Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.07 | 32.80 | 32.07 | 32.35 | 109,520 | +0.29(+0.90%) |
Sep 29, 2022 | 31.82 | 32.08 | 31.73 | 32.06 | 225,880 | +0.38(+1.19%) |
Sep 28, 2022 | 31.17 | 31.77 | 31.07 | 31.68 | 169,409 | +1.46(+4.84%) |
Sep 27, 2022 | 30.55 | 30.87 | 30.16 | 30.22 | 426,284 | -0.23(-0.74%) |
Sep 26, 2022 | 30.70 | 30.85 | 30.30 | 30.45 | 160,038 | -0.25(-0.83%) |
Sep 23, 2022 | 31.39 | 31.40 | 30.60 | 30.70 | 162,735 | -1.21(-3.79%) |
Sep 22, 2022 | 32.17 | 32.19 | 31.80 | 31.91 | 135,928 | -0.59(-1.82%) |
Sep 21, 2022 | 32.81 | 33.11 | 32.50 | 32.50 | 48,756 | -0.45(-1.37%) |
Sep 20, 2022 | 33.19 | 33.26 | 32.80 | 32.95 | 101,943 | -0.99(-2.92%) |
Sep 19, 2022 | 33.30 | 33.98 | 33.30 | 33.94 | 74,383 | +0.62(+1.86%) |
Sep 16, 2022 | 33.09 | 33.49 | 33.09 | 33.32 | 68,816 | -1.20(-3.48%) |
Sep 15, 2022 | 34.73 | 34.88 | 34.43 | 34.52 | 67,769 | +0.29(+0.83%) |
Sep 14, 2022 | 34.42 | 34.58 | 34.09 | 34.23 | 52,104 | -0.04(-0.12%) |
Sep 13, 2022 | 35.20 | 35.20 | 34.22 | 34.27 | 58,408 | -1.36(-3.80%) |
Sep 12, 2022 | 35.59 | 35.85 | 35.59 | 35.63 | 80,343 | +0.53(+1.51%) |
Sep 09, 2022 | 34.85 | 35.10 | 34.85 | 35.10 | 37,821 | +0.64(+1.86%) |
Sep 08, 2022 | 33.47 | 34.53 | 33.30 | 34.46 | 127,745 | -0.16(-0.46%) |
Sep 07, 2022 | 33.95 | 34.64 | 33.95 | 34.62 | 94,662 | +0.58(+1.70%) |
Sep 06, 2022 | 34.19 | 34.41 | 33.93 | 34.04 | 157,968 | +0.27(+0.80%) |
Sep 02, 2022 | 34.19 | 34.78 | 33.62 | 33.77 | 87,510 | -0.01(-0.03%) |
Sep 01, 2022 | 34.78 | 34.78 | 33.43 | 33.78 | 79,087 | -0.63(-1.83%) |
Aug 31, 2022 | 34.75 | 35.79 | 34.31 | 34.41 | 96,215 | +0.12(+0.34%) |
Aug 30, 2022 | 34.79 | 34.79 | 34.17 | 34.29 | 64,139 | -0.02(-0.05%) |
Aug 29, 2022 | 34.32 | 34.50 | 34.14 | 34.31 | 113,801 | -0.09(-0.26%) |
Aug 26, 2022 | 35.53 | 35.53 | 34.40 | 34.40 | 41,290 | -1.40(-3.91%) |
Aug 25, 2022 | 35.68 | 35.91 | 35.60 | 35.80 | 44,233 | +0.16(+0.45%) |
Aug 24, 2022 | 35.60 | 35.85 | 35.49 | 35.64 | 39,189 | +0.35(+0.99%) |
Aug 23, 2022 | 35.27 | 35.72 | 35.18 | 35.29 | 52,922 | -0.40(-1.12%) |
Aug 22, 2022 | 36.00 | 36.00 | 35.57 | 35.69 | 84,352 | -0.81(-2.22%) |
Aug 19, 2022 | 36.79 | 36.79 | 36.39 | 36.50 | 32,316 | -0.16(-0.44%) |
Aug 18, 2022 | 37.10 | 37.10 | 36.61 | 36.66 | 42,504 | -0.57(-1.53%) |
Aug 17, 2022 | 37.44 | 37.44 | 37.09 | 37.23 | 29,720 | -0.16(-0.43%) |
Aug 16, 2022 | 37.50 | 37.51 | 37.23 | 37.39 | 53,262 | -0.48(-1.25%) |
Aug 15, 2022 | 38.00 | 38.01 | 37.80 | 37.87 | 34,274 | +0.05(+0.15%) |
Aug 12, 2022 | 37.82 | 37.89 | 37.64 | 37.81 | 33,606 | -0.63(-1.64%) |
Aug 11, 2022 | 38.66 | 39.09 | 38.44 | 38.44 | 42,450 | -0.19(-0.49%) |
Aug 10, 2022 | 38.21 | 38.93 | 38.13 | 38.63 | 85,023 | +1.15(+3.07%) |
Aug 09, 2022 | 37.48 | 37.76 | 37.39 | 37.48 | 36,879 | -0.33(-0.87%) |
Aug 08, 2022 | 38.06 | 38.30 | 37.77 | 37.81 | 38,442 | +0.17(+0.45%) |
Aug 05, 2022 | 37.30 | 37.65 | 37.21 | 37.64 | 67,072 | -0.31(-0.82%) |
Aug 04, 2022 | 37.76 | 38.04 | 37.61 | 37.95 | 20,077 | +0.55(+1.47%) |
Aug 03, 2022 | 37.38 | 37.40 | 36.98 | 37.40 | 56,371 | +0.41(+1.11%) |
Aug 02, 2022 | 37.23 | 37.45 | 36.97 | 36.99 | 50,249 | -0.88(-2.32%) |
Aug 01, 2022 | 38.28 | 38.39 | 37.78 | 37.87 | 63,379 | -0.12(-0.32%) |
Jul 29, 2022 | 37.78 | 38.00 | 37.62 | 37.99 | 41,366 | +0.35(+0.93%) |
Jul 28, 2022 | 37.24 | 37.69 | 37.14 | 37.64 | 45,921 | +0.56(+1.51%) |
Jul 27, 2022 | 36.73 | 37.11 | 36.44 | 37.08 | 36,651 | +0.73(+2.01%) |
Jul 26, 2022 | 36.38 | 36.51 | 36.20 | 36.35 | 42,976 | -0.46(-1.25%) |
Jul 25, 2022 | 36.74 | 36.90 | 36.36 | 36.81 | 70,674 | +0.63(+1.74%) |
Jul 22, 2022 | 36.65 | 36.65 | 36.07 | 36.18 | 28,591 | -0.68(-1.84%) |
Jul 21, 2022 | 36.75 | 37.05 | 36.59 | 36.86 | 50,888 | +2.38(+6.90%) |
Jul 20, 2022 | 34.52 | 34.82 | 34.41 | 34.48 | 52,665 | -0.40(-1.15%) |
Jul 19, 2022 | 34.07 | 34.98 | 34.04 | 34.88 | 68,876 | +1.57(+4.71%) |
Jul 18, 2022 | 34.31 | 34.40 | 33.30 | 33.31 | 75,467 | -1.68(-4.80%) |
Jul 15, 2022 | 34.48 | 35.12 | 34.43 | 34.99 | 71,041 | +0.57(+1.66%) |
Jul 14, 2022 | 34.24 | 34.50 | 33.87 | 34.42 | 74,940 | -0.67(-1.91%) |
Jul 13, 2022 | 34.56 | 35.27 | 34.56 | 35.09 | 131,137 | +0.04(+0.11%) |
Jul 12, 2022 | 35.29 | 35.42 | 34.98 | 35.05 | 61,147 | -0.35(-0.99%) |
Jul 11, 2022 | 35.53 | 35.79 | 35.31 | 35.40 | 50,527 | -0.06(-0.17%) |
Jul 08, 2022 | 35.04 | 35.71 | 35.04 | 35.46 | 49,990 | +0.26(+0.74%) |
Jul 07, 2022 | 34.84 | 35.26 | 34.72 | 35.20 | 62,215 | +0.19(+0.54%) |
Jul 06, 2022 | 34.86 | 35.13 | 34.80 | 35.01 | 93,180 | +0.24(+0.69%) |
Jul 05, 2022 | 34.34 | 34.77 | 34.23 | 34.77 | 91,649 | -0.11(-0.32%) |
Jul 01, 2022 | 34.01 | 34.88 | 33.98 | 34.88 | 56,799 | +1.20(+3.56%) |
Jun 30, 2022 | 33.22 | 33.85 | 33.09 | 33.68 | 62,754 | +0.17(+0.51%) |
Jun 29, 2022 | 33.69 | 33.73 | 33.38 | 33.51 | 68,866 | -0.67(-1.96%) |
Jun 28, 2022 | 34.79 | 34.82 | 34.17 | 34.18 | 77,734 | -0.88(-2.51%) |
Jun 27, 2022 | 35.07 | 35.10 | 34.82 | 35.06 | 76,106 | +0.09(+0.26%) |
Jun 24, 2022 | 34.77 | 35.14 | 34.75 | 34.97 | 50,437 | +2.01(+6.10%) |
Jun 23, 2022 | 32.71 | 33.00 | 32.39 | 32.96 | 62,386 | -0.19(-0.57%) |
Jun 22, 2022 | 32.66 | 33.42 | 32.54 | 33.15 | 72,232 | -0.18(-0.54%) |
Jun 21, 2022 | 33.54 | 33.59 | 33.32 | 33.33 | 145,030 | +0.13(+0.39%) |
Jun 17, 2022 | 33.07 | 33.88 | 32.95 | 33.20 | 65,716 | -1.34(-3.88%) |
Jun 16, 2022 | 34.22 | 34.71 | 34.03 | 34.54 | 93,315 | +0.20(+0.58%) |
Jun 15, 2022 | 34.07 | 34.58 | 33.83 | 34.34 | 99,630 | +0.28(+0.82%) |
Jun 14, 2022 | 34.31 | 34.49 | 33.85 | 34.06 | 81,725 | -0.92(-2.63%) |
Jun 13, 2022 | 34.98 | 35.21 | 34.82 | 34.98 | 80,020 | -0.78(-2.18%) |
Jun 10, 2022 | 35.83 | 35.84 | 35.23 | 35.76 | 74,281 | -0.83(-2.27%) |
Jun 09, 2022 | 37.30 | 37.30 | 36.57 | 36.59 | 54,228 | -1.03(-2.74%) |
Jun 08, 2022 | 37.54 | 37.85 | 37.34 | 37.62 | 34,683 | +0.42(+1.13%) |
Jun 07, 2022 | 36.95 | 37.29 | 36.88 | 37.20 | 298,410 | -0.24(-0.64%) |
Jun 06, 2022 | 37.63 | 38.10 | 37.38 | 37.44 | 66,463 | +0.44(+1.19%) |
Jun 03, 2022 | 37.41 | 37.46 | 36.91 | 37.00 | 142,640 | -0.84(-2.22%) |
Jun 02, 2022 | 37.31 | 37.93 | 37.17 | 37.84 | 843,231 | +0.78(+2.10%) |
Jun 01, 2022 | 37.34 | 37.34 | 36.64 | 37.06 | 315,222 | -0.66(-1.75%) |
May 31, 2022 | 37.18 | 37.76 | 37.06 | 37.72 | 403,976 | -0.59(-1.54%) |
May 27, 2022 | 38.15 | 38.37 | 38.07 | 38.31 | 50,857 | +0.72(+1.92%) |
May 26, 2022 | 37.19 | 37.72 | 37.19 | 37.59 | 42,659 | -0.08(-0.22%) |
May 25, 2022 | 37.31 | 37.81 | 37.31 | 37.67 | 44,992 | -0.09(-0.23%) |
May 24, 2022 | 37.90 | 38.18 | 37.38 | 37.76 | 49,488 | +0.25(+0.67%) |
May 23, 2022 | 37.04 | 37.61 | 37.04 | 37.51 | 65,067 | +1.02(+2.78%) |
May 20, 2022 | 36.55 | 36.78 | 36.12 | 36.49 | 133,816 | +0.96(+2.72%) |
May 19, 2022 | 34.87 | 35.95 | 34.87 | 35.53 | 94,903 | +1.52(+4.47%) |
May 18, 2022 | 34.44 | 34.60 | 34.01 | 34.01 | 62,404 | -0.69(-1.99%) |
May 17, 2022 | 34.45 | 34.76 | 34.40 | 34.70 | 73,877 | +1.05(+3.12%) |
May 16, 2022 | 33.47 | 33.73 | 33.30 | 33.65 | 90,839 | +0.45(+1.36%) |
May 13, 2022 | 33.02 | 33.54 | 33.02 | 33.20 | 127,916 | -0.11(-0.33%) |
May 12, 2022 | 33.25 | 33.41 | 33.00 | 33.31 | 84,452 | -1.77(-5.03%) |
May 11, 2022 | 35.58 | 35.95 | 35.01 | 35.08 | 61,333 | +0.21(+0.59%) |
May 10, 2022 | 35.03 | 35.20 | 34.70 | 34.87 | 115,309 | +0.43(+1.25%) |
May 09, 2022 | 34.44 | 34.80 | 34.29 | 34.44 | 78,701 | -0.44(-1.26%) |
May 06, 2022 | 34.87 | 35.05 | 34.53 | 34.88 | 95,129 | -0.76(-2.13%) |
May 05, 2022 | 36.27 | 36.34 | 35.40 | 35.64 | 68,418 | -0.40(-1.11%) |
May 04, 2022 | 35.74 | 36.11 | 35.25 | 36.04 | 97,309 | -0.52(-1.42%) |
May 03, 2022 | 36.11 | 36.84 | 36.11 | 36.56 | 93,984 | +0.33(+0.91%) |
May 02, 2022 | 36.32 | 36.63 | 35.49 | 36.23 | 116,337 | -0.83(-2.24%) |
Apr 29, 2022 | 37.51 | 37.73 | 37.03 | 37.06 | 62,211 | +0.50(+1.37%) |
Apr 28, 2022 | 36.36 | 36.65 | 36.15 | 36.56 | 72,458 | +0.71(+1.98%) |
Apr 27, 2022 | 36.05 | 36.14 | 35.49 | 35.85 | 73,520 | -0.29(-0.80%) |
Apr 26, 2022 | 37.13 | 37.13 | 36.03 | 36.14 | 72,854 | -0.98(-2.64%) |
Apr 25, 2022 | 36.62 | 37.12 | 36.56 | 37.12 | 70,408 | -0.73(-1.93%) |
Apr 22, 2022 | 38.49 | 38.54 | 37.71 | 37.85 | 49,330 | -1.07(-2.75%) |
Apr 21, 2022 | 39.47 | 39.57 | 38.92 | 38.92 | 54,232 | -0.15(-0.38%) |
Apr 20, 2022 | 38.92 | 39.41 | 38.92 | 39.07 | 41,548 | +0.22(+0.57%) |
Apr 19, 2022 | 39.06 | 39.08 | 38.56 | 38.85 | 52,457 | -0.98(-2.45%) |
Apr 18, 2022 | 40.00 | 40.53 | 39.66 | 39.83 | 72,861 | -0.58(-1.43%) |
Apr 14, 2022 | 40.38 | 40.85 | 40.17 | 40.40 | 28,964 | -0.44(-1.07%) |
Apr 13, 2022 | 40.28 | 40.84 | 40.23 | 40.84 | 36,778 | +1.17(+2.95%) |
Apr 12, 2022 | 40.32 | 40.55 | 39.52 | 39.67 | 60,929 | -0.41(-1.02%) |
Apr 11, 2022 | 40.59 | 40.63 | 40.07 | 40.08 | 101,520 | -0.66(-1.62%) |
Apr 08, 2022 | 40.40 | 40.88 | 40.11 | 40.74 | 65,079 | -1.59(-3.76%) |
Apr 07, 2022 | 42.52 | 42.74 | 41.95 | 42.33 | 50,049 | +0.15(+0.36%) |
Apr 06, 2022 | 41.55 | 42.18 | 41.30 | 42.18 | 68,017 | +0.72(+1.74%) |
Apr 05, 2022 | 41.48 | 41.69 | 41.28 | 41.46 | 56,596 | +0.16(+0.39%) |
Apr 04, 2022 | 41.70 | 41.92 | 41.09 | 41.30 | 71,013 | -0.92(-2.18%) |
Apr 01, 2022 | 41.62 | 42.22 | 41.58 | 42.22 | 49,010 | +0.41(+0.98%) |
Mar 31, 2022 | 42.68 | 42.78 | 41.81 | 41.81 | 47,322 | -0.99(-2.31%) |
Mar 30, 2022 | 42.55 | 43.06 | 42.55 | 42.80 | 44,919 | -0.29(-0.67%) |
Mar 29, 2022 | 43.30 | 43.54 | 42.64 | 43.09 | 50,437 | +2.59(+6.40%) |
Mar 28, 2022 | 40.59 | 40.71 | 40.23 | 40.50 | 48,719 | +0.72(+1.81%) |
Mar 25, 2022 | 40.04 | 40.04 | 39.46 | 39.78 | 45,736 | -0.27(-0.67%) |
Mar 24, 2022 | 39.97 | 40.18 | 39.86 | 40.05 | 33,086 | -0.10(-0.25%) |
Mar 23, 2022 | 39.97 | 40.36 | 39.70 | 40.15 | 45,424 | -0.71(-1.74%) |
Mar 22, 2022 | 40.44 | 40.90 | 40.39 | 40.86 | 41,547 | -0.37(-0.90%) |
Mar 21, 2022 | 41.31 | 41.55 | 40.94 | 41.23 | 52,155 | -0.73(-1.74%) |
Mar 18, 2022 | 41.20 | 42.00 | 41.14 | 41.96 | 45,156 | -0.05(-0.12%) |
Mar 17, 2022 | 41.34 | 42.11 | 41.32 | 42.01 | 60,915 | +0.61(+1.47%) |
Mar 16, 2022 | 41.19 | 41.62 | 40.83 | 41.40 | 43,419 | +1.97(+5.00%) |
Mar 15, 2022 | 39.69 | 39.85 | 39.06 | 39.43 | 91,046 | +0.21(+0.54%) |
Mar 14, 2022 | 38.62 | 39.63 | 38.62 | 39.22 | 93,236 | +1.63(+4.34%) |
Mar 11, 2022 | 38.47 | 38.54 | 37.59 | 37.59 | 68,315 | -0.27(-0.71%) |
Mar 10, 2022 | 38.08 | 38.58 | 37.69 | 37.86 | 65,663 | -1.94(-4.87%) |
Mar 09, 2022 | 38.48 | 39.94 | 38.30 | 39.80 | 116,289 | +4.15(+11.64%) |
Mar 08, 2022 | 35.34 | 36.35 | 34.66 | 35.65 | 164,649 | -0.63(-1.74%) |
Mar 07, 2022 | 37.82 | 37.82 | 36.09 | 36.28 | 85,407 | -2.32(-6.01%) |
Mar 04, 2022 | 38.93 | 39.40 | 38.31 | 38.60 | 534,826 | -0.71(-1.81%) |
Mar 03, 2022 | 40.00 | 40.01 | 38.89 | 39.31 | 374,669 | +0.52(+1.34%) |
Mar 02, 2022 | 38.60 | 38.92 | 38.41 | 38.79 | 70,662 | +0.11(+0.28%) |
Mar 01, 2022 | 39.26 | 39.38 | 38.36 | 38.68 | 90,055 | -0.83(-2.10%) |
Feb 28, 2022 | 39.80 | 40.88 | 39.28 | 39.51 | 103,855 | -0.51(-1.27%) |
Feb 25, 2022 | 39.99 | 40.05 | 39.63 | 40.02 | 131,535 | +1.33(+3.44%) |
Feb 24, 2022 | 37.75 | 38.75 | 37.23 | 38.69 | 84,797 | -1.01(-2.54%) |
Feb 23, 2022 | 40.13 | 40.13 | 39.64 | 39.70 | 77,880 | -0.31(-0.77%) |
Feb 22, 2022 | 39.93 | 40.27 | 39.85 | 40.01 | 77,323 | -0.15(-0.37%) |
Feb 18, 2022 | 40.16 | 0 | -0.73(-1.79%) | |||
Feb 17, 2022 | 41.34 | 41.34 | 40.89 | 40.89 | 56,550 | -0.39(-0.94%) |
Feb 16, 2022 | 41.27 | 41.35 | 40.94 | 41.28 | 35,880 | -0.27(-0.65%) |
Feb 15, 2022 | 41.11 | 41.58 | 40.96 | 41.55 | 105,105 | +1.77(+4.45%) |
Feb 14, 2022 | 40.11 | 40.12 | 39.60 | 39.78 | 51,207 | -1.00(-2.45%) |
Feb 11, 2022 | 41.71 | 42.00 | 40.78 | 40.78 | 43,462 | -1.46(-3.46%) |
Feb 10, 2022 | 41.82 | 42.68 | 41.80 | 42.24 | 49,532 | -0.79(-1.84%) |
Feb 09, 2022 | 43.22 | 43.26 | 42.96 | 43.03 | 41,862 | +0.85(+2.02%) |
Feb 08, 2022 | 42.11 | 42.31 | 41.74 | 42.18 | 33,083 | -1.36(-3.12%) |
Feb 07, 2022 | 43.25 | 43.80 | 43.23 | 43.54 | 61,706 | -0.44(-1.00%) |
Feb 04, 2022 | 43.87 | 44.13 | 43.68 | 43.98 | 56,179 | +0.07(+0.16%) |
Feb 03, 2022 | 44.11 | 43.81 | 43.91 | 39,472 | -1.04(-2.31%) | |
Feb 02, 2022 | 44.97 | 45.02 | 44.81 | 44.95 | 28,780 | +0.51(+1.14%) |
Feb 01, 2022 | 44.29 | 44.55 | 43.92 | 44.44 | 53,334 | +0.67(+1.53%) |
Jan 31, 2022 | 43.32 | 43.95 | 43.32 | 43.77 | 57,167 | +0.94(+2.19%) |
Jan 28, 2022 | 42.35 | 42.90 | 42.04 | 42.83 | 46,259 | +1.03(+2.46%) |
Jan 27, 2022 | 41.67 | 42.18 | 41.67 | 41.80 | 69,013 | -0.71(-1.67%) |
Jan 26, 2022 | 42.62 | 42.94 | 42.35 | 42.51 | 98,196 | -0.07(-0.16%) |
Jan 25, 2022 | 42.63 | 42.84 | 42.36 | 42.58 | 97,987 | -0.95(-2.19%) |
Jan 24, 2022 | 43.23 | 43.60 | 42.82 | 43.53 | 72,448 | -0.21(-0.48%) |
Jan 21, 2022 | 44.02 | 44.32 | 43.67 | 43.74 | 69,236 | -0.39(-0.88%) |
Jan 20, 2022 | 44.02 | 44.67 | 43.85 | 44.13 | 61,439 | +1.08(+2.51%) |
Jan 19, 2022 | 43.18 | 43.40 | 43.05 | 43.05 | 67,019 | +0.05(+0.12%) |
Jan 18, 2022 | 42.99 | 43.33 | 42.94 | 43.00 | 90,067 | -0.75(-1.71%) |
Jan 14, 2022 | 43.75 | 0 | -1.06(-2.37%) | |||
Jan 13, 2022 | 45.91 | 45.91 | 44.81 | 44.81 | 43,319 | -1.76(-3.78%) |
Jan 12, 2022 | 46.23 | 46.57 | 46.22 | 46.57 | 41,701 | +0.76(+1.66%) |
Jan 11, 2022 | 45.69 | 45.88 | 45.43 | 45.81 | 48,916 | +0.67(+1.47%) |
Jan 10, 2022 | 45.07 | 45.40 | 44.68 | 45.15 | 42,640 | -2.02(-4.29%) |
Jan 07, 2022 | 47.12 | 47.25 | 46.84 | 47.17 | 28,322 | +0.30(+0.64%) |
Jan 06, 2022 | 47.23 | 47.23 | 46.67 | 46.87 | 48,676 | -1.30(-2.70%) |
Jan 05, 2022 | 49.24 | 49.36 | 48.17 | 48.17 | 40,724 | -1.54(-3.10%) |
Jan 04, 2022 | 49.44 | 49.98 | 49.44 | 49.71 | 31,944 | -0.74(-1.47%) |
Jan 03, 2022 | 51.13 | 51.13 | 50.00 | 50.45 | 17,920 | -1.65(-3.17%) |
Dec 31, 2021 | 50.90 | 52.29 | 50.90 | 52.10 | 30,376 | +0.37(+0.72%) |
Dec 30, 2021 | 51.70 | 51.86 | 51.50 | 51.73 | 20,516 | -0.32(-0.61%) |
Dec 29, 2021 | 51.87 | 52.05 | 51.83 | 52.05 | 25,563 | +0.08(+0.15%) |
Dec 28, 2021 | 52.18 | 52.22 | 51.87 | 51.97 | 15,661 | +0.18(+0.35%) |
Dec 27, 2021 | 51.77 | 52.00 | 51.63 | 51.79 | 25,974 | +0.60(+1.17%) |
Dec 23, 2021 | 51.14 | 51.25 | 50.96 | 51.19 | 49,827 | -0.49(-0.95%) |
Dec 22, 2021 | 51.26 | 51.77 | 51.18 | 51.68 | 52,764 | +0.65(+1.26%) |
Dec 21, 2021 | 51.07 | 51.10 | 50.78 | 51.03 | 57,408 | +0.20(+0.40%) |
Dec 20, 2021 | 50.13 | 50.89 | 50.13 | 50.83 | 37,729 | +1.48(+3.00%) |
Dec 17, 2021 | 49.91 | 50.63 | 49.35 | 49.35 | 61,471 | -1.55(-3.05%) |
Dec 16, 2021 | 50.73 | 50.97 | 50.67 | 50.90 | 27,212 | -0.08(-0.16%) |
Dec 15, 2021 | 50.60 | 51.29 | 50.60 | 50.98 | 25,447 | +0.87(+1.74%) |
Dec 14, 2021 | 50.20 | 50.30 | 49.81 | 50.11 | 36,191 | -1.22(-2.38%) |
Dec 13, 2021 | 50.99 | 51.60 | 50.99 | 51.33 | 24,342 | +0.48(+0.94%) |
Dec 10, 2021 | 50.94 | 50.96 | 50.66 | 50.85 | 36,260 | +0.05(+0.10%) |
Dec 09, 2021 | 51.07 | 51.07 | 50.63 | 50.80 | 25,936 | +0.35(+0.69%) |
Dec 08, 2021 | 49.92 | 50.45 | 49.66 | 50.45 | 30,260 | +0.63(+1.26%) |
Dec 07, 2021 | 49.65 | 49.85 | 49.43 | 49.82 | 36,314 | +0.69(+1.41%) |
Dec 06, 2021 | 49.11 | 49.34 | 48.80 | 49.13 | 28,236 | +0.73(+1.51%) |
Dec 03, 2021 | 48.33 | 49.43 | 48.15 | 48.40 | 27,792 | +0.30(+0.62%) |
Dec 02, 2021 | 48.24 | 48.52 | 47.90 | 48.10 | 46,214 | -0.72(-1.47%) |
Dec 01, 2021 | 48.84 | 49.13 | 48.78 | 48.82 | 37,751 | -0.88(-1.77%) |
Nov 30, 2021 | 50.35 | 50.71 | 50.35 | 49.70 | 38,450 | +0.13(+0.26%) |
Nov 29, 2021 | 49.33 | 49.73 | 48.76 | 49.57 | 32,289 | -0.81(-1.61%) |
Nov 26, 2021 | 51.04 | 51.20 | 50.20 | 50.38 | 23,469 | +1.95(+4.03%) |
Nov 24, 2021 | 48.16 | 48.44 | 48.16 | 48.43 | 20,133 | -0.09(-0.20%) |
Nov 23, 2021 | 48.12 | 48.67 | 48.12 | 48.52 | 32,503 | -1.23(-2.46%) |
Nov 22, 2021 | 50.14 | 50.14 | 49.73 | 49.75 | 40,842 | -0.21(-0.42%) |
Nov 19, 2021 | 50.39 | 50.39 | 49.86 | 49.96 | 34,322 | -0.21(-0.42%) |
Nov 18, 2021 | 50.00 | 50.18 | 50.10 | 50.17 | 28,535 | +0.53(+1.06%) |
Nov 17, 2021 | 49.35 | 49.72 | 49.35 | 49.65 | 27,505 | +0.93(+1.90%) |
Nov 16, 2021 | 48.70 | 48.97 | 48.65 | 48.72 | 36,602 | -0.37(-0.75%) |
Nov 15, 2021 | 49.57 | 49.57 | 49.09 | 49.09 | 23,983 | +0.01(+0.02%) |
Nov 12, 2021 | 48.85 | 49.10 | 48.44 | 49.08 | 23,348 | +2.01(+4.27%) |
Nov 11, 2021 | 47.04 | 47.32 | 46.96 | 47.07 | 30,937 | -0.22(-0.47%) |
Nov 10, 2021 | 47.71 | 47.29 | 47.29 | 17,369 | -1.09(-2.24%) | |
Nov 09, 2021 | 48.30 | 48.42 | 48.16 | 48.38 | 32,532 | -0.01(-0.01%) |
Nov 08, 2021 | 48.18 | 48.46 | 48.14 | 48.38 | 27,745 | +1.43(+3.05%) |
Nov 05, 2021 | 46.93 | 47.80 | 46.69 | 46.95 | 31,208 | -3.28(-6.53%) |
Nov 04, 2021 | 49.99 | 50.26 | 49.94 | 50.23 | 17,553 | -0.45(-0.89%) |
Nov 03, 2021 | 49.20 | 50.75 | 48.96 | 50.68 | 62,344 | +2.28(+4.71%) |
Nov 02, 2021 | 48.34 | 48.66 | 48.34 | 48.40 | 24,391 | +0.10(+0.21%) |
Nov 01, 2021 | 48.13 | 48.34 | 47.39 | 48.30 | 23,401 | +0.91(+1.92%) |
Oct 29, 2021 | 47.52 | 47.52 | 47.16 | 47.39 | 34,233 | -0.65(-1.35%) |
Oct 28, 2021 | 47.70 | 48.05 | 47.68 | 48.04 | 22,522 | +1.08(+2.30%) |
Oct 27, 2021 | 47.46 | 47.46 | 46.88 | 46.96 | 22,356 | -0.09(-0.19%) |
Oct 26, 2021 | 46.98 | 47.05 | 20,122 | -0.26(-0.55%) | ||
Oct 25, 2021 | 47.32 | 47.32 | 47.11 | 47.31 | 31,051 | -0.02(-0.03%) |
Oct 22, 2021 | 47.41 | 47.46 | 47.06 | 47.33 | 19,956 | -0.03(-0.06%) |
Oct 21, 2021 | 46.88 | 47.43 | 46.88 | 47.35 | 19,090 | +1.11(+2.41%) |
Oct 20, 2021 | 46.47 | 46.60 | 46.10 | 46.24 | 24,919 | +0.85(+1.87%) |
Oct 19, 2021 | 45.15 | 45.48 | 45.15 | 45.39 | 29,848 | +0.49(+1.10%) |
Oct 18, 2021 | 44.45 | 44.93 | 44.45 | 44.90 | 17,746 | +0.24(+0.54%) |
Oct 15, 2021 | 44.54 | 44.73 | 44.33 | 44.66 | 53,378 | -0.04(-0.08%) |
Oct 14, 2021 | 44.36 | 44.71 | 44.31 | 44.70 | 24,964 | +0.19(+0.42%) |
Oct 13, 2021 | 44.76 | 44.76 | 44.40 | 44.51 | 22,557 | +1.15(+2.65%) |
Oct 12, 2021 | 43.57 | 43.57 | 43.28 | 43.36 | 20,860 | +0.95(+2.25%) |
Oct 11, 2021 | 42.40 | 42.69 | 42.40 | 42.41 | 17,033 | -0.77(-1.78%) |
Oct 08, 2021 | 43.31 | 43.38 | 43.06 | 43.17 | 18,867 | -0.01(-0.03%) |
Oct 07, 2021 | 42.94 | 43.79 | 42.87 | 43.19 | 40,777 | -0.19(-0.44%) |
Oct 06, 2021 | 43.04 | 43.39 | 42.85 | 43.38 | 19,823 | +0.08(+0.18%) |
Oct 05, 2021 | 42.95 | 43.35 | 42.95 | 43.30 | 37,558 | +0.57(+1.33%) |
Oct 04, 2021 | 42.93 | 43.18 | 42.40 | 42.73 | 30,005 | +0.08(+0.19%) |