Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.09 | 33.03 | 31.28 | 31.72 | 3,717,891 | -2.38(-6.98%) |
Sep 29, 2022 | 33.83 | 34.16 | 33.23 | 34.10 | 1,049,954 | -0.29(-0.84%) |
Sep 28, 2022 | 33.60 | 34.59 | 33.53 | 34.39 | 1,901,690 | +1.05(+3.15%) |
Sep 27, 2022 | 33.35 | 33.68 | 32.64 | 33.34 | 1,287,963 | +0.39(+1.18%) |
Sep 26, 2022 | 33.68 | 33.99 | 32.66 | 32.95 | 1,741,270 | -0.97(-2.86%) |
Sep 23, 2022 | 34.53 | 34.67 | 33.40 | 33.92 | 1,708,274 | -1.36(-3.85%) |
Sep 22, 2022 | 36.09 | 36.21 | 35.16 | 35.28 | 876,096 | -0.61(-1.70%) |
Sep 21, 2022 | 36.59 | 37.11 | 35.85 | 35.89 | 844,102 | -0.40(-1.10%) |
Sep 20, 2022 | 36.29 | 36.72 | 36.09 | 36.29 | 994,214 | -0.56(-1.52%) |
Sep 19, 2022 | 35.57 | 37.00 | 35.57 | 36.85 | 1,347,577 | +0.99(+2.76%) |
Sep 16, 2022 | 35.72 | 36.48 | 35.37 | 35.86 | 2,232,812 | -0.30(-0.83%) |
Sep 15, 2022 | 36.00 | 36.80 | 35.87 | 36.16 | 1,136,870 | -0.18(-0.50%) |
Sep 14, 2022 | 36.50 | 36.77 | 35.90 | 36.34 | 1,383,850 | -0.01(-0.03%) |
Sep 13, 2022 | 37.31 | 37.65 | 36.11 | 36.35 | 1,584,986 | -2.59(-6.65%) |
Sep 12, 2022 | 38.49 | 39.40 | 38.49 | 38.94 | 1,327,058 | +0.87(+2.29%) |
Sep 09, 2022 | 37.47 | 38.33 | 37.45 | 38.07 | 1,387,024 | +0.98(+2.64%) |
Sep 08, 2022 | 37.27 | 37.49 | 35.90 | 37.09 | 1,535,487 | -0.67(-1.77%) |
Sep 07, 2022 | 36.86 | 38.02 | 36.86 | 37.76 | 1,618,147 | +0.73(+1.97%) |
Sep 06, 2022 | 37.32 | 37.49 | 36.03 | 37.03 | 2,022,717 | -0.13(-0.35%) |
Sep 02, 2022 | 37.94 | 38.17 | 36.89 | 37.16 | 1,151,420 | -0.37(-0.99%) |
Sep 01, 2022 | 37.50 | 37.65 | 36.81 | 37.53 | 1,117,294 | -0.27(-0.71%) |
Aug 31, 2022 | 38.31 | 38.70 | 37.78 | 37.80 | 1,313,785 | -0.48(-1.25%) |
Aug 30, 2022 | 39.12 | 39.29 | 38.26 | 38.28 | 735,772 | -0.39(-1.01%) |
Aug 29, 2022 | 38.02 | 39.03 | 37.86 | 38.67 | 858,408 | +0.15(+0.39%) |
Aug 26, 2022 | 39.78 | 39.84 | 38.41 | 38.52 | 835,883 | -1.17(-2.95%) |
Aug 25, 2022 | 39.08 | 40.23 | 38.94 | 39.69 | 1,291,056 | +0.70(+1.80%) |
Aug 24, 2022 | 38.62 | 39.30 | 38.48 | 38.99 | 939,645 | +0.30(+0.78%) |
Aug 23, 2022 | 39.24 | 39.48 | 38.55 | 38.69 | 1,085,758 | -0.22(-0.57%) |
Aug 22, 2022 | 38.74 | 39.16 | 38.42 | 38.91 | 992,217 | -0.58(-1.47%) |
Aug 19, 2022 | 40.13 | 40.20 | 39.29 | 39.49 | 845,337 | -0.83(-2.06%) |
Aug 18, 2022 | 40.08 | 40.54 | 39.80 | 40.32 | 930,500 | -0.19(-0.47%) |
Aug 17, 2022 | 41.22 | 41.28 | 40.05 | 40.51 | 896,952 | -1.03(-2.48%) |
Aug 16, 2022 | 40.00 | 41.62 | 39.99 | 41.54 | 1,299,083 | +1.34(+3.33%) |
Aug 15, 2022 | 40.01 | 40.38 | 39.83 | 40.20 | 1,628,973 | -0.01(-0.02%) |
Aug 12, 2022 | 40.44 | 40.44 | 39.85 | 40.21 | 1,098,954 | +0.21(+0.53%) |
Aug 11, 2022 | 39.75 | 40.48 | 39.35 | 40.00 | 1,567,205 | +0.75(+1.91%) |
Aug 10, 2022 | 39.25 | 40.12 | 39.09 | 39.25 | 1,454,265 | +1.01(+2.64%) |
Aug 09, 2022 | 39.20 | 39.27 | 37.80 | 38.24 | 1,250,535 | -1.24(-3.14%) |
Aug 08, 2022 | 39.56 | 40.37 | 39.41 | 39.48 | 938,234 | +0.15(+0.38%) |
Aug 05, 2022 | 39.00 | 39.61 | 38.87 | 39.33 | 808,078 | -0.05(-0.13%) |
Aug 04, 2022 | 38.55 | 39.41 | 38.20 | 39.38 | 1,060,423 | +0.82(+2.13%) |
Aug 03, 2022 | 37.88 | 38.87 | 37.80 | 38.56 | 1,052,989 | +0.99(+2.64%) |
Aug 02, 2022 | 38.08 | 38.15 | 37.48 | 37.57 | 1,068,625 | -0.72(-1.88%) |
Aug 01, 2022 | 37.68 | 38.46 | 37.26 | 38.29 | 1,394,827 | +0.33(+0.87%) |
Jul 29, 2022 | 38.16 | 38.27 | 37.60 | 37.96 | 1,921,870 | +0.10(+0.26%) |
Jul 28, 2022 | 36.60 | 38.06 | 36.52 | 37.86 | 2,130,327 | +1.45(+3.98%) |
Jul 27, 2022 | 36.09 | 36.62 | 33.51 | 36.41 | 3,824,624 | +0.75(+2.10%) |
Jul 26, 2022 | 37.01 | 37.41 | 35.08 | 35.66 | 4,652,337 | -2.25(-5.94%) |
Jul 25, 2022 | 38.15 | 38.37 | 37.19 | 37.91 | 1,987,945 | -0.37(-0.97%) |
Jul 22, 2022 | 38.62 | 38.79 | 37.84 | 38.28 | 1,390,078 | -0.25(-0.65%) |
Jul 21, 2022 | 38.54 | 38.80 | 38.15 | 38.53 | 1,151,610 | -0.10(-0.26%) |
Jul 20, 2022 | 37.81 | 38.78 | 37.69 | 38.63 | 1,721,459 | +0.72(+1.90%) |
Jul 19, 2022 | 35.18 | 38.25 | 35.17 | 37.91 | 3,837,875 | +0.79(+2.13%) |
Jul 18, 2022 | 37.35 | 37.90 | 36.96 | 37.12 | 1,486,163 | +0.40(+1.09%) |
Jul 15, 2022 | 37.14 | 37.37 | 36.24 | 36.72 | 1,356,947 | +0.12(+0.33%) |
Jul 14, 2022 | 36.34 | 36.74 | 35.90 | 36.60 | 552,022 | -0.36(-0.97%) |
Jul 13, 2022 | 35.75 | 37.14 | 35.50 | 36.96 | 775,681 | +0.56(+1.54%) |
Jul 12, 2022 | 36.30 | 37.31 | 36.05 | 36.40 | 786,685 | +0.00(+0.00%) |
Jul 11, 2022 | 36.38 | 36.82 | 36.00 | 36.40 | 650,023 | -0.54(-1.46%) |
Jul 08, 2022 | 36.88 | 37.06 | 36.23 | 36.94 | 709,201 | -0.06(-0.16%) |
Jul 07, 2022 | 36.06 | 37.04 | 35.94 | 37.00 | 1,171,277 | +1.21(+3.38%) |
Jul 06, 2022 | 36.29 | 36.89 | 35.24 | 35.79 | 1,432,315 | -0.68(-1.86%) |
Jul 05, 2022 | 34.55 | 36.82 | 34.55 | 36.47 | 1,282,105 | +1.18(+3.34%) |
Jul 01, 2022 | 35.35 | 35.51 | 34.22 | 35.29 | 1,416,154 | -0.29(-0.82%) |
Jun 30, 2022 | 36.10 | 36.21 | 34.65 | 35.58 | 1,765,897 | -1.31(-3.55%) |
Jun 29, 2022 | 37.55 | 37.55 | 36.36 | 36.89 | 767,079 | -0.49(-1.31%) |
Jun 28, 2022 | 38.70 | 39.61 | 37.36 | 37.38 | 1,284,733 | -1.16(-3.01%) |
Jun 27, 2022 | 38.74 | 39.08 | 37.94 | 38.54 | 1,106,518 | -0.04(-0.10%) |
Jun 24, 2022 | 37.22 | 38.87 | 37.22 | 38.58 | 1,161,318 | +1.91(+5.21%) |
Jun 23, 2022 | 36.43 | 36.89 | 35.98 | 36.67 | 1,621,228 | +0.65(+1.80%) |
Jun 22, 2022 | 36.20 | 36.41 | 35.70 | 36.02 | 929,253 | -0.68(-1.85%) |
Jun 21, 2022 | 37.03 | 37.48 | 36.27 | 36.70 | 1,009,992 | +0.23(+0.63%) |
Jun 17, 2022 | 35.55 | 36.87 | 35.35 | 36.47 | 1,528,987 | +1.07(+3.02%) |
Jun 16, 2022 | 36.63 | 36.64 | 35.03 | 35.40 | 1,256,399 | -2.52(-6.65%) |
Jun 15, 2022 | 38.63 | 38.63 | 37.16 | 37.92 | 1,637,002 | +0.89(+2.40%) |
Jun 14, 2022 | 36.80 | 37.59 | 36.68 | 37.03 | 1,223,630 | +0.31(+0.84%) |
Jun 13, 2022 | 38.02 | 38.31 | 36.27 | 36.72 | 2,047,184 | -2.70(-6.85%) |
Jun 10, 2022 | 40.50 | 40.89 | 39.40 | 39.42 | 954,385 | -1.93(-4.67%) |
Jun 09, 2022 | 41.51 | 42.07 | 41.21 | 41.35 | 1,094,228 | -0.49(-1.17%) |
Jun 08, 2022 | 41.83 | 42.83 | 41.59 | 41.84 | 1,212,148 | -0.50(-1.18%) |
Jun 07, 2022 | 40.55 | 42.49 | 40.31 | 42.34 | 1,419,175 | +1.14(+2.77%) |
Jun 06, 2022 | 41.63 | 41.83 | 40.92 | 41.20 | 1,002,602 | -0.07(-0.17%) |
Jun 03, 2022 | 40.87 | 41.49 | 40.34 | 41.27 | 751,942 | +0.01(+0.02%) |
Jun 02, 2022 | 39.49 | 41.29 | 39.22 | 41.26 | 1,175,657 | +2.01(+5.12%) |
Jun 01, 2022 | 39.79 | 40.15 | 38.57 | 39.25 | 906,445 | -0.15(-0.38%) |
May 31, 2022 | 39.25 | 39.79 | 38.39 | 39.40 | 1,765,884 | +0.16(+0.41%) |
May 27, 2022 | 37.87 | 39.31 | 37.81 | 39.24 | 1,113,798 | +1.56(+4.14%) |
May 26, 2022 | 36.59 | 38.60 | 36.33 | 37.68 | 1,160,628 | +1.71(+4.75%) |
May 25, 2022 | 34.07 | 36.23 | 34.07 | 35.97 | 1,290,594 | +1.29(+3.72%) |
May 24, 2022 | 35.56 | 35.85 | 34.05 | 34.68 | 1,179,467 | -1.67(-4.59%) |
May 23, 2022 | 36.11 | 36.69 | 35.58 | 36.35 | 1,181,103 | +0.22(+0.61%) |
May 20, 2022 | 36.47 | 36.63 | 34.72 | 36.13 | 1,370,616 | +0.23(+0.64%) |
May 19, 2022 | 36.50 | 37.10 | 35.70 | 35.90 | 1,456,764 | -1.15(-3.10%) |
May 18, 2022 | 37.20 | 38.46 | 36.86 | 37.05 | 1,236,867 | -1.17(-3.06%) |
May 17, 2022 | 37.57 | 38.28 | 36.91 | 38.22 | 1,075,735 | +1.38(+3.75%) |
May 16, 2022 | 37.66 | 38.05 | 36.62 | 36.84 | 1,066,684 | -1.05(-2.77%) |
May 13, 2022 | 37.01 | 38.52 | 37.01 | 37.89 | 1,357,124 | +1.41(+3.87%) |
May 12, 2022 | 35.28 | 37.19 | 35.11 | 36.48 | 1,613,403 | +0.97(+2.73%) |
May 11, 2022 | 36.25 | 37.08 | 35.44 | 35.51 | 1,239,236 | -0.50(-1.39%) |
May 10, 2022 | 36.21 | 36.67 | 34.84 | 36.01 | 1,153,245 | +0.22(+0.61%) |
May 09, 2022 | 36.39 | 37.45 | 35.51 | 35.79 | 1,027,604 | -1.44(-3.87%) |
May 06, 2022 | 37.58 | 37.73 | 36.58 | 37.23 | 1,177,932 | -1.04(-2.72%) |
May 05, 2022 | 39.53 | 39.69 | 37.79 | 38.27 | 931,944 | -1.86(-4.63%) |
May 04, 2022 | 39.02 | 40.16 | 38.06 | 40.13 | 951,739 | +1.04(+2.66%) |
May 03, 2022 | 39.73 | 39.85 | 38.35 | 39.09 | 966,664 | -0.57(-1.44%) |
May 02, 2022 | 38.29 | 39.70 | 38.11 | 39.66 | 1,294,971 | +1.36(+3.55%) |
Apr 29, 2022 | 39.22 | 39.74 | 38.18 | 38.30 | 1,477,382 | -1.43(-3.60%) |
Apr 28, 2022 | 39.42 | 40.16 | 38.30 | 39.73 | 1,522,449 | +0.46(+1.17%) |
Apr 27, 2022 | 39.38 | 40.80 | 39.00 | 39.27 | 2,729,136 | +1.86(+4.97%) |
Apr 26, 2022 | 38.74 | 38.92 | 37.18 | 37.41 | 2,397,061 | -1.83(-4.66%) |
Apr 25, 2022 | 38.91 | 39.69 | 38.31 | 39.24 | 1,998,143 | -0.48(-1.21%) |
Apr 22, 2022 | 41.00 | 41.40 | 39.70 | 39.72 | 1,397,195 | -1.46(-3.55%) |
Apr 21, 2022 | 41.87 | 42.41 | 40.98 | 41.18 | 1,250,933 | -0.01(-0.02%) |
Apr 20, 2022 | 41.83 | 42.30 | 41.15 | 41.19 | 1,324,444 | -0.33(-0.79%) |
Apr 19, 2022 | 39.87 | 41.63 | 39.70 | 41.52 | 1,523,306 | +1.76(+4.43%) |
Apr 18, 2022 | 39.65 | 39.80 | 38.73 | 39.76 | 1,337,330 | -0.01(-0.03%) |
Apr 14, 2022 | 39.02 | 39.95 | 38.62 | 39.77 | 1,292,063 | +0.85(+2.18%) |
Apr 13, 2022 | 37.71 | 39.01 | 37.62 | 38.92 | 911,641 | +1.24(+3.29%) |
Apr 12, 2022 | 38.11 | 38.98 | 37.62 | 37.68 | 881,376 | -0.18(-0.48%) |
Apr 11, 2022 | 37.32 | 38.70 | 37.29 | 37.86 | 1,031,867 | +0.05(+0.13%) |
Apr 08, 2022 | 38.34 | 38.93 | 37.57 | 37.81 | 1,411,523 | -0.55(-1.43%) |
Apr 07, 2022 | 38.17 | 38.68 | 37.32 | 38.36 | 1,099,867 | -0.27(-0.70%) |
Apr 06, 2022 | 39.55 | 39.77 | 38.01 | 38.63 | 1,302,226 | -1.40(-3.50%) |
Apr 05, 2022 | 40.78 | 41.19 | 39.68 | 40.03 | 1,574,731 | -0.87(-2.13%) |
Apr 04, 2022 | 40.91 | 41.71 | 40.64 | 40.90 | 1,203,885 | -0.01(-0.02%) |
Apr 01, 2022 | 40.98 | 41.22 | 40.55 | 40.91 | 1,091,766 | +0.15(+0.37%) |
Mar 31, 2022 | 41.08 | 41.54 | 40.68 | 40.76 | 1,403,789 | -0.63(-1.52%) |
Mar 30, 2022 | 42.06 | 42.06 | 41.23 | 41.39 | 1,243,764 | -1.11(-2.61%) |
Mar 29, 2022 | 41.65 | 43.25 | 41.50 | 42.50 | 1,479,839 | +1.87(+4.60%) |
Mar 28, 2022 | 40.29 | 40.64 | 39.60 | 40.63 | 932,157 | +0.23(+0.57%) |
Mar 25, 2022 | 40.23 | 40.48 | 39.63 | 40.40 | 1,017,560 | +0.51(+1.28%) |
Mar 24, 2022 | 39.93 | 40.16 | 39.45 | 39.89 | 1,057,951 | +0.08(+0.20%) |
Mar 23, 2022 | 41.00 | 41.41 | 39.69 | 39.81 | 1,137,291 | -1.53(-3.70%) |
Mar 22, 2022 | 40.21 | 41.57 | 40.21 | 41.34 | 2,364,562 | +1.61(+4.05%) |
Mar 21, 2022 | 39.54 | 40.23 | 39.02 | 39.73 | 1,490,691 | +0.16(+0.40%) |
Mar 18, 2022 | 38.69 | 39.63 | 38.49 | 39.57 | 1,614,794 | +0.55(+1.41%) |
Mar 17, 2022 | 38.48 | 39.31 | 38.16 | 39.02 | 955,631 | -0.03(-0.08%) |
Mar 16, 2022 | 37.93 | 39.99 | 37.93 | 39.05 | 1,356,409 | +1.90(+5.11%) |
Mar 15, 2022 | 36.14 | 37.34 | 36.04 | 37.15 | 1,302,229 | +1.27(+3.54%) |
Mar 14, 2022 | 37.62 | 38.00 | 35.73 | 35.88 | 1,683,856 | -1.46(-3.91%) |
Mar 11, 2022 | 38.32 | 38.44 | 37.14 | 37.34 | 1,274,201 | -0.53(-1.40%) |
Mar 10, 2022 | 37.20 | 38.05 | 36.74 | 37.87 | 1,058,775 | -0.04(-0.11%) |
Mar 09, 2022 | 38.57 | 39.93 | 37.70 | 37.91 | 2,034,127 | +0.87(+2.35%) |
Mar 08, 2022 | 35.85 | 38.18 | 34.97 | 37.04 | 3,288,258 | +2.78(+8.11%) |
Mar 07, 2022 | 37.27 | 37.27 | 33.50 | 34.26 | 4,345,380 | -3.18(-8.49%) |
Mar 04, 2022 | 40.00 | 40.37 | 36.88 | 37.44 | 3,355,860 | -3.33(-8.17%) |
Mar 03, 2022 | 43.57 | 43.75 | 40.60 | 40.77 | 2,063,296 | -2.87(-6.58%) |
Mar 02, 2022 | 41.69 | 43.80 | 41.69 | 43.64 | 2,786,904 | +2.13(+5.13%) |
Mar 01, 2022 | 45.45 | 45.88 | 41.21 | 41.51 | 3,105,421 | -4.47(-9.72%) |
Feb 28, 2022 | 46.51 | 47.48 | 45.77 | 45.98 | 1,976,625 | -1.51(-3.18%) |
Feb 25, 2022 | 45.96 | 47.53 | 45.65 | 47.49 | 1,256,318 | +1.45(+3.15%) |
Feb 24, 2022 | 44.12 | 46.24 | 44.04 | 46.04 | 1,361,570 | +0.40(+0.88%) |
Feb 23, 2022 | 47.86 | 47.88 | 45.50 | 45.64 | 1,218,763 | -1.79(-3.77%) |
Feb 22, 2022 | 47.50 | 48.65 | 46.97 | 47.43 | 1,172,057 | -0.29(-0.61%) |
Feb 18, 2022 | 47.72 | 0 | +0.21(+0.44%) | |||
Feb 17, 2022 | 48.56 | 49.08 | 47.33 | 47.51 | 1,144,404 | -1.43(-2.92%) |
Feb 16, 2022 | 47.74 | 49.19 | 47.36 | 48.94 | 1,027,071 | +1.03(+2.15%) |
Feb 15, 2022 | 47.55 | 48.18 | 47.46 | 47.91 | 1,471,086 | +0.97(+2.07%) |
Feb 14, 2022 | 47.10 | 48.18 | 46.55 | 46.94 | 1,269,987 | -0.30(-0.64%) |
Feb 11, 2022 | 48.32 | 48.65 | 47.18 | 47.24 | 1,604,890 | -0.97(-2.01%) |
Feb 10, 2022 | 46.32 | 49.89 | 46.22 | 48.21 | 2,121,184 | +0.79(+1.67%) |
Feb 09, 2022 | 46.84 | 47.66 | 46.55 | 47.42 | 1,662,092 | +1.14(+2.46%) |
Feb 08, 2022 | 44.96 | 46.40 | 44.37 | 46.28 | 2,043,220 | +1.32(+2.94%) |
Feb 07, 2022 | 44.57 | 45.31 | 43.99 | 44.96 | 1,786,808 | +0.53(+1.19%) |
Feb 04, 2022 | 44.60 | 45.01 | 43.25 | 44.43 | 3,710,392 | +2.73(+6.55%) |
Feb 03, 2022 | 41.96 | 41.59 | 41.70 | 1,738,050 | -0.79(-1.86%) | |
Feb 02, 2022 | 42.84 | 42.84 | 41.75 | 42.49 | 1,971,653 | +0.03(+0.07%) |
Feb 01, 2022 | 42.12 | 42.61 | 41.53 | 42.46 | 1,426,348 | +0.46(+1.10%) |
Jan 31, 2022 | 41.04 | 42.10 | 42.00 | 1,136,126 | +0.68(+1.65%) | |
Jan 28, 2022 | 40.98 | 41.28 | 39.30 | 41.32 | 1,611,775 | +0.27(+0.66%) |
Jan 27, 2022 | 41.64 | 42.13 | 40.72 | 41.05 | 997,218 | -0.25(-0.61%) |
Jan 26, 2022 | 43.05 | 43.21 | 41.02 | 41.30 | 1,320,785 | -0.98(-2.32%) |
Jan 25, 2022 | 42.53 | 42.87 | 41.15 | 42.28 | 1,568,422 | -0.96(-2.22%) |
Jan 24, 2022 | 40.06 | 43.34 | 39.85 | 43.24 | 2,258,973 | +2.05(+4.98%) |
Jan 21, 2022 | 41.31 | 42.21 | 40.68 | 41.19 | 1,172,416 | -0.58(-1.39%) |
Jan 20, 2022 | 43.77 | 43.93 | 41.64 | 41.77 | 927,767 | -1.67(-3.84%) |
Jan 19, 2022 | 43.87 | 44.51 | 43.42 | 43.44 | 769,843 | -0.27(-0.62%) |
Jan 18, 2022 | 42.96 | 44.30 | 42.50 | 43.71 | 1,244,599 | +0.08(+0.18%) |
Jan 14, 2022 | 43.63 | 0 | -0.68(-1.53%) | |||
Jan 13, 2022 | 44.71 | 45.70 | 44.12 | 44.31 | 1,249,209 | -1.00(-2.21%) |
Jan 12, 2022 | 45.11 | 45.85 | 44.69 | 45.31 | 867,389 | +0.43(+0.96%) |
Jan 11, 2022 | 44.79 | 44.92 | 43.88 | 44.88 | 852,380 | +0.22(+0.49%) |
Jan 10, 2022 | 45.26 | 45.42 | 43.23 | 44.66 | 1,690,721 | -1.38(-3.00%) |
Jan 07, 2022 | 46.33 | 46.88 | 45.93 | 46.04 | 1,512,880 | -0.27(-0.58%) |
Jan 06, 2022 | 45.66 | 46.57 | 44.89 | 46.31 | 1,418,514 | +1.02(+2.25%) |
Jan 05, 2022 | 46.40 | 46.77 | 45.04 | 45.29 | 2,479,238 | -1.15(-2.48%) |
Jan 04, 2022 | 45.40 | 46.99 | 45.21 | 46.44 | 1,410,431 | +1.98(+4.45%) |
Jan 03, 2022 | 43.82 | 44.52 | 43.54 | 44.46 | 1,513,153 | +1.06(+2.44%) |
Dec 31, 2021 | 43.28 | 43.68 | 43.01 | 43.40 | 704,519 | -0.18(-0.41%) |
Dec 30, 2021 | 43.70 | 44.26 | 43.58 | 43.58 | 567,574 | -0.25(-0.57%) |
Dec 29, 2021 | 43.51 | 44.23 | 43.25 | 43.83 | 727,578 | +0.46(+1.06%) |
Dec 28, 2021 | 42.97 | 43.64 | 42.97 | 43.37 | 1,275,850 | +0.37(+0.86%) |
Dec 27, 2021 | 42.51 | 43.01 | 42.16 | 43.00 | 899,255 | +0.73(+1.73%) |
Dec 23, 2021 | 41.65 | 42.81 | 41.65 | 42.27 | 1,603,573 | +0.66(+1.59%) |
Dec 22, 2021 | 41.32 | 41.96 | 41.07 | 41.61 | 891,562 | +0.50(+1.22%) |
Dec 21, 2021 | 41.10 | 41.55 | 40.74 | 41.11 | 1,715,776 | +0.95(+2.37%) |
Dec 20, 2021 | 40.86 | 41.13 | 39.42 | 40.16 | 1,185,401 | -1.53(-3.67%) |
Dec 17, 2021 | 41.58 | 42.23 | 41.15 | 41.69 | 2,048,417 | +0.00(+0.00%) |
Dec 16, 2021 | 43.22 | 43.44 | 41.60 | 41.69 | 825,960 | -1.35(-3.14%) |
Dec 15, 2021 | 43.03 | 43.22 | 41.69 | 43.04 | 1,089,637 | -0.23(-0.53%) |
Dec 14, 2021 | 43.18 | 44.00 | 43.11 | 43.27 | 973,809 | -0.39(-0.89%) |
Dec 13, 2021 | 45.10 | 45.37 | 43.08 | 43.66 | 1,170,270 | -1.69(-3.73%) |
Dec 10, 2021 | 46.19 | 46.19 | 45.11 | 45.35 | 930,048 | -0.35(-0.77%) |
Dec 09, 2021 | 46.08 | 46.75 | 45.66 | 45.70 | 608,693 | -0.87(-1.87%) |
Dec 08, 2021 | 46.68 | 47.35 | 46.35 | 46.57 | 878,226 | -0.13(-0.28%) |
Dec 07, 2021 | 45.27 | 47.35 | 45.26 | 46.70 | 1,225,576 | +2.22(+4.99%) |
Dec 06, 2021 | 44.35 | 44.95 | 43.59 | 44.48 | 1,164,435 | +0.63(+1.44%) |
Dec 03, 2021 | 45.07 | 45.31 | 43.26 | 43.85 | 1,290,983 | -1.18(-2.62%) |
Dec 02, 2021 | 44.64 | 45.38 | 44.07 | 45.03 | 1,419,885 | +0.45(+1.01%) |
Dec 01, 2021 | 46.60 | 47.41 | 44.52 | 44.58 | 1,601,964 | -0.34(-0.76%) |
Nov 30, 2021 | 46.07 | 46.09 | 44.20 | 44.92 | 1,661,973 | -1.60(-3.44%) |
Nov 29, 2021 | 46.74 | 47.24 | 45.74 | 46.52 | 1,308,685 | +0.52(+1.13%) |
Nov 26, 2021 | 46.00 | 46.75 | 45.76 | 46.00 | 830,384 | -1.77(-3.71%) |
Nov 24, 2021 | 45.96 | 47.91 | 45.56 | 47.77 | 1,138,409 | +0.51(+1.08%) |
Nov 23, 2021 | 48.34 | 48.50 | 47.03 | 47.26 | 1,903,634 | -1.47(-3.02%) |
Nov 22, 2021 | 48.02 | 49.04 | 47.54 | 48.73 | 1,264,709 | +0.94(+1.97%) |
Nov 19, 2021 | 47.38 | 47.88 | 47.02 | 47.79 | 1,092,761 | -0.06(-0.13%) |
Nov 18, 2021 | 48.12 | 47.97 | 47.73 | 47.85 | 1,282,399 | +0.26(+0.55%) |
Nov 17, 2021 | 47.91 | 48.08 | 47.18 | 47.59 | 833,916 | -0.42(-0.87%) |
Nov 16, 2021 | 47.28 | 48.60 | 47.10 | 48.01 | 960,815 | +1.08(+2.30%) |
Nov 15, 2021 | 47.80 | 47.85 | 46.67 | 46.93 | 850,211 | -0.76(-1.59%) |
Nov 12, 2021 | 47.47 | 47.97 | 47.37 | 47.69 | 670,816 | +0.33(+0.70%) |
Nov 11, 2021 | 47.79 | 47.84 | 47.26 | 47.36 | 438,906 | -0.08(-0.17%) |
Nov 10, 2021 | 46.93 | 47.44 | 1,046,867 | +0.04(+0.08%) | ||
Nov 09, 2021 | 47.35 | 47.97 | 47.04 | 47.40 | 1,095,731 | -0.01(-0.02%) |
Nov 08, 2021 | 47.96 | 48.19 | 46.61 | 47.41 | 1,189,541 | -0.59(-1.23%) |
Nov 05, 2021 | 47.73 | 48.69 | 47.73 | 48.00 | 944,053 | +0.86(+1.82%) |
Nov 04, 2021 | 47.81 | 48.39 | 47.05 | 47.14 | 1,248,940 | -0.44(-0.92%) |
Nov 03, 2021 | 45.74 | 47.92 | 45.74 | 47.58 | 2,045,000 | +2.15(+4.73%) |
Nov 02, 2021 | 46.36 | 47.43 | 45.37 | 45.43 | 2,105,692 | -2.36(-4.94%) |
Nov 01, 2021 | 46.06 | 48.25 | 47.05 | 47.79 | 2,432,909 | +1.58(+3.42%) |
Oct 29, 2021 | 49.48 | 50.81 | 45.43 | 46.21 | 5,668,993 | +0.28(+0.61%) |
Oct 28, 2021 | 45.38 | 46.03 | 44.98 | 45.93 | 2,581,383 | +1.12(+2.50%) |
Oct 27, 2021 | 46.07 | 46.27 | 44.73 | 44.81 | 1,554,744 | -1.31(-2.84%) |
Oct 26, 2021 | 46.38 | 46.12 | 1,643,609 | -0.13(-0.28%) | ||
Oct 25, 2021 | 46.03 | 46.38 | 45.59 | 46.25 | 1,713,670 | +0.47(+1.03%) |
Oct 22, 2021 | 45.23 | 46.03 | 44.82 | 45.78 | 1,447,570 | +0.11(+0.24%) |
Oct 21, 2021 | 44.34 | 45.78 | 44.30 | 45.67 | 1,743,082 | +1.51(+3.42%) |
Oct 20, 2021 | 44.00 | 44.94 | 43.86 | 44.16 | 1,641,564 | +0.53(+1.21%) |
Oct 19, 2021 | 45.39 | 45.39 | 43.28 | 43.63 | 1,053,239 | -0.03(-0.07%) |
Oct 18, 2021 | 44.19 | 44.31 | 43.10 | 43.66 | 1,203,055 | -0.95(-2.13%) |
Oct 15, 2021 | 44.31 | 45.04 | 44.10 | 44.61 | 1,597,131 | +0.70(+1.59%) |
Oct 14, 2021 | 43.15 | 44.46 | 42.80 | 43.91 | 2,999,424 | +1.46(+3.44%) |
Oct 13, 2021 | 41.54 | 42.55 | 41.18 | 42.45 | 1,163,342 | +1.22(+2.96%) |
Oct 12, 2021 | 40.91 | 41.59 | 40.85 | 41.23 | 1,201,943 | +0.15(+0.37%) |
Oct 11, 2021 | 41.95 | 42.45 | 41.03 | 41.08 | 706,181 | -0.89(-2.12%) |
Oct 08, 2021 | 42.63 | 42.83 | 41.81 | 41.97 | 1,258,904 | -0.54(-1.27%) |
Oct 07, 2021 | 42.15 | 42.91 | 42.03 | 42.51 | 1,043,588 | +0.89(+2.14%) |
Oct 06, 2021 | 41.21 | 41.73 | 40.91 | 41.62 | 1,210,213 | -0.21(-0.50%) |
Oct 05, 2021 | 41.50 | 42.47 | 41.35 | 41.83 | 1,495,402 | +0.09(+0.22%) |
Oct 04, 2021 | 42.37 | 42.79 | 41.59 | 41.74 | 1,820,066 | -0.75(-1.77%) |