Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.36 | 25.77 | 24.66 | 24.98 | 640,197 | -0.65(-2.54%) |
Sep 29, 2022 | 25.95 | 26.14 | 24.75 | 25.63 | 719,628 | -0.98(-3.68%) |
Sep 28, 2022 | 26.14 | 26.84 | 25.53 | 26.61 | 791,477 | +0.71(+2.74%) |
Sep 27, 2022 | 25.66 | 27.17 | 25.51 | 25.90 | 960,506 | +0.87(+3.48%) |
Sep 26, 2022 | 25.57 | 26.63 | 25.01 | 25.03 | 970,553 | -0.50(-1.96%) |
Sep 23, 2022 | 26.34 | 26.70 | 24.92 | 25.53 | 872,021 | -1.35(-5.02%) |
Sep 22, 2022 | 28.05 | 28.28 | 26.43 | 26.88 | 931,761 | -1.41(-4.98%) |
Sep 21, 2022 | 28.20 | 29.23 | 27.89 | 28.29 | 829,940 | +0.29(+1.04%) |
Sep 20, 2022 | 27.96 | 28.12 | 27.50 | 28.00 | 499,915 | -0.26(-0.92%) |
Sep 19, 2022 | 27.99 | 29.28 | 27.99 | 28.26 | 730,809 | -0.08(-0.28%) |
Sep 16, 2022 | 28.27 | 28.36 | 27.04 | 28.34 | 890,415 | -0.52(-1.80%) |
Sep 15, 2022 | 28.35 | 29.82 | 28.35 | 28.86 | 872,377 | +0.21(+0.73%) |
Sep 14, 2022 | 28.58 | 29.07 | 27.68 | 28.65 | 683,289 | +0.25(+0.88%) |
Sep 13, 2022 | 28.41 | 29.00 | 28.14 | 28.40 | 612,558 | -1.29(-4.34%) |
Sep 12, 2022 | 29.84 | 30.34 | 29.33 | 29.69 | 722,459 | +0.04(+0.13%) |
Sep 09, 2022 | 28.77 | 30.22 | 28.59 | 29.65 | 1,178,298 | +1.23(+4.33%) |
Sep 08, 2022 | 26.55 | 28.44 | 26.52 | 28.42 | 870,153 | +1.56(+5.81%) |
Sep 07, 2022 | 25.05 | 26.87 | 25.03 | 26.86 | 865,628 | +1.80(+7.18%) |
Sep 06, 2022 | 26.15 | 26.17 | 24.86 | 25.06 | 897,234 | -0.73(-2.83%) |
Sep 02, 2022 | 25.89 | 26.65 | 25.22 | 25.79 | 1,297,594 | +0.30(+1.18%) |
Sep 01, 2022 | 24.00 | 25.55 | 23.66 | 25.49 | 1,608,457 | +0.98(+4.00%) |
Aug 31, 2022 | 25.42 | 25.58 | 24.45 | 24.51 | 1,320,653 | -1.03(-4.03%) |
Aug 30, 2022 | 26.14 | 26.43 | 25.36 | 25.54 | 922,618 | -0.45(-1.73%) |
Aug 29, 2022 | 25.94 | 26.43 | 25.55 | 25.99 | 987,163 | -0.39(-1.48%) |
Aug 26, 2022 | 28.73 | 28.97 | 26.31 | 26.38 | 1,492,636 | -2.23(-7.79%) |
Aug 25, 2022 | 29.17 | 29.36 | 27.77 | 28.61 | 1,591,892 | -0.23(-0.80%) |
Aug 24, 2022 | 27.67 | 30.51 | 27.53 | 28.84 | 3,304,655 | -1.50(-4.94%) |
Aug 23, 2022 | 29.93 | 31.15 | 29.80 | 30.34 | 1,112,838 | +0.63(+2.12%) |
Aug 22, 2022 | 30.89 | 30.89 | 29.54 | 29.71 | 889,366 | -1.93(-6.10%) |
Aug 19, 2022 | 32.67 | 33.00 | 31.41 | 31.64 | 527,712 | -1.64(-4.93%) |
Aug 18, 2022 | 31.82 | 33.39 | 31.77 | 33.28 | 1,040,748 | +0.47(+1.43%) |
Aug 17, 2022 | 32.26 | 32.83 | 31.82 | 32.81 | 648,607 | -0.54(-1.62%) |
Aug 16, 2022 | 32.90 | 33.82 | 32.09 | 33.35 | 800,835 | +0.50(+1.52%) |
Aug 15, 2022 | 32.51 | 33.75 | 32.30 | 32.85 | 1,404,281 | -0.03(-0.09%) |
Aug 12, 2022 | 31.57 | 32.88 | 31.37 | 32.88 | 997,119 | +1.48(+4.71%) |
Aug 11, 2022 | 30.83 | 31.43 | 30.59 | 31.40 | 1,087,286 | +1.09(+3.60%) |
Aug 10, 2022 | 29.40 | 30.99 | 29.35 | 30.31 | 814,004 | +1.64(+5.72%) |
Aug 09, 2022 | 29.21 | 29.45 | 28.41 | 28.67 | 632,497 | -0.86(-2.91%) |
Aug 08, 2022 | 28.32 | 30.37 | 28.25 | 29.53 | 567,790 | +1.61(+5.77%) |
Aug 05, 2022 | 27.96 | 28.57 | 27.64 | 27.92 | 783,670 | -0.39(-1.38%) |
Aug 04, 2022 | 29.25 | 29.74 | 28.07 | 28.31 | 823,060 | -1.19(-4.03%) |
Aug 03, 2022 | 28.20 | 29.70 | 28.20 | 29.50 | 779,917 | +1.45(+5.17%) |
Aug 02, 2022 | 27.55 | 28.39 | 27.28 | 28.05 | 529,868 | +0.45(+1.63%) |
Aug 01, 2022 | 27.22 | 28.18 | 26.96 | 27.60 | 871,491 | -0.15(-0.54%) |
Jul 29, 2022 | 26.92 | 28.01 | 26.19 | 27.75 | 1,269,629 | +0.91(+3.39%) |
Jul 28, 2022 | 24.32 | 26.90 | 24.25 | 26.84 | 1,218,329 | +2.51(+10.32%) |
Jul 27, 2022 | 24.19 | 24.45 | 23.58 | 24.33 | 1,364,671 | +0.71(+3.01%) |
Jul 26, 2022 | 24.76 | 24.76 | 23.61 | 23.62 | 640,657 | -1.31(-5.25%) |
Jul 25, 2022 | 25.52 | 25.52 | 24.45 | 24.93 | 461,163 | -0.42(-1.66%) |
Jul 22, 2022 | 25.34 | 25.97 | 25.01 | 25.35 | 720,547 | -0.06(-0.24%) |
Jul 21, 2022 | 25.28 | 25.53 | 24.75 | 25.41 | 645,303 | -0.19(-0.74%) |
Jul 20, 2022 | 25.03 | 25.71 | 24.67 | 25.60 | 1,264,714 | +0.78(+3.14%) |
Jul 19, 2022 | 23.44 | 25.25 | 23.25 | 24.82 | 1,270,499 | +1.64(+7.08%) |
Jul 18, 2022 | 22.17 | 23.55 | 22.17 | 23.18 | 1,127,150 | +0.20(+0.87%) |
Jul 15, 2022 | 22.76 | 23.36 | 22.41 | 22.98 | 673,472 | +0.70(+3.14%) |
Jul 14, 2022 | 22.61 | 22.86 | 22.02 | 22.28 | 675,141 | -0.62(-2.71%) |
Jul 13, 2022 | 22.34 | 22.98 | 22.02 | 22.90 | 926,739 | +0.09(+0.39%) |
Jul 12, 2022 | 22.35 | 23.13 | 22.11 | 22.81 | 919,343 | +0.51(+2.29%) |
Jul 11, 2022 | 22.51 | 22.83 | 21.96 | 22.30 | 642,519 | -0.47(-2.06%) |
Jul 08, 2022 | 22.92 | 23.48 | 22.63 | 22.77 | 554,137 | -0.54(-2.32%) |
Jul 07, 2022 | 22.98 | 23.35 | 22.73 | 23.31 | 799,276 | +0.80(+3.55%) |
Jul 06, 2022 | 23.81 | 24.09 | 22.23 | 22.51 | 826,463 | -1.16(-4.90%) |
Jul 05, 2022 | 22.01 | 23.69 | 21.65 | 23.67 | 1,079,402 | +1.09(+4.83%) |
Jul 01, 2022 | 22.03 | 22.95 | 21.81 | 22.58 | 926,443 | +0.55(+2.50%) |
Jun 30, 2022 | 22.22 | 22.62 | 21.47 | 22.03 | 1,215,204 | -0.38(-1.70%) |
Jun 29, 2022 | 22.72 | 22.72 | 21.62 | 22.41 | 893,953 | -0.35(-1.54%) |
Jun 28, 2022 | 23.54 | 24.34 | 22.71 | 22.76 | 1,080,880 | -0.63(-2.69%) |
Jun 27, 2022 | 24.14 | 24.65 | 23.24 | 23.39 | 1,420,121 | -0.58(-2.42%) |
Jun 24, 2022 | 24.00 | 24.93 | 23.92 | 23.97 | 1,880,093 | +0.34(+1.44%) |
Jun 23, 2022 | 23.67 | 23.76 | 22.30 | 23.63 | 1,463,247 | +0.31(+1.33%) |
Jun 22, 2022 | 22.78 | 23.53 | 22.60 | 23.32 | 928,432 | +0.11(+0.47%) |
Jun 21, 2022 | 24.41 | 24.63 | 23.20 | 23.21 | 952,274 | -0.90(-3.73%) |
Jun 17, 2022 | 23.93 | 24.59 | 23.75 | 24.11 | 1,389,707 | +0.17(+0.71%) |
Jun 16, 2022 | 25.06 | 25.22 | 23.59 | 23.94 | 964,418 | -2.52(-9.52%) |
Jun 15, 2022 | 26.30 | 27.01 | 26.01 | 26.46 | 676,632 | +0.59(+2.28%) |
Jun 14, 2022 | 25.77 | 26.67 | 25.66 | 25.87 | 952,427 | +0.18(+0.70%) |
Jun 13, 2022 | 26.86 | 27.09 | 25.47 | 25.69 | 1,106,708 | -2.23(-7.99%) |
Jun 10, 2022 | 28.75 | 29.30 | 27.80 | 27.92 | 787,673 | -1.56(-5.29%) |
Jun 09, 2022 | 29.61 | 30.21 | 29.22 | 29.48 | 462,916 | -0.44(-1.47%) |
Jun 08, 2022 | 30.10 | 30.45 | 29.69 | 29.92 | 300,634 | -0.19(-0.63%) |
Jun 07, 2022 | 29.53 | 30.45 | 29.26 | 30.11 | 549,716 | +0.13(+0.43%) |
Jun 06, 2022 | 30.21 | 30.27 | 29.25 | 29.98 | 574,484 | +0.05(+0.17%) |
Jun 03, 2022 | 30.38 | 30.94 | 29.67 | 29.93 | 517,357 | -1.10(-3.54%) |
Jun 02, 2022 | 30.14 | 31.08 | 30.11 | 31.03 | 876,431 | +0.99(+3.30%) |
Jun 01, 2022 | 30.31 | 30.61 | 29.01 | 30.04 | 932,856 | -0.31(-1.02%) |
May 31, 2022 | 30.14 | 31.06 | 30.14 | 30.35 | 909,619 | -0.17(-0.56%) |
May 27, 2022 | 30.04 | 31.05 | 30.00 | 30.52 | 747,227 | +1.27(+4.34%) |
May 26, 2022 | 27.70 | 30.20 | 27.70 | 29.25 | 1,064,408 | +1.41(+5.06%) |
May 25, 2022 | 25.34 | 28.24 | 25.19 | 27.84 | 1,112,372 | +2.38(+9.35%) |
May 24, 2022 | 26.57 | 26.57 | 25.14 | 25.46 | 1,120,675 | -1.47(-5.46%) |
May 23, 2022 | 27.78 | 27.78 | 26.23 | 26.93 | 1,288,692 | -0.43(-1.57%) |
May 20, 2022 | 29.00 | 29.15 | 26.92 | 27.36 | 1,263,322 | -1.15(-4.03%) |
May 19, 2022 | 29.38 | 29.80 | 28.46 | 28.51 | 1,579,504 | -1.38(-4.62%) |
May 18, 2022 | 32.06 | 32.07 | 29.55 | 29.89 | 1,226,447 | -2.46(-7.60%) |
May 17, 2022 | 32.85 | 33.75 | 32.09 | 32.35 | 1,003,923 | +0.20(+0.62%) |
May 16, 2022 | 34.06 | 34.48 | 32.14 | 32.15 | 899,672 | -2.03(-5.94%) |
May 13, 2022 | 34.66 | 35.05 | 34.08 | 34.18 | 711,889 | +0.38(+1.12%) |
May 12, 2022 | 32.01 | 34.06 | 31.55 | 33.80 | 870,195 | +1.55(+4.81%) |
May 11, 2022 | 33.08 | 33.99 | 32.06 | 32.25 | 904,032 | -1.11(-3.33%) |
May 10, 2022 | 32.09 | 33.53 | 31.39 | 33.36 | 1,099,605 | +2.01(+6.41%) |
May 09, 2022 | 34.88 | 35.22 | 31.10 | 31.35 | 1,159,766 | -4.18(-11.76%) |
May 06, 2022 | 34.45 | 36.58 | 34.23 | 35.53 | 1,604,814 | +0.93(+2.69%) |
May 05, 2022 | 33.20 | 35.51 | 33.20 | 34.60 | 1,758,248 | -0.05(-0.14%) |
May 04, 2022 | 33.06 | 35.47 | 32.29 | 34.65 | 4,000,578 | -4.81(-12.19%) |
May 03, 2022 | 38.96 | 40.02 | 36.99 | 39.46 | 2,191,515 | +0.62(+1.60%) |
May 02, 2022 | 36.37 | 38.89 | 35.83 | 38.84 | 1,432,242 | +2.51(+6.91%) |
Apr 29, 2022 | 38.74 | 39.26 | 36.07 | 36.33 | 1,173,726 | -2.51(-6.46%) |
Apr 28, 2022 | 39.03 | 39.49 | 37.79 | 38.84 | 873,044 | +0.45(+1.17%) |
Apr 27, 2022 | 39.36 | 40.33 | 38.01 | 38.39 | 1,033,131 | -1.03(-2.61%) |
Apr 26, 2022 | 40.80 | 41.12 | 39.06 | 39.42 | 1,023,306 | -1.70(-4.13%) |
Apr 25, 2022 | 38.10 | 41.13 | 38.10 | 41.12 | 1,318,477 | +2.51(+6.50%) |
Apr 22, 2022 | 38.85 | 39.55 | 38.10 | 38.61 | 1,099,710 | -0.22(-0.57%) |
Apr 21, 2022 | 38.17 | 39.09 | 38.03 | 38.83 | 1,397,530 | +1.34(+3.57%) |
Apr 20, 2022 | 37.65 | 38.00 | 37.21 | 37.49 | 689,158 | +0.23(+0.62%) |
Apr 19, 2022 | 36.45 | 38.06 | 36.44 | 37.26 | 793,086 | +1.06(+2.93%) |
Apr 18, 2022 | 35.34 | 37.22 | 35.34 | 36.20 | 781,833 | +0.18(+0.50%) |
Apr 14, 2022 | 36.93 | 37.15 | 35.60 | 36.02 | 939,554 | -1.14(-3.07%) |
Apr 13, 2022 | 35.58 | 37.78 | 35.47 | 37.16 | 944,466 | +1.62(+4.56%) |
Apr 12, 2022 | 34.91 | 36.53 | 34.91 | 35.54 | 1,102,930 | +0.94(+2.72%) |
Apr 11, 2022 | 33.69 | 35.36 | 33.63 | 34.60 | 1,225,989 | +0.62(+1.82%) |
Apr 08, 2022 | 34.62 | 35.05 | 33.31 | 33.98 | 1,314,048 | -1.03(-2.94%) |
Apr 07, 2022 | 35.25 | 35.30 | 33.92 | 35.01 | 1,235,485 | -0.08(-0.23%) |
Apr 06, 2022 | 35.45 | 35.62 | 33.70 | 35.09 | 1,102,976 | -1.06(-2.93%) |
Apr 05, 2022 | 37.73 | 38.21 | 36.05 | 36.15 | 899,403 | -1.58(-4.19%) |
Apr 04, 2022 | 36.78 | 37.93 | 35.84 | 37.73 | 993,379 | +0.77(+2.08%) |
Apr 01, 2022 | 38.20 | 39.00 | 36.27 | 36.96 | 984,481 | -1.20(-3.14%) |
Mar 31, 2022 | 37.57 | 38.56 | 37.04 | 38.16 | 866,921 | +0.82(+2.20%) |
Mar 30, 2022 | 37.82 | 38.61 | 37.31 | 37.34 | 683,853 | -0.94(-2.46%) |
Mar 29, 2022 | 36.94 | 38.55 | 36.63 | 38.28 | 1,402,437 | +2.10(+5.80%) |
Mar 28, 2022 | 36.10 | 36.53 | 35.67 | 36.18 | 822,132 | +0.10(+0.28%) |
Mar 25, 2022 | 37.90 | 38.09 | 35.42 | 36.08 | 1,005,480 | -1.72(-4.55%) |
Mar 24, 2022 | 37.26 | 37.90 | 36.76 | 37.80 | 803,223 | +0.88(+2.38%) |
Mar 23, 2022 | 36.93 | 38.11 | 36.82 | 36.92 | 677,516 | -0.55(-1.47%) |
Mar 22, 2022 | 36.28 | 38.30 | 36.28 | 37.47 | 1,480,829 | +1.49(+4.14%) |
Mar 21, 2022 | 36.11 | 36.73 | 35.47 | 35.98 | 1,114,628 | +0.00(+0.00%) |
Mar 18, 2022 | 35.40 | 35.98 | 34.73 | 35.98 | 1,265,044 | +0.55(+1.55%) |
Mar 17, 2022 | 35.01 | 35.51 | 34.42 | 35.43 | 930,561 | -0.35(-0.98%) |
Mar 16, 2022 | 34.47 | 36.14 | 34.25 | 35.78 | 1,006,861 | +1.99(+5.89%) |
Mar 15, 2022 | 34.35 | 35.50 | 33.21 | 33.79 | 760,473 | -0.14(-0.41%) |
Mar 14, 2022 | 35.39 | 35.52 | 33.40 | 33.93 | 1,223,919 | -1.32(-3.74%) |
Mar 11, 2022 | 36.02 | 36.20 | 34.99 | 35.25 | 639,508 | -0.35(-0.98%) |
Mar 10, 2022 | 34.16 | 35.70 | 35.60 | 1,039,258 | +0.70(+2.01%) | |
Mar 09, 2022 | 33.85 | 35.83 | 33.84 | 34.90 | 1,380,806 | +2.23(+6.83%) |
Mar 08, 2022 | 31.20 | 34.45 | 30.86 | 32.67 | 2,009,098 | +1.34(+4.28%) |
Mar 07, 2022 | 36.65 | 36.73 | 31.09 | 31.33 | 2,211,932 | -5.50(-14.93%) |
Mar 04, 2022 | 38.34 | 38.57 | 35.56 | 36.83 | 1,528,266 | -1.92(-4.95%) |
Mar 03, 2022 | 41.99 | 42.14 | 38.45 | 38.75 | 1,024,369 | -2.88(-6.92%) |
Mar 02, 2022 | 39.86 | 41.92 | 39.86 | 41.63 | 811,554 | +1.93(+4.86%) |
Mar 01, 2022 | 42.15 | 42.27 | 39.34 | 39.70 | 1,208,614 | -2.84(-6.68%) |
Feb 28, 2022 | 42.58 | 42.81 | 41.77 | 42.54 | 838,937 | -0.30(-0.70%) |
Feb 25, 2022 | 41.65 | 42.94 | 41.21 | 42.84 | 730,924 | +1.18(+2.83%) |
Feb 24, 2022 | 39.18 | 41.77 | 39.10 | 41.66 | 912,095 | +1.07(+2.64%) |
Feb 23, 2022 | 41.71 | 42.40 | 39.84 | 40.59 | 1,106,832 | -0.73(-1.77%) |
Feb 22, 2022 | 42.07 | 42.92 | 40.85 | 41.32 | 1,096,237 | -1.53(-3.57%) |
Feb 18, 2022 | 42.85 | 0 | +1.22(+2.93%) | |||
Feb 17, 2022 | 43.14 | 43.43 | 41.00 | 41.63 | 729,470 | -1.73(-3.99%) |
Feb 16, 2022 | 42.47 | 44.03 | 42.04 | 43.36 | 1,069,654 | +0.84(+1.98%) |
Feb 15, 2022 | 41.39 | 42.69 | 41.39 | 42.52 | 771,640 | +1.51(+3.68%) |
Feb 14, 2022 | 41.19 | 42.00 | 40.73 | 41.01 | 979,528 | -0.10(-0.24%) |
Feb 11, 2022 | 41.45 | 42.21 | 40.27 | 41.11 | 894,180 | -0.25(-0.60%) |
Feb 10, 2022 | 41.52 | 43.70 | 41.07 | 41.36 | 1,141,928 | -0.80(-1.90%) |
Feb 09, 2022 | 40.89 | 42.19 | 40.88 | 42.16 | 974,536 | +1.54(+3.79%) |
Feb 08, 2022 | 38.76 | 40.83 | 38.41 | 40.62 | 1,235,070 | +1.67(+4.29%) |
Feb 07, 2022 | 37.94 | 39.44 | 37.85 | 38.95 | 1,331,057 | +1.19(+3.15%) |
Feb 04, 2022 | 36.76 | 37.94 | 35.38 | 37.76 | 1,698,150 | +0.54(+1.45%) |
Feb 03, 2022 | 37.50 | 36.54 | 37.22 | 1,895,578 | -0.41(-1.09%) | |
Feb 02, 2022 | 39.00 | 40.25 | 36.64 | 37.63 | 4,888,896 | +2.90(+8.35%) |
Feb 01, 2022 | 33.54 | 34.76 | 32.86 | 34.73 | 2,039,551 | +1.52(+4.58%) |
Jan 31, 2022 | 30.88 | 33.24 | 33.21 | 2,280,954 | +1.42(+4.47%) | |
Jan 28, 2022 | 31.92 | 32.12 | 30.20 | 31.79 | 1,552,250 | -0.03(-0.09%) |
Jan 27, 2022 | 33.84 | 34.14 | 31.43 | 31.82 | 940,439 | -1.90(-5.63%) |
Jan 26, 2022 | 35.06 | 35.84 | 33.43 | 33.72 | 904,781 | -1.42(-4.04%) |
Jan 25, 2022 | 34.16 | 36.00 | 34.00 | 35.14 | 1,353,872 | +0.15(+0.43%) |
Jan 24, 2022 | 32.30 | 35.09 | 31.95 | 34.99 | 1,282,339 | +2.19(+6.68%) |
Jan 21, 2022 | 32.79 | 33.69 | 32.40 | 32.80 | 1,376,554 | -0.30(-0.91%) |
Jan 20, 2022 | 34.72 | 35.38 | 33.05 | 33.10 | 833,371 | -1.36(-3.95%) |
Jan 19, 2022 | 34.46 | 35.46 | 33.67 | 34.46 | 1,083,289 | +0.26(+0.76%) |
Jan 18, 2022 | 35.47 | 35.97 | 34.07 | 34.20 | 1,078,163 | -2.23(-6.12%) |
Jan 14, 2022 | 36.43 | 0 | -1.58(-4.16%) | |||
Jan 13, 2022 | 36.47 | 38.40 | 36.47 | 38.01 | 744,787 | +1.69(+4.65%) |
Jan 12, 2022 | 37.56 | 37.73 | 36.11 | 36.32 | 733,351 | -0.92(-2.47%) |
Jan 11, 2022 | 38.32 | 38.32 | 37.13 | 37.24 | 660,540 | -0.80(-2.10%) |
Jan 10, 2022 | 37.72 | 38.14 | 36.36 | 38.04 | 1,016,999 | +0.32(+0.85%) |
Jan 07, 2022 | 37.68 | 38.78 | 37.35 | 37.72 | 1,066,994 | -0.38(-1.00%) |
Jan 06, 2022 | 38.03 | 39.00 | 37.61 | 38.10 | 1,081,859 | -0.24(-0.63%) |
Jan 05, 2022 | 38.71 | 39.55 | 38.14 | 38.34 | 1,008,725 | -0.10(-0.26%) |
Jan 04, 2022 | 38.16 | 38.82 | 37.74 | 38.44 | 731,632 | +0.77(+2.04%) |
Jan 03, 2022 | 36.87 | 38.51 | 36.68 | 37.67 | 1,289,890 | +1.08(+2.95%) |
Dec 31, 2021 | 36.73 | 37.24 | 36.45 | 36.59 | 786,809 | -0.07(-0.19%) |
Dec 30, 2021 | 36.85 | 37.53 | 36.64 | 36.66 | 660,614 | -0.24(-0.65%) |
Dec 29, 2021 | 37.14 | 37.38 | 36.72 | 36.90 | 611,600 | -0.24(-0.65%) |
Dec 28, 2021 | 37.18 | 38.10 | 37.06 | 37.14 | 430,321 | -0.37(-0.99%) |
Dec 27, 2021 | 37.07 | 37.79 | 36.34 | 37.51 | 789,326 | +0.23(+0.62%) |
Dec 23, 2021 | 36.92 | 37.44 | 36.37 | 37.28 | 735,535 | +0.54(+1.47%) |
Dec 22, 2021 | 36.58 | 37.53 | 36.08 | 36.74 | 1,022,661 | -0.03(-0.08%) |
Dec 21, 2021 | 36.25 | 37.34 | 36.13 | 36.77 | 685,679 | +1.23(+3.46%) |
Dec 20, 2021 | 34.15 | 35.68 | 33.79 | 35.54 | 1,256,397 | +0.05(+0.14%) |
Dec 17, 2021 | 34.55 | 35.94 | 33.85 | 35.49 | 1,979,380 | +0.56(+1.60%) |
Dec 16, 2021 | 36.53 | 36.77 | 34.65 | 34.93 | 1,228,850 | -1.00(-2.78%) |
Dec 15, 2021 | 35.35 | 36.30 | 34.60 | 35.93 | 1,259,362 | +0.36(+1.01%) |
Dec 14, 2021 | 34.83 | 36.61 | 34.75 | 35.57 | 1,299,550 | +0.35(+0.99%) |
Dec 13, 2021 | 35.80 | 36.58 | 34.80 | 35.22 | 1,014,329 | -0.81(-2.25%) |
Dec 10, 2021 | 37.20 | 37.32 | 35.30 | 36.03 | 795,788 | -0.90(-2.44%) |
Dec 09, 2021 | 36.80 | 37.38 | 36.37 | 36.93 | 867,692 | -0.56(-1.49%) |
Dec 08, 2021 | 36.80 | 37.95 | 36.74 | 37.49 | 703,176 | +0.78(+2.12%) |
Dec 07, 2021 | 36.79 | 38.03 | 36.55 | 36.71 | 715,044 | +0.58(+1.61%) |
Dec 06, 2021 | 35.79 | 36.98 | 35.18 | 36.13 | 913,049 | +0.93(+2.64%) |
Dec 03, 2021 | 35.79 | 36.50 | 34.22 | 35.20 | 1,562,110 | -0.49(-1.37%) |
Dec 02, 2021 | 34.12 | 36.34 | 34.01 | 35.69 | 2,115,504 | +2.04(+6.06%) |
Dec 01, 2021 | 35.92 | 36.83 | 33.52 | 33.65 | 1,246,741 | -0.95(-2.75%) |
Nov 30, 2021 | 34.00 | 34.95 | 33.61 | 34.60 | 1,133,442 | -0.24(-0.69%) |
Nov 29, 2021 | 37.03 | 37.03 | 34.76 | 34.84 | 1,058,640 | -1.29(-3.57%) |
Nov 26, 2021 | 36.00 | 36.26 | 34.49 | 36.13 | 1,288,768 | -2.16(-5.64%) |
Nov 24, 2021 | 37.82 | 38.38 | 37.59 | 38.29 | 900,229 | -0.16(-0.42%) |
Nov 23, 2021 | 39.08 | 39.32 | 37.89 | 38.45 | 964,276 | -0.35(-0.90%) |
Nov 22, 2021 | 38.56 | 39.85 | 38.25 | 38.80 | 1,726,383 | +0.25(+0.65%) |
Nov 19, 2021 | 39.88 | 39.88 | 38.34 | 38.55 | 1,611,216 | -1.75(-4.34%) |
Nov 18, 2021 | 41.45 | 40.26 | 39.29 | 40.30 | 1,278,645 | -1.08(-2.61%) |
Nov 17, 2021 | 40.76 | 41.64 | 40.57 | 41.38 | 805,250 | +0.57(+1.40%) |
Nov 16, 2021 | 40.99 | 41.23 | 40.38 | 40.81 | 725,667 | -0.52(-1.26%) |
Nov 15, 2021 | 42.75 | 43.20 | 41.30 | 41.33 | 967,419 | -1.40(-3.28%) |
Nov 12, 2021 | 43.36 | 43.71 | 42.71 | 42.73 | 484,179 | -0.40(-0.93%) |
Nov 11, 2021 | 43.40 | 43.79 | 42.71 | 43.13 | 659,291 | -0.47(-1.08%) |
Nov 10, 2021 | 44.11 | 43.60 | 958,959 | -0.97(-2.18%) | ||
Nov 09, 2021 | 43.46 | 44.83 | 43.23 | 44.57 | 801,231 | +0.83(+1.90%) |
Nov 08, 2021 | 44.75 | 44.90 | 43.43 | 43.74 | 1,207,375 | -0.91(-2.04%) |
Nov 05, 2021 | 44.19 | 46.57 | 44.09 | 44.65 | 1,594,482 | +1.94(+4.54%) |
Nov 04, 2021 | 41.35 | 43.15 | 41.33 | 42.71 | 1,333,064 | +1.29(+3.11%) |
Nov 03, 2021 | 40.60 | 43.52 | 40.50 | 41.42 | 1,867,293 | -0.34(-0.81%) |
Nov 02, 2021 | 42.04 | 42.28 | 40.80 | 41.76 | 1,269,645 | -0.72(-1.69%) |
Nov 01, 2021 | 42.11 | 42.75 | 41.99 | 42.48 | 1,030,427 | +0.52(+1.24%) |
Oct 29, 2021 | 42.30 | 42.87 | 41.21 | 41.96 | 1,569,881 | -0.62(-1.46%) |
Oct 28, 2021 | 43.03 | 43.27 | 42.20 | 42.58 | 891,429 | -0.23(-0.54%) |
Oct 27, 2021 | 43.28 | 43.36 | 42.38 | 42.81 | 951,128 | -0.25(-0.58%) |
Oct 26, 2021 | 44.76 | 43.01 | 43.06 | 1,156,826 | -1.48(-3.32%) | |
Oct 25, 2021 | 44.70 | 44.94 | 43.79 | 44.54 | 898,610 | -0.08(-0.18%) |
Oct 22, 2021 | 44.00 | 45.06 | 43.64 | 44.62 | 998,954 | +0.31(+0.70%) |
Oct 21, 2021 | 43.83 | 45.60 | 43.76 | 44.31 | 1,594,270 | +0.10(+0.23%) |
Oct 20, 2021 | 44.37 | 47.16 | 43.28 | 44.21 | 5,090,085 | -4.74(-9.68%) |
Oct 19, 2021 | 48.42 | 49.66 | 47.99 | 48.95 | 1,450,558 | +0.60(+1.24%) |
Oct 18, 2021 | 47.21 | 48.54 | 46.63 | 48.35 | 1,469,248 | +0.81(+1.70%) |
Oct 15, 2021 | 50.25 | 50.60 | 47.51 | 47.54 | 819,653 | -1.76(-3.57%) |
Oct 14, 2021 | 48.20 | 50.06 | 47.70 | 49.30 | 650,406 | +1.20(+2.49%) |
Oct 13, 2021 | 49.75 | 49.99 | 47.87 | 48.10 | 1,066,608 | -1.61(-3.24%) |
Oct 12, 2021 | 50.35 | 50.81 | 49.53 | 49.71 | 490,073 | -0.49(-0.98%) |
Oct 11, 2021 | 49.19 | 50.95 | 48.98 | 50.20 | 624,448 | +0.92(+1.87%) |
Oct 08, 2021 | 50.30 | 51.17 | 49.14 | 49.28 | 1,457,321 | -1.09(-2.16%) |
Oct 07, 2021 | 50.55 | 51.42 | 50.25 | 50.37 | 734,792 | +0.03(+0.06%) |
Oct 06, 2021 | 49.26 | 50.54 | 48.70 | 50.34 | 694,643 | +0.15(+0.30%) |
Oct 05, 2021 | 50.98 | 51.13 | 49.65 | 50.19 | 971,347 | -0.72(-1.41%) |
Oct 04, 2021 | 51.39 | 51.89 | 50.00 | 50.91 | 827,180 | -1.30(-2.49%) |