Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.31 | 36.97 | 35.64 | 35.66 | 171,380 | -0.48(-1.32%) |
Sep 29, 2022 | 35.83 | 36.20 | 35.04 | 36.13 | 130,746 | -0.04(-0.11%) |
Sep 28, 2022 | 35.49 | 36.48 | 35.06 | 36.17 | 119,712 | +1.21(+3.46%) |
Sep 27, 2022 | 35.98 | 36.18 | 34.75 | 34.96 | 143,348 | -0.85(-2.37%) |
Sep 26, 2022 | 36.33 | 37.13 | 35.72 | 35.81 | 142,040 | -0.52(-1.42%) |
Sep 23, 2022 | 37.67 | 37.67 | 35.74 | 36.33 | 157,457 | -1.71(-4.49%) |
Sep 22, 2022 | 37.89 | 38.26 | 37.47 | 38.04 | 125,714 | -0.05(-0.13%) |
Sep 21, 2022 | 38.73 | 39.28 | 38.06 | 38.09 | 75,086 | -0.32(-0.84%) |
Sep 20, 2022 | 38.85 | 39.08 | 38.06 | 38.41 | 126,983 | -1.17(-2.96%) |
Sep 19, 2022 | 38.41 | 39.62 | 38.31 | 39.58 | 96,998 | +0.66(+1.71%) |
Sep 16, 2022 | 39.16 | 39.16 | 38.24 | 38.92 | 161,644 | -0.76(-1.92%) |
Sep 15, 2022 | 39.56 | 40.05 | 39.42 | 39.68 | 100,678 | -0.15(-0.37%) |
Sep 14, 2022 | 39.80 | 39.96 | 39.08 | 39.83 | 113,771 | +0.15(+0.37%) |
Sep 13, 2022 | 40.98 | 41.20 | 39.52 | 39.68 | 100,487 | -2.23(-5.31%) |
Sep 12, 2022 | 41.68 | 42.04 | 41.33 | 41.91 | 106,371 | +0.48(+1.16%) |
Sep 09, 2022 | 40.95 | 41.48 | 40.69 | 41.43 | 71,676 | +0.88(+2.17%) |
Sep 08, 2022 | 40.82 | 40.82 | 40.14 | 40.55 | 93,058 | -0.58(-1.40%) |
Sep 07, 2022 | 40.08 | 41.17 | 39.95 | 41.13 | 117,707 | +1.04(+2.58%) |
Sep 06, 2022 | 40.82 | 40.86 | 39.69 | 40.09 | 98,325 | -0.91(-2.22%) |
Sep 02, 2022 | 41.47 | 41.95 | 40.72 | 41.00 | 96,225 | -0.05(-0.12%) |
Sep 01, 2022 | 41.48 | 41.48 | 40.61 | 41.05 | 108,624 | -0.57(-1.36%) |
Aug 31, 2022 | 41.93 | 41.93 | 41.35 | 41.61 | 96,971 | -0.21(-0.51%) |
Aug 30, 2022 | 42.39 | 42.40 | 41.56 | 41.83 | 74,753 | -0.53(-1.25%) |
Aug 29, 2022 | 42.40 | 42.58 | 42.20 | 42.36 | 70,525 | -0.49(-1.14%) |
Aug 26, 2022 | 44.49 | 44.90 | 42.78 | 42.84 | 109,082 | -1.56(-3.52%) |
Aug 25, 2022 | 43.61 | 44.43 | 43.53 | 44.41 | 69,033 | +1.14(+2.64%) |
Aug 24, 2022 | 43.22 | 43.43 | 42.89 | 43.26 | 78,348 | -0.10(-0.23%) |
Aug 23, 2022 | 43.28 | 43.68 | 42.98 | 43.36 | 76,677 | -0.15(-0.34%) |
Aug 22, 2022 | 44.59 | 44.59 | 43.35 | 43.51 | 124,286 | -1.60(-3.55%) |
Aug 19, 2022 | 45.64 | 45.64 | 44.66 | 45.11 | 251,296 | -0.91(-1.97%) |
Aug 18, 2022 | 45.39 | 46.16 | 45.39 | 46.02 | 102,975 | +0.68(+1.51%) |
Aug 17, 2022 | 45.64 | 45.64 | 44.95 | 45.33 | 98,062 | -0.89(-1.92%) |
Aug 16, 2022 | 45.62 | 46.46 | 45.46 | 46.22 | 170,425 | +0.73(+1.61%) |
Aug 15, 2022 | 45.05 | 45.93 | 45.02 | 45.49 | 155,943 | -0.06(-0.13%) |
Aug 12, 2022 | 44.71 | 45.75 | 44.41 | 45.55 | 155,249 | +0.81(+1.81%) |
Aug 11, 2022 | 42.95 | 44.79 | 42.81 | 44.74 | 155,382 | +2.73(+6.51%) |
Aug 10, 2022 | 41.57 | 42.00 | 41.36 | 42.00 | 147,673 | +0.97(+2.36%) |
Aug 09, 2022 | 41.62 | 41.80 | 40.75 | 41.04 | 100,314 | -0.41(-0.99%) |
Aug 08, 2022 | 41.26 | 41.76 | 40.99 | 41.45 | 184,787 | +0.33(+0.81%) |
Aug 05, 2022 | 41.31 | 41.54 | 40.83 | 41.12 | 100,334 | -0.58(-1.38%) |
Aug 04, 2022 | 41.60 | 42.19 | 41.13 | 41.69 | 84,837 | -0.24(-0.58%) |
Aug 03, 2022 | 41.82 | 42.02 | 41.22 | 41.94 | 83,648 | +0.09(+0.21%) |
Aug 02, 2022 | 41.89 | 42.15 | 41.59 | 41.85 | 79,593 | -0.32(-0.76%) |
Aug 01, 2022 | 41.33 | 42.39 | 41.11 | 42.17 | 89,831 | +0.62(+1.50%) |
Jul 29, 2022 | 41.29 | 41.89 | 41.28 | 41.55 | 134,941 | +0.32(+0.78%) |
Jul 28, 2022 | 40.38 | 41.42 | 40.38 | 41.22 | 321,805 | +1.14(+2.85%) |
Jul 27, 2022 | 40.02 | 40.51 | 39.61 | 40.08 | 114,491 | +0.41(+1.03%) |
Jul 26, 2022 | 39.76 | 39.95 | 39.55 | 39.67 | 116,399 | +0.06(+0.15%) |
Jul 25, 2022 | 39.85 | 40.05 | 39.33 | 39.61 | 171,560 | +0.16(+0.40%) |
Jul 22, 2022 | 40.06 | 40.06 | 39.03 | 39.46 | 248,104 | -0.48(-1.20%) |
Jul 21, 2022 | 40.06 | 40.06 | 38.85 | 39.93 | 147,872 | -0.57(-1.40%) |
Jul 20, 2022 | 40.05 | 40.60 | 39.66 | 40.50 | 264,481 | +0.76(+1.92%) |
Jul 19, 2022 | 38.87 | 39.87 | 38.87 | 39.74 | 294,300 | +1.46(+3.83%) |
Jul 18, 2022 | 38.77 | 39.21 | 38.15 | 38.27 | 174,532 | -0.28(-0.73%) |
Jul 15, 2022 | 38.17 | 38.96 | 37.45 | 38.56 | 214,039 | +0.95(+2.53%) |
Jul 14, 2022 | 38.27 | 38.27 | 36.95 | 37.60 | 144,453 | -1.31(-3.37%) |
Jul 13, 2022 | 38.82 | 39.43 | 38.52 | 38.92 | 199,499 | -0.07(-0.17%) |
Jul 12, 2022 | 40.54 | 40.85 | 38.97 | 38.98 | 225,344 | -1.87(-4.57%) |
Jul 11, 2022 | 41.70 | 41.70 | 40.43 | 40.85 | 228,008 | +0.95(+2.39%) |
Jul 08, 2022 | 39.84 | 40.29 | 39.45 | 39.90 | 128,899 | -0.13(-0.32%) |
Jul 07, 2022 | 39.66 | 40.29 | 39.55 | 40.03 | 207,293 | +0.71(+1.81%) |
Jul 06, 2022 | 39.87 | 39.96 | 38.49 | 39.32 | 117,706 | -0.58(-1.46%) |
Jul 05, 2022 | 39.38 | 39.90 | 38.62 | 39.90 | 216,245 | -0.05(-0.12%) |
Jul 01, 2022 | 39.67 | 40.17 | 39.15 | 39.95 | 138,995 | +0.25(+0.64%) |
Jun 30, 2022 | 38.55 | 40.05 | 38.22 | 39.69 | 186,423 | +0.87(+2.23%) |
Jun 29, 2022 | 40.12 | 40.12 | 38.36 | 38.83 | 211,397 | -1.24(-3.11%) |
Jun 28, 2022 | 40.78 | 41.24 | 39.97 | 40.07 | 111,460 | -0.61(-1.51%) |
Jun 27, 2022 | 40.99 | 41.16 | 40.50 | 40.69 | 145,165 | +0.08(+0.19%) |
Jun 24, 2022 | 39.66 | 41.08 | 39.57 | 40.61 | 257,081 | +1.01(+2.55%) |
Jun 23, 2022 | 40.23 | 40.42 | 39.13 | 39.60 | 85,819 | -0.62(-1.55%) |
Jun 22, 2022 | 39.79 | 40.70 | 39.63 | 40.22 | 135,319 | -0.14(-0.34%) |
Jun 21, 2022 | 41.53 | 41.68 | 40.32 | 40.36 | 138,488 | -0.74(-1.80%) |
Jun 17, 2022 | 41.35 | 41.55 | 40.44 | 41.09 | 221,965 | +0.17(+0.40%) |
Jun 16, 2022 | 41.68 | 41.90 | 40.27 | 40.93 | 169,476 | -1.48(-3.49%) |
Jun 15, 2022 | 41.62 | 42.76 | 41.29 | 42.41 | 154,948 | +0.98(+2.37%) |
Jun 14, 2022 | 41.46 | 41.63 | 40.69 | 41.43 | 87,219 | +0.13(+0.31%) |
Jun 13, 2022 | 41.56 | 41.94 | 40.72 | 41.30 | 110,938 | -1.21(-2.84%) |
Jun 10, 2022 | 43.20 | 43.33 | 42.34 | 42.50 | 66,144 | -1.44(-3.28%) |
Jun 09, 2022 | 43.70 | 44.21 | 43.56 | 43.94 | 84,935 | -0.04(-0.09%) |
Jun 08, 2022 | 44.88 | 44.96 | 43.56 | 43.98 | 109,970 | -1.02(-2.27%) |
Jun 07, 2022 | 44.62 | 45.02 | 44.34 | 45.00 | 105,779 | +0.02(+0.04%) |
Jun 06, 2022 | 44.59 | 45.21 | 44.22 | 44.98 | 85,553 | +0.88(+2.01%) |
Jun 03, 2022 | 44.34 | 44.36 | 43.89 | 44.10 | 62,423 | -0.59(-1.33%) |
Jun 02, 2022 | 44.05 | 44.82 | 43.84 | 44.69 | 64,525 | +0.98(+2.25%) |
Jun 01, 2022 | 43.69 | 44.21 | 43.16 | 43.71 | 67,122 | +0.18(+0.42%) |
May 31, 2022 | 44.05 | 44.24 | 43.10 | 43.53 | 105,951 | -0.65(-1.47%) |
May 27, 2022 | 43.45 | 44.24 | 43.45 | 44.18 | 60,129 | +0.89(+2.07%) |
May 26, 2022 | 42.93 | 43.59 | 42.93 | 43.28 | 61,059 | +0.66(+1.55%) |
May 25, 2022 | 42.13 | 42.90 | 42.09 | 42.62 | 86,381 | +0.27(+0.64%) |
May 24, 2022 | 42.49 | 42.74 | 41.11 | 42.35 | 94,618 | -0.36(-0.84%) |
May 23, 2022 | 42.71 | 42.88 | 42.09 | 42.71 | 87,104 | +0.48(+1.13%) |
May 20, 2022 | 42.80 | 42.80 | 41.43 | 42.23 | 117,275 | -0.09(-0.21%) |
May 19, 2022 | 42.53 | 43.17 | 41.99 | 42.32 | 214,011 | -0.62(-1.45%) |
May 18, 2022 | 43.58 | 43.93 | 42.75 | 42.94 | 189,828 | -0.57(-1.32%) |
May 17, 2022 | 43.17 | 44.17 | 43.15 | 43.52 | 160,752 | +1.08(+2.54%) |
May 16, 2022 | 42.74 | 43.13 | 42.13 | 42.44 | 77,905 | -0.61(-1.42%) |
May 13, 2022 | 42.79 | 43.34 | 42.54 | 43.05 | 99,594 | +0.53(+1.26%) |
May 12, 2022 | 42.16 | 42.61 | 41.65 | 42.51 | 89,056 | +0.09(+0.21%) |
May 11, 2022 | 43.00 | 43.48 | 41.99 | 42.43 | 100,457 | -0.35(-0.82%) |
May 10, 2022 | 44.16 | 44.44 | 42.31 | 42.78 | 87,777 | -0.82(-1.87%) |
May 09, 2022 | 43.85 | 44.30 | 43.36 | 43.59 | 92,550 | -0.88(-1.97%) |
May 06, 2022 | 44.36 | 44.67 | 43.73 | 44.47 | 98,729 | -0.14(-0.31%) |
May 05, 2022 | 45.92 | 45.92 | 44.01 | 44.61 | 130,106 | -1.75(-3.78%) |
May 04, 2022 | 45.06 | 46.51 | 44.84 | 46.36 | 126,439 | +1.53(+3.41%) |
May 03, 2022 | 44.08 | 44.93 | 43.67 | 44.83 | 100,750 | +0.81(+1.83%) |
May 02, 2022 | 44.56 | 44.66 | 43.12 | 44.02 | 156,876 | -0.36(-0.81%) |
Apr 29, 2022 | 45.29 | 45.45 | 44.23 | 44.38 | 192,235 | -0.90(-2.00%) |
Apr 28, 2022 | 44.69 | 45.36 | 43.75 | 45.29 | 129,404 | +1.04(+2.35%) |
Apr 27, 2022 | 44.53 | 44.82 | 43.94 | 44.25 | 178,398 | -0.21(-0.48%) |
Apr 26, 2022 | 45.23 | 45.92 | 44.29 | 44.46 | 168,533 | -1.19(-2.60%) |
Apr 25, 2022 | 46.48 | 46.48 | 44.66 | 45.65 | 174,246 | -0.86(-1.84%) |
Apr 22, 2022 | 46.98 | 47.80 | 46.39 | 46.50 | 185,404 | -0.01(-0.02%) |
Apr 21, 2022 | 46.52 | 47.07 | 46.19 | 46.51 | 107,646 | +0.14(+0.29%) |
Apr 20, 2022 | 46.16 | 46.85 | 46.04 | 46.38 | 144,455 | +0.73(+1.59%) |
Apr 19, 2022 | 44.83 | 46.09 | 44.83 | 45.65 | 162,084 | +0.71(+1.57%) |
Apr 18, 2022 | 44.65 | 45.23 | 44.65 | 44.94 | 68,179 | +0.14(+0.30%) |
Apr 14, 2022 | 45.62 | 45.78 | 44.66 | 44.81 | 103,419 | -0.64(-1.41%) |
Apr 13, 2022 | 44.84 | 45.60 | 44.71 | 45.45 | 157,576 | +0.68(+1.52%) |
Apr 12, 2022 | 45.18 | 45.68 | 44.56 | 44.77 | 141,593 | +0.00(+0.00%) |
Apr 11, 2022 | 44.56 | 45.25 | 44.35 | 44.77 | 174,951 | +0.22(+0.50%) |
Apr 08, 2022 | 45.75 | 45.81 | 44.52 | 44.54 | 169,275 | -1.18(-2.59%) |
Apr 07, 2022 | 46.42 | 46.63 | 45.35 | 45.73 | 161,641 | -0.86(-1.85%) |
Apr 06, 2022 | 46.33 | 47.10 | 46.29 | 46.59 | 200,331 | +0.18(+0.40%) |
Apr 05, 2022 | 47.65 | 48.01 | 46.34 | 46.40 | 188,297 | -1.43(-3.00%) |
Apr 04, 2022 | 48.23 | 48.27 | 47.20 | 47.84 | 132,640 | -0.36(-0.74%) |
Apr 01, 2022 | 46.95 | 48.28 | 46.95 | 48.20 | 189,484 | +1.45(+3.11%) |
Mar 31, 2022 | 46.82 | 47.42 | 46.59 | 46.74 | 171,421 | -0.32(-0.68%) |
Mar 30, 2022 | 47.33 | 47.63 | 46.90 | 47.06 | 71,614 | -0.42(-0.88%) |
Mar 29, 2022 | 47.94 | 48.21 | 47.35 | 47.48 | 240,184 | +0.00(+0.00%) |
Mar 28, 2022 | 47.69 | 47.72 | 47.04 | 47.48 | 135,868 | -0.31(-0.65%) |
Mar 25, 2022 | 47.98 | 48.03 | 47.48 | 47.79 | 197,014 | +0.20(+0.43%) |
Mar 24, 2022 | 47.61 | 47.91 | 47.38 | 47.59 | 145,129 | +0.32(+0.68%) |
Mar 23, 2022 | 47.81 | 47.86 | 47.27 | 47.27 | 154,547 | -0.61(-1.27%) |
Mar 22, 2022 | 48.41 | 49.16 | 47.75 | 47.88 | 144,650 | -0.43(-0.88%) |
Mar 21, 2022 | 48.46 | 49.17 | 47.94 | 48.30 | 66,457 | -0.11(-0.22%) |
Mar 18, 2022 | 48.32 | 48.45 | 47.38 | 48.41 | 299,661 | +0.17(+0.36%) |
Mar 17, 2022 | 47.47 | 48.43 | 47.15 | 48.24 | 159,029 | +0.77(+1.61%) |
Mar 16, 2022 | 47.13 | 47.79 | 46.66 | 47.47 | 202,532 | +0.71(+1.51%) |
Mar 15, 2022 | 47.14 | 47.46 | 46.55 | 46.76 | 118,038 | -0.33(-0.70%) |
Mar 14, 2022 | 47.47 | 47.74 | 46.84 | 47.09 | 111,404 | -0.36(-0.76%) |
Mar 11, 2022 | 48.19 | 48.45 | 47.33 | 47.45 | 96,096 | -0.51(-1.07%) |
Mar 10, 2022 | 47.09 | 48.12 | 47.00 | 47.96 | 97,026 | +0.07(+0.14%) |
Mar 09, 2022 | 48.44 | 48.84 | 47.35 | 47.90 | 188,915 | +0.42(+0.88%) |
Mar 08, 2022 | 47.48 | 48.27 | 45.47 | 47.48 | 317,695 | -0.99(-2.04%) |
Mar 07, 2022 | 48.54 | 49.26 | 48.12 | 48.47 | 70,765 | -0.07(-0.14%) |
Mar 04, 2022 | 47.64 | 48.59 | 47.64 | 48.54 | 54,654 | +0.23(+0.48%) |
Mar 03, 2022 | 47.89 | 48.49 | 47.73 | 48.30 | 72,444 | +0.33(+0.69%) |
Mar 02, 2022 | 46.66 | 48.27 | 46.66 | 47.97 | 76,339 | +1.72(+3.73%) |
Mar 01, 2022 | 48.01 | 48.54 | 45.90 | 46.25 | 126,023 | -1.45(-3.05%) |
Feb 28, 2022 | 47.07 | 48.26 | 47.07 | 47.70 | 145,365 | +0.08(+0.16%) |
Feb 25, 2022 | 46.57 | 47.75 | 46.68 | 47.63 | 108,297 | +1.22(+2.63%) |
Feb 24, 2022 | 45.48 | 46.52 | 45.23 | 46.40 | 83,113 | +0.55(+1.20%) |
Feb 23, 2022 | 46.83 | 47.09 | 45.73 | 45.85 | 109,237 | -0.67(-1.44%) |
Feb 22, 2022 | 47.27 | 47.37 | 46.14 | 46.52 | 87,303 | -1.10(-2.32%) |
Feb 18, 2022 | 47.63 | 0 | -0.60(-1.25%) | |||
Feb 17, 2022 | 47.86 | 48.36 | 47.35 | 48.23 | 124,471 | -0.07(-0.14%) |
Feb 16, 2022 | 47.39 | 48.49 | 47.34 | 48.29 | 120,494 | +0.68(+1.42%) |
Feb 15, 2022 | 46.96 | 47.77 | 46.96 | 47.62 | 88,818 | +1.03(+2.20%) |
Feb 14, 2022 | 46.58 | 47.15 | 46.18 | 46.59 | 76,162 | -0.05(-0.10%) |
Feb 11, 2022 | 46.57 | 47.65 | 46.39 | 46.64 | 100,732 | +0.13(+0.27%) |
Feb 10, 2022 | 46.72 | 47.51 | 46.27 | 46.51 | 118,656 | -0.70(-1.48%) |
Feb 09, 2022 | 47.25 | 47.79 | 47.06 | 47.21 | 85,628 | +0.17(+0.37%) |
Feb 08, 2022 | 46.12 | 47.33 | 46.12 | 47.03 | 100,259 | +1.06(+2.30%) |
Feb 07, 2022 | 46.16 | 46.65 | 45.83 | 45.98 | 62,410 | -0.18(-0.40%) |
Feb 04, 2022 | 46.61 | 46.78 | 45.73 | 46.16 | 73,798 | -0.58(-1.24%) |
Feb 03, 2022 | 46.53 | 46.74 | 115,177 | -0.04(-0.08%) | ||
Feb 02, 2022 | 47.28 | 47.83 | 46.29 | 46.78 | 131,198 | -0.34(-0.72%) |
Feb 01, 2022 | 46.39 | 47.27 | 45.97 | 47.12 | 199,220 | +1.02(+2.21%) |
Jan 31, 2022 | 44.48 | 46.14 | 46.10 | 117,420 | +1.35(+3.01%) | |
Jan 28, 2022 | 44.48 | 44.79 | 43.12 | 44.76 | 159,986 | +0.32(+0.72%) |
Jan 27, 2022 | 45.58 | 46.49 | 44.29 | 44.44 | 97,358 | -1.23(-2.69%) |
Jan 26, 2022 | 46.79 | 47.80 | 45.46 | 45.67 | 102,466 | -0.69(-1.48%) |
Jan 25, 2022 | 46.98 | 46.98 | 45.57 | 46.36 | 154,672 | -1.27(-2.67%) |
Jan 24, 2022 | 46.27 | 47.86 | 45.94 | 47.63 | 111,197 | +1.00(+2.14%) |
Jan 21, 2022 | 46.65 | 48.10 | 46.36 | 46.63 | 129,547 | -0.15(-0.33%) |
Jan 20, 2022 | 48.45 | 48.76 | 46.68 | 46.78 | 148,805 | -1.24(-2.57%) |
Jan 19, 2022 | 48.71 | 49.12 | 47.99 | 48.02 | 170,845 | -0.53(-1.09%) |
Jan 18, 2022 | 49.41 | 49.41 | 48.45 | 48.55 | 134,837 | -1.06(-2.14%) |
Jan 14, 2022 | 49.61 | 0 | -0.39(-0.77%) | |||
Jan 13, 2022 | 50.45 | 50.64 | 49.79 | 50.00 | 71,241 | -0.05(-0.10%) |
Jan 12, 2022 | 50.35 | 50.69 | 49.86 | 50.05 | 123,105 | +0.06(+0.12%) |
Jan 11, 2022 | 51.67 | 51.67 | 49.82 | 49.99 | 139,957 | -1.55(-3.02%) |
Jan 10, 2022 | 52.35 | 52.61 | 50.40 | 51.54 | 116,242 | -1.54(-2.89%) |
Jan 07, 2022 | 53.45 | 53.97 | 53.07 | 53.08 | 81,261 | -0.71(-1.33%) |
Jan 06, 2022 | 53.70 | 54.11 | 53.37 | 53.79 | 56,323 | +0.01(+0.02%) |
Jan 05, 2022 | 53.91 | 54.97 | 53.63 | 53.78 | 73,143 | +0.00(+0.00%) |
Jan 04, 2022 | 53.98 | 54.53 | 53.72 | 53.78 | 73,893 | -0.06(-0.11%) |
Jan 03, 2022 | 52.85 | 54.23 | 51.90 | 53.84 | 103,546 | +0.45(+0.85%) |
Dec 31, 2021 | 53.46 | 53.76 | 53.14 | 53.39 | 61,568 | -0.07(-0.13%) |
Dec 30, 2021 | 54.06 | 54.42 | 53.45 | 53.45 | 79,303 | -0.44(-0.82%) |
Dec 29, 2021 | 53.36 | 54.01 | 53.08 | 53.90 | 50,637 | +0.43(+0.81%) |
Dec 28, 2021 | 52.81 | 53.49 | 52.80 | 53.46 | 42,965 | +0.39(+0.73%) |
Dec 27, 2021 | 52.34 | 53.17 | 51.94 | 53.08 | 50,040 | +0.65(+1.23%) |
Dec 23, 2021 | 52.43 | 52.85 | 52.26 | 52.43 | 55,664 | +0.27(+0.52%) |
Dec 22, 2021 | 51.67 | 52.18 | 51.24 | 52.16 | 46,989 | +0.59(+1.14%) |
Dec 21, 2021 | 51.08 | 51.72 | 51.07 | 51.57 | 56,383 | +0.89(+1.75%) |
Dec 20, 2021 | 50.19 | 50.85 | 49.30 | 50.68 | 116,958 | -0.04(-0.08%) |
Dec 17, 2021 | 51.37 | 52.30 | 50.03 | 50.72 | 721,952 | -1.01(-1.96%) |
Dec 16, 2021 | 52.24 | 53.13 | 51.64 | 51.74 | 96,569 | -0.14(-0.26%) |
Dec 15, 2021 | 50.88 | 52.06 | 50.43 | 51.87 | 113,910 | +1.22(+2.40%) |
Dec 14, 2021 | 50.21 | 51.07 | 50.21 | 50.65 | 133,222 | +0.32(+0.63%) |
Dec 13, 2021 | 50.77 | 51.47 | 50.25 | 50.34 | 99,299 | -0.82(-1.60%) |
Dec 10, 2021 | 51.49 | 51.51 | 51.12 | 51.16 | 55,692 | -0.14(-0.26%) |
Dec 09, 2021 | 51.59 | 52.10 | 51.20 | 51.29 | 56,251 | -0.80(-1.54%) |
Dec 08, 2021 | 51.65 | 52.22 | 51.65 | 52.09 | 41,685 | +0.44(+0.86%) |
Dec 07, 2021 | 51.97 | 52.46 | 51.32 | 51.65 | 85,595 | +0.01(+0.02%) |
Dec 06, 2021 | 51.71 | 52.29 | 50.99 | 51.64 | 144,509 | +0.58(+1.13%) |
Dec 03, 2021 | 51.92 | 51.92 | 50.67 | 51.06 | 105,946 | -0.64(-1.23%) |
Dec 02, 2021 | 50.02 | 52.12 | 49.94 | 51.70 | 62,827 | +1.78(+3.56%) |
Dec 01, 2021 | 51.29 | 51.58 | 49.85 | 49.92 | 189,294 | -0.18(-0.37%) |
Nov 30, 2021 | 50.42 | 50.47 | 49.95 | 50.10 | 192,965 | -0.77(-1.52%) |
Nov 29, 2021 | 51.74 | 51.81 | 50.70 | 50.88 | 77,078 | -0.35(-0.68%) |
Nov 26, 2021 | 52.63 | 53.02 | 50.45 | 51.22 | 63,366 | -2.74(-5.08%) |
Nov 24, 2021 | 53.96 | 54.16 | 53.52 | 53.97 | 48,090 | -0.47(-0.87%) |
Nov 23, 2021 | 54.00 | 54.65 | 54.00 | 54.44 | 65,484 | +0.35(+0.64%) |
Nov 22, 2021 | 54.17 | 55.35 | 53.91 | 54.09 | 69,968 | +0.22(+0.41%) |
Nov 19, 2021 | 53.79 | 54.53 | 53.36 | 53.87 | 95,308 | -0.43(-0.80%) |
Nov 18, 2021 | 54.65 | 54.44 | 54.15 | 54.30 | 79,498 | -0.34(-0.62%) |
Nov 17, 2021 | 54.95 | 55.20 | 54.16 | 54.64 | 91,434 | -0.59(-1.07%) |
Nov 16, 2021 | 54.17 | 55.36 | 54.01 | 55.23 | 95,494 | +0.95(+1.74%) |
Nov 15, 2021 | 54.34 | 54.34 | 53.69 | 54.28 | 87,090 | +0.41(+0.75%) |
Nov 12, 2021 | 54.58 | 55.68 | 53.88 | 53.88 | 140,639 | -0.43(-0.80%) |
Nov 11, 2021 | 54.57 | 55.13 | 54.07 | 54.31 | 110,951 | -0.37(-0.67%) |
Nov 10, 2021 | 54.79 | 54.68 | 44,166 | -0.14(-0.25%) | ||
Nov 09, 2021 | 54.67 | 54.94 | 54.02 | 54.82 | 88,476 | -0.03(-0.05%) |
Nov 08, 2021 | 55.52 | 56.06 | 54.61 | 54.84 | 63,094 | -0.29(-0.53%) |
Nov 05, 2021 | 53.74 | 55.28 | 53.74 | 55.13 | 100,140 | +2.08(+3.91%) |
Nov 04, 2021 | 53.28 | 53.36 | 52.59 | 53.06 | 123,578 | +0.11(+0.20%) |
Nov 03, 2021 | 52.07 | 53.19 | 51.99 | 52.95 | 61,262 | +0.80(+1.54%) |
Nov 02, 2021 | 52.49 | 52.85 | 51.54 | 52.15 | 98,115 | -0.26(-0.50%) |
Nov 01, 2021 | 51.61 | 52.67 | 51.43 | 52.41 | 79,097 | +1.11(+2.16%) |
Oct 29, 2021 | 50.86 | 51.39 | 50.80 | 51.30 | 83,460 | +0.10(+0.19%) |
Oct 28, 2021 | 50.29 | 51.25 | 50.29 | 51.20 | 73,691 | +1.17(+2.34%) |
Oct 27, 2021 | 49.97 | 50.55 | 49.67 | 50.04 | 81,900 | -0.10(-0.19%) |
Oct 26, 2021 | 50.76 | 50.12 | 50.13 | 59,765 | -0.70(-1.39%) | |
Oct 25, 2021 | 50.72 | 50.96 | 50.40 | 50.84 | 62,386 | +0.22(+0.44%) |
Oct 22, 2021 | 50.84 | 51.09 | 50.57 | 50.62 | 59,129 | -0.26(-0.51%) |
Oct 21, 2021 | 51.16 | 51.54 | 50.66 | 50.88 | 85,487 | -0.68(-1.31%) |
Oct 20, 2021 | 50.73 | 51.60 | 50.48 | 51.55 | 85,326 | +0.83(+1.64%) |
Oct 19, 2021 | 50.74 | 50.77 | 49.90 | 50.72 | 119,201 | +0.40(+0.79%) |
Oct 18, 2021 | 51.02 | 51.02 | 50.00 | 50.33 | 123,619 | -0.97(-1.88%) |
Oct 15, 2021 | 54.04 | 54.04 | 51.27 | 51.29 | 187,142 | -2.06(-3.86%) |
Oct 14, 2021 | 54.28 | 54.28 | 53.22 | 53.35 | 93,805 | -0.53(-0.98%) |
Oct 13, 2021 | 54.11 | 54.41 | 52.82 | 53.88 | 108,103 | -0.05(-0.09%) |
Oct 12, 2021 | 54.35 | 56.39 | 53.56 | 53.93 | 187,024 | +1.31(+2.49%) |
Oct 11, 2021 | 53.15 | 53.81 | 52.62 | 52.62 | 120,538 | -0.26(-0.49%) |
Oct 08, 2021 | 53.43 | 53.79 | 52.70 | 52.88 | 66,378 | -0.42(-0.79%) |
Oct 07, 2021 | 52.40 | 53.53 | 52.40 | 53.30 | 187,836 | +1.27(+2.44%) |
Oct 06, 2021 | 52.10 | 52.17 | 51.30 | 52.03 | 91,769 | -0.56(-1.06%) |
Oct 05, 2021 | 52.39 | 53.00 | 51.91 | 52.59 | 90,433 | +0.23(+0.44%) |
Oct 04, 2021 | 51.60 | 52.49 | 51.53 | 52.36 | 114,215 | +0.47(+0.91%) |