Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.01 | 39.12 | 38.43 | 38.94 | 479,125 | -0.22(-0.57%) |
Oct 28, 2022 | 39.04 | 39.27 | 38.48 | 39.16 | 758,923 | -0.38(-0.97%) |
Oct 27, 2022 | 38.96 | 39.79 | 38.96 | 39.54 | 660,166 | +0.51(+1.29%) |
Oct 26, 2022 | 37.71 | 39.96 | 37.50 | 39.04 | 1,771,890 | +2.20(+5.96%) |
Oct 25, 2022 | 36.26 | 37.13 | 36.23 | 36.84 | 375,913 | +0.58(+1.60%) |
Oct 24, 2022 | 36.46 | 36.46 | 35.77 | 36.26 | 334,866 | +0.07(+0.18%) |
Oct 21, 2022 | 35.63 | 36.39 | 35.35 | 36.20 | 294,519 | +0.51(+1.44%) |
Oct 20, 2022 | 35.84 | 36.42 | 35.53 | 35.68 | 292,327 | -0.21(-0.57%) |
Oct 19, 2022 | 35.74 | 35.96 | 35.35 | 35.89 | 256,910 | +0.07(+0.18%) |
Oct 18, 2022 | 35.95 | 35.95 | 35.37 | 35.82 | 284,477 | +0.22(+0.60%) |
Oct 17, 2022 | 35.06 | 36.04 | 35.06 | 35.61 | 381,826 | +0.93(+2.67%) |
Oct 14, 2022 | 35.68 | 35.68 | 34.62 | 34.68 | 376,954 | -0.77(-2.16%) |
Oct 13, 2022 | 34.14 | 35.49 | 33.88 | 35.45 | 374,130 | +0.80(+2.32%) |
Oct 12, 2022 | 34.89 | 35.03 | 34.61 | 34.64 | 289,523 | -0.38(-1.09%) |
Oct 11, 2022 | 34.91 | 35.69 | 34.63 | 35.03 | 380,431 | +0.07(+0.19%) |
Oct 10, 2022 | 35.30 | 35.43 | 34.82 | 34.96 | 228,239 | -0.27(-0.77%) |
Oct 07, 2022 | 35.20 | 35.56 | 34.97 | 35.23 | 433,998 | +0.06(+0.16%) |
Oct 06, 2022 | 36.49 | 36.50 | 35.13 | 35.18 | 373,003 | -1.46(-3.98%) |
Oct 05, 2022 | 37.36 | 37.36 | 36.07 | 36.64 | 471,189 | -1.25(-3.31%) |
Oct 04, 2022 | 37.68 | 37.92 | 37.37 | 37.89 | 492,910 | +0.64(+1.71%) |
Oct 03, 2022 | 36.53 | 37.46 | 36.19 | 37.25 | 366,743 | +1.22(+3.37%) |
Sep 30, 2022 | 36.37 | 36.52 | 35.92 | 36.04 | 380,588 | -0.22(-0.62%) |
Sep 29, 2022 | 36.68 | 36.78 | 35.95 | 36.26 | 424,610 | -0.81(-2.19%) |
Sep 28, 2022 | 36.95 | 37.24 | 36.46 | 37.07 | 570,606 | +0.35(+0.94%) |
Sep 27, 2022 | 37.33 | 37.72 | 36.71 | 36.73 | 449,766 | -0.39(-1.06%) |
Sep 26, 2022 | 37.87 | 37.88 | 36.95 | 37.12 | 373,714 | -0.94(-2.46%) |
Sep 23, 2022 | 38.29 | 38.52 | 37.88 | 38.06 | 401,027 | -0.69(-1.79%) |
Sep 22, 2022 | 38.11 | 38.83 | 37.99 | 38.75 | 557,453 | +0.45(+1.17%) |
Sep 21, 2022 | 38.37 | 38.65 | 38.11 | 38.30 | 485,884 | -0.07(-0.20%) |
Sep 20, 2022 | 38.91 | 38.95 | 38.33 | 38.37 | 496,135 | -0.94(-2.38%) |
Sep 19, 2022 | 39.39 | 39.43 | 38.81 | 39.31 | 366,619 | -0.35(-0.87%) |
Sep 16, 2022 | 38.83 | 39.82 | 38.81 | 39.66 | 1,012,599 | +0.44(+1.12%) |
Sep 15, 2022 | 38.40 | 39.25 | 38.23 | 39.22 | 813,351 | +0.79(+2.07%) |
Sep 14, 2022 | 38.56 | 38.75 | 38.24 | 38.42 | 517,477 | -0.16(-0.41%) |
Sep 13, 2022 | 39.18 | 39.66 | 38.48 | 38.58 | 493,588 | -1.08(-2.71%) |
Sep 12, 2022 | 39.52 | 40.13 | 39.16 | 39.66 | 641,204 | +0.51(+1.29%) |
Sep 09, 2022 | 39.23 | 39.34 | 38.95 | 39.15 | 455,919 | +0.27(+0.70%) |
Sep 08, 2022 | 38.80 | 39.04 | 38.39 | 38.88 | 496,152 | +0.06(+0.14%) |
Sep 07, 2022 | 38.97 | 38.97 | 38.32 | 38.82 | 843,052 | -0.11(-0.28%) |
Sep 06, 2022 | 39.65 | 39.59 | 38.80 | 38.93 | 575,989 | -0.40(-1.01%) |
Sep 02, 2022 | 39.87 | 40.12 | 39.19 | 39.33 | 344,377 | -0.38(-0.95%) |
Sep 01, 2022 | 39.67 | 39.88 | 39.37 | 39.71 | 480,998 | -0.07(-0.19%) |
Aug 31, 2022 | 40.64 | 40.64 | 39.77 | 39.78 | 425,708 | -0.75(-1.85%) |
Aug 30, 2022 | 41.00 | 41.00 | 40.41 | 40.53 | 288,170 | -0.40(-0.97%) |
Aug 29, 2022 | 40.56 | 41.09 | 40.31 | 40.93 | 281,621 | +0.24(+0.59%) |
Aug 26, 2022 | 41.74 | 41.78 | 40.54 | 40.69 | 196,042 | -0.90(-2.16%) |
Aug 25, 2022 | 41.21 | 41.71 | 40.94 | 41.59 | 286,139 | +0.37(+0.90%) |
Aug 24, 2022 | 41.38 | 41.52 | 41.12 | 41.22 | 445,406 | -0.35(-0.84%) |
Aug 23, 2022 | 41.64 | 41.75 | 41.20 | 41.57 | 303,886 | +0.07(+0.18%) |
Aug 22, 2022 | 41.68 | 41.68 | 41.16 | 41.49 | 228,937 | -0.44(-1.06%) |
Aug 19, 2022 | 41.58 | 42.05 | 41.52 | 41.94 | 245,578 | +0.02(+0.04%) |
Aug 18, 2022 | 42.17 | 42.17 | 41.79 | 41.92 | 299,854 | -0.24(-0.57%) |
Aug 17, 2022 | 42.37 | 42.46 | 41.87 | 42.16 | 221,387 | -0.55(-1.30%) |
Aug 16, 2022 | 41.88 | 42.80 | 41.88 | 42.71 | 337,817 | +0.65(+1.54%) |
Aug 15, 2022 | 42.23 | 42.55 | 41.87 | 42.07 | 281,766 | -0.62(-1.45%) |
Aug 12, 2022 | 42.56 | 43.09 | 42.56 | 42.69 | 266,483 | +0.21(+0.50%) |
Aug 11, 2022 | 43.07 | 43.19 | 42.43 | 42.47 | 319,820 | -0.39(-0.91%) |
Aug 10, 2022 | 41.99 | 42.92 | 41.82 | 42.86 | 479,687 | +1.27(+3.04%) |
Aug 09, 2022 | 41.27 | 41.65 | 41.00 | 41.60 | 343,495 | +0.43(+1.06%) |
Aug 08, 2022 | 40.78 | 41.60 | 40.78 | 41.16 | 522,084 | +1.17(+2.93%) |
Aug 05, 2022 | 40.42 | 40.54 | 39.67 | 39.99 | 876,232 | -0.70(-1.73%) |
Aug 04, 2022 | 41.11 | 41.42 | 40.57 | 40.69 | 625,208 | -0.50(-1.21%) |
Aug 03, 2022 | 41.59 | 41.73 | 40.86 | 41.19 | 464,776 | -0.16(-0.38%) |
Aug 02, 2022 | 42.02 | 42.23 | 41.02 | 41.35 | 923,084 | -0.71(-1.69%) |
Aug 01, 2022 | 42.37 | 42.68 | 41.65 | 42.06 | 304,998 | -0.41(-0.96%) |
Jul 29, 2022 | 42.63 | 42.91 | 42.04 | 42.46 | 629,236 | -0.14(-0.33%) |
Jul 28, 2022 | 43.10 | 43.26 | 42.44 | 42.60 | 401,685 | -0.79(-1.81%) |
Jul 27, 2022 | 44.20 | 44.20 | 42.81 | 43.39 | 659,439 | +0.52(+1.21%) |
Jul 26, 2022 | 43.07 | 43.37 | 42.66 | 42.87 | 383,168 | -0.50(-1.15%) |
Jul 25, 2022 | 43.10 | 43.75 | 43.10 | 43.37 | 302,693 | +0.15(+0.34%) |
Jul 22, 2022 | 43.07 | 43.67 | 42.91 | 43.22 | 311,718 | +0.10(+0.24%) |
Jul 21, 2022 | 43.18 | 43.44 | 42.94 | 43.12 | 249,218 | -0.22(-0.51%) |
Jul 20, 2022 | 43.72 | 43.72 | 43.06 | 43.34 | 267,838 | -0.30(-0.68%) |
Jul 19, 2022 | 43.18 | 43.68 | 43.06 | 43.64 | 350,649 | +0.82(+1.92%) |
Jul 18, 2022 | 42.28 | 42.94 | 42.21 | 42.81 | 408,861 | +0.85(+2.03%) |
Jul 15, 2022 | 42.12 | 42.40 | 41.64 | 41.96 | 268,793 | +0.11(+0.26%) |
Jul 14, 2022 | 41.79 | 42.18 | 41.35 | 41.85 | 220,278 | -0.48(-1.13%) |
Jul 13, 2022 | 42.36 | 42.87 | 42.18 | 42.33 | 340,974 | -0.42(-0.97%) |
Jul 12, 2022 | 41.74 | 43.18 | 41.68 | 42.75 | 588,605 | +1.03(+2.48%) |
Jul 11, 2022 | 43.10 | 43.11 | 41.62 | 41.72 | 654,497 | -2.13(-4.87%) |
Jul 08, 2022 | 44.21 | 44.48 | 43.77 | 43.85 | 335,690 | -0.45(-1.02%) |
Jul 07, 2022 | 44.02 | 44.54 | 43.91 | 44.30 | 206,458 | +0.43(+0.99%) |
Jul 06, 2022 | 44.76 | 44.76 | 43.47 | 43.87 | 285,023 | -0.86(-1.92%) |
Jul 05, 2022 | 44.36 | 44.76 | 43.54 | 44.73 | 377,524 | -0.22(-0.49%) |
Jul 01, 2022 | 44.35 | 45.08 | 44.11 | 44.95 | 149,213 | +0.69(+1.57%) |
Jun 30, 2022 | 44.01 | 44.37 | 43.75 | 44.26 | 252,221 | +0.02(+0.04%) |
Jun 29, 2022 | 44.24 | 44.32 | 43.92 | 44.24 | 174,719 | +0.02(+0.04%) |
Jun 28, 2022 | 44.65 | 44.91 | 44.11 | 44.22 | 234,719 | -0.11(-0.25%) |
Jun 27, 2022 | 44.51 | 44.70 | 43.96 | 44.33 | 341,561 | -0.42(-0.95%) |
Jun 24, 2022 | 43.96 | 44.78 | 43.91 | 44.76 | 347,561 | +1.00(+2.28%) |
Jun 23, 2022 | 43.42 | 43.93 | 43.42 | 43.76 | 592,677 | +0.29(+0.66%) |
Jun 22, 2022 | 43.06 | 43.92 | 42.72 | 43.47 | 370,641 | -0.08(-0.19%) |
Jun 21, 2022 | 44.81 | 44.84 | 43.42 | 43.55 | 528,276 | +1.72(+4.11%) |
Jun 17, 2022 | 41.37 | 42.21 | 41.14 | 41.84 | 615,306 | +0.46(+1.12%) |
Jun 16, 2022 | 42.08 | 42.31 | 41.36 | 41.37 | 379,844 | -1.41(-3.30%) |
Jun 15, 2022 | 42.63 | 43.10 | 42.22 | 42.79 | 258,567 | +0.43(+1.03%) |
Jun 14, 2022 | 43.11 | 43.43 | 41.98 | 42.35 | 286,495 | -0.85(-1.97%) |
Jun 13, 2022 | 43.76 | 43.78 | 42.98 | 43.20 | 294,750 | -1.12(-2.52%) |
Jun 10, 2022 | 44.24 | 44.52 | 44.02 | 44.32 | 236,503 | -0.60(-1.34%) |
Jun 09, 2022 | 45.73 | 45.87 | 44.91 | 44.92 | 272,121 | -0.84(-1.84%) |
Jun 08, 2022 | 46.75 | 46.78 | 45.52 | 45.76 | 317,821 | -1.14(-2.44%) |
Jun 07, 2022 | 46.14 | 47.06 | 46.14 | 46.91 | 463,493 | +0.65(+1.40%) |
Jun 06, 2022 | 46.82 | 46.93 | 46.22 | 46.26 | 368,892 | -0.18(-0.39%) |
Jun 03, 2022 | 46.92 | 47.04 | 46.35 | 46.44 | 254,003 | -0.45(-0.96%) |
Jun 02, 2022 | 46.82 | 47.13 | 46.27 | 46.89 | 369,278 | +0.14(+0.29%) |
Jun 01, 2022 | 46.91 | 47.15 | 46.26 | 46.75 | 303,879 | -0.15(-0.31%) |
May 31, 2022 | 47.16 | 47.70 | 46.70 | 46.90 | 411,349 | -0.30(-0.64%) |
May 27, 2022 | 47.08 | 47.48 | 47.02 | 47.20 | 341,532 | +0.04(+0.08%) |
May 26, 2022 | 47.33 | 47.69 | 46.78 | 47.16 | 484,809 | +0.01(+0.02%) |
May 25, 2022 | 46.74 | 47.34 | 46.49 | 47.15 | 620,581 | +0.46(+0.98%) |
May 24, 2022 | 47.11 | 47.11 | 46.38 | 46.70 | 496,548 | -0.28(-0.60%) |
May 23, 2022 | 46.39 | 47.23 | 46.13 | 46.98 | 136,856 | +0.78(+1.68%) |
May 20, 2022 | 46.18 | 46.55 | 45.56 | 46.20 | 232,089 | +0.18(+0.40%) |
May 19, 2022 | 45.92 | 46.39 | 45.79 | 46.02 | 317,583 | -0.07(-0.16%) |
May 18, 2022 | 46.45 | 46.93 | 45.86 | 46.09 | 322,267 | -0.61(-1.31%) |
May 17, 2022 | 46.71 | 47.07 | 46.42 | 46.70 | 382,535 | +0.31(+0.67%) |
May 16, 2022 | 45.67 | 46.70 | 45.37 | 46.39 | 301,047 | +0.87(+1.91%) |
May 13, 2022 | 44.85 | 45.54 | 44.34 | 45.52 | 443,718 | +0.73(+1.63%) |
May 12, 2022 | 45.36 | 45.36 | 44.13 | 44.79 | 646,195 | -0.59(-1.31%) |
May 11, 2022 | 45.59 | 46.38 | 45.27 | 45.39 | 538,751 | -0.27(-0.58%) |
May 10, 2022 | 45.38 | 46.29 | 45.31 | 45.65 | 521,580 | +0.50(+1.11%) |
May 09, 2022 | 46.96 | 47.08 | 44.49 | 45.15 | 1,182,351 | -2.40(-5.04%) |
May 06, 2022 | 48.21 | 48.48 | 47.30 | 47.55 | 661,796 | -0.94(-1.94%) |
May 05, 2022 | 49.16 | 49.40 | 48.22 | 48.49 | 983,658 | -0.91(-1.83%) |
May 04, 2022 | 49.19 | 49.53 | 48.69 | 49.39 | 590,449 | +0.39(+0.80%) |
May 03, 2022 | 48.81 | 49.41 | 48.65 | 49.00 | 423,766 | +0.26(+0.53%) |
May 02, 2022 | 49.72 | 49.77 | 48.31 | 48.74 | 406,632 | -1.07(-2.15%) |
Apr 29, 2022 | 51.31 | 51.43 | 49.64 | 49.81 | 377,410 | -1.63(-3.16%) |
Apr 28, 2022 | 51.51 | 51.71 | 51.20 | 51.44 | 447,811 | +0.05(+0.09%) |
Apr 27, 2022 | 51.79 | 51.88 | 51.20 | 51.40 | 483,696 | -0.23(-0.44%) |
Apr 26, 2022 | 52.59 | 52.70 | 51.63 | 51.63 | 274,860 | -1.08(-2.05%) |
Apr 25, 2022 | 52.83 | 52.96 | 51.89 | 52.70 | 332,384 | -0.22(-0.41%) |
Apr 22, 2022 | 53.84 | 53.84 | 52.42 | 52.92 | 329,659 | -1.43(-2.63%) |
Apr 21, 2022 | 55.81 | 55.93 | 54.30 | 54.35 | 390,158 | -1.34(-2.41%) |
Apr 20, 2022 | 54.88 | 59.04 | 54.85 | 55.70 | 843,016 | +2.20(+4.12%) |
Apr 19, 2022 | 53.39 | 53.73 | 53.30 | 53.49 | 297,323 | -0.16(-0.31%) |
Apr 18, 2022 | 54.13 | 54.56 | 53.58 | 53.66 | 256,948 | -0.52(-0.96%) |
Apr 14, 2022 | 53.88 | 54.47 | 53.72 | 54.18 | 318,240 | +0.39(+0.73%) |
Apr 13, 2022 | 53.56 | 54.06 | 52.75 | 53.78 | 453,181 | +0.37(+0.68%) |
Apr 12, 2022 | 53.79 | 54.04 | 53.39 | 53.42 | 227,230 | -0.15(-0.27%) |
Apr 11, 2022 | 53.67 | 53.81 | 53.07 | 53.56 | 379,662 | +0.06(+0.12%) |
Apr 08, 2022 | 53.47 | 53.84 | 53.13 | 53.50 | 279,193 | +0.33(+0.62%) |
Apr 07, 2022 | 52.81 | 53.39 | 52.39 | 53.17 | 338,808 | +0.48(+0.92%) |
Apr 06, 2022 | 52.31 | 53.07 | 52.31 | 52.69 | 331,207 | +0.38(+0.72%) |
Apr 05, 2022 | 51.84 | 52.89 | 51.84 | 52.31 | 328,348 | +0.29(+0.56%) |
Apr 04, 2022 | 52.25 | 52.37 | 51.86 | 52.02 | 290,225 | -0.24(-0.46%) |
Apr 01, 2022 | 52.02 | 52.31 | 51.71 | 52.26 | 228,303 | +0.35(+0.67%) |
Mar 31, 2022 | 51.51 | 52.23 | 51.07 | 51.91 | 380,740 | +0.51(+1.00%) |
Mar 30, 2022 | 50.88 | 51.52 | 50.79 | 51.40 | 370,095 | +0.80(+1.57%) |
Mar 29, 2022 | 50.08 | 50.72 | 50.06 | 50.60 | 359,557 | +0.53(+1.06%) |
Mar 28, 2022 | 49.89 | 50.23 | 49.70 | 50.07 | 307,640 | +0.09(+0.18%) |
Mar 25, 2022 | 49.13 | 49.98 | 48.80 | 49.98 | 607,835 | +1.18(+2.42%) |
Mar 24, 2022 | 48.74 | 49.01 | 48.41 | 48.80 | 257,602 | +0.24(+0.49%) |
Mar 23, 2022 | 49.15 | 49.16 | 48.54 | 48.56 | 317,632 | -0.48(-0.97%) |
Mar 22, 2022 | 48.89 | 49.19 | 48.71 | 49.04 | 262,894 | +0.09(+0.19%) |
Mar 21, 2022 | 49.19 | 49.24 | 48.73 | 48.95 | 338,636 | -0.11(-0.22%) |
Mar 18, 2022 | 49.14 | 49.26 | 48.89 | 49.06 | 409,795 | -0.22(-0.45%) |
Mar 17, 2022 | 48.85 | 49.59 | 48.82 | 49.27 | 454,400 | +0.40(+0.82%) |
Mar 16, 2022 | 49.01 | 49.25 | 48.31 | 48.87 | 332,725 | -0.05(-0.11%) |
Mar 15, 2022 | 49.11 | 49.16 | 48.53 | 48.93 | 322,098 | -0.02(-0.04%) |
Mar 14, 2022 | 49.45 | 49.46 | 48.84 | 48.95 | 396,831 | -0.34(-0.69%) |
Mar 11, 2022 | 49.29 | 49.67 | 49.08 | 49.28 | 384,264 | +0.13(+0.26%) |
Mar 10, 2022 | 48.72 | 49.42 | 49.16 | 406,178 | +0.32(+0.66%) | |
Mar 09, 2022 | 48.75 | 49.10 | 48.20 | 48.84 | 445,654 | +0.30(+0.62%) |
Mar 08, 2022 | 49.26 | 49.31 | 48.44 | 48.53 | 451,362 | -0.69(-1.40%) |
Mar 07, 2022 | 48.81 | 49.31 | 48.48 | 49.22 | 358,554 | +0.63(+1.31%) |
Mar 04, 2022 | 47.88 | 49.10 | 47.75 | 48.59 | 382,342 | +0.23(+0.47%) |
Mar 03, 2022 | 48.41 | 48.91 | 48.30 | 48.36 | 306,222 | +0.09(+0.19%) |
Mar 02, 2022 | 46.83 | 48.40 | 46.83 | 48.27 | 424,867 | +1.65(+3.54%) |
Mar 01, 2022 | 46.70 | 47.24 | 46.28 | 46.62 | 311,588 | -0.15(-0.33%) |
Feb 28, 2022 | 46.47 | 46.93 | 46.43 | 46.78 | 632,114 | -0.17(-0.37%) |
Feb 25, 2022 | 46.74 | 47.21 | 46.82 | 46.95 | 416,642 | +0.51(+1.09%) |
Feb 24, 2022 | 45.93 | 46.53 | 45.76 | 46.44 | 586,734 | -0.36(-0.77%) |
Feb 23, 2022 | 47.45 | 47.67 | 46.54 | 46.80 | 292,436 | -0.47(-1.00%) |
Feb 22, 2022 | 47.12 | 47.36 | 46.83 | 47.27 | 282,515 | +0.15(+0.31%) |
Feb 18, 2022 | 47.13 | 0 | -0.89(-1.85%) | |||
Feb 17, 2022 | 47.70 | 48.21 | 47.69 | 48.02 | 233,776 | +0.05(+0.11%) |
Feb 16, 2022 | 47.36 | 48.37 | 47.36 | 47.96 | 322,099 | +0.61(+1.28%) |
Feb 15, 2022 | 47.08 | 47.47 | 46.83 | 47.36 | 368,744 | +0.43(+0.91%) |
Feb 14, 2022 | 46.69 | 47.00 | 46.20 | 46.93 | 707,026 | +0.34(+0.74%) |
Feb 11, 2022 | 46.52 | 46.91 | 46.28 | 46.59 | 421,640 | +0.03(+0.06%) |
Feb 10, 2022 | 47.00 | 47.33 | 46.42 | 46.56 | 247,041 | -0.63(-1.34%) |
Feb 09, 2022 | 47.13 | 47.37 | 46.70 | 47.19 | 276,579 | +0.28(+0.60%) |
Feb 08, 2022 | 46.35 | 47.02 | 46.35 | 46.91 | 305,052 | +0.42(+0.90%) |
Feb 07, 2022 | 46.56 | 46.67 | 46.21 | 46.49 | 252,709 | +0.12(+0.25%) |
Feb 04, 2022 | 46.34 | 46.62 | 46.15 | 46.38 | 301,845 | -0.24(-0.51%) |
Feb 03, 2022 | 46.65 | 47.05 | 46.61 | 300,597 | -0.02(-0.04%) | |
Feb 02, 2022 | 46.26 | 46.65 | 46.26 | 46.63 | 303,855 | +0.55(+1.20%) |
Feb 01, 2022 | 45.85 | 46.13 | 45.67 | 46.08 | 319,233 | +0.12(+0.26%) |
Jan 31, 2022 | 46.01 | 45.85 | 45.96 | 456,287 | -0.32(-0.69%) | |
Jan 28, 2022 | 45.42 | 46.29 | 45.39 | 46.28 | 651,197 | +0.87(+1.92%) |
Jan 27, 2022 | 44.40 | 45.76 | 44.18 | 45.41 | 735,595 | +1.24(+2.81%) |
Jan 26, 2022 | 44.43 | 45.16 | 44.02 | 44.17 | 969,781 | -0.01(-0.02%) |
Jan 25, 2022 | 43.44 | 44.47 | 42.89 | 44.18 | 535,705 | +0.63(+1.46%) |
Jan 24, 2022 | 43.57 | 43.83 | 42.65 | 43.54 | 544,991 | -0.47(-1.07%) |
Jan 21, 2022 | 44.30 | 44.43 | 43.90 | 44.01 | 359,211 | -0.56(-1.26%) |
Jan 20, 2022 | 45.04 | 45.24 | 44.49 | 44.57 | 327,854 | -0.47(-1.05%) |
Jan 19, 2022 | 45.44 | 45.72 | 44.84 | 45.05 | 299,419 | -0.48(-1.06%) |
Jan 18, 2022 | 44.83 | 45.62 | 44.66 | 45.53 | 433,001 | +0.81(+1.80%) |
Jan 14, 2022 | 44.72 | 0 | +0.06(+0.14%) | |||
Jan 13, 2022 | 44.61 | 44.98 | 44.60 | 44.66 | 266,610 | +0.08(+0.18%) |
Jan 12, 2022 | 44.82 | 44.82 | 44.37 | 44.57 | 476,615 | -0.11(-0.24%) |
Jan 11, 2022 | 44.10 | 44.83 | 43.82 | 44.68 | 270,899 | +0.51(+1.15%) |
Jan 10, 2022 | 44.33 | 44.45 | 43.71 | 44.18 | 351,269 | +0.01(+0.02%) |
Jan 07, 2022 | 43.42 | 44.20 | 43.41 | 44.17 | 230,453 | +0.56(+1.29%) |
Jan 06, 2022 | 43.86 | 44.08 | 43.39 | 43.60 | 322,868 | -0.20(-0.46%) |
Jan 05, 2022 | 43.55 | 44.27 | 43.28 | 43.80 | 485,105 | +0.38(+0.88%) |
Jan 04, 2022 | 43.29 | 43.71 | 43.18 | 43.42 | 376,279 | +0.16(+0.38%) |
Jan 03, 2022 | 43.19 | 43.41 | 43.01 | 43.26 | 252,751 | +0.10(+0.23%) |
Dec 31, 2021 | 42.80 | 43.23 | 42.80 | 43.16 | 216,879 | +0.44(+1.04%) |
Dec 30, 2021 | 42.68 | 42.88 | 42.57 | 42.72 | 198,410 | +0.20(+0.47%) |
Dec 29, 2021 | 42.24 | 42.59 | 42.24 | 42.52 | 302,580 | +0.19(+0.45%) |
Dec 28, 2021 | 42.44 | 42.82 | 42.23 | 42.33 | 355,928 | -0.09(-0.21%) |
Dec 27, 2021 | 42.44 | 42.48 | 42.01 | 42.42 | 141,821 | +0.01(+0.02%) |
Dec 23, 2021 | 42.45 | 42.48 | 42.29 | 42.41 | 226,039 | +0.14(+0.32%) |
Dec 22, 2021 | 41.78 | 42.31 | 41.78 | 42.27 | 310,673 | +0.48(+1.15%) |
Dec 21, 2021 | 41.52 | 42.11 | 41.52 | 41.79 | 422,478 | +0.27(+0.65%) |
Dec 20, 2021 | 40.88 | 41.56 | 40.83 | 41.52 | 382,258 | +0.10(+0.24%) |
Dec 17, 2021 | 40.34 | 41.81 | 40.34 | 41.42 | 722,929 | +0.84(+2.08%) |
Dec 16, 2021 | 40.40 | 40.80 | 40.40 | 40.58 | 386,839 | +0.30(+0.74%) |
Dec 15, 2021 | 40.85 | 40.85 | 40.11 | 40.28 | 305,770 | -0.62(-1.51%) |
Dec 14, 2021 | 40.56 | 40.89 | 40.41 | 40.89 | 380,308 | +0.16(+0.40%) |
Dec 13, 2021 | 41.08 | 41.10 | 40.58 | 40.73 | 318,684 | -0.40(-0.97%) |
Dec 10, 2021 | 41.01 | 41.15 | 40.66 | 41.13 | 294,504 | +0.05(+0.13%) |
Dec 09, 2021 | 41.48 | 41.61 | 40.97 | 41.08 | 356,036 | -0.47(-1.13%) |
Dec 08, 2021 | 41.80 | 41.80 | 41.09 | 41.55 | 438,798 | -0.11(-0.26%) |
Dec 07, 2021 | 41.45 | 41.89 | 41.45 | 41.65 | 309,401 | +0.29(+0.69%) |
Dec 06, 2021 | 41.13 | 41.57 | 40.88 | 41.37 | 360,773 | +0.50(+1.23%) |
Dec 03, 2021 | 41.09 | 41.34 | 40.71 | 40.87 | 384,469 | -0.03(-0.07%) |
Dec 02, 2021 | 39.95 | 41.48 | 39.95 | 40.89 | 480,481 | +0.82(+2.06%) |
Dec 01, 2021 | 40.53 | 40.87 | 40.04 | 40.07 | 372,924 | +0.01(+0.02%) |
Nov 30, 2021 | 40.52 | 40.52 | 39.61 | 40.06 | 444,638 | -0.49(-1.22%) |
Nov 29, 2021 | 41.23 | 41.41 | 40.48 | 40.55 | 435,097 | -0.56(-1.35%) |
Nov 26, 2021 | 41.36 | 41.53 | 40.96 | 41.11 | 304,674 | -0.80(-1.90%) |
Nov 24, 2021 | 41.94 | 42.04 | 41.64 | 41.91 | 422,861 | -0.07(-0.17%) |
Nov 23, 2021 | 41.73 | 42.05 | 41.51 | 41.98 | 403,926 | +0.22(+0.54%) |
Nov 22, 2021 | 41.59 | 42.31 | 41.53 | 41.75 | 725,696 | +0.06(+0.15%) |
Nov 19, 2021 | 42.11 | 42.11 | 41.63 | 41.69 | 576,917 | -0.47(-1.11%) |
Nov 18, 2021 | 42.60 | 42.21 | 42.11 | 42.16 | 413,954 | -0.33(-0.78%) |
Nov 17, 2021 | 42.63 | 42.69 | 42.17 | 42.49 | 704,679 | -0.64(-1.48%) |
Nov 16, 2021 | 43.43 | 43.62 | 43.12 | 43.12 | 245,627 | -0.27(-0.62%) |
Nov 15, 2021 | 43.51 | 43.61 | 43.20 | 43.39 | 361,086 | +0.07(+0.17%) |
Nov 12, 2021 | 43.21 | 43.37 | 43.04 | 43.32 | 266,557 | -0.03(-0.06%) |
Nov 11, 2021 | 43.71 | 43.71 | 43.20 | 43.35 | 307,778 | -0.64(-1.45%) |
Nov 10, 2021 | 43.70 | 43.99 | 343,196 | +0.10(+0.22%) | ||
Nov 09, 2021 | 43.92 | 44.26 | 43.73 | 43.89 | 332,063 | +0.14(+0.33%) |
Nov 08, 2021 | 42.61 | 43.81 | 42.56 | 43.74 | 682,742 | +1.28(+3.02%) |
Nov 05, 2021 | 43.21 | 43.27 | 41.91 | 42.46 | 466,453 | -0.64(-1.48%) |
Nov 04, 2021 | 42.99 | 43.14 | 42.60 | 43.10 | 468,326 | +0.20(+0.46%) |
Nov 03, 2021 | 42.30 | 42.93 | 42.06 | 42.90 | 296,362 | +0.56(+1.33%) |
Nov 02, 2021 | 42.41 | 42.41 | 42.05 | 42.34 | 322,270 | -0.04(-0.08%) |