Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.72 | 39.94 | 37.45 | 39.82 | 1,650,081 | +2.13(+5.66%) |
Oct 28, 2022 | 37.03 | 37.72 | 35.26 | 37.69 | 1,262,812 | +1.68(+4.66%) |
Oct 27, 2022 | 35.67 | 36.88 | 35.67 | 36.01 | 879,365 | +1.12(+3.21%) |
Oct 26, 2022 | 34.38 | 35.74 | 34.00 | 34.89 | 769,221 | +0.69(+2.01%) |
Oct 25, 2022 | 33.23 | 34.35 | 32.96 | 34.20 | 776,283 | +0.68(+2.02%) |
Oct 24, 2022 | 33.84 | 34.34 | 33.39 | 33.53 | 828,005 | -0.19(-0.55%) |
Oct 21, 2022 | 32.21 | 33.86 | 31.85 | 33.71 | 523,395 | +1.87(+5.86%) |
Oct 20, 2022 | 32.79 | 33.34 | 31.67 | 31.85 | 467,575 | -0.90(-2.76%) |
Oct 19, 2022 | 33.24 | 33.65 | 32.36 | 32.75 | 432,705 | -0.86(-2.57%) |
Oct 18, 2022 | 33.60 | 34.37 | 33.32 | 33.62 | 827,959 | +1.25(+3.85%) |
Oct 17, 2022 | 32.17 | 32.61 | 31.99 | 32.37 | 440,791 | +1.04(+3.32%) |
Oct 14, 2022 | 32.75 | 33.08 | 31.20 | 31.33 | 428,894 | -1.17(-3.60%) |
Oct 13, 2022 | 30.29 | 32.61 | 29.84 | 32.50 | 637,601 | +1.28(+4.09%) |
Oct 12, 2022 | 31.11 | 31.49 | 30.61 | 31.22 | 409,229 | +0.15(+0.47%) |
Oct 11, 2022 | 30.80 | 31.51 | 30.47 | 31.07 | 447,904 | +0.02(+0.06%) |
Oct 10, 2022 | 31.59 | 31.73 | 30.68 | 31.05 | 389,047 | -0.02(-0.06%) |
Oct 07, 2022 | 31.18 | 31.29 | 30.73 | 31.07 | 416,641 | -0.53(-1.68%) |
Oct 06, 2022 | 31.78 | 32.38 | 31.48 | 31.60 | 369,705 | -0.60(-1.86%) |
Oct 05, 2022 | 31.78 | 32.38 | 31.69 | 32.20 | 492,161 | -0.30(-0.94%) |
Oct 04, 2022 | 31.22 | 32.52 | 31.22 | 32.51 | 564,427 | +2.06(+6.78%) |
Oct 03, 2022 | 29.89 | 30.87 | 29.51 | 30.44 | 694,243 | +1.23(+4.20%) |
Sep 30, 2022 | 29.30 | 29.94 | 28.91 | 29.21 | 644,137 | -0.09(-0.30%) |
Sep 29, 2022 | 29.18 | 29.35 | 28.57 | 29.30 | 374,780 | -0.46(-1.55%) |
Sep 28, 2022 | 29.21 | 30.04 | 28.87 | 29.76 | 476,129 | +0.94(+3.27%) |
Sep 27, 2022 | 29.33 | 29.58 | 28.31 | 28.82 | 506,694 | -0.05(-0.17%) |
Sep 26, 2022 | 29.08 | 29.59 | 28.55 | 28.87 | 674,773 | -0.41(-1.41%) |
Sep 23, 2022 | 30.08 | 30.09 | 28.64 | 29.28 | 652,918 | -1.31(-4.27%) |
Sep 22, 2022 | 31.21 | 31.24 | 30.49 | 30.59 | 446,365 | -0.59(-1.89%) |
Sep 21, 2022 | 32.65 | 32.65 | 31.17 | 31.18 | 433,081 | -1.04(-3.23%) |
Sep 20, 2022 | 32.64 | 32.65 | 32.05 | 32.22 | 495,710 | -0.72(-2.18%) |
Sep 19, 2022 | 31.72 | 33.09 | 31.72 | 32.94 | 508,579 | +0.84(+2.60%) |
Sep 16, 2022 | 32.00 | 32.33 | 31.38 | 32.10 | 1,201,115 | -0.75(-2.27%) |
Sep 15, 2022 | 32.99 | 33.53 | 32.64 | 32.85 | 498,806 | -0.38(-1.15%) |
Sep 14, 2022 | 33.41 | 33.71 | 32.53 | 33.23 | 685,111 | +0.04(+0.12%) |
Sep 13, 2022 | 33.99 | 34.82 | 33.16 | 33.19 | 630,167 | -2.14(-6.06%) |
Sep 12, 2022 | 35.29 | 35.85 | 35.02 | 35.33 | 457,452 | +0.35(+1.01%) |
Sep 09, 2022 | 34.01 | 35.03 | 33.90 | 34.98 | 320,033 | +1.42(+4.24%) |
Sep 08, 2022 | 32.91 | 33.65 | 32.80 | 33.56 | 603,775 | +0.22(+0.65%) |
Sep 07, 2022 | 32.12 | 33.47 | 31.87 | 33.34 | 553,557 | +0.98(+3.04%) |
Sep 06, 2022 | 32.58 | 32.46 | 31.81 | 32.36 | 479,535 | +0.16(+0.49%) |
Sep 02, 2022 | 33.09 | 33.21 | 32.13 | 32.20 | 511,656 | -0.40(-1.24%) |
Sep 01, 2022 | 32.33 | 32.64 | 31.84 | 32.60 | 411,063 | -0.03(-0.09%) |
Aug 31, 2022 | 33.47 | 33.65 | 32.61 | 32.63 | 439,763 | -0.81(-2.41%) |
Aug 30, 2022 | 34.02 | 34.02 | 33.01 | 33.44 | 328,084 | -0.44(-1.30%) |
Aug 29, 2022 | 33.75 | 34.26 | 33.58 | 33.88 | 366,243 | -0.39(-1.15%) |
Aug 26, 2022 | 35.87 | 36.06 | 34.20 | 34.27 | 413,557 | -1.64(-4.57%) |
Aug 25, 2022 | 35.19 | 36.08 | 35.19 | 35.91 | 302,537 | +0.74(+2.09%) |
Aug 24, 2022 | 35.27 | 35.74 | 35.00 | 35.18 | 481,313 | -0.38(-1.08%) |
Aug 23, 2022 | 35.43 | 36.44 | 35.40 | 35.56 | 527,534 | +0.29(+0.84%) |
Aug 22, 2022 | 35.68 | 35.68 | 34.91 | 35.27 | 734,440 | -0.70(-1.94%) |
Aug 19, 2022 | 35.84 | 36.15 | 35.32 | 35.96 | 628,057 | -0.29(-0.81%) |
Aug 18, 2022 | 35.82 | 36.35 | 35.61 | 36.26 | 466,695 | +0.33(+0.93%) |
Aug 17, 2022 | 36.60 | 36.60 | 35.77 | 35.92 | 354,107 | -1.46(-3.91%) |
Aug 16, 2022 | 36.74 | 37.64 | 36.66 | 37.39 | 541,935 | +0.46(+1.25%) |
Aug 15, 2022 | 36.39 | 37.00 | 36.17 | 36.93 | 481,747 | +0.01(+0.03%) |
Aug 12, 2022 | 36.77 | 36.94 | 36.18 | 36.92 | 489,936 | +0.42(+1.16%) |
Aug 11, 2022 | 36.32 | 36.85 | 36.08 | 36.49 | 643,236 | +0.65(+1.81%) |
Aug 10, 2022 | 34.75 | 35.88 | 34.56 | 35.85 | 638,370 | +2.12(+6.30%) |
Aug 09, 2022 | 34.65 | 34.73 | 33.39 | 33.72 | 645,829 | -1.09(-3.12%) |
Aug 08, 2022 | 33.82 | 34.84 | 33.57 | 34.81 | 1,084,016 | +1.42(+4.25%) |
Aug 05, 2022 | 33.37 | 33.92 | 32.92 | 33.39 | 482,338 | -0.38(-1.13%) |
Aug 04, 2022 | 33.72 | 34.14 | 32.90 | 33.77 | 1,031,928 | +0.33(+1.00%) |
Aug 03, 2022 | 32.83 | 34.11 | 32.83 | 33.44 | 1,406,959 | +1.65(+5.20%) |
Aug 02, 2022 | 32.41 | 32.41 | 31.50 | 31.78 | 1,146,744 | -1.00(-3.05%) |
Aug 01, 2022 | 32.28 | 33.29 | 31.57 | 32.78 | 731,147 | -0.02(-0.06%) |
Jul 29, 2022 | 32.24 | 33.02 | 32.06 | 32.80 | 527,120 | +0.67(+2.07%) |
Jul 28, 2022 | 31.43 | 32.15 | 30.36 | 32.14 | 1,088,312 | +0.99(+3.17%) |
Jul 27, 2022 | 30.99 | 31.33 | 30.60 | 31.15 | 948,294 | +0.40(+1.31%) |
Jul 26, 2022 | 30.83 | 31.21 | 30.33 | 30.75 | 481,823 | -0.27(-0.88%) |
Jul 25, 2022 | 30.34 | 31.11 | 29.95 | 31.02 | 774,148 | +0.80(+2.66%) |
Jul 22, 2022 | 30.80 | 30.90 | 29.82 | 30.22 | 545,275 | -0.44(-1.44%) |
Jul 21, 2022 | 29.88 | 30.68 | 29.48 | 30.66 | 535,474 | +0.29(+0.97%) |
Jul 20, 2022 | 29.74 | 30.43 | 29.63 | 30.36 | 529,358 | +0.40(+1.34%) |
Jul 19, 2022 | 28.88 | 29.96 | 28.80 | 29.96 | 567,764 | +1.64(+5.81%) |
Jul 18, 2022 | 28.60 | 28.97 | 28.07 | 28.32 | 1,032,642 | +0.03(+0.10%) |
Jul 15, 2022 | 28.31 | 28.38 | 27.34 | 28.29 | 770,574 | +0.72(+2.63%) |
Jul 14, 2022 | 27.08 | 27.63 | 26.61 | 27.56 | 845,295 | -0.32(-1.16%) |
Jul 13, 2022 | 27.41 | 27.91 | 27.17 | 27.89 | 846,551 | +0.09(+0.32%) |
Jul 12, 2022 | 26.77 | 28.12 | 26.77 | 27.80 | 686,171 | +0.61(+2.23%) |
Jul 11, 2022 | 27.14 | 27.43 | 26.84 | 27.19 | 403,785 | -0.34(-1.24%) |
Jul 08, 2022 | 28.30 | 28.33 | 27.46 | 27.54 | 451,397 | -0.80(-2.83%) |
Jul 07, 2022 | 27.70 | 28.50 | 27.54 | 28.34 | 646,714 | +1.36(+5.04%) |
Jul 06, 2022 | 27.54 | 27.71 | 26.69 | 26.98 | 531,618 | -0.52(-1.89%) |
Jul 05, 2022 | 26.43 | 27.52 | 26.19 | 27.50 | 707,861 | +0.16(+0.57%) |
Jul 01, 2022 | 26.71 | 27.54 | 26.40 | 27.34 | 651,441 | +0.55(+2.05%) |
Jun 30, 2022 | 26.72 | 27.18 | 26.08 | 26.79 | 867,189 | -0.56(-2.04%) |
Jun 29, 2022 | 27.91 | 27.91 | 26.99 | 27.35 | 637,481 | -0.74(-2.65%) |
Jun 28, 2022 | 28.96 | 29.29 | 28.03 | 28.09 | 1,501,278 | -0.46(-1.61%) |
Jun 27, 2022 | 29.13 | 29.24 | 28.46 | 28.55 | 912,485 | -0.40(-1.39%) |
Jun 24, 2022 | 27.70 | 29.09 | 27.70 | 28.95 | 1,770,041 | +1.65(+6.06%) |
Jun 23, 2022 | 27.67 | 28.07 | 26.77 | 27.30 | 705,811 | -0.47(-1.69%) |
Jun 22, 2022 | 27.13 | 27.85 | 26.92 | 27.77 | 997,643 | -0.08(-0.28%) |
Jun 21, 2022 | 28.55 | 28.69 | 27.71 | 27.85 | 814,978 | +0.09(+0.32%) |
Jun 17, 2022 | 28.23 | 28.65 | 27.73 | 27.76 | 1,395,092 | -0.54(-1.90%) |
Jun 16, 2022 | 30.20 | 30.21 | 27.68 | 28.30 | 871,856 | -2.78(-8.94%) |
Jun 15, 2022 | 31.32 | 31.57 | 30.62 | 31.08 | 792,848 | +0.24(+0.79%) |
Jun 14, 2022 | 30.87 | 31.23 | 30.43 | 30.83 | 697,828 | +0.12(+0.38%) |
Jun 13, 2022 | 32.02 | 32.41 | 30.53 | 30.72 | 969,334 | -2.55(-7.65%) |
Jun 10, 2022 | 33.81 | 34.37 | 33.05 | 33.26 | 742,205 | -1.49(-4.28%) |
Jun 09, 2022 | 35.88 | 36.10 | 34.74 | 34.75 | 504,131 | -1.59(-4.36%) |
Jun 08, 2022 | 36.48 | 37.03 | 36.14 | 36.34 | 629,295 | -0.46(-1.25%) |
Jun 07, 2022 | 35.63 | 36.85 | 35.50 | 36.80 | 439,944 | +0.68(+1.87%) |
Jun 06, 2022 | 36.14 | 36.68 | 35.83 | 36.12 | 923,155 | +0.48(+1.35%) |
Jun 03, 2022 | 35.62 | 35.87 | 35.34 | 35.64 | 662,395 | -0.22(-0.60%) |
Jun 02, 2022 | 34.70 | 35.86 | 34.47 | 35.86 | 720,139 | +1.58(+4.61%) |
Jun 01, 2022 | 34.60 | 34.70 | 33.67 | 34.28 | 957,579 | -0.24(-0.71%) |
May 31, 2022 | 34.18 | 34.91 | 34.07 | 34.52 | 663,745 | -0.21(-0.62%) |
May 27, 2022 | 34.51 | 34.96 | 34.44 | 34.73 | 684,450 | +0.61(+1.80%) |
May 26, 2022 | 33.61 | 34.30 | 33.61 | 34.12 | 577,487 | +0.98(+2.94%) |
May 25, 2022 | 31.62 | 33.21 | 31.62 | 33.14 | 850,473 | +1.42(+4.49%) |
May 24, 2022 | 31.87 | 31.98 | 30.59 | 31.72 | 604,020 | -0.46(-1.42%) |
May 23, 2022 | 31.75 | 32.62 | 31.42 | 32.18 | 923,293 | +1.27(+4.10%) |
May 20, 2022 | 31.56 | 31.97 | 29.92 | 30.91 | 739,236 | -0.68(-2.16%) |
May 19, 2022 | 31.65 | 32.30 | 31.23 | 31.59 | 698,420 | -0.53(-1.64%) |
May 18, 2022 | 33.38 | 34.02 | 31.75 | 32.12 | 712,207 | -1.38(-4.11%) |
May 17, 2022 | 32.91 | 33.50 | 32.23 | 33.49 | 593,111 | +1.73(+5.43%) |
May 16, 2022 | 32.03 | 32.33 | 31.13 | 31.77 | 731,506 | -0.22(-0.70%) |
May 13, 2022 | 32.57 | 32.57 | 31.61 | 31.99 | 1,076,979 | +0.80(+2.56%) |
May 12, 2022 | 31.23 | 31.34 | 30.15 | 31.19 | 1,040,872 | -0.17(-0.53%) |
May 11, 2022 | 32.21 | 32.75 | 31.23 | 31.36 | 722,065 | -0.81(-2.52%) |
May 10, 2022 | 33.11 | 33.43 | 31.26 | 32.17 | 641,949 | -0.53(-1.61%) |
May 09, 2022 | 32.70 | 33.84 | 32.47 | 32.70 | 753,540 | -0.78(-2.33%) |
May 06, 2022 | 33.97 | 34.13 | 32.93 | 33.48 | 890,684 | -0.54(-1.58%) |
May 05, 2022 | 35.02 | 35.24 | 33.16 | 34.01 | 915,287 | -1.70(-4.75%) |
May 04, 2022 | 33.72 | 35.82 | 33.41 | 35.71 | 1,097,206 | +2.12(+6.30%) |
May 03, 2022 | 33.93 | 34.48 | 33.51 | 33.59 | 795,946 | -0.24(-0.72%) |
May 02, 2022 | 32.77 | 33.87 | 32.01 | 33.84 | 1,201,388 | +0.67(+2.03%) |
Apr 29, 2022 | 33.53 | 35.41 | 32.85 | 33.16 | 1,478,950 | -0.49(-1.45%) |
Apr 28, 2022 | 33.51 | 33.90 | 32.31 | 33.65 | 842,946 | +0.27(+0.82%) |
Apr 27, 2022 | 32.92 | 33.77 | 32.58 | 33.38 | 1,035,415 | +0.50(+1.51%) |
Apr 26, 2022 | 32.82 | 33.33 | 32.54 | 32.88 | 1,001,728 | -0.63(-1.89%) |
Apr 25, 2022 | 32.79 | 33.64 | 32.33 | 33.51 | 920,761 | +0.23(+0.70%) |
Apr 22, 2022 | 34.64 | 34.82 | 33.18 | 33.28 | 669,139 | -1.74(-4.96%) |
Apr 21, 2022 | 35.99 | 36.41 | 34.65 | 35.02 | 831,381 | -0.50(-1.40%) |
Apr 20, 2022 | 35.87 | 36.66 | 35.48 | 35.51 | 584,311 | +0.18(+0.50%) |
Apr 19, 2022 | 33.95 | 35.35 | 33.95 | 35.34 | 497,282 | +1.34(+3.93%) |
Apr 18, 2022 | 33.65 | 34.37 | 33.53 | 34.00 | 782,248 | +0.05(+0.14%) |
Apr 14, 2022 | 33.34 | 34.04 | 33.32 | 33.95 | 984,857 | +0.89(+2.68%) |
Apr 13, 2022 | 32.45 | 33.24 | 32.45 | 33.07 | 694,127 | +0.59(+1.80%) |
Apr 12, 2022 | 32.66 | 33.47 | 32.19 | 32.48 | 1,018,870 | +0.12(+0.36%) |
Apr 11, 2022 | 31.79 | 33.09 | 31.72 | 32.36 | 914,747 | +0.50(+1.56%) |
Apr 08, 2022 | 31.95 | 32.50 | 31.32 | 31.87 | 1,027,585 | -0.75(-2.30%) |
Apr 07, 2022 | 32.61 | 32.98 | 32.13 | 32.62 | 1,273,509 | -0.03(-0.09%) |
Apr 06, 2022 | 32.68 | 32.99 | 31.63 | 32.65 | 1,403,255 | -0.58(-1.73%) |
Apr 05, 2022 | 34.56 | 34.98 | 33.07 | 33.22 | 755,088 | -1.41(-4.08%) |
Apr 04, 2022 | 34.55 | 34.78 | 33.78 | 34.64 | 468,117 | +0.18(+0.51%) |
Apr 01, 2022 | 35.15 | 35.57 | 33.82 | 34.46 | 838,647 | -0.32(-0.93%) |
Mar 31, 2022 | 35.87 | 36.10 | 34.77 | 34.78 | 910,505 | -1.30(-3.60%) |
Mar 30, 2022 | 37.28 | 37.55 | 35.97 | 36.08 | 453,541 | -1.20(-3.22%) |
Mar 29, 2022 | 36.48 | 37.56 | 36.48 | 37.28 | 566,173 | +1.22(+3.38%) |
Mar 28, 2022 | 36.56 | 36.58 | 35.32 | 36.06 | 505,571 | -0.76(-2.07%) |
Mar 25, 2022 | 37.26 | 37.26 | 36.43 | 36.82 | 514,351 | -0.02(-0.05%) |
Mar 24, 2022 | 36.99 | 37.11 | 36.22 | 36.84 | 626,517 | +0.09(+0.24%) |
Mar 23, 2022 | 37.46 | 37.82 | 36.70 | 36.75 | 538,429 | -1.05(-2.79%) |
Mar 22, 2022 | 38.93 | 39.04 | 37.50 | 37.81 | 510,000 | -0.68(-1.77%) |
Mar 21, 2022 | 38.58 | 39.06 | 38.24 | 38.49 | 497,005 | +0.11(+0.28%) |
Mar 18, 2022 | 38.31 | 38.56 | 37.58 | 38.38 | 1,284,258 | -0.48(-1.23%) |
Mar 17, 2022 | 37.65 | 38.86 | 37.58 | 38.86 | 584,258 | +0.64(+1.68%) |
Mar 16, 2022 | 37.67 | 38.64 | 37.20 | 38.22 | 682,401 | +1.14(+3.08%) |
Mar 15, 2022 | 37.10 | 37.45 | 36.44 | 37.07 | 514,598 | +0.33(+0.90%) |
Mar 14, 2022 | 38.01 | 38.38 | 36.48 | 36.74 | 789,393 | -0.73(-1.95%) |
Mar 11, 2022 | 38.18 | 38.57 | 37.37 | 37.47 | 766,602 | +0.51(+1.37%) |
Mar 10, 2022 | 36.43 | 37.21 | 36.00 | 36.97 | 660,888 | -0.10(-0.26%) |
Mar 09, 2022 | 36.23 | 37.29 | 35.91 | 37.06 | 642,734 | +2.12(+6.06%) |
Mar 08, 2022 | 34.54 | 36.66 | 34.54 | 34.95 | 1,081,214 | +0.88(+2.58%) |
Mar 07, 2022 | 37.31 | 37.41 | 34.05 | 34.07 | 1,339,568 | -3.12(-8.39%) |
Mar 04, 2022 | 38.40 | 39.02 | 37.01 | 37.19 | 511,720 | -2.01(-5.13%) |
Mar 03, 2022 | 39.24 | 39.53 | 38.42 | 39.20 | 517,977 | +0.39(+1.00%) |
Mar 02, 2022 | 37.90 | 39.73 | 37.80 | 38.81 | 865,524 | +1.24(+3.31%) |
Mar 01, 2022 | 40.11 | 40.44 | 36.75 | 37.57 | 1,103,217 | -2.55(-6.35%) |
Feb 28, 2022 | 39.90 | 40.82 | 39.60 | 40.11 | 698,471 | -0.39(-0.96%) |
Feb 25, 2022 | 39.65 | 40.65 | 39.41 | 40.50 | 636,458 | +0.88(+2.23%) |
Feb 24, 2022 | 37.90 | 39.79 | 37.80 | 39.62 | 659,275 | +0.57(+1.47%) |
Feb 23, 2022 | 39.92 | 40.22 | 38.19 | 39.05 | 806,775 | -0.52(-1.33%) |
Feb 22, 2022 | 40.22 | 40.82 | 39.50 | 39.57 | 522,961 | -0.93(-2.30%) |
Feb 18, 2022 | 40.50 | 0 | -0.84(-2.02%) | |||
Feb 17, 2022 | 43.00 | 43.59 | 41.14 | 41.34 | 592,013 | -2.40(-5.49%) |
Feb 16, 2022 | 42.79 | 43.86 | 42.74 | 43.74 | 617,931 | +0.78(+1.81%) |
Feb 15, 2022 | 41.42 | 43.10 | 41.42 | 42.96 | 832,232 | +1.94(+4.74%) |
Feb 14, 2022 | 41.68 | 41.93 | 40.52 | 41.02 | 937,761 | -0.32(-0.78%) |
Feb 11, 2022 | 42.03 | 42.58 | 40.16 | 41.34 | 1,560,321 | -1.30(-3.05%) |
Feb 10, 2022 | 41.98 | 44.11 | 41.98 | 42.64 | 722,274 | -0.26(-0.61%) |
Feb 09, 2022 | 42.23 | 43.21 | 42.21 | 42.90 | 520,939 | +1.11(+2.65%) |
Feb 08, 2022 | 41.39 | 41.87 | 41.04 | 41.80 | 461,210 | +1.04(+2.55%) |
Feb 07, 2022 | 39.76 | 41.24 | 39.64 | 40.76 | 599,391 | +0.94(+2.37%) |
Feb 04, 2022 | 40.34 | 40.88 | 39.30 | 39.81 | 426,402 | -0.91(-2.24%) |
Feb 03, 2022 | 40.94 | 40.60 | 40.73 | 485,367 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.54 | 42.25 | 40.68 | 41.13 | 480,868 | -0.75(-1.79%) |
Feb 01, 2022 | 40.76 | 42.02 | 40.08 | 41.87 | 420,440 | +1.33(+3.28%) |
Jan 31, 2022 | 39.44 | 40.57 | 40.54 | 533,407 | +0.54(+1.36%) | |
Jan 28, 2022 | 40.16 | 40.16 | 38.13 | 40.00 | 799,948 | -0.27(-0.68%) |
Jan 27, 2022 | 41.97 | 42.46 | 39.55 | 40.27 | 618,631 | -1.05(-2.54%) |
Jan 26, 2022 | 41.83 | 43.30 | 40.71 | 41.32 | 1,107,936 | +0.30(+0.73%) |
Jan 25, 2022 | 40.00 | 41.53 | 38.48 | 41.02 | 844,174 | +0.22(+0.55%) |
Jan 24, 2022 | 39.84 | 40.91 | 38.57 | 40.80 | 1,007,643 | +0.19(+0.48%) |
Jan 21, 2022 | 41.24 | 41.96 | 40.25 | 40.60 | 751,085 | -0.73(-1.76%) |
Jan 20, 2022 | 42.75 | 43.59 | 41.18 | 41.33 | 571,080 | -1.39(-3.25%) |
Jan 19, 2022 | 45.08 | 45.19 | 42.48 | 42.72 | 624,644 | -2.50(-5.52%) |
Jan 18, 2022 | 44.74 | 45.45 | 44.34 | 45.22 | 881,634 | +0.10(+0.22%) |
Jan 14, 2022 | 45.12 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 45.18 | 46.14 | 45.12 | 45.47 | 361,169 | +0.53(+1.19%) |
Jan 12, 2022 | 45.37 | 45.87 | 44.57 | 44.93 | 364,775 | -0.08(-0.17%) |
Jan 11, 2022 | 44.95 | 44.95 | 43.86 | 45.01 | 324,668 | +0.32(+0.72%) |
Jan 10, 2022 | 44.29 | 44.81 | 43.83 | 44.69 | 489,336 | +0.53(+1.21%) |
Jan 07, 2022 | 44.67 | 45.36 | 44.09 | 44.16 | 471,302 | -0.72(-1.60%) |
Jan 06, 2022 | 44.07 | 45.46 | 44.07 | 44.88 | 417,730 | +1.12(+2.55%) |
Jan 05, 2022 | 44.89 | 45.80 | 43.63 | 43.76 | 407,789 | -1.36(-3.02%) |
Jan 04, 2022 | 43.60 | 45.20 | 43.60 | 45.12 | 478,387 | +2.09(+4.86%) |
Jan 03, 2022 | 43.19 | 43.97 | 42.72 | 43.03 | 370,742 | +0.32(+0.75%) |
Dec 31, 2021 | 42.54 | 43.06 | 42.22 | 42.71 | 203,298 | +0.02(+0.05%) |
Dec 30, 2021 | 43.35 | 43.87 | 42.65 | 42.69 | 228,372 | -0.49(-1.13%) |
Dec 29, 2021 | 43.06 | 43.64 | 41.18 | 43.18 | 367,210 | +0.16(+0.36%) |
Dec 28, 2021 | 42.78 | 43.54 | 42.78 | 43.02 | 302,788 | -0.18(-0.43%) |
Dec 27, 2021 | 42.59 | 43.24 | 42.16 | 43.20 | 270,980 | +0.89(+2.11%) |
Dec 23, 2021 | 42.05 | 42.72 | 41.91 | 42.31 | 256,116 | +0.70(+1.68%) |
Dec 22, 2021 | 41.46 | 42.01 | 41.21 | 41.61 | 319,407 | +0.09(+0.21%) |
Dec 21, 2021 | 39.79 | 41.86 | 39.79 | 41.52 | 511,857 | +2.07(+5.25%) |
Dec 20, 2021 | 39.85 | 40.10 | 38.60 | 39.45 | 541,614 | -1.38(-3.38%) |
Dec 17, 2021 | 41.52 | 42.07 | 40.67 | 40.83 | 1,263,972 | -1.04(-2.48%) |
Dec 16, 2021 | 43.28 | 43.63 | 41.67 | 41.87 | 580,378 | -0.85(-1.98%) |
Dec 15, 2021 | 42.51 | 42.95 | 41.54 | 42.72 | 420,306 | +0.35(+0.83%) |
Dec 14, 2021 | 42.57 | 43.68 | 42.24 | 42.37 | 451,480 | -0.47(-1.09%) |
Dec 13, 2021 | 43.35 | 43.71 | 42.60 | 42.84 | 436,239 | -0.88(-2.02%) |
Dec 10, 2021 | 44.99 | 45.32 | 43.52 | 43.72 | 507,651 | -0.70(-1.58%) |
Dec 09, 2021 | 44.39 | 45.09 | 44.22 | 44.42 | 457,766 | -0.54(-1.21%) |
Dec 08, 2021 | 44.84 | 45.56 | 44.55 | 44.96 | 565,828 | +0.32(+0.72%) |
Dec 07, 2021 | 43.69 | 44.94 | 43.69 | 44.64 | 622,324 | +1.87(+4.36%) |
Dec 06, 2021 | 42.56 | 43.41 | 42.18 | 42.78 | 526,385 | +1.06(+2.54%) |
Dec 03, 2021 | 42.02 | 42.41 | 41.37 | 41.72 | 472,424 | -0.41(-0.97%) |
Dec 02, 2021 | 40.38 | 42.55 | 39.97 | 42.13 | 736,038 | +2.29(+5.76%) |
Dec 01, 2021 | 42.84 | 42.84 | 39.80 | 39.83 | 676,204 | -1.35(-3.28%) |
Nov 30, 2021 | 42.22 | 42.57 | 40.31 | 41.18 | 959,478 | -1.74(-4.05%) |
Nov 29, 2021 | 44.66 | 44.85 | 42.55 | 42.92 | 499,513 | -0.71(-1.63%) |
Nov 26, 2021 | 44.07 | 44.69 | 42.84 | 43.63 | 454,419 | -2.75(-5.93%) |
Nov 24, 2021 | 45.76 | 47.13 | 45.30 | 46.38 | 267,451 | +0.19(+0.42%) |
Nov 23, 2021 | 46.20 | 46.64 | 45.55 | 46.19 | 356,273 | +0.15(+0.32%) |
Nov 22, 2021 | 45.50 | 46.83 | 45.03 | 46.04 | 492,572 | +1.07(+2.38%) |
Nov 19, 2021 | 44.74 | 45.62 | 44.41 | 44.97 | 531,107 | -0.68(-1.49%) |
Nov 18, 2021 | 45.64 | 45.68 | 45.34 | 45.65 | 440,794 | -0.31(-0.68%) |
Nov 17, 2021 | 46.64 | 46.64 | 45.31 | 45.96 | 525,681 | -1.15(-2.43%) |
Nov 16, 2021 | 46.92 | 47.60 | 46.49 | 47.11 | 405,615 | +0.20(+0.44%) |
Nov 15, 2021 | 47.79 | 47.88 | 46.76 | 46.91 | 599,242 | -0.88(-1.85%) |
Nov 12, 2021 | 47.62 | 47.93 | 47.25 | 47.79 | 331,150 | -0.07(-0.14%) |
Nov 11, 2021 | 46.96 | 48.07 | 46.79 | 47.86 | 298,956 | +1.22(+2.63%) |
Nov 10, 2021 | 47.78 | 46.64 | 727,020 | -1.59(-3.30%) | ||
Nov 09, 2021 | 48.97 | 49.45 | 47.55 | 48.23 | 763,519 | -1.04(-2.11%) |
Nov 08, 2021 | 48.59 | 50.00 | 47.80 | 49.27 | 865,483 | +2.24(+4.75%) |
Nov 05, 2021 | 46.53 | 48.05 | 46.26 | 47.03 | 564,210 | +1.22(+2.67%) |
Nov 04, 2021 | 45.66 | 45.85 | 45.12 | 45.81 | 369,612 | +0.47(+1.03%) |
Nov 03, 2021 | 44.77 | 45.52 | 44.35 | 45.35 | 567,171 | +0.13(+0.28%) |
Nov 02, 2021 | 45.56 | 45.56 | 44.74 | 45.22 | 592,054 | -0.16(-0.36%) |