Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.49 | 41.00 | 40.11 | 40.29 | 350,897 | -0.06(-0.14%) |
Sep 29, 2022 | 39.97 | 40.36 | 39.32 | 40.35 | 201,407 | -0.11(-0.26%) |
Sep 28, 2022 | 40.37 | 40.94 | 39.72 | 40.45 | 252,541 | +0.42(+1.06%) |
Sep 27, 2022 | 40.62 | 40.78 | 39.48 | 40.03 | 351,421 | -0.11(-0.26%) |
Sep 26, 2022 | 40.52 | 40.95 | 40.07 | 40.13 | 351,105 | -0.47(-1.17%) |
Sep 23, 2022 | 40.77 | 40.98 | 40.25 | 40.61 | 241,677 | -0.45(-1.10%) |
Sep 22, 2022 | 40.90 | 41.38 | 40.44 | 41.06 | 220,171 | -0.07(-0.16%) |
Sep 21, 2022 | 41.79 | 42.07 | 41.06 | 41.13 | 158,726 | -0.24(-0.58%) |
Sep 20, 2022 | 41.91 | 41.91 | 40.65 | 41.37 | 271,583 | -1.00(-2.37%) |
Sep 19, 2022 | 41.66 | 42.43 | 41.56 | 42.37 | 218,440 | +0.64(+1.53%) |
Sep 16, 2022 | 41.24 | 41.95 | 40.87 | 41.74 | 1,087,554 | -0.02(-0.05%) |
Sep 15, 2022 | 41.26 | 42.10 | 40.91 | 41.76 | 324,651 | +0.42(+1.03%) |
Sep 14, 2022 | 41.69 | 41.75 | 40.62 | 41.33 | 341,182 | -0.51(-1.22%) |
Sep 13, 2022 | 42.80 | 42.80 | 41.69 | 41.84 | 320,337 | -1.63(-3.75%) |
Sep 12, 2022 | 43.62 | 43.77 | 43.23 | 43.47 | 208,215 | +0.26(+0.60%) |
Sep 09, 2022 | 42.51 | 43.46 | 42.21 | 43.21 | 230,528 | +0.97(+2.29%) |
Sep 08, 2022 | 42.07 | 42.37 | 41.19 | 42.25 | 181,191 | -0.15(-0.36%) |
Sep 07, 2022 | 41.60 | 42.42 | 41.37 | 42.40 | 217,804 | +0.91(+2.19%) |
Sep 06, 2022 | 43.88 | 44.01 | 40.95 | 41.50 | 320,638 | -2.49(-5.66%) |
Sep 02, 2022 | 44.92 | 45.18 | 43.91 | 43.99 | 281,041 | -0.71(-1.60%) |
Sep 01, 2022 | 45.21 | 45.21 | 43.53 | 44.70 | 198,074 | -0.23(-0.52%) |
Aug 31, 2022 | 45.70 | 45.70 | 44.82 | 44.93 | 216,897 | -0.83(-1.81%) |
Aug 30, 2022 | 46.03 | 46.03 | 45.30 | 45.76 | 137,283 | -0.34(-0.73%) |
Aug 29, 2022 | 46.00 | 46.26 | 45.52 | 46.10 | 128,363 | -0.24(-0.52%) |
Aug 26, 2022 | 48.06 | 48.06 | 46.21 | 46.34 | 142,390 | -1.29(-2.72%) |
Aug 25, 2022 | 46.80 | 47.69 | 46.78 | 47.64 | 160,932 | +0.78(+1.67%) |
Aug 24, 2022 | 46.66 | 46.92 | 46.34 | 46.85 | 110,491 | +0.28(+0.60%) |
Aug 23, 2022 | 46.91 | 47.35 | 46.56 | 46.57 | 103,952 | -0.55(-1.17%) |
Aug 22, 2022 | 47.27 | 47.31 | 46.65 | 47.12 | 166,132 | -0.50(-1.05%) |
Aug 19, 2022 | 48.07 | 48.11 | 47.43 | 47.63 | 175,324 | -0.62(-1.28%) |
Aug 18, 2022 | 48.53 | 48.65 | 47.96 | 48.24 | 116,998 | -0.01(-0.02%) |
Aug 17, 2022 | 48.68 | 48.68 | 48.03 | 48.25 | 140,877 | -0.59(-1.21%) |
Aug 16, 2022 | 48.40 | 49.06 | 48.27 | 48.84 | 111,327 | +0.06(+0.12%) |
Aug 15, 2022 | 47.67 | 49.02 | 47.66 | 48.78 | 144,251 | +0.66(+1.36%) |
Aug 12, 2022 | 47.45 | 48.13 | 47.30 | 48.13 | 125,826 | +0.83(+1.76%) |
Aug 11, 2022 | 47.32 | 47.68 | 46.54 | 47.30 | 138,143 | +0.48(+1.03%) |
Aug 10, 2022 | 46.28 | 47.31 | 46.16 | 46.82 | 230,797 | +1.50(+3.30%) |
Aug 09, 2022 | 45.25 | 45.56 | 44.78 | 45.32 | 194,046 | +0.07(+0.15%) |
Aug 08, 2022 | 45.24 | 45.73 | 45.03 | 45.25 | 149,297 | +0.15(+0.34%) |
Aug 05, 2022 | 45.31 | 45.37 | 44.71 | 45.10 | 108,749 | -0.42(-0.93%) |
Aug 04, 2022 | 46.23 | 46.23 | 45.16 | 45.52 | 131,835 | -0.52(-1.13%) |
Aug 03, 2022 | 46.14 | 46.20 | 45.60 | 46.04 | 147,793 | +0.02(+0.04%) |
Aug 02, 2022 | 47.62 | 47.62 | 45.96 | 46.02 | 286,019 | -1.86(-3.89%) |
Aug 01, 2022 | 46.10 | 48.18 | 45.71 | 47.89 | 250,027 | +1.69(+3.66%) |
Jul 29, 2022 | 45.88 | 46.34 | 45.70 | 46.20 | 615,286 | +0.27(+0.59%) |
Jul 28, 2022 | 45.86 | 46.13 | 45.32 | 45.93 | 193,252 | +0.18(+0.40%) |
Jul 27, 2022 | 45.97 | 46.12 | 45.21 | 45.74 | 242,924 | -0.09(-0.19%) |
Jul 26, 2022 | 46.05 | 46.26 | 45.63 | 45.83 | 170,792 | -0.15(-0.34%) |
Jul 25, 2022 | 45.61 | 46.20 | 45.55 | 45.98 | 169,612 | +0.17(+0.38%) |
Jul 22, 2022 | 46.30 | 46.34 | 45.36 | 45.81 | 131,925 | -0.38(-0.82%) |
Jul 21, 2022 | 45.59 | 46.26 | 45.10 | 46.19 | 189,884 | +0.20(+0.44%) |
Jul 20, 2022 | 45.47 | 46.12 | 45.05 | 45.98 | 202,611 | +0.55(+1.21%) |
Jul 19, 2022 | 44.07 | 45.55 | 44.07 | 45.43 | 186,180 | +1.55(+3.54%) |
Jul 18, 2022 | 44.33 | 44.47 | 43.61 | 43.88 | 270,421 | -0.03(-0.07%) |
Jul 15, 2022 | 43.94 | 44.34 | 43.19 | 43.91 | 163,864 | +0.63(+1.45%) |
Jul 14, 2022 | 42.56 | 43.36 | 42.48 | 43.28 | 261,415 | +0.19(+0.45%) |
Jul 13, 2022 | 42.63 | 43.14 | 42.39 | 43.09 | 194,548 | +0.19(+0.45%) |
Jul 12, 2022 | 42.77 | 43.80 | 42.18 | 42.90 | 135,355 | +0.13(+0.29%) |
Jul 11, 2022 | 43.38 | 43.55 | 42.58 | 42.77 | 181,693 | -0.86(-1.97%) |
Jul 08, 2022 | 45.04 | 45.04 | 43.44 | 43.63 | 220,080 | -1.37(-3.05%) |
Jul 07, 2022 | 44.45 | 45.13 | 44.45 | 45.00 | 177,345 | +0.48(+1.07%) |
Jul 06, 2022 | 44.97 | 45.06 | 43.98 | 44.52 | 141,412 | -0.61(-1.34%) |
Jul 05, 2022 | 44.57 | 45.15 | 43.61 | 45.13 | 310,214 | -0.21(-0.47%) |
Jul 01, 2022 | 45.08 | 45.93 | 44.78 | 45.34 | 166,767 | -0.05(-0.11%) |
Jun 30, 2022 | 44.11 | 45.40 | 44.01 | 45.39 | 202,834 | +0.78(+1.74%) |
Jun 29, 2022 | 44.72 | 44.74 | 44.01 | 44.61 | 120,355 | -0.05(-0.11%) |
Jun 28, 2022 | 45.71 | 46.06 | 44.64 | 44.66 | 190,082 | -0.62(-1.38%) |
Jun 27, 2022 | 45.02 | 45.68 | 44.57 | 45.28 | 338,305 | +0.80(+1.79%) |
Jun 24, 2022 | 43.18 | 44.50 | 43.04 | 44.48 | 1,139,895 | +1.69(+3.95%) |
Jun 23, 2022 | 43.03 | 43.44 | 42.38 | 42.79 | 173,546 | -0.31(-0.71%) |
Jun 22, 2022 | 42.44 | 43.52 | 42.06 | 43.10 | 236,933 | +0.45(+1.06%) |
Jun 21, 2022 | 42.83 | 43.21 | 41.98 | 42.65 | 242,673 | +0.51(+1.21%) |
Jun 17, 2022 | 42.52 | 43.06 | 41.83 | 42.14 | 451,679 | -0.03(-0.07%) |
Jun 16, 2022 | 43.72 | 43.72 | 41.92 | 42.17 | 312,531 | -2.07(-4.67%) |
Jun 15, 2022 | 44.84 | 44.84 | 44.12 | 44.23 | 308,466 | +0.04(+0.09%) |
Jun 14, 2022 | 44.28 | 44.55 | 43.69 | 44.20 | 228,002 | +0.00(+0.00%) |
Jun 13, 2022 | 44.43 | 44.75 | 43.97 | 44.20 | 227,404 | -1.05(-2.31%) |
Jun 10, 2022 | 45.63 | 45.63 | 45.05 | 45.24 | 160,192 | -0.83(-1.79%) |
Jun 09, 2022 | 46.20 | 46.37 | 45.86 | 46.07 | 151,991 | -0.44(-0.95%) |
Jun 08, 2022 | 46.60 | 46.66 | 46.06 | 46.51 | 149,175 | -0.37(-0.78%) |
Jun 07, 2022 | 46.57 | 46.90 | 46.20 | 46.88 | 186,603 | -0.09(-0.18%) |
Jun 06, 2022 | 47.36 | 47.64 | 46.77 | 46.96 | 151,073 | +0.16(+0.35%) |
Jun 03, 2022 | 46.10 | 47.07 | 46.06 | 46.80 | 218,923 | +0.32(+0.68%) |
Jun 02, 2022 | 45.98 | 46.53 | 45.85 | 46.48 | 169,285 | +0.39(+0.85%) |
Jun 01, 2022 | 46.42 | 46.66 | 46.05 | 46.09 | 223,147 | -0.52(-1.11%) |
May 31, 2022 | 47.53 | 48.04 | 46.18 | 46.61 | 269,752 | -1.42(-2.96%) |
May 27, 2022 | 46.80 | 48.08 | 46.47 | 48.03 | 209,864 | +1.59(+3.43%) |
May 26, 2022 | 46.61 | 47.01 | 45.05 | 46.43 | 242,194 | +2.36(+5.36%) |
May 25, 2022 | 43.29 | 44.31 | 43.29 | 44.07 | 197,571 | +0.48(+1.10%) |
May 24, 2022 | 42.78 | 43.64 | 42.37 | 43.59 | 237,143 | +0.45(+1.05%) |
May 23, 2022 | 43.37 | 43.48 | 42.86 | 43.14 | 163,927 | +0.21(+0.49%) |
May 20, 2022 | 43.20 | 43.20 | 42.02 | 42.93 | 168,306 | -0.05(-0.11%) |
May 19, 2022 | 42.29 | 43.59 | 42.21 | 42.98 | 198,908 | +0.22(+0.52%) |
May 18, 2022 | 43.11 | 43.46 | 42.36 | 42.75 | 274,409 | -0.99(-2.26%) |
May 17, 2022 | 43.28 | 43.96 | 43.05 | 43.74 | 165,514 | +0.97(+2.27%) |
May 16, 2022 | 42.25 | 43.00 | 41.79 | 42.77 | 250,198 | +0.22(+0.52%) |
May 13, 2022 | 42.40 | 43.05 | 42.09 | 42.55 | 270,323 | +0.56(+1.33%) |
May 12, 2022 | 42.00 | 42.32 | 41.16 | 42.00 | 234,827 | +0.01(+0.02%) |
May 11, 2022 | 43.20 | 43.41 | 41.86 | 41.99 | 209,765 | -1.10(-2.56%) |
May 10, 2022 | 44.17 | 44.29 | 42.72 | 43.09 | 296,763 | -0.68(-1.56%) |
May 09, 2022 | 43.39 | 44.15 | 43.24 | 43.77 | 378,282 | +0.02(+0.04%) |
May 06, 2022 | 43.86 | 44.40 | 43.20 | 43.75 | 327,501 | -0.35(-0.78%) |
May 05, 2022 | 45.28 | 45.44 | 43.62 | 44.10 | 310,206 | -1.75(-3.81%) |
May 04, 2022 | 43.82 | 45.96 | 43.82 | 45.85 | 360,459 | +1.86(+4.24%) |
May 03, 2022 | 43.93 | 44.29 | 43.51 | 43.98 | 329,318 | +0.09(+0.20%) |
May 02, 2022 | 43.10 | 44.09 | 42.95 | 43.90 | 427,954 | +0.90(+2.10%) |
Apr 29, 2022 | 43.68 | 43.95 | 42.69 | 42.99 | 1,685,872 | -1.07(-2.42%) |
Apr 28, 2022 | 43.76 | 44.24 | 42.96 | 44.06 | 296,952 | +0.61(+1.39%) |
Apr 27, 2022 | 43.79 | 44.28 | 43.27 | 43.46 | 281,937 | -0.52(-1.18%) |
Apr 26, 2022 | 44.33 | 44.89 | 43.97 | 43.97 | 263,240 | -0.77(-1.72%) |
Apr 25, 2022 | 43.99 | 44.78 | 43.26 | 44.74 | 324,571 | +0.66(+1.50%) |
Apr 22, 2022 | 44.14 | 44.66 | 43.97 | 44.08 | 240,090 | -0.21(-0.48%) |
Apr 21, 2022 | 44.79 | 45.04 | 44.06 | 44.29 | 245,710 | +0.00(+0.00%) |
Apr 20, 2022 | 44.31 | 44.87 | 44.23 | 44.29 | 189,500 | +0.48(+1.10%) |
Apr 19, 2022 | 42.97 | 43.94 | 42.97 | 43.81 | 412,191 | +0.93(+2.17%) |
Apr 18, 2022 | 43.17 | 43.54 | 42.81 | 42.88 | 271,540 | -0.28(-0.65%) |
Apr 14, 2022 | 43.95 | 44.21 | 43.06 | 43.16 | 299,371 | -0.61(-1.38%) |
Apr 13, 2022 | 43.51 | 44.08 | 43.41 | 43.76 | 220,293 | +0.32(+0.73%) |
Apr 12, 2022 | 43.74 | 44.32 | 43.37 | 43.45 | 387,195 | +0.07(+0.15%) |
Apr 11, 2022 | 43.86 | 44.45 | 43.27 | 43.38 | 343,539 | -0.75(-1.70%) |
Apr 08, 2022 | 43.86 | 44.50 | 43.74 | 44.13 | 308,181 | +0.33(+0.75%) |
Apr 07, 2022 | 43.36 | 44.12 | 43.17 | 43.80 | 541,708 | +0.53(+1.23%) |
Apr 06, 2022 | 42.84 | 43.59 | 42.34 | 43.27 | 359,918 | +0.09(+0.20%) |
Apr 05, 2022 | 43.50 | 43.95 | 43.13 | 43.18 | 218,833 | -0.54(-1.22%) |
Apr 04, 2022 | 44.54 | 44.65 | 43.63 | 43.72 | 211,835 | -0.74(-1.66%) |
Apr 01, 2022 | 44.32 | 45.30 | 43.98 | 44.45 | 625,155 | +0.22(+0.50%) |
Mar 31, 2022 | 45.06 | 45.29 | 44.15 | 44.23 | 277,942 | -1.00(-2.22%) |
Mar 30, 2022 | 45.32 | 45.90 | 45.11 | 45.24 | 195,341 | -0.19(-0.42%) |
Mar 29, 2022 | 45.40 | 45.87 | 44.92 | 45.43 | 185,225 | +0.67(+1.50%) |
Mar 28, 2022 | 44.51 | 45.12 | 44.33 | 44.76 | 303,210 | +0.07(+0.15%) |
Mar 25, 2022 | 44.31 | 44.86 | 43.88 | 44.69 | 181,937 | +0.59(+1.34%) |
Mar 24, 2022 | 43.76 | 44.25 | 43.13 | 44.10 | 163,256 | +0.36(+0.83%) |
Mar 23, 2022 | 44.09 | 44.49 | 43.73 | 43.74 | 274,391 | -0.60(-1.36%) |
Mar 22, 2022 | 44.52 | 44.80 | 43.89 | 44.34 | 181,968 | +0.22(+0.50%) |
Mar 21, 2022 | 44.43 | 44.96 | 43.80 | 44.12 | 195,723 | -0.39(-0.88%) |
Mar 18, 2022 | 43.95 | 44.51 | 43.33 | 44.51 | 481,892 | +0.67(+1.53%) |
Mar 17, 2022 | 43.21 | 44.39 | 43.13 | 43.84 | 251,027 | +0.38(+0.88%) |
Mar 16, 2022 | 41.98 | 43.51 | 41.98 | 43.46 | 292,763 | +1.70(+4.08%) |
Mar 15, 2022 | 41.26 | 41.93 | 41.07 | 41.76 | 302,700 | +0.97(+2.37%) |
Mar 14, 2022 | 40.33 | 40.84 | 39.86 | 40.79 | 277,752 | +0.76(+1.89%) |
Mar 11, 2022 | 40.90 | 41.20 | 39.89 | 40.04 | 175,385 | -0.89(-2.17%) |
Mar 10, 2022 | 41.48 | 41.59 | 40.28 | 40.93 | 215,411 | -1.13(-2.68%) |
Mar 09, 2022 | 42.48 | 42.65 | 42.00 | 42.05 | 148,100 | +0.23(+0.55%) |
Mar 08, 2022 | 43.32 | 43.51 | 41.79 | 41.82 | 243,566 | -1.57(-3.61%) |
Mar 07, 2022 | 44.13 | 44.13 | 43.35 | 43.39 | 241,018 | -0.75(-1.69%) |
Mar 04, 2022 | 43.78 | 44.30 | 43.66 | 44.14 | 140,777 | -0.27(-0.60%) |
Mar 03, 2022 | 44.06 | 44.47 | 43.72 | 44.41 | 187,576 | +0.59(+1.35%) |
Mar 02, 2022 | 43.04 | 44.11 | 43.04 | 43.81 | 190,737 | +0.82(+1.91%) |
Mar 01, 2022 | 43.77 | 44.33 | 42.67 | 42.99 | 263,859 | -1.06(-2.41%) |
Feb 28, 2022 | 43.85 | 44.31 | 43.37 | 44.05 | 202,545 | -0.40(-0.90%) |
Feb 25, 2022 | 43.65 | 44.65 | 44.04 | 44.45 | 220,784 | +0.96(+2.20%) |
Feb 24, 2022 | 43.07 | 43.69 | 42.61 | 43.50 | 264,327 | -0.15(-0.35%) |
Feb 23, 2022 | 43.89 | 44.52 | 43.62 | 43.65 | 236,209 | -0.04(-0.09%) |
Feb 22, 2022 | 44.51 | 44.56 | 43.32 | 43.69 | 338,123 | -0.81(-1.83%) |
Feb 18, 2022 | 44.50 | 0 | -2.24(-4.79%) | |||
Feb 17, 2022 | 47.70 | 47.90 | 46.42 | 46.74 | 281,387 | -1.30(-2.71%) |
Feb 16, 2022 | 46.86 | 48.05 | 46.61 | 48.04 | 369,660 | +1.16(+2.47%) |
Feb 15, 2022 | 47.26 | 48.18 | 46.79 | 46.88 | 160,254 | -0.26(-0.55%) |
Feb 14, 2022 | 47.00 | 47.43 | 46.70 | 47.14 | 191,551 | +0.29(+0.61%) |
Feb 11, 2022 | 46.74 | 47.21 | 46.31 | 46.85 | 190,809 | +0.33(+0.72%) |
Feb 10, 2022 | 46.75 | 47.27 | 46.24 | 46.52 | 294,534 | -0.84(-1.78%) |
Feb 09, 2022 | 48.03 | 48.61 | 47.19 | 47.36 | 178,100 | -0.52(-1.08%) |
Feb 08, 2022 | 47.03 | 48.02 | 47.03 | 47.88 | 182,033 | +0.81(+1.73%) |
Feb 07, 2022 | 47.16 | 47.36 | 46.64 | 47.06 | 301,614 | -0.27(-0.57%) |
Feb 04, 2022 | 48.18 | 48.61 | 47.01 | 47.33 | 236,873 | -1.28(-2.64%) |
Feb 03, 2022 | 48.71 | 48.61 | 164,442 | -0.21(-0.43%) | ||
Feb 02, 2022 | 48.87 | 49.09 | 48.53 | 48.82 | 229,037 | -0.34(-0.70%) |
Feb 01, 2022 | 49.64 | 50.11 | 48.88 | 49.17 | 200,250 | -0.47(-0.94%) |
Jan 31, 2022 | 49.60 | 49.64 | 445,266 | -0.34(-0.69%) | ||
Jan 28, 2022 | 49.06 | 50.06 | 48.76 | 49.98 | 268,799 | +0.87(+1.77%) |
Jan 27, 2022 | 48.34 | 50.07 | 48.34 | 49.11 | 260,648 | -0.12(-0.25%) |
Jan 26, 2022 | 50.38 | 50.73 | 48.61 | 49.23 | 378,924 | -0.71(-1.42%) |
Jan 25, 2022 | 50.23 | 50.57 | 49.18 | 49.94 | 608,873 | -0.91(-1.79%) |
Jan 24, 2022 | 49.37 | 51.01 | 49.26 | 50.85 | 347,715 | +0.93(+1.86%) |
Jan 21, 2022 | 49.54 | 50.63 | 49.53 | 49.92 | 349,238 | +0.29(+0.58%) |
Jan 20, 2022 | 50.25 | 50.54 | 49.46 | 49.64 | 170,655 | -0.76(-1.50%) |
Jan 19, 2022 | 50.99 | 51.13 | 50.23 | 50.39 | 153,219 | -0.49(-0.96%) |
Jan 18, 2022 | 51.09 | 51.23 | 50.67 | 50.88 | 125,287 | -0.57(-1.11%) |
Jan 14, 2022 | 51.45 | 0 | +0.27(+0.52%) | |||
Jan 13, 2022 | 50.82 | 51.31 | 50.75 | 51.18 | 89,139 | +0.60(+1.19%) |
Jan 12, 2022 | 50.87 | 51.06 | 50.09 | 50.58 | 515,824 | -0.19(-0.38%) |
Jan 11, 2022 | 50.77 | 50.89 | 49.97 | 50.77 | 112,154 | +0.10(+0.19%) |
Jan 10, 2022 | 50.96 | 51.26 | 50.52 | 50.68 | 130,638 | -0.46(-0.90%) |
Jan 07, 2022 | 51.61 | 51.79 | 51.08 | 51.14 | 191,799 | -0.63(-1.21%) |
Jan 06, 2022 | 51.12 | 51.98 | 50.99 | 51.76 | 123,135 | +0.60(+1.17%) |
Jan 05, 2022 | 51.82 | 52.41 | 51.09 | 51.16 | 255,644 | -0.60(-1.16%) |
Jan 04, 2022 | 51.92 | 52.16 | 51.61 | 51.76 | 91,531 | +0.06(+0.11%) |
Jan 03, 2022 | 51.61 | 51.92 | 51.08 | 51.71 | 153,479 | +0.39(+0.76%) |
Dec 31, 2021 | 51.58 | 51.78 | 51.12 | 51.31 | 111,940 | -0.26(-0.50%) |
Dec 30, 2021 | 52.60 | 52.79 | 51.45 | 51.57 | 104,461 | -0.80(-1.53%) |
Dec 29, 2021 | 52.19 | 52.53 | 51.78 | 52.37 | 86,890 | +0.33(+0.64%) |
Dec 28, 2021 | 51.56 | 52.25 | 51.56 | 52.04 | 81,134 | +0.35(+0.68%) |
Dec 27, 2021 | 51.27 | 51.77 | 50.92 | 51.69 | 92,249 | +0.47(+0.91%) |
Dec 23, 2021 | 51.43 | 51.73 | 51.03 | 51.22 | 280,787 | +0.08(+0.15%) |
Dec 22, 2021 | 50.57 | 51.23 | 50.28 | 51.14 | 196,520 | +0.71(+1.42%) |
Dec 21, 2021 | 49.91 | 50.70 | 49.91 | 50.43 | 178,751 | +0.69(+1.38%) |
Dec 20, 2021 | 49.65 | 49.96 | 48.65 | 49.74 | 254,668 | -0.31(-0.63%) |
Dec 17, 2021 | 50.26 | 50.86 | 49.98 | 50.06 | 612,308 | -0.42(-0.83%) |
Dec 16, 2021 | 50.81 | 50.94 | 50.25 | 50.48 | 264,946 | +0.05(+0.09%) |
Dec 15, 2021 | 49.77 | 50.57 | 49.29 | 50.43 | 280,511 | +0.66(+1.32%) |
Dec 14, 2021 | 49.94 | 50.52 | 49.37 | 49.77 | 295,156 | -0.10(-0.21%) |
Dec 13, 2021 | 49.93 | 50.17 | 49.44 | 49.88 | 278,948 | -0.39(-0.78%) |
Dec 10, 2021 | 50.12 | 50.42 | 49.99 | 50.27 | 197,572 | +0.29(+0.57%) |
Dec 09, 2021 | 50.14 | 50.46 | 49.92 | 49.98 | 109,131 | -0.59(-1.17%) |
Dec 08, 2021 | 50.45 | 50.73 | 50.11 | 50.57 | 147,025 | +0.15(+0.30%) |
Dec 07, 2021 | 51.17 | 51.92 | 50.29 | 50.42 | 197,468 | -0.32(-0.64%) |
Dec 06, 2021 | 50.47 | 51.62 | 50.47 | 50.74 | 206,882 | +0.81(+1.62%) |
Dec 03, 2021 | 50.04 | 50.30 | 49.48 | 49.93 | 158,814 | +0.19(+0.38%) |
Dec 02, 2021 | 48.70 | 50.08 | 48.20 | 49.74 | 266,390 | +1.50(+3.12%) |
Dec 01, 2021 | 48.91 | 49.48 | 48.22 | 48.24 | 317,063 | +0.40(+0.84%) |
Nov 30, 2021 | 47.62 | 48.29 | 47.21 | 47.84 | 369,417 | -0.35(-0.73%) |
Nov 29, 2021 | 48.51 | 48.51 | 47.63 | 48.19 | 227,923 | +0.26(+0.54%) |
Nov 26, 2021 | 47.10 | 47.95 | 47.10 | 47.94 | 199,548 | -0.49(-1.00%) |
Nov 24, 2021 | 48.65 | 48.77 | 48.16 | 48.42 | 62,434 | -0.57(-1.17%) |
Nov 23, 2021 | 48.10 | 49.03 | 48.03 | 48.99 | 134,309 | +1.08(+2.25%) |
Nov 22, 2021 | 48.00 | 48.78 | 47.79 | 47.92 | 207,613 | +0.04(+0.08%) |
Nov 19, 2021 | 47.29 | 48.19 | 47.02 | 47.88 | 162,341 | +0.30(+0.64%) |
Nov 18, 2021 | 50.84 | 48.07 | 47.37 | 47.57 | 390,962 | -3.53(-6.91%) |
Nov 17, 2021 | 51.59 | 51.59 | 50.52 | 51.11 | 160,293 | -0.52(-1.01%) |
Nov 16, 2021 | 51.74 | 52.16 | 51.40 | 51.63 | 109,673 | -0.29(-0.55%) |
Nov 15, 2021 | 52.33 | 52.40 | 51.01 | 51.91 | 255,745 | -0.07(-0.13%) |
Nov 12, 2021 | 52.39 | 52.39 | 51.74 | 51.98 | 86,236 | -0.15(-0.29%) |
Nov 11, 2021 | 52.44 | 52.61 | 51.82 | 52.13 | 81,952 | -0.06(-0.11%) |
Nov 10, 2021 | 52.53 | 52.10 | 52.19 | 94,845 | -0.28(-0.53%) | |
Nov 09, 2021 | 53.00 | 53.00 | 52.26 | 52.47 | 211,252 | -0.47(-0.88%) |
Nov 08, 2021 | 53.21 | 53.27 | 52.60 | 52.93 | 111,563 | -0.02(-0.04%) |
Nov 05, 2021 | 52.09 | 53.11 | 51.67 | 52.95 | 119,436 | +1.50(+2.92%) |
Nov 04, 2021 | 52.03 | 52.34 | 51.17 | 51.45 | 179,497 | -0.37(-0.72%) |
Nov 03, 2021 | 50.85 | 52.16 | 50.71 | 51.82 | 105,887 | +0.94(+1.85%) |
Nov 02, 2021 | 50.64 | 51.02 | 50.24 | 50.88 | 93,192 | +0.26(+0.51%) |
Nov 01, 2021 | 49.74 | 50.94 | 49.59 | 50.62 | 170,133 | +1.03(+2.07%) |
Oct 29, 2021 | 48.45 | 49.72 | 48.39 | 49.59 | 392,385 | +0.38(+0.77%) |
Oct 28, 2021 | 48.15 | 49.27 | 48.15 | 49.21 | 122,486 | +1.14(+2.38%) |
Oct 27, 2021 | 48.60 | 48.38 | 47.98 | 48.07 | 115,474 | -0.68(-1.39%) |
Oct 26, 2021 | 49.33 | 48.72 | 48.74 | 140,504 | -0.40(-0.81%) | |
Oct 25, 2021 | 48.77 | 49.37 | 48.58 | 49.14 | 199,975 | +0.30(+0.60%) |
Oct 22, 2021 | 48.80 | 49.59 | 48.80 | 48.85 | 103,399 | -0.03(-0.06%) |
Oct 21, 2021 | 48.65 | 49.26 | 48.35 | 48.88 | 133,771 | +0.33(+0.69%) |
Oct 20, 2021 | 48.41 | 49.04 | 48.34 | 48.54 | 129,344 | +0.10(+0.22%) |
Oct 19, 2021 | 48.49 | 48.61 | 48.08 | 48.44 | 99,646 | +0.18(+0.37%) |
Oct 18, 2021 | 48.12 | 48.61 | 47.74 | 48.26 | 133,700 | -0.09(-0.18%) |
Oct 15, 2021 | 49.24 | 49.50 | 48.32 | 48.34 | 132,124 | -0.32(-0.67%) |
Oct 14, 2021 | 48.23 | 48.83 | 48.19 | 48.67 | 117,680 | +0.68(+1.41%) |
Oct 13, 2021 | 48.09 | 48.16 | 47.75 | 47.99 | 196,644 | -0.16(-0.34%) |
Oct 12, 2021 | 48.09 | 48.42 | 47.93 | 48.15 | 289,094 | -0.01(-0.02%) |
Oct 11, 2021 | 48.25 | 48.52 | 48.16 | 48.16 | 53,594 | -0.20(-0.41%) |
Oct 08, 2021 | 49.07 | 49.07 | 48.27 | 48.36 | 64,754 | -0.72(-1.47%) |
Oct 07, 2021 | 48.74 | 49.62 | 48.74 | 49.09 | 164,191 | +0.59(+1.21%) |
Oct 06, 2021 | 48.43 | 48.70 | 47.90 | 48.50 | 125,457 | -0.38(-0.78%) |
Oct 05, 2021 | 48.23 | 48.94 | 47.96 | 48.88 | 154,928 | +0.75(+1.56%) |
Oct 04, 2021 | 48.23 | 48.43 | 47.70 | 48.13 | 147,850 | +0.04(+0.08%) |