25 | 54.69 | 20,056 | +1.44(+2.70%) |
Jul 19, 2022 | 52.60 | 53.25 | 52.28 | 53.25 | 24,511 | +0.68(+1.29%) |
Jul 18, 2022 | 51.52 | 53.18 | 51.49 | 52.57 | 32,799 | +3.36(+6.83%) |
Jul 15, 2022 | 49.95 | 50.50 | 48.78 | 49.21 | 10,020 | -0.22(-0.45%) |
Jul 14, 2022 | 48.50 | 49.53 | 47.66 | 49.43 | 29,538 | -1.58(-3.10%) |
Jul 13, 2022 | 49.62 | 51.69 | 49.60 | 51.01 | 53,824 | +1.77(+3.59%) |
Jul 12, 2022 | 49.66 | 50.00 | 48.76 | 49.24 | 13,471 | -1.55(-3.05%) |
Jul 11, 2022 | 50.53 | 51.31 | 49.72 | 50.79 | 32,032 | -0.42(-0.82%) |
Jul 08, 2022 | 50.65 | 51.47 | 50.25 | 51.21 | 9,412 | +0.46(+0.91%) |
Jul 07, 2022 | 49.94 | 50.75 | 48.91 | 50.75 | 20,855 | +2.77(+5.77%) |
Jul 06, 2022 | 48.35 | 48.57 | 45.64 | 47.98 | 54,541 | -1.49(-3.02%) |
Jul 05, 2022 | 48.99 | 50.04 | 47.83 | 49.47 | 66,044 | -2.09(-4.05%) |
Jul 01, 2022 | 52.01 | 52.25 | 50.77 | 51.56 | 13,279 | -0.39(-0.75%) |
Jun 30, 2022 | 49.86 | 53.70 | 49.86 | 51.95 | 45,677 | -1.28(-2.40%) |
Jun 29, 2022 | 56.10 | 56.10 | 53.23 | 53.23 | 35,050 | -2.24(-4.04%) |
Jun 28, 2022 | 54.06 | 55.47 | 53.55 | 55.47 | 47,431 | +2.72(+5.16%) |
Jun 27, 2022 | 49.82 | 52.95 | 49.82 | 52.75 | 26,526 | +3.36(+6.80%) |
Jun 24, 2022 | 47.28 | 49.39 | 47.28 | 49.39 | 46,866 | +2.18(+4.62%) |
Jun 23, 2022 | 50.78 | 51.73 | 47.19 | 47.21 | 74,515 | -4.40(-8.52%) |
Jun 22, 2022 | 50.70 | 52.39 | 50.32 | 51.61 | 35,919 | -2.17(-4.03%) |
Jun 21, 2022 | 54.05 | 54.35 | 53.05 | 53.78 | 55,640 | +1.46(+2.79%) |
Jun 17, 2022 | 54.54 | 54.54 | 50.90 | 52.32 | 75,482 | -2.88(-5.22%) |
Jun 16, 2022 | 54.14 | 56.20 | 53.94 | 55.20 | 74,082 | -1.03(-1.83%) |
Jun 15, 2022 | 51.51 | 56.35 | 51.51 | 56.23 | 44,131 | +1.73(+3.17%) |
Jun 14, 2022 | 56.43 | 58.62 | 53.49 | 54.50 | 98,262 | -3.82(-6.55%) |
Jun 13, 2022 | 55.30 | 59.50 | 55.00 | 58.32 | 48,244 | -1.05(-1.77%) |
Jun 10, 2022 | 59.80 | 60.47 | 57.79 | 59.37 | 28,603 | -1.61(-2.64%) |
Jun 09, 2022 | 61.50 | 61.81 | 60.70 | 60.98 | 53,818 | -1.29(-2.07%) |
Jun 08, 2022 | 62.85 | 63.80 | 61.59 | 62.27 | 71,870 | -0.23(-0.37%) |
Jun 07, 2022 | 62.37 | 63.05 | 61.72 | 62.50 | 60,148 | +0.25(+0.40%) |
Jun 06, 2022 | 60.61 | 63.07 | 60.61 | 62.25 | 40,125 | +1.36(+2.23%) |
Jun 03, 2022 | 63.00 | 63.25 | 60.49 | 60.89 | 49,794 | -2.36(-3.73%) |
Jun 02, 2022 | 62.50 | 63.37 | 62.43 | 63.25 | 24,506 | +1.00(+1.61%) |
Jun 01, 2022 | 62.21 | 63.37 | 62.06 | 62.25 | 27,179 | +0.55(+0.88%) |
May 31, 2022 | 62.95 | 63.50 | 61.61 | 61.70 | 195,592 | +0.66(+1.08%) |
May 27, 2022 | 59.90 | 61.04 | 59.57 | 61.04 | 42,785 | +1.30(+2.18%) |
May 26, 2022 | 60.20 | 60.20 | 59.16 | 59.74 | 60,097 | +0.21(+0.36%) |
May 25, 2022 | 59.39 | 60.36 | 59.05 | 59.53 | 44,733 | +0.43(+0.72%) |
May 24, 2022 | 57.75 | 59.20 | 57.47 | 59.10 | 72,279 | +1.25(+2.17%) |
May 23, 2022 | 56.78 | 58.16 | 56.60 | 57.85 | 61,729 | +1.28(+2.26%) |
May 20, 2022 | 55.87 | 57.04 | 55.84 | 56.57 | 33,316 | +0.22(+0.39%) |
May 19, 2022 | 53.96 | 56.79 | 53.96 | 56.35 | 70,613 | +0.99(+1.78%) |
May 18, 2022 | 56.77 | 56.77 | 54.73 | 55.36 | 52,238 | -1.26(-2.23%) |
May 17, 2022 | 55.27 | 56.66 | 54.33 | 56.62 | 121,202 | +2.37(+4.37%) |
May 16, 2022 | 55.55 | 55.55 | 53.64 | 54.25 | 84,242 | +1.04(+1.95%) |
May 13, 2022 | 52.60 | 53.30 | 52.22 | 53.21 | 72,525 | +2.14(+4.19%) |
May 12, 2022 | 52.59 | 53.00 | 49.93 | 51.07 | 85,834 | -2.02(-3.80%) |
May 11, 2022 | 53.25 | 54.92 | 52.27 | 53.09 | 58,118 | +0.38(+0.71%) |
May 10, 2022 | 52.36 | 53.80 | 50.50 | 52.71 | 49,967 | +0.09(+0.17%) |
May 09, 2022 | 54.57 | 54.57 | 51.96 | 52.62 | 81,767 | -3.27(-5.85%) |
May 06, 2022 | 57.15 | 57.42 | 55.00 | 55.89 | 94,872 | -0.89(-1.57%) |
May 05, 2022 | 57.22 | 58.39 | 53.80 | 56.78 | 73,177 | +1.27(+2.29%) |
May 04, 2022 | 54.11 | 55.72 | 53.98 | 55.51 | 49,332 | +1.70(+3.16%) |
May 03, 2022 | 52.64 | 53.86 | 51.51 | 53.81 | 48,627 | +2.54(+4.95%) |
May 02, 2022 | 50.41 | 51.57 | 50.25 | 51.27 | 37,196 | +0.05(+0.10%) |
Apr 29, 2022 | 51.20 | 51.73 | 50.99 | 51.22 | 69,640 | +0.59(+1.17%) |
Apr 28, 2022 | 49.85 | 50.63 | 49.58 | 50.63 | 18,672 | +0.46(+0.92%) |
Apr 27, 2022 | 50.00 | 50.19 | 48.96 | 50.17 | 21,988 | +1.06(+2.16%) |
Apr 26, 2022 | 49.80 | 49.88 | 47.98 | 49.11 | 25,309 | -0.27(-0.55%) |
Apr 25, 2022 | 47.71 | 49.38 | 46.74 | 49.38 | 83,511 | -0.16(-0.32%) |
Apr 22, 2022 | 50.00 | 50.25 | 48.60 | 49.54 | 75,671 | -0.90(-1.78%) |
Apr 21, 2022 | 53.49 | 53.95 | 50.28 | 50.44 | 129,082 | -2.20(-4.18%) |
Apr 20, 2022 | 50.88 | 53.01 | 50.60 | 52.64 | 102,367 | +2.56(+5.11%) |
Apr 19, 2022 | 51.21 | 51.76 | 49.72 | 50.08 | 112,789 | -2.12(-4.06%) |
Apr 18, 2022 | 50.75 | 54.09 | 48.84 | 52.20 | 104,263 | +1.54(+3.04%) |
Apr 14, 2022 | 51.00 | 51.00 | 49.73 | 50.66 | 50,028 | +0.54(+1.08%) |
Apr 13, 2022 | 49.47 | 50.59 | 48.48 | 50.12 | 87,475 | +2.12(+4.42%) |
Apr 12, 2022 | 48.54 | 49.12 | 48.00 | 48.00 | 67,628 | +0.01(+0.02%) |
Apr 11, 2022 | 49.62 | 49.62 | 47.52 | 47.99 | 39,033 | -0.80(-1.64%) |
Apr 08, 2022 | 47.51 | 48.98 | 47.20 | 48.79 | 82,490 | +1.11(+2.33%) |
Apr 07, 2022 | 46.70 | 47.74 | 46.46 | 47.68 | 44,519 | +1.04(+2.23%) |
Apr 06, 2022 | 46.84 | 47.49 | 46.00 | 46.64 | 165,934 | +0.21(+0.45%) |
Apr 05, 2022 | 48.82 | 48.82 | 46.28 | 46.43 | 92,122 | -1.01(-2.13%) |
Apr 04, 2022 | 47.70 | 47.99 | 46.53 | 47.44 | 206,299 | -0.09(-0.19%) |
Apr 01, 2022 | 46.35 | 47.73 | 45.40 | 47.53 | 91,612 | +1.31(+2.83%) |
Mar 31, 2022 | 45.24 | 47.01 | 44.71 | 46.22 | 66,595 | +1.02(+2.26%) |
Mar 30, 2022 | 45.00 | 45.76 | 44.94 | 45.20 | 26,007 | +0.44(+0.98%) |
Mar 29, 2022 | 45.00 | 45.77 | 43.98 | 44.76 | 32,878 | -1.05(-2.29%) |
Mar 28, 2022 | 46.00 | 46.41 | 44.85 | 45.81 | 115,767 | -0.57(-1.23%) |
Mar 25, 2022 | 43.90 | 46.40 | 43.89 | 46.38 | 123,246 | +2.61(+5.97%) |
Mar 24, 2022 | 43.71 | 43.77 | 42.63 | 43.77 | 63,757 | +0.87(+2.03%) |
Mar 23, 2022 | 43.00 | 43.38 | 42.59 | 42.90 | 108,471 | +0.88(+2.09%) |
Mar 22, 2022 | 43.13 | 43.13 | 41.52 | 42.02 | 41,665 | -0.26(-0.61%) |
Mar 21, 2022 | 41.01 | 42.38 | 41.00 | 42.28 | 80,805 | +2.16(+5.38%) |
Mar 18, 2022 | 41.24 | 41.39 | 40.11 | 40.12 | 83,108 | -0.66(-1.62%) |
Mar 17, 2022 | 39.84 | 40.87 | 39.82 | 40.78 | 71,666 | +2.08(+5.36%) |
Mar 16, 2022 | 40.49 | 40.49 | 37.66 | 38.70 | 42,304 | +0.46(+1.20%) |
Mar 15, 2022 | 35.40 | 38.26 | 35.40 | 38.25 | 102,604 | +0.24(+0.62%) |
Mar 14, 2022 | 39.50 | 40.02 | 37.65 | 38.01 | 56,836 | -2.00(-5.00%) |
Mar 11, 2022 | 40.69 | 40.69 | 39.62 | 40.01 | 26,953 | +0.18(+0.46%) |
Mar 10, 2022 | 38.96 | 40.04 | 38.96 | 39.83 | 43,718 | +0.26(+0.65%) |
Mar 09, 2022 | 38.93 | 40.24 | 38.93 | 39.57 | 70,905 | -0.79(-1.96%) |
Mar 08, 2022 | 41.60 | 41.89 | 40.23 | 40.36 | 86,051 | -0.55(-1.34%) |
Mar 07, 2022 | 43.11 | 43.11 | 40.54 | 40.91 | 219,265 | +0.68(+1.70%) |
Mar 04, 2022 | 40.02 | 40.34 | 38.25 | 40.23 | 42,654 | +1.17(+3.00%) |
Mar 03, 2022 | 40.36 | 40.36 | 38.71 | 39.05 | 61,466 | -1.49(-3.68%) |
Mar 02, 2022 | 41.49 | 41.49 | 40.36 | 40.55 | 20,317 | -0.37(-0.91%) |
Mar 01, 2022 | 39.32 | 41.23 | 39.32 | 40.92 | 15,028 | +1.64(+4.18%) |
Feb 28, 2022 | 38.00 | 39.29 | 38.00 | 39.28 | 32,933 | +1.28(+3.37%) |
Feb 25, 2022 | 38.57 | 38.00 | 37.16 | 38.00 | 18,035 | +0.60(+1.60%) |
Feb 24, 2022 | 37.27 | 37.52 | 36.30 | 37.40 | 28,623 | +0.85(+2.33%) |
Feb 23, 2022 | 36.32 | 37.38 | 36.30 | 36.55 | 38,047 | +0.59(+1.64%) |
Feb 22, 2022 | 37.36 | 37.36 | 35.81 | 35.96 | 21,853 | -0.23(-0.64%) |
Feb 18, 2022 | 36.19 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 37.10 | 37.19 | 36.57 | 36.63 | 13,519 | -0.30(-0.81%) |
Feb 16, 2022 | 37.59 | 37.77 | 36.91 | 36.93 | 22,741 | -0.01(-0.03%) |
Feb 15, 2022 | 35.57 | 36.98 | 35.51 | 36.94 | 41,245 | +0.61(+1.68%) |
Feb 14, 2022 | 36.65 | 36.97 | 36.05 | 36.33 | 29,566 | -0.25(-0.68%) |
Feb 11, 2022 | 35.68 | 36.70 | 35.68 | 36.58 | 23,003 | +0.94(+2.64%) |
Feb 10, 2022 | 36.09 | 36.55 | 35.53 | 35.64 | 23,214 | -0.36(-1.00%) |
Feb 09, 2022 | 36.38 | 36.72 | 36.00 | 36.00 | 21,492 | -0.06(-0.17%) |
Feb 08, 2022 | 37.23 | 37.37 | 35.99 | 36.06 | 28,658 | -1.75(-4.63%) |
Feb 07, 2022 | 38.10 | 38.50 | 37.73 | 37.81 | 25,909 | -0.91(-2.35%) |
Feb 04, 2022 | 38.95 | 39.16 | 38.27 | 38.72 | 34,401 | +0.19(+0.49%) |
Feb 03, 2022 | 37.54 | 38.72 | 38.53 | 16,744 | +0.10(+0.26%) | |
Feb 02, 2022 | 38.24 | 38.80 | 37.73 | 38.43 | 21,159 | +1.19(+3.20%) |
Feb 01, 2022 | 35.80 | 37.24 | 35.50 | 37.24 | 18,018 | +1.60(+4.49%) |
Jan 31, 2022 | 34.70 | 35.74 | 35.64 | 10,691 | +1.03(+2.98%) | |
Jan 28, 2022 | 34.45 | 34.87 | 34.15 | 34.61 | 6,492 | +0.91(+2.70%) |
Jan 27, 2022 | 34.22 | 34.73 | 33.46 | 33.70 | 19,156 | -0.36(-1.06%) |
Jan 26, 2022 | 35.46 | 35.72 | 33.92 | 34.06 | 28,841 | -0.65(-1.87%) |
Jan 25, 2022 | 34.17 | 34.75 | 32.98 | 34.71 | 194,096 | +0.48(+1.40%) |
Jan 24, 2022 | 33.49 | 35.76 | 32.49 | 34.23 | 36,562 | -1.74(-4.84%) |
Jan 21, 2022 | 36.23 | 36.63 | 35.97 | 35.97 | 34,689 | -1.56(-4.16%) |
Jan 20, 2022 | 37.75 | 38.56 | 37.53 | 37.53 | 40,177 | -0.48(-1.26%) |
Jan 19, 2022 | 39.00 | 39.00 | 37.05 | 38.01 | 41,523 | +0.26(+0.69%) |
Jan 18, 2022 | 39.00 | 40.23 | 37.28 | 37.75 | 58,047 | +1.63(+4.51%) |
Jan 14, 2022 | 36.12 | 0 | +0.82(+2.33%) | |||
Jan 13, 2022 | 36.35 | 36.39 | 35.17 | 35.30 | 89,951 | -1.30(-3.56%) |
Jan 12, 2022 | 35.96 | 36.67 | 35.70 | 36.60 | 19,523 | +1.02(+2.87%) |
Jan 11, 2022 | 34.39 | 35.61 | 34.39 | 35.58 | 149,465 | +1.46(+4.27%) |
Jan 10, 2022 | 34.25 | 34.42 | 33.57 | 34.12 | 7,838 | -0.15(-0.44%) |
Jan 07, 2022 | 33.37 | 34.27 | 33.37 | 34.27 | 15,202 | +1.14(+3.44%) |
Jan 06, 2022 | 33.66 | 33.66 | 32.85 | 33.13 | 6,810 | +0.08(+0.24%) |
Jan 05, 2022 | 31.44 | 34.39 | 31.44 | 33.05 | 21,170 | +0.00(+0.00%) |
Jan 04, 2022 | 32.42 | 33.06 | 32.28 | 33.05 | 156,851 | +0.05(+0.15%) |
Jan 03, 2022 | 32.38 | 33.19 | 31.35 | 33.00 | 7,335 | +0.70(+2.17%) |
Dec 31, 2021 | 32.06 | 32.33 | 32.02 | 32.30 | 5,623 | +0.42(+1.31%) |
Dec 30, 2021 | 34.30 | 34.30 | 31.88 | 31.88 | 3,557 | -0.79(-2.41%) |
Dec 29, 2021 | 32.40 | 32.95 | 32.40 | 32.67 | 59,786 | +0.12(+0.37%) |
Dec 28, 2021 | 32.25 | 32.70 | 32.00 | 32.55 | 4,441 | +0.20(+0.63%) |
Dec 27, 2021 | 31.57 | 32.70 | 31.48 | 32.34 | 6,164 | +0.81(+2.58%) |
Dec 23, 2021 | 31.79 | 32.47 | 31.53 | 31.53 | 19,342 | -1.05(-3.22%) |
Dec 22, 2021 | 32.06 | 32.72 | 32.06 | 32.58 | 8,043 | +0.58(+1.81%) |
Dec 21, 2021 | 31.65 | 32.00 | 31.38 | 32.00 | 15,658 | +0.80(+2.56%) |
Dec 20, 2021 | 30.17 | 31.20 | 30.06 | 31.20 | 11,280 | +0.49(+1.60%) |
Dec 17, 2021 | 30.34 | 30.88 | 29.69 | 30.71 | 33,044 | -0.47(-1.51%) |
Dec 16, 2021 | 31.42 | 32.00 | 30.95 | 31.18 | 13,005 | +0.46(+1.50%) |
Dec 15, 2021 | 30.67 | 30.72 | 30.12 | 30.72 | 4,663 | -0.16(-0.52%) |
Dec 14, 2021 | 30.75 | 31.32 | 30.65 | 30.88 | 9,629 | -0.80(-2.53%) |
Dec 13, 2021 | 32.07 | 32.07 | 31.68 | 31.68 | 5,302 | -0.71(-2.19%) |
Dec 10, 2021 | 32.50 | 32.53 | 31.84 | 32.39 | 64,220 | -0.16(-0.50%) |
Dec 09, 2021 | 34.00 | 34.00 | 32.17 | 32.55 | 83,211 | -1.22(-3.61%) |
Dec 08, 2021 | 34.50 | 34.50 | 33.66 | 33.77 | 7,998 | +0.32(+0.96%) |
Dec 07, 2021 | 32.70 | 33.69 | 32.70 | 33.45 | 63,052 | +1.89(+5.98%) |
Dec 06, 2021 | 31.20 | 32.30 | 30.41 | 31.56 | 51,497 | -0.34(-1.07%) |
Dec 03, 2021 | 32.52 | 32.57 | 31.55 | 31.90 | 36,573 | +0.42(+1.33%) |
Dec 02, 2021 | 31.50 | 31.98 | 31.36 | 31.48 | 9,630 | -0.39(-1.22%) |
Dec 01, 2021 | 33.20 | 33.84 | 31.87 | 31.87 | 23,873 | -1.62(-4.84%) |
Nov 30, 2021 | 33.81 | 34.62 | 32.71 | 33.49 | 743,896 | -1.11(-3.21%) |
Nov 29, 2021 | 34.69 | 35.27 | 34.56 | 34.60 | 14,060 | -0.02(-0.05%) |
Nov 26, 2021 | 34.30 | 34.67 | 33.89 | 34.62 | 32,642 | -1.52(-4.21%) |
Nov 24, 2021 | 35.60 | 36.15 | 34.88 | 36.14 | 3,704 | +0.59(+1.66%) |
Nov 23, 2021 | 35.14 | 35.56 | 34.98 | 35.55 | 5,173 | +1.08(+3.13%) |
Nov 22, 2021 | 34.60 | 35.01 | 34.20 | 34.47 | 17,869 | -0.25(-0.72%) |
Nov 19, 2021 | 35.13 | 35.18 | 34.05 | 34.72 | 20,835 | -1.06(-2.96%) |
Nov 18, 2021 | 33.96 | 35.82 | 35.78 | 35.78 | 12,743 | -0.03(-0.08%) |
Nov 17, 2021 | 36.52 | 36.55 | 35.81 | 35.81 | 10,246 | -0.61(-1.67%) |
Nov 16, 2021 | 36.35 | 36.64 | 36.32 | 36.42 | 9,118 | -0.11(-0.30%) |
Nov 15, 2021 | 36.00 | 36.54 | 35.55 | 36.53 | 8,960 | +0.44(+1.22%) |
Nov 12, 2021 | 35.97 | 36.40 | 35.91 | 36.09 | 6,915 | -0.06(-0.17%) |
Nov 11, 2021 | 34.71 | 37.22 | 34.71 | 36.15 | 3,815 | -0.40(-1.09%) |
Nov 10, 2021 | 36.32 | 36.55 | 139,663 | -0.65(-1.75%) | ||
Nov 09, 2021 | 38.45 | 38.45 | 37.13 | 37.20 | 24,971 | -1.20(-3.13%) |
Nov 08, 2021 | 37.34 | 39.37 | 37.34 | 38.40 | 17,945 | +1.27(+3.42%) |
Nov 05, 2021 | 36.46 | 37.18 | 36.12 | 37.13 | 13,157 | +0.56(+1.53%) |
Nov 04, 2021 | 37.20 | 37.55 | 36.34 | 36.57 | 23,662 | -0.10(-0.27%) |
Nov 03, 2021 | 36.60 | 36.74 | 36.55 | 36.67 | 6,514 | +0.11(+0.30%) |
Nov 02, 2021 | 36.61 | 36.73 | 36.43 | 36.56 | 5,215 | -0.30(-0.81%) |