Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.00 | 24.00 | 23.16 | 23.24 | 210,527 | -0.44(-1.84%) |
Sep 29, 2022 | 23.55 | 23.82 | 23.08 | 23.67 | 235,146 | -0.28(-1.19%) |
Sep 28, 2022 | 23.91 | 24.25 | 23.62 | 23.96 | 227,854 | +0.32(+1.36%) |
Sep 27, 2022 | 24.44 | 24.70 | 23.38 | 23.63 | 211,879 | -0.52(-2.16%) |
Sep 26, 2022 | 24.45 | 24.91 | 24.06 | 24.16 | 213,816 | -0.39(-1.58%) |
Sep 23, 2022 | 24.84 | 25.12 | 23.93 | 24.55 | 326,771 | -0.58(-2.30%) |
Sep 22, 2022 | 26.20 | 26.48 | 24.97 | 25.12 | 231,521 | -1.15(-4.37%) |
Sep 21, 2022 | 26.60 | 26.99 | 26.06 | 26.27 | 139,348 | -0.17(-0.65%) |
Sep 20, 2022 | 26.90 | 26.97 | 26.22 | 26.44 | 105,838 | -0.78(-2.86%) |
Sep 19, 2022 | 26.04 | 27.27 | 26.04 | 27.22 | 170,823 | +0.77(+2.90%) |
Sep 16, 2022 | 26.80 | 26.88 | 26.22 | 26.45 | 399,689 | -0.65(-2.41%) |
Sep 15, 2022 | 27.25 | 27.82 | 26.88 | 27.10 | 183,472 | -0.30(-1.11%) |
Sep 14, 2022 | 27.15 | 27.46 | 26.88 | 27.41 | 255,102 | +0.26(+0.94%) |
Sep 13, 2022 | 28.10 | 28.10 | 26.91 | 27.15 | 239,926 | -1.80(-6.22%) |
Sep 12, 2022 | 28.84 | 29.06 | 28.32 | 28.95 | 240,519 | +0.41(+1.43%) |
Sep 09, 2022 | 27.73 | 28.58 | 27.73 | 28.55 | 266,200 | +1.01(+3.68%) |
Sep 08, 2022 | 26.50 | 27.55 | 26.42 | 27.53 | 176,497 | +0.64(+2.36%) |
Sep 07, 2022 | 26.02 | 26.94 | 25.98 | 26.90 | 290,331 | +1.24(+4.84%) |
Sep 06, 2022 | 25.46 | 26.08 | 25.07 | 25.65 | 136,777 | +0.37(+1.46%) |
Sep 02, 2022 | 25.77 | 25.87 | 25.07 | 25.28 | 216,012 | -0.03(-0.11%) |
Sep 01, 2022 | 25.61 | 25.61 | 24.42 | 25.31 | 247,638 | -0.56(-2.16%) |
Aug 31, 2022 | 25.80 | 26.92 | 25.59 | 25.87 | 164,792 | +0.06(+0.22%) |
Aug 30, 2022 | 26.13 | 26.33 | 25.64 | 25.82 | 204,820 | -0.04(-0.15%) |
Aug 29, 2022 | 26.04 | 26.40 | 25.75 | 25.85 | 192,733 | -0.44(-1.68%) |
Aug 26, 2022 | 27.65 | 27.69 | 25.90 | 26.30 | 248,080 | -1.36(-4.90%) |
Aug 25, 2022 | 27.81 | 28.14 | 27.47 | 27.65 | 237,356 | +0.15(+0.55%) |
Aug 24, 2022 | 27.13 | 28.05 | 27.11 | 27.50 | 154,805 | +0.20(+0.72%) |
Aug 23, 2022 | 27.55 | 27.88 | 27.23 | 27.30 | 258,668 | -0.27(-0.99%) |
Aug 22, 2022 | 27.27 | 27.67 | 26.96 | 27.58 | 276,016 | -0.20(-0.71%) |
Aug 19, 2022 | 28.54 | 28.61 | 27.59 | 27.77 | 289,038 | -1.08(-3.75%) |
Aug 18, 2022 | 28.64 | 29.01 | 28.36 | 28.86 | 220,906 | +0.12(+0.43%) |
Aug 17, 2022 | 28.15 | 28.75 | 27.99 | 28.73 | 241,318 | +0.12(+0.43%) |
Aug 16, 2022 | 28.22 | 28.73 | 28.11 | 28.61 | 381,672 | +0.08(+0.30%) |
Aug 15, 2022 | 27.69 | 28.54 | 27.63 | 28.53 | 298,860 | +0.49(+1.75%) |
Aug 12, 2022 | 27.58 | 28.04 | 27.14 | 28.04 | 171,915 | +0.72(+2.62%) |
Aug 11, 2022 | 27.60 | 27.85 | 27.13 | 27.32 | 148,177 | +0.19(+0.69%) |
Aug 10, 2022 | 26.63 | 27.61 | 26.63 | 27.13 | 252,867 | +1.22(+4.72%) |
Aug 09, 2022 | 25.72 | 25.94 | 25.31 | 25.91 | 306,536 | -0.12(-0.47%) |
Aug 08, 2022 | 26.83 | 26.84 | 25.86 | 26.03 | 228,124 | -0.29(-1.11%) |
Aug 05, 2022 | 26.89 | 27.13 | 25.12 | 26.32 | 453,211 | -0.64(-2.37%) |
Aug 04, 2022 | 26.22 | 27.28 | 26.14 | 26.96 | 453,685 | +0.51(+1.92%) |
Aug 03, 2022 | 25.77 | 26.66 | 25.53 | 26.46 | 209,930 | +0.97(+3.80%) |
Aug 02, 2022 | 25.13 | 25.79 | 25.04 | 25.49 | 192,139 | +0.12(+0.48%) |
Aug 01, 2022 | 24.75 | 25.50 | 24.39 | 25.36 | 197,042 | +0.29(+1.16%) |
Jul 29, 2022 | 24.46 | 25.15 | 24.41 | 25.07 | 237,838 | +0.68(+2.78%) |
Jul 28, 2022 | 23.41 | 24.48 | 23.08 | 24.39 | 238,660 | +1.10(+4.73%) |
Jul 27, 2022 | 22.89 | 23.35 | 22.63 | 23.29 | 253,736 | +0.58(+2.57%) |
Jul 26, 2022 | 23.26 | 23.52 | 22.63 | 22.71 | 289,285 | -0.62(-2.66%) |
Jul 25, 2022 | 23.30 | 23.51 | 22.81 | 23.33 | 256,752 | +0.17(+0.73%) |
Jul 22, 2022 | 23.63 | 23.90 | 22.95 | 23.16 | 297,971 | -0.48(-2.03%) |
Jul 21, 2022 | 23.53 | 23.68 | 22.76 | 23.64 | 323,787 | -0.05(-0.20%) |
Jul 20, 2022 | 22.73 | 23.94 | 22.73 | 23.69 | 416,350 | +0.95(+4.18%) |
Jul 19, 2022 | 22.16 | 22.75 | 21.81 | 22.74 | 386,920 | +0.13(+0.58%) |
Jul 18, 2022 | 23.25 | 23.70 | 22.46 | 22.61 | 278,229 | -0.26(-1.15%) |
Jul 15, 2022 | 22.63 | 23.00 | 22.14 | 22.87 | 398,478 | +0.75(+3.40%) |
Jul 14, 2022 | 22.46 | 22.74 | 21.73 | 22.12 | 584,878 | -0.77(-3.37%) |
Jul 13, 2022 | 23.27 | 23.83 | 22.63 | 22.89 | 518,548 | -0.83(-3.49%) |
Jul 12, 2022 | 24.19 | 24.73 | 23.52 | 23.72 | 547,107 | -0.54(-2.21%) |
Jul 11, 2022 | 25.58 | 25.58 | 24.01 | 24.25 | 645,050 | -1.65(-6.36%) |
Jul 08, 2022 | 26.07 | 26.35 | 25.69 | 25.90 | 450,342 | -0.17(-0.65%) |
Jul 07, 2022 | 25.71 | 26.49 | 25.42 | 26.07 | 464,617 | +0.57(+2.25%) |
Jul 06, 2022 | 25.72 | 26.87 | 25.25 | 25.50 | 148,726 | -0.29(-1.13%) |
Jul 05, 2022 | 24.72 | 25.80 | 24.05 | 25.79 | 268,045 | +0.58(+2.32%) |
Jul 01, 2022 | 24.31 | 25.44 | 23.68 | 25.20 | 340,760 | +0.71(+2.88%) |
Jun 30, 2022 | 24.21 | 24.76 | 23.56 | 24.50 | 474,920 | -0.25(-1.03%) |
Jun 29, 2022 | 26.14 | 26.14 | 24.44 | 24.75 | 561,166 | -1.22(-4.71%) |
Jun 28, 2022 | 26.17 | 26.55 | 25.83 | 25.98 | 405,017 | -0.19(-0.72%) |
Jun 27, 2022 | 26.49 | 26.57 | 25.77 | 26.16 | 447,929 | -0.17(-0.64%) |
Jun 24, 2022 | 25.29 | 26.42 | 25.22 | 26.33 | 1,885,087 | +1.39(+5.58%) |
Jun 23, 2022 | 24.92 | 25.15 | 24.42 | 24.94 | 325,414 | +0.20(+0.80%) |
Jun 22, 2022 | 24.45 | 25.20 | 24.41 | 24.74 | 522,327 | -0.01(-0.04%) |
Jun 21, 2022 | 24.96 | 25.70 | 24.50 | 24.75 | 692,638 | +0.19(+0.77%) |
Jun 17, 2022 | 24.17 | 25.34 | 23.83 | 24.56 | 867,063 | +0.56(+2.35%) |
Jun 16, 2022 | 24.10 | 24.10 | 23.29 | 24.00 | 465,267 | -0.71(-2.86%) |
Jun 15, 2022 | 24.68 | 25.08 | 23.92 | 24.71 | 839,510 | +0.24(+1.00%) |
Jun 14, 2022 | 24.30 | 24.52 | 23.35 | 24.46 | 665,149 | +0.18(+0.74%) |
Jun 13, 2022 | 24.53 | 25.39 | 23.92 | 24.28 | 1,068,154 | -1.17(-4.59%) |
Jun 10, 2022 | 25.68 | 26.13 | 25.11 | 25.45 | 559,211 | -0.79(-3.02%) |
Jun 09, 2022 | 26.00 | 26.49 | 25.73 | 26.24 | 573,007 | -0.01(-0.04%) |
Jun 08, 2022 | 26.40 | 26.83 | 26.02 | 26.25 | 224,804 | -0.38(-1.44%) |
Jun 07, 2022 | 25.85 | 26.72 | 25.80 | 26.64 | 348,215 | +0.38(+1.46%) |
Jun 06, 2022 | 26.07 | 26.83 | 25.93 | 26.25 | 254,836 | +0.66(+2.59%) |
Jun 03, 2022 | 25.07 | 25.70 | 24.78 | 25.59 | 385,304 | +0.46(+1.82%) |
Jun 02, 2022 | 24.38 | 25.22 | 24.38 | 25.13 | 489,840 | +0.64(+2.63%) |
Jun 01, 2022 | 25.50 | 25.98 | 23.81 | 24.49 | 301,285 | -0.97(-3.82%) |
May 31, 2022 | 26.21 | 26.56 | 25.30 | 25.46 | 572,895 | -0.62(-2.36%) |
May 27, 2022 | 25.60 | 26.44 | 25.48 | 26.07 | 486,460 | +0.27(+1.05%) |
May 26, 2022 | 25.77 | 26.73 | 25.76 | 25.80 | 343,486 | +0.29(+1.13%) |
May 25, 2022 | 24.75 | 25.59 | 24.72 | 25.51 | 216,139 | +0.64(+2.55%) |
May 24, 2022 | 24.97 | 25.38 | 23.74 | 24.88 | 200,977 | -0.53(-2.10%) |
May 23, 2022 | 24.37 | 25.44 | 23.96 | 25.41 | 340,029 | +1.42(+5.92%) |
May 20, 2022 | 24.19 | 24.21 | 23.24 | 23.99 | 207,956 | +0.25(+1.06%) |
May 19, 2022 | 23.59 | 24.36 | 23.59 | 23.74 | 240,548 | -0.04(-0.16%) |
May 18, 2022 | 24.09 | 24.58 | 23.66 | 23.78 | 250,443 | -0.82(-3.34%) |
May 17, 2022 | 23.70 | 24.69 | 23.53 | 24.60 | 220,724 | +1.57(+6.81%) |
May 16, 2022 | 23.46 | 23.67 | 22.82 | 23.03 | 145,328 | -0.60(-2.53%) |
May 13, 2022 | 22.77 | 23.74 | 22.77 | 23.63 | 321,874 | +1.44(+6.48%) |
May 12, 2022 | 21.47 | 22.77 | 20.91 | 22.19 | 453,369 | +0.56(+2.59%) |
May 11, 2022 | 22.65 | 22.97 | 21.49 | 21.63 | 248,247 | -1.14(-5.00%) |
May 10, 2022 | 23.48 | 24.96 | 22.31 | 22.77 | 247,415 | -0.21(-0.93%) |
May 09, 2022 | 22.94 | 24.48 | 22.62 | 22.98 | 371,804 | -0.38(-1.64%) |
May 06, 2022 | 23.82 | 23.94 | 23.08 | 23.37 | 343,714 | -0.59(-2.46%) |
May 05, 2022 | 24.72 | 24.98 | 23.13 | 23.95 | 400,167 | -1.06(-4.22%) |
May 04, 2022 | 24.80 | 25.20 | 23.98 | 25.01 | 329,768 | +0.35(+1.40%) |
May 03, 2022 | 24.71 | 25.00 | 23.84 | 24.66 | 428,430 | -0.08(-0.34%) |
May 02, 2022 | 24.01 | 25.85 | 23.69 | 24.75 | 504,601 | +0.82(+3.43%) |
Apr 29, 2022 | 24.78 | 25.17 | 23.75 | 23.93 | 256,125 | -0.95(-3.83%) |
Apr 28, 2022 | 24.80 | 25.04 | 23.96 | 24.88 | 311,559 | +0.41(+1.68%) |
Apr 27, 2022 | 24.98 | 25.47 | 24.38 | 24.47 | 381,064 | -0.55(-2.20%) |
Apr 26, 2022 | 25.38 | 25.64 | 24.89 | 25.02 | 314,236 | -0.69(-2.69%) |
Apr 25, 2022 | 24.69 | 25.78 | 24.43 | 25.71 | 256,374 | +0.74(+2.95%) |
Apr 22, 2022 | 25.36 | 25.57 | 24.81 | 24.97 | 146,255 | -0.41(-1.62%) |
Apr 21, 2022 | 26.83 | 27.63 | 25.14 | 25.38 | 237,664 | -1.13(-4.26%) |
Apr 20, 2022 | 27.14 | 27.87 | 26.44 | 26.51 | 150,664 | -0.27(-1.01%) |
Apr 19, 2022 | 25.70 | 27.10 | 25.66 | 26.78 | 241,611 | +1.26(+4.94%) |
Apr 18, 2022 | 26.40 | 26.40 | 25.07 | 25.52 | 585,078 | -0.91(-3.43%) |
Apr 14, 2022 | 27.67 | 27.92 | 26.39 | 26.43 | 293,289 | -1.06(-3.84%) |
Apr 13, 2022 | 27.15 | 27.67 | 27.11 | 27.48 | 197,102 | +0.21(+0.75%) |
Apr 12, 2022 | 28.00 | 28.39 | 26.98 | 27.28 | 250,937 | -0.37(-1.35%) |
Apr 11, 2022 | 27.78 | 28.24 | 27.41 | 27.65 | 180,176 | -0.42(-1.50%) |
Apr 08, 2022 | 28.27 | 28.69 | 27.66 | 28.07 | 249,553 | -0.42(-1.48%) |
Apr 07, 2022 | 29.00 | 29.07 | 27.92 | 28.49 | 318,914 | -0.56(-1.93%) |
Apr 06, 2022 | 29.74 | 30.19 | 28.55 | 29.05 | 255,862 | -1.23(-4.07%) |
Apr 05, 2022 | 31.36 | 31.36 | 30.10 | 30.29 | 176,392 | -1.24(-3.94%) |
Apr 04, 2022 | 31.47 | 32.13 | 30.65 | 31.53 | 196,842 | +0.05(+0.15%) |
Apr 01, 2022 | 31.14 | 32.04 | 30.83 | 31.48 | 202,932 | +0.61(+1.97%) |
Mar 31, 2022 | 30.63 | 31.16 | 30.37 | 30.87 | 225,589 | +0.21(+0.67%) |
Mar 30, 2022 | 31.80 | 32.06 | 30.56 | 30.67 | 195,180 | -1.42(-4.42%) |
Mar 29, 2022 | 31.13 | 32.42 | 31.13 | 32.09 | 211,935 | +1.56(+5.11%) |
Mar 28, 2022 | 30.91 | 30.92 | 29.78 | 30.53 | 207,875 | -0.21(-0.67%) |
Mar 25, 2022 | 32.05 | 32.05 | 30.64 | 30.73 | 198,084 | -1.08(-3.40%) |
Mar 24, 2022 | 31.66 | 31.90 | 31.14 | 31.82 | 191,216 | +0.33(+1.04%) |
Mar 23, 2022 | 31.88 | 32.32 | 31.37 | 31.49 | 173,278 | -0.71(-2.20%) |
Mar 22, 2022 | 31.53 | 32.72 | 31.35 | 32.20 | 195,333 | +0.86(+2.74%) |
Mar 21, 2022 | 31.77 | 31.95 | 30.91 | 31.34 | 205,709 | -0.35(-1.12%) |
Mar 18, 2022 | 31.52 | 32.84 | 31.36 | 31.70 | 1,067,553 | +0.34(+1.07%) |
Mar 17, 2022 | 30.55 | 31.38 | 30.29 | 31.36 | 170,251 | +0.55(+1.79%) |
Mar 16, 2022 | 29.93 | 30.87 | 29.93 | 30.81 | 246,973 | +1.48(+5.03%) |
Mar 15, 2022 | 29.25 | 29.78 | 28.61 | 29.33 | 212,412 | +0.37(+1.29%) |
Mar 14, 2022 | 29.79 | 30.31 | 28.71 | 28.96 | 296,806 | -0.79(-2.67%) |
Mar 11, 2022 | 30.15 | 30.33 | 29.62 | 29.75 | 170,288 | -0.05(-0.16%) |
Mar 10, 2022 | 29.47 | 29.98 | 29.16 | 29.80 | 146,135 | -0.50(-1.63%) |
Mar 09, 2022 | 29.16 | 30.64 | 29.16 | 30.30 | 217,557 | +2.08(+7.38%) |
Mar 08, 2022 | 28.04 | 28.76 | 27.27 | 28.21 | 251,297 | +0.13(+0.47%) |
Mar 07, 2022 | 30.18 | 30.50 | 28.05 | 28.08 | 306,597 | -2.10(-6.96%) |
Mar 04, 2022 | 30.65 | 30.96 | 29.85 | 30.18 | 250,075 | -0.88(-2.83%) |
Mar 03, 2022 | 32.65 | 32.71 | 30.83 | 31.06 | 189,453 | -1.40(-4.32%) |
Mar 02, 2022 | 31.31 | 32.75 | 31.02 | 32.46 | 316,656 | +1.40(+4.51%) |
Mar 01, 2022 | 32.13 | 33.27 | 30.79 | 31.06 | 277,186 | -1.19(-3.68%) |
Feb 28, 2022 | 32.22 | 32.69 | 31.93 | 32.25 | 258,613 | -0.30(-0.92%) |
Feb 25, 2022 | 32.31 | 32.73 | 32.18 | 32.55 | 230,226 | +0.52(+1.63%) |
Feb 24, 2022 | 29.45 | 32.17 | 29.31 | 32.02 | 313,450 | +1.11(+3.58%) |
Feb 23, 2022 | 32.18 | 32.62 | 30.78 | 30.92 | 346,820 | -0.83(-2.61%) |
Feb 22, 2022 | 31.95 | 32.53 | 31.21 | 31.74 | 378,728 | -0.40(-1.24%) |
Feb 18, 2022 | 32.14 | 0 | +0.32(+0.99%) | |||
Feb 17, 2022 | 33.01 | 33.13 | 31.72 | 31.83 | 245,296 | -1.54(-4.63%) |
Feb 16, 2022 | 33.06 | 33.55 | 32.63 | 33.37 | 348,219 | -0.01(-0.03%) |
Feb 15, 2022 | 32.58 | 33.52 | 32.06 | 33.38 | 518,003 | +1.38(+4.30%) |
Feb 14, 2022 | 31.96 | 32.60 | 31.60 | 32.01 | 266,784 | -0.13(-0.41%) |
Feb 11, 2022 | 32.55 | 33.35 | 31.85 | 32.14 | 477,539 | -0.50(-1.54%) |
Feb 10, 2022 | 32.41 | 34.04 | 32.27 | 32.64 | 559,311 | -0.52(-1.57%) |
Feb 09, 2022 | 35.20 | 38.30 | 32.64 | 33.16 | 910,722 | +1.22(+3.81%) |
Feb 08, 2022 | 31.79 | 32.29 | 31.22 | 31.94 | 313,160 | +0.15(+0.47%) |
Feb 07, 2022 | 31.96 | 32.94 | 31.74 | 31.79 | 411,503 | +0.03(+0.09%) |
Feb 04, 2022 | 31.21 | 32.45 | 31.01 | 31.76 | 246,039 | +0.60(+1.94%) |
Feb 03, 2022 | 31.43 | 32.23 | 31.01 | 31.16 | 248,821 | -0.72(-2.25%) |
Feb 02, 2022 | 32.68 | 32.68 | 31.31 | 31.87 | 263,567 | -0.65(-2.00%) |
Feb 01, 2022 | 32.52 | 32.74 | 31.83 | 32.53 | 496,514 | -0.03(-0.09%) |
Jan 31, 2022 | 30.07 | 32.79 | 32.55 | 481,648 | +2.38(+7.89%) | |
Jan 28, 2022 | 29.20 | 30.27 | 28.68 | 30.17 | 456,793 | +0.84(+2.85%) |
Jan 27, 2022 | 29.44 | 30.09 | 28.38 | 29.34 | 709,389 | +0.33(+1.15%) |
Jan 26, 2022 | 30.15 | 31.10 | 28.36 | 29.00 | 605,306 | -0.43(-1.45%) |
Jan 25, 2022 | 30.02 | 30.53 | 28.96 | 29.43 | 684,859 | -1.44(-4.67%) |
Jan 24, 2022 | 29.73 | 30.90 | 28.67 | 30.87 | 566,940 | +0.33(+1.07%) |
Jan 21, 2022 | 31.34 | 31.81 | 30.37 | 30.55 | 648,910 | -1.38(-4.31%) |
Jan 20, 2022 | 33.01 | 33.81 | 31.84 | 31.92 | 232,583 | -0.77(-2.36%) |
Jan 19, 2022 | 33.60 | 33.61 | 32.38 | 32.69 | 311,484 | -0.53(-1.60%) |
Jan 18, 2022 | 34.00 | 34.05 | 32.91 | 33.22 | 516,782 | -1.33(-3.85%) |
Jan 14, 2022 | 34.55 | 0 | -1.26(-3.51%) | |||
Jan 13, 2022 | 36.92 | 37.73 | 35.55 | 35.81 | 307,914 | -0.92(-2.51%) |
Jan 12, 2022 | 36.64 | 37.38 | 35.07 | 36.73 | 350,166 | +0.44(+1.20%) |
Jan 11, 2022 | 35.38 | 37.22 | 34.64 | 36.29 | 241,146 | +0.85(+2.39%) |
Jan 10, 2022 | 35.04 | 35.65 | 33.94 | 35.45 | 283,649 | -0.10(-0.29%) |
Jan 07, 2022 | 35.89 | 36.22 | 35.33 | 35.55 | 301,266 | -0.35(-0.98%) |
Jan 06, 2022 | 36.17 | 36.78 | 35.42 | 35.90 | 394,068 | -0.36(-1.00%) |
Jan 05, 2022 | 38.32 | 38.66 | 36.18 | 36.26 | 329,550 | -1.95(-5.11%) |
Jan 04, 2022 | 38.25 | 39.01 | 37.43 | 38.22 | 287,894 | +0.39(+1.03%) |
Jan 03, 2022 | 38.74 | 39.36 | 37.64 | 37.83 | 242,430 | -0.83(-2.14%) |
Dec 31, 2021 | 38.70 | 39.39 | 38.22 | 38.65 | 155,416 | -0.02(-0.05%) |
Dec 30, 2021 | 38.25 | 39.50 | 38.25 | 38.67 | 212,483 | +0.60(+1.59%) |
Dec 29, 2021 | 38.95 | 38.95 | 37.87 | 38.07 | 156,686 | -0.95(-2.43%) |
Dec 28, 2021 | 39.47 | 39.94 | 38.76 | 39.02 | 239,809 | -0.50(-1.27%) |
Dec 27, 2021 | 38.93 | 39.82 | 38.79 | 39.52 | 205,743 | +0.71(+1.82%) |
Dec 23, 2021 | 38.02 | 39.22 | 37.80 | 38.81 | 294,273 | +0.89(+2.35%) |
Dec 22, 2021 | 36.84 | 38.10 | 36.62 | 37.92 | 275,231 | +1.42(+3.90%) |
Dec 21, 2021 | 35.92 | 36.83 | 35.92 | 36.50 | 342,146 | +1.03(+2.91%) |
Dec 20, 2021 | 36.59 | 36.86 | 35.03 | 35.46 | 466,348 | -1.62(-4.36%) |
Dec 17, 2021 | 37.37 | 37.78 | 36.47 | 37.08 | 887,435 | -0.64(-1.70%) |
Dec 16, 2021 | 40.13 | 40.36 | 37.29 | 37.72 | 482,998 | -1.79(-4.52%) |
Dec 15, 2021 | 39.33 | 39.57 | 37.56 | 39.51 | 412,609 | +0.02(+0.05%) |
Dec 14, 2021 | 38.87 | 39.91 | 38.82 | 39.49 | 478,426 | +0.10(+0.26%) |
Dec 13, 2021 | 40.22 | 41.31 | 39.09 | 39.39 | 301,914 | -0.86(-2.13%) |
Dec 10, 2021 | 41.40 | 41.40 | 41.40 | 40.24 | 396,791 | -0.73(-1.79%) |
Dec 09, 2021 | 40.71 | 41.64 | 40.06 | 40.98 | 358,032 | -0.02(-0.05%) |
Dec 08, 2021 | 40.97 | 41.58 | 40.12 | 41.00 | 249,167 | +0.10(+0.25%) |
Dec 07, 2021 | 40.73 | 41.73 | 40.11 | 40.89 | 290,244 | +1.27(+3.22%) |
Dec 06, 2021 | 40.18 | 40.42 | 38.07 | 39.62 | 640,933 | +0.03(+0.07%) |
Dec 03, 2021 | 40.79 | 40.95 | 38.67 | 39.59 | 1,219,498 | -0.97(-2.38%) |
Dec 02, 2021 | 38.52 | 41.06 | 38.48 | 40.56 | 578,725 | +2.18(+5.67%) |
Dec 01, 2021 | 39.13 | 40.16 | 38.34 | 38.38 | 541,776 | -0.08(-0.22%) |
Nov 30, 2021 | 39.24 | 40.44 | 38.12 | 38.47 | 1,122,309 | -1.13(-2.86%) |
Nov 29, 2021 | 38.95 | 40.03 | 37.98 | 39.60 | 970,720 | +0.98(+2.53%) |
Nov 26, 2021 | 38.79 | 39.83 | 38.16 | 38.63 | 361,779 | -1.21(-3.05%) |
Nov 24, 2021 | 39.56 | 40.11 | 38.73 | 39.84 | 535,493 | -0.03(-0.07%) |
Nov 23, 2021 | 41.08 | 41.90 | 39.38 | 39.87 | 1,020,904 | -1.37(-3.33%) |
Nov 22, 2021 | 43.23 | 43.77 | 41.03 | 41.24 | 993,913 | -2.31(-5.30%) |
Nov 19, 2021 | 43.31 | 43.77 | 42.98 | 43.55 | 540,995 | -0.01(-0.02%) |
Nov 18, 2021 | 45.30 | 43.55 | 43.14 | 43.55 | 846,285 | -1.74(-3.85%) |
Nov 17, 2021 | 45.35 | 46.32 | 44.80 | 45.30 | 974,571 | -0.37(-0.81%) |
Nov 16, 2021 | 45.31 | 47.11 | 44.04 | 45.67 | 3,070,396 | -5.28(-10.37%) |
Nov 15, 2021 | 50.47 | 51.13 | 49.51 | 50.95 | 567,930 | +1.04(+2.08%) |
Nov 12, 2021 | 49.04 | 50.43 | 48.42 | 49.91 | 400,573 | +0.98(+2.01%) |
Nov 11, 2021 | 47.45 | 49.14 | 47.33 | 48.93 | 512,125 | +2.12(+4.53%) |
Nov 10, 2021 | 45.95 | 46.81 | 645,951 | +0.54(+1.16%) | ||
Nov 09, 2021 | 44.78 | 46.38 | 44.78 | 46.27 | 417,667 | +1.57(+3.52%) |
Nov 08, 2021 | 44.45 | 44.84 | 43.71 | 44.69 | 247,861 | +0.47(+1.07%) |
Nov 05, 2021 | 44.10 | 44.79 | 42.83 | 44.22 | 314,979 | +0.37(+0.85%) |
Nov 04, 2021 | 43.75 | 44.21 | 43.27 | 43.85 | 233,457 | +0.12(+0.28%) |
Nov 03, 2021 | 44.44 | 44.61 | 42.84 | 43.73 | 377,773 | -0.61(-1.38%) |
Nov 02, 2021 | 43.69 | 44.75 | 42.63 | 44.34 | 334,944 | +0.65(+1.48%) |
Nov 01, 2021 | 43.89 | 44.17 | 43.13 | 43.69 | 485,286 | +0.17(+0.38%) |
Oct 29, 2021 | 44.40 | 44.40 | 43.09 | 43.53 | 554,626 | -0.86(-1.94%) |
Oct 28, 2021 | 42.39 | 44.43 | 41.74 | 44.39 | 589,502 | +2.10(+4.97%) |
Oct 27, 2021 | 42.59 | 42.99 | 41.64 | 42.29 | 427,617 | -0.37(-0.87%) |
Oct 26, 2021 | 41.91 | 43.03 | 42.66 | 501,123 | +0.89(+2.13%) | |
Oct 25, 2021 | 41.70 | 42.16 | 39.90 | 41.77 | 629,604 | +0.41(+0.99%) |
Oct 22, 2021 | 39.96 | 41.49 | 39.61 | 41.36 | 496,634 | +1.30(+3.24%) |
Oct 21, 2021 | 40.25 | 40.29 | 39.65 | 40.06 | 195,455 | -0.04(-0.09%) |
Oct 20, 2021 | 40.30 | 40.60 | 39.79 | 40.10 | 308,864 | -0.06(-0.14%) |
Oct 19, 2021 | 40.13 | 40.29 | 39.50 | 40.15 | 177,226 | +0.34(+0.86%) |
Oct 18, 2021 | 39.62 | 40.69 | 39.39 | 39.81 | 237,490 | -0.07(-0.19%) |
Oct 15, 2021 | 40.54 | 40.76 | 39.60 | 39.89 | 405,622 | +0.02(+0.05%) |
Oct 14, 2021 | 38.83 | 39.92 | 38.40 | 39.87 | 426,240 | +1.41(+3.66%) |
Oct 13, 2021 | 38.30 | 38.58 | 37.37 | 38.46 | 188,258 | +0.19(+0.51%) |
Oct 12, 2021 | 38.61 | 38.95 | 38.00 | 38.26 | 273,292 | -0.16(-0.41%) |
Oct 11, 2021 | 38.06 | 38.55 | 37.13 | 38.42 | 584,581 | +0.36(+0.95%) |
Oct 08, 2021 | 38.31 | 38.35 | 37.10 | 38.06 | 227,735 | -0.30(-0.77%) |
Oct 07, 2021 | 38.83 | 38.99 | 37.29 | 38.36 | 658,073 | -0.03(-0.07%) |
Oct 06, 2021 | 37.89 | 38.79 | 37.10 | 38.38 | 416,516 | +0.16(+0.41%) |
Oct 05, 2021 | 40.09 | 38.45 | 37.61 | 38.23 | 414,263 | -0.22(-0.58%) |
Oct 04, 2021 | 38.90 | 39.67 | 38.15 | 38.45 | 287,981 | -0.46(-1.19%) |