Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.16 | 37.96 | 36.85 | 36.88 | 130,589 | -0.45(-1.21%) |
Sep 29, 2022 | 37.39 | 37.97 | 37.04 | 37.34 | 130,950 | -0.47(-1.25%) |
Sep 28, 2022 | 36.74 | 37.96 | 36.74 | 37.81 | 127,101 | +1.16(+3.16%) |
Sep 27, 2022 | 36.29 | 37.02 | 36.15 | 36.65 | 119,933 | +0.67(+1.85%) |
Sep 26, 2022 | 37.07 | 37.57 | 35.84 | 35.98 | 112,406 | -1.45(-3.87%) |
Sep 23, 2022 | 38.06 | 38.45 | 37.17 | 37.43 | 129,830 | -1.13(-2.93%) |
Sep 22, 2022 | 39.15 | 40.16 | 38.22 | 38.56 | 135,792 | -0.59(-1.50%) |
Sep 21, 2022 | 40.28 | 40.99 | 39.15 | 39.15 | 202,343 | -0.82(-2.05%) |
Sep 20, 2022 | 40.26 | 40.26 | 38.99 | 39.97 | 304,152 | +2.00(+5.26%) |
Sep 19, 2022 | 37.79 | 38.34 | 37.37 | 37.97 | 237,727 | -0.12(-0.30%) |
Sep 16, 2022 | 37.57 | 38.16 | 36.79 | 38.09 | 400,867 | -0.23(-0.60%) |
Sep 15, 2022 | 38.34 | 38.87 | 38.01 | 38.32 | 96,160 | -0.08(-0.20%) |
Sep 14, 2022 | 38.90 | 38.90 | 37.75 | 38.40 | 99,808 | -0.49(-1.27%) |
Sep 13, 2022 | 39.20 | 39.31 | 38.52 | 38.89 | 122,648 | -1.19(-2.96%) |
Sep 12, 2022 | 40.00 | 40.38 | 39.83 | 40.08 | 98,145 | +0.33(+0.83%) |
Sep 09, 2022 | 38.73 | 39.75 | 38.38 | 39.75 | 74,521 | +1.28(+3.34%) |
Sep 08, 2022 | 38.78 | 38.89 | 38.17 | 38.46 | 81,343 | -0.55(-1.41%) |
Sep 07, 2022 | 37.75 | 39.26 | 37.75 | 39.01 | 103,692 | +1.28(+3.40%) |
Sep 06, 2022 | 38.33 | 38.53 | 37.37 | 37.73 | 83,141 | -0.55(-1.44%) |
Sep 02, 2022 | 38.90 | 39.42 | 37.99 | 38.28 | 53,194 | -0.31(-0.80%) |
Sep 01, 2022 | 39.05 | 39.05 | 38.30 | 38.59 | 61,738 | -0.82(-2.08%) |
Aug 31, 2022 | 40.38 | 40.38 | 39.30 | 39.41 | 108,597 | -0.63(-1.57%) |
Aug 30, 2022 | 40.92 | 40.92 | 39.73 | 40.04 | 100,026 | -0.42(-1.05%) |
Aug 29, 2022 | 40.24 | 40.83 | 39.79 | 40.46 | 58,281 | -0.29(-0.71%) |
Aug 26, 2022 | 42.83 | 42.83 | 40.68 | 40.75 | 62,395 | -1.95(-4.56%) |
Aug 25, 2022 | 42.03 | 42.77 | 42.03 | 42.70 | 57,774 | +0.84(+2.01%) |
Aug 24, 2022 | 41.92 | 42.31 | 41.78 | 41.86 | 59,573 | -0.20(-0.48%) |
Aug 23, 2022 | 42.16 | 42.64 | 42.04 | 42.06 | 63,242 | -0.08(-0.18%) |
Aug 22, 2022 | 42.67 | 42.72 | 41.90 | 42.14 | 60,104 | -1.10(-2.54%) |
Aug 19, 2022 | 43.32 | 43.33 | 42.79 | 43.24 | 77,052 | -0.26(-0.60%) |
Aug 18, 2022 | 43.10 | 43.66 | 43.08 | 43.50 | 64,976 | +0.38(+0.87%) |
Aug 17, 2022 | 42.79 | 43.23 | 42.46 | 43.13 | 57,423 | -0.20(-0.47%) |
Aug 16, 2022 | 43.02 | 43.54 | 42.95 | 43.33 | 68,857 | +0.11(+0.25%) |
Aug 15, 2022 | 42.66 | 43.30 | 42.34 | 43.22 | 58,740 | +0.39(+0.90%) |
Aug 12, 2022 | 41.99 | 42.87 | 41.68 | 42.84 | 60,147 | +0.90(+2.14%) |
Aug 11, 2022 | 41.89 | 42.49 | 41.81 | 41.94 | 55,389 | +0.44(+1.07%) |
Aug 10, 2022 | 40.92 | 41.75 | 40.58 | 41.49 | 124,461 | +1.33(+3.32%) |
Aug 09, 2022 | 40.38 | 40.38 | 39.73 | 40.16 | 112,207 | -0.50(-1.23%) |
Aug 08, 2022 | 40.19 | 40.94 | 40.14 | 40.66 | 78,462 | +0.65(+1.62%) |
Aug 05, 2022 | 39.60 | 40.07 | 39.24 | 40.02 | 74,359 | -0.03(-0.07%) |
Aug 04, 2022 | 39.65 | 40.27 | 39.53 | 40.05 | 76,415 | +0.25(+0.63%) |
Aug 03, 2022 | 39.72 | 39.93 | 39.26 | 39.80 | 83,627 | +0.24(+0.61%) |
Aug 02, 2022 | 40.30 | 40.33 | 39.40 | 39.55 | 127,955 | -1.00(-2.47%) |
Aug 01, 2022 | 39.80 | 41.05 | 39.52 | 40.56 | 129,969 | +0.41(+1.01%) |
Jul 29, 2022 | 39.52 | 40.32 | 39.30 | 40.15 | 160,559 | +0.66(+1.66%) |
Jul 28, 2022 | 39.05 | 39.74 | 38.84 | 39.50 | 76,546 | +0.62(+1.59%) |
Jul 27, 2022 | 38.85 | 39.23 | 38.32 | 38.88 | 110,032 | +0.11(+0.27%) |
Jul 26, 2022 | 38.61 | 39.43 | 38.34 | 38.77 | 125,669 | -0.29(-0.74%) |
Jul 25, 2022 | 38.89 | 39.49 | 38.52 | 39.06 | 131,185 | +0.17(+0.45%) |
Jul 22, 2022 | 39.27 | 39.34 | 38.40 | 38.89 | 113,466 | -0.13(-0.32%) |
Jul 21, 2022 | 38.67 | 39.11 | 38.01 | 39.01 | 127,675 | -0.14(-0.35%) |
Jul 20, 2022 | 38.82 | 39.28 | 38.44 | 39.15 | 119,847 | +0.51(+1.32%) |
Jul 19, 2022 | 37.55 | 38.79 | 37.55 | 38.64 | 197,603 | +1.39(+3.73%) |
Jul 18, 2022 | 37.28 | 37.90 | 36.87 | 37.25 | 158,408 | +0.47(+1.29%) |
Jul 15, 2022 | 36.73 | 36.80 | 35.68 | 36.78 | 124,809 | +0.68(+1.87%) |
Jul 14, 2022 | 35.85 | 36.15 | 35.14 | 36.10 | 103,401 | -0.25(-0.69%) |
Jul 13, 2022 | 36.35 | 36.74 | 35.99 | 36.35 | 236,799 | -0.47(-1.28%) |
Jul 12, 2022 | 36.33 | 37.49 | 36.33 | 36.82 | 120,547 | +0.12(+0.32%) |
Jul 11, 2022 | 36.81 | 37.11 | 36.46 | 36.71 | 102,475 | -0.26(-0.70%) |
Jul 08, 2022 | 37.44 | 37.77 | 36.48 | 36.97 | 114,263 | -0.13(-0.36%) |
Jul 07, 2022 | 37.26 | 38.35 | 36.92 | 37.10 | 117,959 | +0.12(+0.31%) |
Jul 06, 2022 | 37.51 | 38.01 | 36.48 | 36.99 | 128,326 | -0.83(-2.21%) |
Jul 05, 2022 | 37.40 | 37.97 | 36.79 | 37.82 | 188,320 | -0.28(-0.73%) |
Jul 01, 2022 | 37.54 | 38.29 | 37.30 | 38.10 | 137,346 | +0.47(+1.25%) |
Jun 30, 2022 | 36.55 | 37.66 | 36.21 | 37.63 | 268,946 | +0.53(+1.42%) |
Jun 29, 2022 | 37.74 | 37.74 | 36.34 | 37.10 | 225,253 | -0.64(-1.70%) |
Jun 28, 2022 | 39.60 | 39.83 | 37.64 | 37.75 | 182,132 | -1.71(-4.33%) |
Jun 27, 2022 | 40.28 | 40.28 | 39.16 | 39.45 | 251,398 | -0.83(-2.05%) |
Jun 24, 2022 | 38.76 | 40.61 | 38.31 | 40.28 | 1,219,971 | +1.94(+5.05%) |
Jun 23, 2022 | 40.02 | 41.54 | 37.63 | 38.34 | 524,768 | +2.01(+5.52%) |
Jun 22, 2022 | 35.64 | 36.51 | 35.39 | 36.34 | 224,524 | +0.14(+0.40%) |
Jun 21, 2022 | 36.45 | 38.37 | 35.34 | 36.19 | 268,817 | +0.21(+0.59%) |
Jun 17, 2022 | 35.32 | 36.23 | 34.80 | 35.98 | 992,308 | +1.07(+3.05%) |
Jun 16, 2022 | 38.55 | 38.57 | 34.50 | 34.92 | 385,655 | -4.40(-11.20%) |
Jun 15, 2022 | 39.36 | 39.92 | 38.65 | 39.32 | 229,800 | +0.44(+1.14%) |
Jun 14, 2022 | 38.38 | 39.22 | 38.35 | 38.88 | 166,798 | +0.49(+1.27%) |
Jun 13, 2022 | 39.03 | 39.45 | 38.19 | 38.39 | 215,475 | -1.66(-4.14%) |
Jun 10, 2022 | 40.84 | 40.95 | 39.82 | 40.05 | 126,435 | -1.60(-3.85%) |
Jun 09, 2022 | 41.15 | 41.92 | 40.99 | 41.65 | 143,846 | +0.47(+1.14%) |
Jun 08, 2022 | 41.53 | 42.09 | 40.75 | 41.18 | 158,365 | -0.72(-1.72%) |
Jun 07, 2022 | 41.06 | 41.94 | 40.46 | 41.90 | 161,497 | +0.58(+1.39%) |
Jun 06, 2022 | 40.58 | 41.41 | 39.91 | 41.32 | 190,734 | +0.93(+2.30%) |
Jun 03, 2022 | 40.65 | 41.50 | 40.08 | 40.39 | 124,480 | -0.60(-1.47%) |
Jun 02, 2022 | 40.61 | 41.21 | 40.61 | 41.00 | 149,457 | +0.64(+1.59%) |
Jun 01, 2022 | 40.18 | 40.86 | 39.54 | 40.36 | 232,794 | +0.44(+1.11%) |
May 31, 2022 | 40.51 | 41.49 | 39.75 | 39.91 | 195,685 | -1.07(-2.60%) |
May 27, 2022 | 40.14 | 40.99 | 39.99 | 40.98 | 99,726 | +0.84(+2.10%) |
May 26, 2022 | 39.45 | 40.55 | 38.44 | 40.13 | 173,198 | +1.12(+2.88%) |
May 25, 2022 | 38.48 | 39.23 | 38.48 | 39.01 | 306,521 | +0.49(+1.27%) |
May 24, 2022 | 38.81 | 39.16 | 37.56 | 38.52 | 168,628 | -0.38(-0.99%) |
May 23, 2022 | 39.42 | 39.71 | 38.72 | 38.91 | 189,987 | -0.12(-0.32%) |
May 20, 2022 | 39.43 | 39.85 | 37.89 | 39.03 | 196,916 | -0.17(-0.44%) |
May 19, 2022 | 39.41 | 39.84 | 38.42 | 39.20 | 184,378 | -0.74(-1.85%) |
May 18, 2022 | 40.37 | 41.68 | 39.66 | 39.94 | 238,897 | -0.38(-0.95%) |
May 17, 2022 | 39.66 | 40.61 | 38.98 | 40.33 | 93,386 | +1.36(+3.50%) |
May 16, 2022 | 38.84 | 39.30 | 38.14 | 38.96 | 118,877 | -0.20(-0.51%) |
May 13, 2022 | 39.02 | 39.53 | 38.69 | 39.17 | 141,316 | +0.34(+0.86%) |
May 12, 2022 | 37.84 | 38.84 | 37.78 | 38.83 | 140,390 | +0.67(+1.76%) |
May 11, 2022 | 38.97 | 39.67 | 38.03 | 38.16 | 158,971 | -0.73(-1.88%) |
May 10, 2022 | 40.19 | 40.19 | 38.16 | 38.89 | 210,313 | -0.78(-1.96%) |
May 09, 2022 | 40.48 | 40.60 | 39.50 | 39.66 | 191,929 | -0.97(-2.38%) |
May 06, 2022 | 41.35 | 41.39 | 40.15 | 40.63 | 171,488 | -0.95(-2.30%) |
May 05, 2022 | 43.90 | 43.90 | 40.89 | 41.59 | 159,429 | -2.93(-6.58%) |
May 04, 2022 | 43.31 | 44.72 | 42.66 | 44.52 | 136,623 | +1.25(+2.89%) |
May 03, 2022 | 42.50 | 43.80 | 42.14 | 43.27 | 125,129 | +0.68(+1.59%) |
May 02, 2022 | 42.84 | 42.84 | 41.39 | 42.59 | 219,937 | +0.59(+1.41%) |
Apr 29, 2022 | 43.09 | 43.77 | 41.86 | 42.00 | 186,241 | -1.37(-3.17%) |
Apr 28, 2022 | 43.06 | 43.68 | 42.11 | 43.37 | 113,866 | +0.62(+1.45%) |
Apr 27, 2022 | 43.48 | 43.85 | 42.56 | 42.75 | 154,922 | -0.17(-0.40%) |
Apr 26, 2022 | 43.95 | 44.39 | 42.83 | 42.92 | 106,849 | -1.28(-2.89%) |
Apr 25, 2022 | 43.73 | 44.37 | 43.05 | 44.20 | 158,332 | +0.20(+0.46%) |
Apr 22, 2022 | 45.42 | 45.73 | 43.84 | 44.00 | 107,302 | -1.71(-3.74%) |
Apr 21, 2022 | 47.26 | 47.51 | 45.51 | 45.71 | 143,407 | -1.15(-2.44%) |
Apr 20, 2022 | 45.39 | 47.13 | 45.39 | 46.86 | 234,836 | +1.73(+3.83%) |
Apr 19, 2022 | 44.09 | 45.77 | 43.81 | 45.13 | 207,374 | +1.07(+2.43%) |
Apr 18, 2022 | 43.64 | 44.64 | 43.18 | 44.06 | 197,505 | +0.13(+0.30%) |
Apr 14, 2022 | 43.62 | 44.67 | 43.31 | 43.93 | 230,372 | +0.49(+1.12%) |
Apr 13, 2022 | 42.65 | 43.89 | 42.65 | 43.44 | 269,396 | +1.04(+2.45%) |
Apr 12, 2022 | 42.29 | 43.36 | 42.29 | 42.40 | 249,852 | +0.62(+1.49%) |
Apr 11, 2022 | 41.82 | 42.97 | 41.45 | 41.78 | 279,159 | +0.15(+0.37%) |
Apr 08, 2022 | 41.52 | 43.21 | 41.29 | 41.63 | 353,198 | -1.43(-3.33%) |
Apr 07, 2022 | 44.59 | 47.63 | 42.54 | 43.06 | 476,217 | -1.27(-2.86%) |
Apr 06, 2022 | 44.41 | 44.81 | 44.13 | 44.33 | 267,631 | -0.47(-1.04%) |
Apr 05, 2022 | 46.22 | 46.70 | 44.58 | 44.80 | 199,088 | -1.53(-3.30%) |
Apr 04, 2022 | 46.75 | 46.84 | 46.05 | 46.32 | 247,237 | -0.07(-0.14%) |
Apr 01, 2022 | 45.67 | 46.52 | 45.47 | 46.39 | 234,829 | +1.09(+2.40%) |
Mar 31, 2022 | 46.56 | 47.24 | 45.14 | 45.30 | 297,868 | -1.26(-2.71%) |
Mar 30, 2022 | 47.55 | 47.86 | 46.42 | 46.56 | 207,247 | -1.08(-2.26%) |
Mar 29, 2022 | 46.35 | 47.86 | 46.22 | 47.64 | 234,998 | +1.69(+3.68%) |
Mar 28, 2022 | 46.34 | 46.63 | 45.64 | 45.95 | 165,010 | -0.55(-1.19%) |
Mar 25, 2022 | 46.30 | 46.68 | 45.86 | 46.50 | 200,044 | +0.52(+1.14%) |
Mar 24, 2022 | 46.71 | 46.89 | 45.95 | 45.98 | 189,346 | -0.60(-1.29%) |
Mar 23, 2022 | 46.24 | 47.35 | 46.20 | 46.58 | 152,715 | +0.09(+0.18%) |
Mar 22, 2022 | 47.35 | 47.77 | 46.17 | 46.49 | 212,138 | -0.73(-1.56%) |
Mar 21, 2022 | 47.08 | 47.57 | 46.76 | 47.23 | 239,707 | +0.06(+0.12%) |
Mar 18, 2022 | 46.89 | 47.95 | 46.29 | 47.17 | 705,916 | +0.06(+0.12%) |
Mar 17, 2022 | 45.92 | 47.42 | 45.92 | 47.12 | 161,337 | +0.85(+1.84%) |
Mar 16, 2022 | 45.09 | 46.87 | 44.73 | 46.27 | 247,319 | +1.59(+3.57%) |
Mar 15, 2022 | 44.62 | 45.40 | 44.40 | 44.67 | 160,985 | +0.29(+0.65%) |
Mar 14, 2022 | 45.37 | 45.51 | 43.71 | 44.39 | 162,404 | -0.51(-1.13%) |
Mar 11, 2022 | 44.32 | 45.56 | 43.81 | 44.89 | 183,288 | +0.98(+2.24%) |
Mar 10, 2022 | 43.11 | 43.92 | 42.87 | 43.91 | 160,637 | +0.12(+0.28%) |
Mar 09, 2022 | 43.32 | 44.39 | 42.67 | 43.78 | 171,449 | +1.08(+2.53%) |
Mar 08, 2022 | 42.56 | 43.53 | 41.98 | 42.71 | 228,763 | +0.30(+0.70%) |
Mar 07, 2022 | 43.16 | 43.34 | 42.16 | 42.41 | 228,995 | -0.67(-1.55%) |
Mar 04, 2022 | 42.51 | 43.12 | 41.82 | 43.08 | 164,836 | -0.04(-0.09%) |
Mar 03, 2022 | 43.61 | 43.61 | 42.80 | 43.12 | 188,817 | -0.12(-0.29%) |
Mar 02, 2022 | 42.00 | 43.62 | 41.95 | 43.24 | 163,055 | +1.55(+3.71%) |
Mar 01, 2022 | 43.39 | 43.43 | 41.41 | 41.69 | 258,953 | -1.33(-3.08%) |
Feb 28, 2022 | 43.13 | 43.50 | 42.70 | 43.02 | 183,276 | -0.44(-1.01%) |
Feb 25, 2022 | 42.92 | 43.55 | 43.06 | 43.46 | 85,813 | +0.46(+1.07%) |
Feb 24, 2022 | 40.97 | 43.06 | 40.57 | 43.00 | 172,367 | +1.15(+2.74%) |
Feb 23, 2022 | 42.97 | 43.51 | 41.79 | 41.86 | 141,218 | -0.87(-2.03%) |
Feb 22, 2022 | 43.19 | 43.48 | 42.71 | 42.72 | 125,138 | -0.75(-1.73%) |
Feb 18, 2022 | 43.48 | 0 | -0.25(-0.57%) | |||
Feb 17, 2022 | 44.60 | 44.92 | 43.62 | 43.73 | 121,429 | -1.35(-2.99%) |
Feb 16, 2022 | 44.28 | 45.19 | 44.16 | 45.07 | 86,758 | +0.77(+1.75%) |
Feb 15, 2022 | 43.39 | 44.39 | 43.18 | 44.30 | 110,930 | +1.13(+2.61%) |
Feb 14, 2022 | 42.66 | 43.38 | 42.26 | 43.17 | 163,003 | +0.72(+1.69%) |
Feb 11, 2022 | 42.84 | 43.19 | 42.01 | 42.46 | 187,493 | -0.27(-0.63%) |
Feb 10, 2022 | 42.45 | 43.50 | 42.45 | 42.72 | 185,970 | -0.66(-1.52%) |
Feb 09, 2022 | 43.81 | 43.99 | 42.95 | 43.38 | 104,787 | -0.11(-0.26%) |
Feb 08, 2022 | 41.94 | 43.59 | 41.94 | 43.50 | 121,844 | +1.41(+3.36%) |
Feb 07, 2022 | 41.93 | 42.70 | 41.63 | 42.08 | 176,775 | +0.05(+0.11%) |
Feb 04, 2022 | 42.18 | 42.64 | 41.15 | 42.04 | 164,298 | -0.34(-0.81%) |
Feb 03, 2022 | 43.04 | 42.17 | 42.38 | 217,038 | -0.66(-1.53%) | |
Feb 02, 2022 | 43.61 | 43.66 | 42.38 | 43.04 | 148,839 | -0.44(-1.01%) |
Feb 01, 2022 | 42.84 | 43.51 | 41.78 | 43.48 | 279,267 | +1.10(+2.59%) |
Jan 28, 2022 | 42.62 | 43.35 | 40.78 | 42.38 | 242,969 | -0.50(-1.16%) |
Jan 27, 2022 | 43.61 | 44.43 | 42.32 | 42.88 | 179,670 | -0.59(-1.36%) |
Jan 26, 2022 | 44.25 | 45.61 | 42.97 | 43.47 | 243,754 | -0.22(-0.50%) |
Jan 25, 2022 | 43.67 | 44.34 | 41.94 | 43.68 | 194,299 | -0.68(-1.54%) |
Jan 24, 2022 | 42.70 | 44.46 | 42.49 | 44.37 | 245,215 | +0.81(+1.85%) |
Jan 21, 2022 | 42.94 | 44.64 | 42.43 | 43.56 | 229,865 | +0.15(+0.35%) |
Jan 20, 2022 | 45.21 | 45.59 | 43.24 | 43.41 | 217,554 | -1.75(-3.87%) |
Jan 19, 2022 | 45.95 | 46.17 | 45.02 | 45.16 | 218,394 | -0.77(-1.68%) |
Jan 18, 2022 | 45.97 | 46.63 | 45.44 | 45.93 | 202,501 | -0.60(-1.29%) |
Jan 14, 2022 | 46.52 | 0 | -0.64(-1.35%) | |||
Jan 13, 2022 | 47.63 | 47.77 | 46.92 | 47.16 | 168,849 | -0.49(-1.04%) |
Jan 12, 2022 | 46.67 | 47.92 | 46.51 | 47.65 | 202,077 | +2.69(+5.98%) |
Jan 11, 2022 | 45.21 | 45.29 | 44.24 | 44.97 | 170,546 | -0.30(-0.67%) |
Jan 10, 2022 | 44.47 | 45.49 | 44.22 | 45.27 | 159,533 | +0.40(+0.89%) |
Jan 07, 2022 | 45.97 | 46.42 | 44.82 | 44.87 | 137,611 | -1.12(-2.44%) |
Jan 06, 2022 | 44.72 | 46.20 | 44.68 | 45.99 | 153,620 | +1.28(+2.87%) |
Jan 05, 2022 | 45.54 | 46.14 | 44.59 | 44.71 | 164,272 | -0.90(-1.98%) |
Jan 04, 2022 | 45.58 | 46.92 | 45.40 | 45.61 | 190,525 | +0.37(+0.82%) |
Jan 03, 2022 | 45.84 | 46.94 | 44.20 | 45.24 | 229,764 | -0.49(-1.08%) |
Dec 31, 2021 | 45.11 | 46.34 | 44.58 | 45.74 | 142,572 | +0.04(+0.08%) |
Dec 30, 2021 | 46.07 | 46.71 | 45.54 | 45.70 | 132,380 | -0.17(-0.37%) |
Dec 29, 2021 | 45.72 | 47.09 | 45.27 | 45.87 | 149,223 | -0.02(-0.04%) |
Dec 28, 2021 | 46.03 | 46.71 | 45.32 | 45.89 | 133,071 | -0.46(-0.98%) |
Dec 27, 2021 | 44.75 | 46.67 | 44.57 | 46.34 | 135,771 | +1.56(+3.48%) |
Dec 23, 2021 | 45.34 | 45.50 | 44.11 | 44.79 | 75,731 | -0.59(-1.30%) |
Dec 22, 2021 | 43.78 | 45.56 | 43.28 | 45.38 | 128,745 | +1.69(+3.87%) |
Dec 21, 2021 | 40.83 | 43.77 | 40.60 | 43.68 | 208,727 | +3.74(+9.37%) |
Dec 20, 2021 | 39.81 | 40.17 | 38.79 | 39.94 | 213,953 | -0.41(-1.01%) |
Dec 17, 2021 | 40.79 | 41.70 | 40.04 | 40.35 | 623,781 | -0.46(-1.12%) |
Dec 16, 2021 | 41.58 | 42.40 | 40.69 | 40.81 | 168,610 | -0.43(-1.04%) |
Dec 15, 2021 | 40.46 | 41.36 | 39.62 | 41.23 | 233,759 | +0.86(+2.14%) |
Dec 14, 2021 | 40.69 | 41.62 | 40.01 | 40.37 | 236,510 | -0.08(-0.19%) |
Dec 13, 2021 | 41.80 | 41.80 | 40.18 | 40.45 | 205,282 | -1.49(-3.56%) |
Dec 10, 2021 | 42.35 | 42.67 | 40.97 | 41.94 | 93,298 | +0.12(+0.30%) |
Dec 09, 2021 | 42.32 | 42.76 | 41.81 | 41.81 | 83,725 | -0.95(-2.22%) |
Dec 08, 2021 | 42.69 | 43.45 | 41.79 | 42.76 | 88,239 | +0.31(+0.74%) |
Dec 07, 2021 | 43.08 | 43.21 | 42.10 | 42.45 | 80,789 | -0.02(-0.04%) |
Dec 06, 2021 | 41.47 | 43.03 | 41.21 | 42.47 | 126,471 | +1.54(+3.76%) |
Dec 03, 2021 | 41.79 | 41.92 | 40.74 | 40.93 | 76,958 | -0.49(-1.19%) |
Dec 02, 2021 | 40.30 | 41.99 | 40.05 | 41.42 | 123,040 | +1.19(+2.95%) |
Dec 01, 2021 | 40.82 | 42.16 | 40.04 | 40.24 | 157,571 | +1.01(+2.57%) |
Nov 30, 2021 | 43.10 | 43.10 | 38.91 | 39.23 | 243,152 | -4.51(-10.31%) |
Nov 29, 2021 | 43.62 | 44.00 | 42.58 | 43.74 | 147,966 | +1.00(+2.33%) |
Nov 26, 2021 | 43.73 | 43.80 | 42.09 | 42.74 | 60,615 | -2.46(-5.44%) |
Nov 24, 2021 | 44.93 | 45.47 | 44.93 | 45.20 | 38,315 | +0.03(+0.07%) |
Nov 23, 2021 | 45.46 | 45.67 | 44.71 | 45.17 | 93,816 | -0.34(-0.74%) |
Nov 22, 2021 | 44.59 | 45.77 | 44.27 | 45.51 | 94,695 | +1.18(+2.66%) |
Nov 19, 2021 | 44.23 | 44.96 | 44.23 | 44.33 | 75,967 | -0.48(-1.06%) |
Nov 18, 2021 | 45.50 | 44.91 | 44.56 | 44.81 | 97,055 | -0.39(-0.86%) |
Nov 17, 2021 | 44.54 | 45.19 | 44.12 | 45.19 | 81,268 | +0.52(+1.17%) |
Nov 16, 2021 | 44.52 | 44.82 | 44.13 | 44.67 | 56,840 | +0.07(+0.15%) |
Nov 15, 2021 | 45.43 | 45.43 | 44.40 | 44.61 | 60,297 | -0.71(-1.57%) |
Nov 12, 2021 | 45.16 | 45.54 | 45.05 | 45.32 | 46,010 | +0.25(+0.55%) |
Nov 11, 2021 | 44.39 | 45.38 | 44.12 | 45.07 | 62,084 | +0.85(+1.91%) |
Nov 10, 2021 | 45.08 | 44.23 | 72,278 | -0.87(-1.94%) | ||
Nov 09, 2021 | 44.86 | 45.32 | 43.85 | 45.10 | 64,136 | +0.12(+0.27%) |
Nov 08, 2021 | 46.07 | 46.07 | 44.24 | 44.98 | 81,632 | -0.64(-1.40%) |
Nov 05, 2021 | 44.10 | 45.63 | 43.67 | 45.61 | 97,234 | +1.94(+4.44%) |
Nov 04, 2021 | 43.70 | 43.91 | 42.89 | 43.67 | 115,920 | +0.02(+0.04%) |
Nov 03, 2021 | 42.73 | 44.31 | 42.54 | 43.66 | 80,724 | +0.17(+0.39%) |
Nov 02, 2021 | 43.19 | 43.96 | 42.54 | 43.48 | 137,405 | +0.19(+0.44%) |
Nov 01, 2021 | 39.89 | 43.41 | 40.55 | 43.30 | 247,945 | +3.47(+8.70%) |
Oct 29, 2021 | 38.92 | 39.87 | 38.92 | 39.83 | 105,517 | +0.59(+1.50%) |
Oct 28, 2021 | 37.99 | 39.33 | 37.91 | 39.24 | 86,366 | +1.34(+3.53%) |
Oct 27, 2021 | 38.02 | 38.93 | 37.84 | 37.90 | 118,392 | -0.38(-0.99%) |
Oct 26, 2021 | 38.77 | 38.24 | 38.28 | 123,799 | -0.52(-1.35%) | |
Oct 25, 2021 | 38.28 | 39.14 | 38.12 | 38.80 | 118,997 | +0.48(+1.26%) |
Oct 22, 2021 | 38.00 | 38.76 | 38.00 | 38.32 | 122,613 | +0.31(+0.82%) |
Oct 21, 2021 | 37.10 | 38.04 | 37.10 | 38.01 | 143,697 | +0.79(+2.13%) |
Oct 20, 2021 | 36.29 | 37.27 | 36.12 | 37.21 | 61,563 | +0.89(+2.45%) |
Oct 19, 2021 | 36.74 | 36.74 | 35.92 | 36.32 | 61,146 | +0.10(+0.29%) |
Oct 18, 2021 | 36.58 | 36.72 | 36.03 | 36.22 | 70,874 | -0.50(-1.36%) |
Oct 15, 2021 | 37.83 | 37.83 | 36.60 | 36.72 | 111,467 | -0.74(-1.97%) |
Oct 14, 2021 | 37.81 | 37.97 | 37.36 | 37.46 | 90,324 | +0.00(+0.00%) |
Oct 13, 2021 | 37.16 | 37.50 | 36.50 | 37.46 | 65,734 | +0.27(+0.74%) |
Oct 12, 2021 | 36.98 | 37.38 | 36.87 | 37.18 | 66,785 | +0.09(+0.23%) |
Oct 11, 2021 | 37.18 | 37.54 | 36.81 | 37.10 | 40,887 | +0.12(+0.33%) |
Oct 08, 2021 | 36.75 | 37.37 | 36.60 | 36.98 | 69,536 | -0.04(-0.10%) |
Oct 07, 2021 | 35.90 | 37.33 | 35.84 | 37.01 | 143,804 | +1.97(+5.61%) |
Oct 06, 2021 | 34.51 | 35.13 | 34.37 | 35.05 | 83,438 | +0.06(+0.16%) |
Oct 05, 2021 | 35.63 | 35.83 | 34.69 | 34.99 | 142,474 | -0.46(-1.31%) |
Oct 04, 2021 | 36.39 | 36.72 | 35.19 | 35.45 | 174,657 | -0.95(-2.62%) |