Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.69 | 47.69 | 47.51 | 47.51 | 2,980 | -0.27(-0.57%) |
Oct 28, 2022 | 47.25 | 47.79 | 47.25 | 47.79 | 3,305 | +1.07(+2.29%) |
Oct 27, 2022 | 47.06 | 47.21 | 46.72 | 46.72 | 3,613 | -0.08(-0.16%) |
Oct 26, 2022 | 46.47 | 47.41 | 46.47 | 46.80 | 3,734 | -0.12(-0.27%) |
Oct 25, 2022 | 46.03 | 46.92 | 46.03 | 46.92 | 1,232 | +0.88(+1.91%) |
Oct 24, 2022 | 45.61 | 46.15 | 45.61 | 46.04 | 3,681 | +0.47(+1.04%) |
Oct 21, 2022 | 44.35 | 45.57 | 44.35 | 45.57 | 8,364 | +1.04(+2.33%) |
Oct 20, 2022 | 45.25 | 45.25 | 44.52 | 44.53 | 1,560 | -0.24(-0.54%) |
Oct 19, 2022 | 44.82 | 45.10 | 44.71 | 44.77 | 3,007 | -0.40(-0.89%) |
Oct 18, 2022 | 45.29 | 45.34 | 45.02 | 45.17 | 1,713 | +0.47(+1.06%) |
Oct 17, 2022 | 44.73 | 44.78 | 44.70 | 44.70 | 2,448 | +1.06(+2.43%) |
Oct 14, 2022 | 44.28 | 44.39 | 43.64 | 43.64 | 6,000 | -1.10(-2.46%) |
Oct 13, 2022 | 43.40 | 44.74 | 43.35 | 44.74 | 16,973 | +0.89(+2.03%) |
Oct 12, 2022 | 43.93 | 44.05 | 43.85 | 43.85 | 8,813 | -0.10(-0.22%) |
Oct 11, 2022 | 44.08 | 44.37 | 43.71 | 43.95 | 4,111 | -0.25(-0.57%) |
Oct 10, 2022 | 44.22 | 44.28 | 44.13 | 44.20 | 5,167 | -0.34(-0.77%) |
Oct 07, 2022 | 44.91 | 45.06 | 44.40 | 44.54 | 1,370 | -1.17(-2.56%) |
Oct 06, 2022 | 46.04 | 46.04 | 45.58 | 45.71 | 7,813 | -0.18(-0.39%) |
Oct 05, 2022 | 45.26 | 46.17 | 45.26 | 45.89 | 7,568 | +0.09(+0.20%) |
Oct 04, 2022 | 45.71 | 45.80 | 45.62 | 45.80 | 4,208 | +1.27(+2.85%) |
Oct 03, 2022 | 44.23 | 44.67 | 44.23 | 44.53 | 1,310 | +1.18(+2.73%) |
Sep 30, 2022 | 43.88 | 43.88 | 43.35 | 43.35 | 799 | -0.50(-1.15%) |
Sep 29, 2022 | 43.67 | 43.85 | 43.51 | 43.85 | 6,027 | -0.84(-1.88%) |
Sep 28, 2022 | 44.06 | 44.75 | 44.06 | 44.69 | 3,568 | +1.15(+2.65%) |
Sep 27, 2022 | 43.82 | 44.08 | 43.37 | 43.54 | 5,503 | -0.01(-0.03%) |
Sep 26, 2022 | 43.91 | 43.91 | 43.55 | 43.55 | 645 | -0.34(-0.77%) |
Sep 23, 2022 | 44.38 | 44.38 | 43.53 | 43.89 | 5,535 | -0.83(-1.86%) |
Sep 22, 2022 | 45.04 | 45.04 | 44.72 | 44.72 | 8,620 | -0.52(-1.15%) |
Sep 21, 2022 | 46.31 | 46.43 | 45.24 | 45.24 | 29,224 | -0.73(-1.59%) |
Sep 20, 2022 | 45.90 | 45.97 | 45.80 | 45.97 | 1,845 | -0.53(-1.13%) |
Sep 19, 2022 | 46.27 | 46.50 | 46.12 | 46.50 | 11,152 | +0.26(+0.55%) |
Sep 16, 2022 | 46.25 | 46.25 | 45.80 | 46.24 | 144,801 | -0.37(-0.80%) |
Sep 15, 2022 | 46.85 | 47.08 | 46.44 | 46.61 | 4,545 | -0.58(-1.22%) |
Sep 14, 2022 | 47.03 | 47.19 | 46.87 | 47.19 | 2,277 | +0.20(+0.43%) |
Sep 13, 2022 | 47.68 | 47.68 | 46.85 | 46.99 | 3,578 | -1.92(-3.93%) |
Sep 12, 2022 | 48.88 | 48.96 | 48.72 | 48.91 | 12,157 | +0.48(+0.99%) |
Sep 09, 2022 | 48.44 | 48.57 | 48.21 | 48.43 | 15,602 | +0.76(+1.59%) |
Sep 08, 2022 | 47.41 | 47.73 | 47.41 | 47.67 | 3,633 | +0.37(+0.79%) |
Sep 07, 2022 | 46.70 | 47.39 | 46.70 | 47.30 | 2,748 | +0.73(+1.57%) |
Sep 06, 2022 | 46.74 | 46.94 | 46.57 | 46.57 | 11,964 | -0.14(-0.30%) |
Sep 02, 2022 | 47.65 | 47.65 | 46.69 | 46.71 | 1,776 | -0.46(-0.98%) |
Sep 01, 2022 | 46.78 | 47.17 | 46.57 | 47.17 | 16,347 | -0.15(-0.31%) |
Aug 31, 2022 | 47.81 | 47.81 | 47.32 | 47.32 | 5,407 | -0.15(-0.32%) |
Aug 30, 2022 | 47.98 | 47.98 | 47.44 | 47.47 | 6,633 | -0.66(-1.37%) |
Aug 29, 2022 | 47.90 | 48.34 | 47.90 | 48.13 | 5,370 | -0.31(-0.64%) |
Aug 26, 2022 | 48.80 | 48.98 | 48.44 | 48.44 | 21,113 | -1.44(-2.88%) |
Aug 25, 2022 | 49.53 | 49.88 | 49.53 | 49.88 | 16,333 | +0.64(+1.29%) |
Aug 24, 2022 | 49.13 | 49.38 | 49.13 | 49.24 | 6,394 | +0.08(+0.15%) |
Aug 23, 2022 | 49.35 | 49.35 | 49.13 | 49.16 | 1,747 | +0.03(+0.07%) |
Aug 22, 2022 | 49.31 | 49.31 | 49.13 | 49.13 | 2,437 | -0.98(-1.95%) |
Aug 19, 2022 | 50.26 | 50.26 | 50.11 | 50.11 | 3,214 | -0.59(-1.17%) |
Aug 18, 2022 | 50.46 | 50.74 | 50.46 | 50.70 | 2,239 | +0.25(+0.50%) |
Aug 17, 2022 | 50.41 | 50.75 | 50.36 | 50.45 | 11,110 | -0.39(-0.76%) |
Aug 16, 2022 | 50.44 | 50.84 | 50.44 | 50.84 | 637 | +0.09(+0.18%) |
Aug 15, 2022 | 50.45 | 50.76 | 50.45 | 50.75 | 2,363 | +0.21(+0.42%) |
Aug 12, 2022 | 50.00 | 50.53 | 50.00 | 50.53 | 7,894 | +0.72(+1.45%) |
Aug 11, 2022 | 50.22 | 50.22 | 49.76 | 49.81 | 24,388 | -0.05(-0.10%) |
Aug 10, 2022 | 49.78 | 49.86 | 49.67 | 49.86 | 1,427 | +1.08(+2.21%) |
Aug 09, 2022 | 48.97 | 48.97 | 48.78 | 48.78 | 4,449 | -0.29(-0.59%) |
Aug 08, 2022 | 49.05 | 49.12 | 49.05 | 49.07 | 1,368 | +0.16(+0.32%) |
Aug 05, 2022 | 48.75 | 48.92 | 48.75 | 48.92 | 359 | +0.23(+0.46%) |
Aug 04, 2022 | 48.74 | 48.74 | 48.69 | 48.69 | 2,087 | -0.30(-0.62%) |
Aug 03, 2022 | 48.58 | 48.99 | 48.55 | 48.99 | 2,959 | +0.59(+1.23%) |
Aug 02, 2022 | 48.57 | 48.86 | 48.40 | 48.40 | 1,503 | -0.30(-0.62%) |
Aug 01, 2022 | 48.84 | 48.88 | 48.65 | 48.70 | 1,244 | -0.10(-0.21%) |
Jul 29, 2022 | 48.46 | 48.81 | 48.46 | 48.81 | 2,070 | +0.52(+1.08%) |
Jul 28, 2022 | 47.46 | 48.37 | 47.46 | 48.28 | 1,798 | +0.50(+1.06%) |
Jul 27, 2022 | 46.90 | 47.78 | 46.90 | 47.78 | 988 | +1.06(+2.28%) |
Jul 26, 2022 | 46.69 | 46.72 | 46.68 | 46.72 | 1,135 | -0.53(-1.13%) |
Jul 25, 2022 | 47.34 | 47.34 | 47.02 | 47.25 | 4,404 | +0.16(+0.34%) |
Jul 22, 2022 | 47.36 | 47.59 | 46.98 | 47.09 | 1,705 | -0.33(-0.69%) |
Jul 21, 2022 | 46.99 | 47.41 | 46.99 | 47.41 | 766 | +0.33(+0.71%) |
Jul 20, 2022 | 46.70 | 47.08 | 46.70 | 47.08 | 1,096 | +0.27(+0.58%) |
Jul 19, 2022 | 45.92 | 46.81 | 45.92 | 46.81 | 13,257 | +1.20(+2.63%) |
Jul 18, 2022 | 46.14 | 46.34 | 45.60 | 45.60 | 3,164 | -0.31(-0.67%) |
Jul 15, 2022 | 45.54 | 45.91 | 45.54 | 45.91 | 2,115 | +0.87(+1.93%) |
Jul 14, 2022 | 44.57 | 45.04 | 44.38 | 45.04 | 3,245 | -0.23(-0.51%) |
Jul 13, 2022 | 45.36 | 45.48 | 45.27 | 45.27 | 4,128 | -0.21(-0.46%) |
Jul 12, 2022 | 45.83 | 45.95 | 45.46 | 45.48 | 3,772 | -0.50(-1.08%) |
Jul 11, 2022 | 46.18 | 46.18 | 45.98 | 45.98 | 654 | -0.37(-0.81%) |
Jul 08, 2022 | 46.20 | 46.58 | 46.16 | 46.35 | 49,089 | -0.13(-0.28%) |
Jul 07, 2022 | 46.26 | 46.48 | 46.16 | 46.48 | 28,662 | +0.81(+1.77%) |
Jul 06, 2022 | 45.51 | 45.94 | 45.38 | 45.67 | 7,039 | +0.04(+0.09%) |
Jul 05, 2022 | 44.82 | 45.63 | 44.75 | 45.63 | 6,589 | +0.00(+0.01%) |
Jul 01, 2022 | 44.98 | 45.71 | 44.98 | 45.62 | 1,058 | +0.36(+0.81%) |
Jun 30, 2022 | 45.08 | 45.26 | 45.08 | 45.26 | 2,092 | -0.28(-0.61%) |
Jun 29, 2022 | 45.49 | 45.55 | 45.49 | 45.54 | 1,178 | -0.13(-0.27%) |
Jun 28, 2022 | 45.90 | 45.90 | 45.66 | 45.66 | 1,078 | -0.70(-1.51%) |
Jun 27, 2022 | 46.40 | 46.61 | 46.36 | 46.37 | 2,185 | -0.03(-0.06%) |
Jun 24, 2022 | 45.64 | 46.39 | 45.64 | 46.39 | 878 | +1.34(+2.98%) |
Jun 23, 2022 | 44.82 | 45.05 | 44.67 | 45.05 | 3,921 | +0.28(+0.63%) |
Jun 22, 2022 | 44.47 | 44.83 | 44.47 | 44.77 | 1,293 | -0.06(-0.14%) |
Jun 21, 2022 | 44.32 | 44.86 | 44.32 | 44.83 | 14,949 | +0.97(+2.21%) |
Jun 17, 2022 | 43.60 | 44.23 | 43.60 | 43.86 | 6,661 | +0.09(+0.20%) |
Jun 16, 2022 | 44.09 | 44.09 | 43.52 | 43.77 | 6,807 | -1.51(-3.33%) |
Jun 15, 2022 | 45.40 | 45.46 | 45.09 | 45.28 | 23,724 | +0.49(+1.09%) |
Jun 14, 2022 | 45.08 | 45.08 | 44.46 | 44.79 | 18,625 | -0.08(-0.18%) |
Jun 13, 2022 | 45.60 | 45.60 | 44.81 | 44.87 | 2,617 | -1.86(-3.98%) |
Jun 10, 2022 | 47.06 | 47.12 | 46.67 | 46.73 | 6,540 | -1.27(-2.65%) |
Jun 09, 2022 | 48.64 | 48.92 | 48.00 | 48.00 | 3,120 | -0.92(-1.87%) |
Jun 08, 2022 | 49.29 | 49.41 | 48.89 | 48.92 | 1,824 | -0.63(-1.27%) |
Jun 07, 2022 | 48.79 | 49.55 | 48.77 | 49.55 | 5,084 | +0.56(+1.14%) |
Jun 06, 2022 | 49.05 | 49.12 | 48.95 | 48.99 | 2,546 | +0.15(+0.31%) |
Jun 03, 2022 | 48.72 | 48.86 | 48.72 | 48.84 | 1,843 | -0.54(-1.10%) |
Jun 02, 2022 | 48.98 | 49.38 | 48.98 | 49.38 | 1,755 | +0.82(+1.69%) |
Jun 01, 2022 | 48.98 | 48.98 | 48.26 | 48.56 | 4,366 | -0.24(-0.49%) |
May 31, 2022 | 49.12 | 49.22 | 48.73 | 48.80 | 20,811 | -0.49(-0.99%) |
May 27, 2022 | 48.86 | 49.29 | 48.86 | 49.29 | 5,519 | +1.07(+2.22%) |
May 26, 2022 | 48.07 | 48.45 | 48.07 | 48.22 | 3,906 | +0.93(+1.96%) |
May 25, 2022 | 47.03 | 47.32 | 46.86 | 47.29 | 2,789 | +0.60(+1.29%) |
May 24, 2022 | 46.00 | 46.78 | 46.00 | 46.69 | 4,005 | -0.26(-0.56%) |
May 23, 2022 | 46.83 | 46.97 | 46.74 | 46.95 | 41,307 | +0.83(+1.80%) |
May 20, 2022 | 46.36 | 46.36 | 45.60 | 46.12 | 3,214 | +0.18(+0.39%) |
May 19, 2022 | 45.53 | 46.32 | 45.53 | 45.94 | 8,410 | -0.12(-0.26%) |
May 18, 2022 | 47.57 | 47.57 | 46.00 | 46.06 | 4,735 | -2.13(-4.42%) |
May 17, 2022 | 47.76 | 48.19 | 47.76 | 48.19 | 5,634 | +0.89(+1.89%) |
May 16, 2022 | 47.34 | 47.66 | 47.16 | 47.30 | 6,107 | -0.15(-0.33%) |
May 13, 2022 | 46.85 | 47.56 | 46.85 | 47.45 | 5,004 | +1.28(+2.77%) |
May 12, 2022 | 46.44 | 46.44 | 45.59 | 46.17 | 6,176 | -0.08(-0.17%) |
May 11, 2022 | 46.74 | 47.42 | 46.25 | 46.25 | 3,422 | -0.68(-1.45%) |
May 10, 2022 | 47.44 | 47.76 | 46.66 | 46.93 | 2,849 | -0.02(-0.04%) |
May 09, 2022 | 47.54 | 47.68 | 46.79 | 46.95 | 8,027 | -1.39(-2.88%) |
May 06, 2022 | 48.22 | 48.47 | 48.04 | 48.34 | 4,301 | -0.23(-0.48%) |
May 05, 2022 | 48.79 | 48.79 | 48.35 | 48.57 | 2,938 | -1.71(-3.39%) |
May 04, 2022 | 48.93 | 50.29 | 48.51 | 50.28 | 4,663 | +1.39(+2.84%) |
May 03, 2022 | 48.63 | 49.06 | 48.63 | 48.89 | 7,492 | +0.32(+0.67%) |
May 02, 2022 | 48.20 | 48.57 | 47.64 | 48.57 | 4,636 | +0.20(+0.41%) |
Apr 29, 2022 | 49.44 | 49.44 | 48.37 | 48.37 | 4,080 | -1.69(-3.37%) |
Apr 28, 2022 | 49.01 | 50.12 | 49.01 | 50.06 | 2,194 | +1.01(+2.06%) |
Apr 27, 2022 | 48.85 | 49.52 | 48.85 | 49.05 | 3,687 | +0.06(+0.13%) |
Apr 26, 2022 | 49.45 | 49.45 | 48.99 | 48.99 | 1,308 | -1.10(-2.19%) |
Apr 25, 2022 | 49.46 | 50.08 | 49.02 | 50.08 | 6,928 | +0.41(+0.83%) |
Apr 22, 2022 | 50.57 | 50.57 | 49.67 | 49.67 | 1,926 | -1.38(-2.69%) |
Apr 21, 2022 | 52.23 | 52.23 | 50.98 | 51.05 | 2,666 | -0.82(-1.59%) |
Apr 20, 2022 | 51.81 | 52.11 | 51.77 | 51.87 | 5,366 | +0.33(+0.64%) |
Apr 19, 2022 | 51.21 | 51.60 | 51.21 | 51.54 | 5,845 | +0.81(+1.60%) |
Apr 18, 2022 | 50.91 | 50.97 | 50.72 | 50.72 | 1,645 | -0.14(-0.28%) |
Apr 14, 2022 | 51.33 | 51.39 | 50.87 | 50.87 | 2,930 | -0.55(-1.07%) |
Apr 13, 2022 | 50.99 | 51.47 | 50.99 | 51.42 | 2,364 | +0.48(+0.93%) |
Apr 12, 2022 | 51.60 | 51.60 | 50.84 | 50.94 | 12,384 | -0.10(-0.21%) |
Apr 11, 2022 | 51.50 | 51.50 | 51.05 | 51.05 | 5,829 | -0.74(-1.43%) |
Apr 08, 2022 | 51.68 | 52.09 | 51.68 | 51.79 | 1,521 | -0.09(-0.18%) |
Apr 07, 2022 | 51.66 | 52.11 | 51.37 | 51.88 | 10,715 | +0.43(+0.84%) |
Apr 06, 2022 | 51.35 | 51.46 | 51.32 | 51.45 | 3,357 | -0.40(-0.77%) |
Apr 05, 2022 | 52.16 | 52.27 | 51.82 | 51.85 | 7,616 | -0.58(-1.11%) |
Apr 04, 2022 | 52.18 | 52.45 | 52.18 | 52.43 | 9,176 | +0.36(+0.70%) |
Apr 01, 2022 | 52.01 | 52.07 | 51.74 | 52.07 | 1,164 | +0.01(+0.01%) |
Mar 31, 2022 | 52.61 | 52.79 | 52.06 | 52.06 | 13,780 | -0.66(-1.25%) |
Mar 30, 2022 | 53.25 | 53.25 | 52.59 | 52.72 | 2,555 | -0.46(-0.86%) |
Mar 29, 2022 | 53.12 | 53.18 | 52.68 | 53.18 | 3,087 | +0.73(+1.39%) |
Mar 28, 2022 | 52.19 | 52.45 | 52.04 | 52.45 | 4,797 | +0.20(+0.38%) |
Mar 25, 2022 | 52.07 | 52.27 | 51.99 | 52.25 | 5,359 | +0.22(+0.42%) |
Mar 24, 2022 | 51.60 | 52.03 | 51.55 | 52.03 | 3,527 | +0.58(+1.14%) |
Mar 23, 2022 | 51.93 | 51.95 | 51.45 | 51.45 | 7,848 | -0.68(-1.30%) |
Mar 22, 2022 | 52.12 | 52.18 | 51.99 | 52.13 | 6,353 | +0.49(+0.95%) |
Mar 21, 2022 | 51.69 | 51.74 | 51.19 | 51.64 | 5,965 | -0.16(-0.31%) |
Mar 18, 2022 | 50.98 | 51.80 | 50.98 | 51.80 | 6,109 | +0.71(+1.40%) |
Mar 17, 2022 | 50.46 | 51.09 | 50.46 | 51.09 | 881 | +0.68(+1.34%) |
Mar 16, 2022 | 50.22 | 50.41 | 49.47 | 50.41 | 2,280 | +1.07(+2.17%) |
Mar 15, 2022 | 48.65 | 49.46 | 48.65 | 49.34 | 6,776 | +1.03(+2.13%) |
Mar 14, 2022 | 48.60 | 48.91 | 48.14 | 48.31 | 13,607 | -0.32(-0.66%) |
Mar 11, 2022 | 49.17 | 49.19 | 48.63 | 48.63 | 13,515 | -0.63(-1.28%) |
Mar 10, 2022 | 48.97 | 49.26 | 48.64 | 49.26 | 6,321 | -0.28(-0.56%) |
Mar 09, 2022 | 49.13 | 49.72 | 49.13 | 49.54 | 16,114 | +1.33(+2.76%) |
Mar 08, 2022 | 48.28 | 49.17 | 48.19 | 48.21 | 11,098 | -0.58(-1.19%) |
Mar 07, 2022 | 49.95 | 49.95 | 48.77 | 48.79 | 10,669 | -1.49(-2.96%) |
Mar 04, 2022 | 50.03 | 50.28 | 49.91 | 50.28 | 3,359 | -0.40(-0.80%) |
Mar 03, 2022 | 51.20 | 51.20 | 50.52 | 50.68 | 6,239 | -0.30(-0.59%) |
Mar 02, 2022 | 50.06 | 51.15 | 50.06 | 50.98 | 7,218 | +1.02(+2.05%) |
Mar 01, 2022 | 50.32 | 50.42 | 49.96 | 49.96 | 3,985 | -0.69(-1.37%) |
Feb 28, 2022 | 50.45 | 50.67 | 50.01 | 50.65 | 5,105 | +0.01(+0.01%) |
Feb 25, 2022 | 49.52 | 50.64 | 49.88 | 50.64 | 4,018 | +1.34(+2.72%) |
Feb 24, 2022 | 46.80 | 49.32 | 46.80 | 49.30 | 17,752 | +0.56(+1.15%) |
Feb 23, 2022 | 49.76 | 49.76 | 48.66 | 48.74 | 4,082 | -0.81(-1.64%) |
Feb 22, 2022 | 50.02 | 50.12 | 49.55 | 49.55 | 7,510 | -0.58(-1.16%) |
Feb 18, 2022 | 50.13 | 0 | -0.31(-0.61%) | |||
Feb 17, 2022 | 50.93 | 50.93 | 50.32 | 50.44 | 5,564 | -0.99(-1.93%) |
Feb 16, 2022 | 51.12 | 51.57 | 51.05 | 51.43 | 3,324 | -0.04(-0.08%) |
Feb 15, 2022 | 51.34 | 51.49 | 51.34 | 51.47 | 3,207 | +0.70(+1.39%) |
Feb 14, 2022 | 50.75 | 50.99 | 50.39 | 50.77 | 5,724 | -0.29(-0.56%) |
Feb 11, 2022 | 51.95 | 51.95 | 50.90 | 51.05 | 6,074 | -0.84(-1.61%) |
Feb 10, 2022 | 52.74 | 52.83 | 51.73 | 51.89 | 13,786 | -0.99(-1.87%) |
Feb 09, 2022 | 52.95 | 52.95 | 52.66 | 52.88 | 20,581 | +0.72(+1.37%) |
Feb 08, 2022 | 51.54 | 52.16 | 51.54 | 52.16 | 2,973 | +0.62(+1.19%) |
Feb 07, 2022 | 51.86 | 51.95 | 51.55 | 51.55 | 6,713 | -0.26(-0.51%) |
Feb 04, 2022 | 51.32 | 52.19 | 51.32 | 51.81 | 26,731 | +0.14(+0.26%) |
Feb 03, 2022 | 52.00 | 52.25 | 51.67 | 51.67 | 10,472 | -0.88(-1.67%) |
Feb 02, 2022 | 52.21 | 52.55 | 52.11 | 52.55 | 8,960 | +0.50(+0.95%) |
Feb 01, 2022 | 51.63 | 52.05 | 51.36 | 52.05 | 4,980 | +0.41(+0.79%) |
Jan 31, 2022 | 51.04 | 51.64 | 51.64 | 3,770 | +0.96(+1.90%) | |
Jan 28, 2022 | 49.34 | 50.68 | 49.34 | 50.68 | 6,523 | +1.23(+2.49%) |
Jan 27, 2022 | 50.58 | 50.61 | 49.37 | 49.45 | 4,151 | -0.17(-0.35%) |
Jan 26, 2022 | 50.55 | 50.72 | 49.62 | 49.62 | 14,158 | -0.21(-0.42%) |
Jan 25, 2022 | 49.31 | 50.25 | 49.08 | 49.83 | 8,084 | -0.71(-1.40%) |
Jan 24, 2022 | 49.09 | 50.54 | 48.79 | 50.54 | 12,713 | +0.40(+0.79%) |
Jan 21, 2022 | 50.48 | 51.08 | 50.14 | 50.14 | 54,180 | -0.74(-1.45%) |
Jan 20, 2022 | 51.90 | 52.19 | 50.88 | 50.88 | 20,434 | -0.60(-1.17%) |
Jan 19, 2022 | 51.65 | 52.07 | 51.48 | 51.48 | 3,092 | -0.29(-0.56%) |
Jan 18, 2022 | 52.64 | 52.64 | 51.70 | 51.77 | 15,769 | -1.03(-1.94%) |
Jan 14, 2022 | 52.80 | 0 | -0.17(-0.33%) | |||
Jan 13, 2022 | 53.99 | 53.99 | 52.97 | 52.97 | 5,685 | -0.92(-1.71%) |
Jan 12, 2022 | 54.34 | 54.34 | 53.73 | 53.89 | 14,988 | +0.04(+0.07%) |
Jan 11, 2022 | 53.17 | 53.86 | 53.17 | 53.85 | 4,154 | +0.41(+0.77%) |
Jan 10, 2022 | 52.74 | 53.45 | 52.38 | 53.44 | 8,361 | -0.04(-0.07%) |
Jan 07, 2022 | 53.68 | 53.76 | 53.44 | 53.48 | 25,780 | -0.32(-0.60%) |
Jan 06, 2022 | 53.57 | 54.02 | 53.56 | 53.80 | 5,329 | +0.03(+0.06%) |
Jan 05, 2022 | 55.50 | 55.50 | 53.77 | 53.77 | 15,594 | -1.29(-2.34%) |
Jan 04, 2022 | 55.15 | 55.21 | 54.73 | 55.06 | 82,882 | +0.01(+0.02%) |
Jan 03, 2022 | 55.39 | 55.43 | 54.77 | 55.05 | 32,839 | -0.17(-0.31%) |
Dec 31, 2021 | 55.16 | 55.34 | 55.16 | 55.22 | 4,043 | -0.07(-0.13%) |
Dec 30, 2021 | 55.80 | 55.80 | 55.29 | 55.29 | 40,394 | -5.52(-9.07%) |
Dec 29, 2021 | 60.66 | 60.86 | 60.65 | 60.81 | 1,789 | +0.17(+0.28%) |
Dec 28, 2021 | 60.76 | 60.76 | 60.41 | 60.64 | 4,990 | -0.02(-0.03%) |
Dec 27, 2021 | 60.15 | 60.66 | 60.15 | 60.66 | 3,823 | +0.84(+1.40%) |
Dec 23, 2021 | 59.79 | 59.86 | 59.74 | 59.82 | 25,487 | +0.41(+0.69%) |
Dec 22, 2021 | 58.91 | 59.41 | 58.91 | 59.41 | 8,154 | +0.81(+1.38%) |
Dec 21, 2021 | 58.04 | 58.69 | 58.04 | 58.60 | 10,678 | +0.85(+1.47%) |
Dec 20, 2021 | 57.51 | 57.75 | 57.34 | 57.75 | 4,892 | -0.69(-1.17%) |
Dec 17, 2021 | 58.75 | 58.94 | 58.29 | 58.44 | 39,452 | -0.51(-0.86%) |
Dec 16, 2021 | 59.62 | 59.62 | 58.81 | 58.94 | 6,879 | -0.46(-0.78%) |
Dec 15, 2021 | 58.27 | 59.41 | 58.26 | 59.41 | 10,457 | +1.09(+1.87%) |
Dec 14, 2021 | 58.66 | 58.66 | 58.06 | 58.32 | 2,737 | -0.56(-0.95%) |
Dec 13, 2021 | 59.51 | 59.51 | 58.87 | 58.88 | 4,942 | -0.40(-0.68%) |
Dec 10, 2021 | 59.02 | 59.28 | 59.00 | 59.28 | 2,396 | +0.53(+0.91%) |
Dec 09, 2021 | 59.15 | 59.16 | 58.74 | 58.74 | 4,740 | -0.44(-0.74%) |
Dec 08, 2021 | 59.00 | 59.18 | 58.98 | 59.18 | 1,564 | +0.21(+0.36%) |
Dec 07, 2021 | 59.05 | 59.08 | 58.94 | 58.97 | 3,997 | +1.34(+2.33%) |
Dec 06, 2021 | 57.37 | 57.83 | 57.37 | 57.63 | 7,070 | +0.55(+0.96%) |
Dec 03, 2021 | 58.18 | 58.18 | 56.62 | 57.08 | 15,250 | -0.39(-0.68%) |
Dec 02, 2021 | 56.67 | 57.77 | 56.67 | 57.47 | 17,985 | +0.93(+1.64%) |
Dec 01, 2021 | 58.40 | 58.47 | 56.54 | 56.54 | 35,076 | -0.74(-1.29%) |
Nov 30, 2021 | 58.04 | 58.13 | 57.28 | 57.28 | 58,207 | -1.15(-1.97%) |
Nov 29, 2021 | 58.79 | 58.79 | 58.19 | 58.43 | 10,208 | +0.56(+0.98%) |
Nov 26, 2021 | 58.04 | 58.04 | 57.77 | 57.87 | 1,447 | -1.27(-2.16%) |
Nov 24, 2021 | 58.77 | 59.15 | 58.75 | 59.14 | 5,845 | +0.18(+0.31%) |
Nov 23, 2021 | 58.52 | 58.96 | 58.48 | 58.96 | 43,121 | +0.25(+0.43%) |
Nov 22, 2021 | 59.08 | 59.26 | 58.71 | 58.71 | 4,982 | -0.11(-0.19%) |
Nov 19, 2021 | 59.03 | 59.15 | 58.82 | 58.82 | 3,051 | -0.29(-0.49%) |
Nov 18, 2021 | 59.03 | 59.14 | 59.04 | 59.11 | 18,148 | +0.12(+0.21%) |
Nov 17, 2021 | 59.45 | 59.45 | 58.96 | 58.99 | 7,884 | -0.33(-0.56%) |
Nov 16, 2021 | 59.24 | 59.53 | 59.24 | 59.32 | 6,168 | +0.38(+0.64%) |
Nov 15, 2021 | 59.16 | 59.20 | 58.92 | 58.94 | 3,693 | -0.15(-0.26%) |
Nov 12, 2021 | 58.86 | 59.09 | 58.79 | 59.09 | 1,415 | +0.48(+0.83%) |
Nov 11, 2021 | 58.64 | 58.67 | 58.52 | 58.61 | 3,267 | +0.19(+0.32%) |
Nov 10, 2021 | 58.73 | 58.42 | 4,900 | -0.54(-0.92%) | ||
Nov 09, 2021 | 58.90 | 58.96 | 58.71 | 58.96 | 3,536 | +0.05(+0.08%) |
Nov 08, 2021 | 59.00 | 59.00 | 58.85 | 58.92 | 3,290 | +0.17(+0.29%) |
Nov 05, 2021 | 59.02 | 59.02 | 58.66 | 58.75 | 11,434 | +0.21(+0.35%) |
Nov 04, 2021 | 58.43 | 58.75 | 58.40 | 58.55 | 15,909 | +0.20(+0.34%) |
Nov 03, 2021 | 58.20 | 58.42 | 57.98 | 58.35 | 15,002 | +0.28(+0.48%) |
Nov 02, 2021 | 57.53 | 58.12 | 57.53 | 58.07 | 5,124 | +0.37(+0.64%) |