Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.78 | 34.70 | 32.61 | 34.46 | 273,522 | +1.33(+4.03%) |
Oct 28, 2022 | 35.90 | 35.90 | 32.69 | 33.12 | 267,523 | -1.19(-3.46%) |
Oct 27, 2022 | 34.27 | 34.80 | 34.05 | 34.31 | 202,935 | +0.43(+1.27%) |
Oct 26, 2022 | 34.15 | 34.62 | 33.71 | 33.88 | 240,357 | -0.06(-0.17%) |
Oct 25, 2022 | 32.55 | 34.07 | 32.29 | 33.94 | 224,580 | +1.44(+4.44%) |
Oct 24, 2022 | 32.26 | 32.56 | 31.88 | 32.50 | 192,562 | +0.31(+0.97%) |
Oct 21, 2022 | 31.65 | 32.29 | 31.15 | 32.19 | 188,610 | +0.76(+2.42%) |
Oct 20, 2022 | 31.96 | 32.41 | 31.28 | 31.43 | 191,356 | -0.63(-1.97%) |
Oct 19, 2022 | 32.13 | 32.58 | 31.77 | 32.06 | 274,987 | -0.32(-0.99%) |
Oct 18, 2022 | 32.55 | 32.89 | 31.98 | 32.38 | 204,727 | +0.57(+1.81%) |
Oct 17, 2022 | 31.17 | 31.82 | 30.95 | 31.81 | 254,631 | +1.32(+4.35%) |
Oct 14, 2022 | 30.96 | 31.09 | 30.16 | 30.48 | 198,798 | -0.30(-0.98%) |
Oct 13, 2022 | 29.84 | 31.09 | 29.53 | 30.79 | 250,918 | +0.31(+1.02%) |
Oct 12, 2022 | 31.24 | 31.24 | 30.21 | 30.47 | 369,888 | -1.25(-3.93%) |
Oct 11, 2022 | 30.92 | 32.38 | 30.92 | 31.72 | 305,874 | +0.49(+1.56%) |
Oct 10, 2022 | 30.96 | 31.58 | 30.85 | 31.23 | 199,538 | +0.58(+1.91%) |
Oct 07, 2022 | 30.72 | 30.78 | 30.24 | 30.65 | 245,460 | -0.41(-1.32%) |
Oct 06, 2022 | 30.86 | 31.24 | 30.64 | 31.06 | 223,383 | +0.09(+0.28%) |
Oct 05, 2022 | 30.42 | 30.97 | 30.42 | 30.97 | 218,922 | -0.03(-0.09%) |
Oct 04, 2022 | 29.99 | 31.00 | 29.92 | 31.00 | 293,632 | +1.48(+5.02%) |
Oct 03, 2022 | 28.43 | 29.96 | 28.09 | 29.52 | 453,638 | +1.38(+4.92%) |
Sep 30, 2022 | 28.74 | 29.37 | 27.97 | 28.14 | 776,947 | +0.11(+0.38%) |
Sep 29, 2022 | 27.80 | 28.10 | 27.21 | 28.03 | 284,839 | -0.13(-0.45%) |
Sep 28, 2022 | 27.98 | 28.33 | 27.63 | 28.16 | 224,724 | +0.38(+1.37%) |
Sep 27, 2022 | 27.70 | 28.03 | 27.22 | 27.78 | 223,635 | +0.32(+1.17%) |
Sep 26, 2022 | 27.58 | 27.95 | 27.24 | 27.45 | 206,670 | -0.20(-0.74%) |
Sep 23, 2022 | 28.41 | 28.45 | 27.40 | 27.66 | 198,393 | -1.09(-3.80%) |
Sep 22, 2022 | 29.34 | 29.42 | 28.64 | 28.75 | 222,572 | -0.72(-2.45%) |
Sep 21, 2022 | 30.05 | 30.41 | 29.42 | 29.47 | 182,009 | -0.42(-1.40%) |
Sep 20, 2022 | 30.00 | 30.24 | 29.75 | 29.89 | 180,355 | -0.47(-1.54%) |
Sep 19, 2022 | 29.35 | 30.46 | 29.35 | 30.36 | 184,978 | +0.56(+1.86%) |
Sep 16, 2022 | 30.29 | 30.52 | 29.57 | 29.80 | 1,258,329 | -0.95(-3.10%) |
Sep 15, 2022 | 31.23 | 31.54 | 30.69 | 30.76 | 230,729 | -0.66(-2.11%) |
Sep 14, 2022 | 30.92 | 31.44 | 30.66 | 31.42 | 276,126 | +0.57(+1.86%) |
Sep 13, 2022 | 31.60 | 31.72 | 30.73 | 30.85 | 234,875 | -1.62(-4.98%) |
Sep 12, 2022 | 32.09 | 32.52 | 31.96 | 32.46 | 201,534 | +0.67(+2.11%) |
Sep 09, 2022 | 31.47 | 31.96 | 31.40 | 31.79 | 161,928 | +0.69(+2.22%) |
Sep 08, 2022 | 30.52 | 31.28 | 30.33 | 31.10 | 197,128 | +0.29(+0.95%) |
Sep 07, 2022 | 30.02 | 30.85 | 29.94 | 30.81 | 192,296 | +0.75(+2.50%) |
Sep 06, 2022 | 29.92 | 30.32 | 29.71 | 30.06 | 344,971 | +0.46(+1.55%) |
Sep 02, 2022 | 30.59 | 30.59 | 29.31 | 29.60 | 180,314 | -0.56(-1.84%) |
Sep 01, 2022 | 30.20 | 30.27 | 29.75 | 30.15 | 176,810 | -0.10(-0.32%) |
Aug 31, 2022 | 31.13 | 31.13 | 30.17 | 30.25 | 198,769 | -0.84(-2.70%) |
Aug 30, 2022 | 31.15 | 31.35 | 30.74 | 31.09 | 260,956 | -0.14(-0.44%) |
Aug 29, 2022 | 31.34 | 31.83 | 31.11 | 31.23 | 104,856 | -0.41(-1.29%) |
Aug 26, 2022 | 33.12 | 33.12 | 31.56 | 31.63 | 151,558 | -1.41(-4.27%) |
Aug 25, 2022 | 32.38 | 33.13 | 32.24 | 33.05 | 119,672 | +0.93(+2.88%) |
Aug 24, 2022 | 31.89 | 32.20 | 31.72 | 32.12 | 116,242 | +0.34(+1.07%) |
Aug 23, 2022 | 31.68 | 32.22 | 31.66 | 31.78 | 108,659 | -0.13(-0.39%) |
Aug 22, 2022 | 32.59 | 32.59 | 31.85 | 31.91 | 135,946 | -1.22(-3.69%) |
Aug 19, 2022 | 34.01 | 34.06 | 33.02 | 33.13 | 125,558 | -1.06(-3.09%) |
Aug 18, 2022 | 33.91 | 34.26 | 33.89 | 34.18 | 95,136 | +0.23(+0.69%) |
Aug 17, 2022 | 34.01 | 34.26 | 33.58 | 33.95 | 119,691 | -0.49(-1.44%) |
Aug 16, 2022 | 34.00 | 34.49 | 33.76 | 34.45 | 144,844 | +0.38(+1.11%) |
Aug 15, 2022 | 33.66 | 34.39 | 33.66 | 34.07 | 167,375 | +0.07(+0.20%) |
Aug 12, 2022 | 33.81 | 34.05 | 33.46 | 34.00 | 151,886 | +0.35(+1.04%) |
Aug 11, 2022 | 33.79 | 34.20 | 33.49 | 33.65 | 189,270 | +0.23(+0.70%) |
Aug 10, 2022 | 32.94 | 33.64 | 32.85 | 33.42 | 201,677 | +1.12(+3.48%) |
Aug 09, 2022 | 32.60 | 32.60 | 32.03 | 32.29 | 142,028 | -0.24(-0.75%) |
Aug 08, 2022 | 32.97 | 33.29 | 32.31 | 32.54 | 176,540 | -0.21(-0.65%) |
Aug 05, 2022 | 32.55 | 32.90 | 32.39 | 32.75 | 150,084 | +0.02(+0.06%) |
Aug 04, 2022 | 32.95 | 33.22 | 32.59 | 32.73 | 232,374 | -0.13(-0.38%) |
Aug 03, 2022 | 32.58 | 32.98 | 31.96 | 32.86 | 179,408 | +0.39(+1.19%) |
Aug 02, 2022 | 32.61 | 32.93 | 31.95 | 32.47 | 238,869 | -0.46(-1.38%) |
Aug 01, 2022 | 32.27 | 33.39 | 31.98 | 32.92 | 267,169 | +0.14(+0.41%) |
Jul 29, 2022 | 30.61 | 32.88 | 28.70 | 32.79 | 595,882 | -0.84(-2.51%) |
Jul 28, 2022 | 32.82 | 33.92 | 32.67 | 33.63 | 262,612 | +0.93(+2.85%) |
Jul 27, 2022 | 31.95 | 32.94 | 31.95 | 32.70 | 136,971 | +0.70(+2.18%) |
Jul 26, 2022 | 31.93 | 32.27 | 31.77 | 32.00 | 103,701 | +0.11(+0.33%) |
Jul 25, 2022 | 31.74 | 32.04 | 31.44 | 31.90 | 158,597 | +0.33(+1.04%) |
Jul 22, 2022 | 31.70 | 31.90 | 31.22 | 31.57 | 129,612 | -0.01(-0.03%) |
Jul 21, 2022 | 31.22 | 31.65 | 30.76 | 31.58 | 180,816 | -0.04(-0.12%) |
Jul 20, 2022 | 31.24 | 31.78 | 31.10 | 31.62 | 173,411 | +0.38(+1.21%) |
Jul 19, 2022 | 30.07 | 31.29 | 30.07 | 31.24 | 170,360 | +1.28(+4.27%) |
Jul 18, 2022 | 30.38 | 30.53 | 29.79 | 29.96 | 126,146 | -0.01(-0.03%) |
Jul 15, 2022 | 30.01 | 30.27 | 29.37 | 29.97 | 134,290 | +0.57(+1.95%) |
Jul 14, 2022 | 29.18 | 29.50 | 28.85 | 29.40 | 130,852 | -0.27(-0.92%) |
Jul 13, 2022 | 29.50 | 29.87 | 29.21 | 29.67 | 129,803 | -0.21(-0.71%) |
Jul 12, 2022 | 29.51 | 30.24 | 29.37 | 29.88 | 152,304 | +0.36(+1.22%) |
Jul 11, 2022 | 29.61 | 29.69 | 29.13 | 29.52 | 154,990 | -0.29(-0.98%) |
Jul 08, 2022 | 29.82 | 29.93 | 29.13 | 29.81 | 201,705 | -0.11(-0.36%) |
Jul 07, 2022 | 30.00 | 30.23 | 29.50 | 29.92 | 172,090 | +0.31(+1.05%) |
Jul 06, 2022 | 29.98 | 30.20 | 28.97 | 29.61 | 141,837 | -0.56(-1.86%) |
Jul 05, 2022 | 29.99 | 30.42 | 29.09 | 30.17 | 240,159 | -0.42(-1.36%) |
Jul 01, 2022 | 30.18 | 30.79 | 29.87 | 30.59 | 182,511 | +0.40(+1.32%) |
Jun 30, 2022 | 29.54 | 30.24 | 29.30 | 30.19 | 271,019 | +0.26(+0.87%) |
Jun 29, 2022 | 30.47 | 30.47 | 29.61 | 29.93 | 154,673 | -0.38(-1.25%) |
Jun 28, 2022 | 31.27 | 31.53 | 30.27 | 30.31 | 159,988 | -0.70(-2.25%) |
Jun 27, 2022 | 31.14 | 31.47 | 30.71 | 31.00 | 191,207 | +0.18(+0.60%) |
Jun 24, 2022 | 30.79 | 31.61 | 30.73 | 30.82 | 650,817 | +0.35(+1.15%) |
Jun 23, 2022 | 30.63 | 30.82 | 30.10 | 30.47 | 121,143 | -0.32(-1.04%) |
Jun 22, 2022 | 30.69 | 31.15 | 30.65 | 30.79 | 155,861 | -0.38(-1.21%) |
Jun 21, 2022 | 30.93 | 31.49 | 30.39 | 31.17 | 168,353 | +0.48(+1.55%) |
Jun 17, 2022 | 30.50 | 30.88 | 30.01 | 30.69 | 412,350 | +0.39(+1.28%) |
Jun 16, 2022 | 31.46 | 31.46 | 30.06 | 30.31 | 236,514 | -2.02(-6.24%) |
Jun 15, 2022 | 32.54 | 32.78 | 31.90 | 32.32 | 156,314 | +0.25(+0.79%) |
Jun 14, 2022 | 31.96 | 32.23 | 31.40 | 32.07 | 316,363 | +0.18(+0.58%) |
Jun 13, 2022 | 32.89 | 32.98 | 31.66 | 31.89 | 229,020 | -1.98(-5.84%) |
Jun 10, 2022 | 34.41 | 34.62 | 33.60 | 33.86 | 97,551 | -1.14(-3.27%) |
Jun 09, 2022 | 34.99 | 35.62 | 34.76 | 35.01 | 131,431 | -0.16(-0.44%) |
Jun 08, 2022 | 35.78 | 35.78 | 34.94 | 35.16 | 174,315 | -0.92(-2.55%) |
Jun 07, 2022 | 35.60 | 36.11 | 35.43 | 36.09 | 160,457 | -0.03(-0.08%) |
Jun 06, 2022 | 35.85 | 36.17 | 35.39 | 36.11 | 192,018 | +0.56(+1.58%) |
Jun 03, 2022 | 35.21 | 35.61 | 35.06 | 35.55 | 141,341 | +0.09(+0.25%) |
Jun 02, 2022 | 35.30 | 35.53 | 35.06 | 35.46 | 135,383 | +0.52(+1.50%) |
Jun 01, 2022 | 35.22 | 35.28 | 34.50 | 34.94 | 266,259 | +0.01(+0.03%) |
May 31, 2022 | 34.37 | 35.14 | 34.20 | 34.93 | 438,572 | +0.23(+0.67%) |
May 27, 2022 | 34.61 | 34.99 | 34.54 | 34.70 | 123,897 | +0.24(+0.70%) |
May 26, 2022 | 34.25 | 34.57 | 34.24 | 34.46 | 133,883 | +0.62(+1.83%) |
May 25, 2022 | 33.35 | 34.01 | 33.28 | 33.84 | 314,497 | +0.38(+1.13%) |
May 24, 2022 | 33.08 | 33.61 | 32.61 | 33.46 | 244,281 | +0.11(+0.32%) |
May 23, 2022 | 33.18 | 33.73 | 32.88 | 33.35 | 193,732 | +0.93(+2.86%) |
May 20, 2022 | 33.27 | 33.58 | 31.79 | 32.43 | 554,406 | -0.38(-1.15%) |
May 19, 2022 | 32.32 | 33.12 | 31.22 | 32.80 | 792,406 | +0.08(+0.24%) |
May 18, 2022 | 33.23 | 33.94 | 32.63 | 32.72 | 919,654 | -0.80(-2.39%) |
May 17, 2022 | 33.08 | 33.54 | 32.99 | 33.53 | 405,150 | +1.18(+3.64%) |
May 16, 2022 | 32.15 | 32.63 | 31.49 | 32.35 | 288,811 | -0.14(-0.42%) |
May 13, 2022 | 31.82 | 33.21 | 31.71 | 32.48 | 421,352 | +0.84(+2.65%) |
May 12, 2022 | 29.99 | 31.67 | 29.99 | 31.64 | 364,644 | +1.45(+4.79%) |
May 11, 2022 | 31.39 | 31.58 | 30.05 | 30.20 | 409,770 | -0.92(-2.95%) |
May 10, 2022 | 32.20 | 32.20 | 30.75 | 31.11 | 245,364 | -0.69(-2.15%) |
May 09, 2022 | 31.27 | 32.20 | 31.22 | 31.80 | 298,071 | +0.21(+0.67%) |
May 06, 2022 | 32.23 | 32.23 | 31.19 | 31.59 | 238,101 | -0.60(-1.86%) |
May 05, 2022 | 32.89 | 32.93 | 31.79 | 32.18 | 222,759 | -1.14(-3.42%) |
May 04, 2022 | 32.39 | 33.39 | 32.11 | 33.32 | 230,065 | +0.97(+3.01%) |
May 03, 2022 | 32.32 | 32.69 | 31.70 | 32.35 | 356,312 | +0.15(+0.48%) |
May 02, 2022 | 32.33 | 33.10 | 31.61 | 32.19 | 312,849 | -0.21(-0.66%) |
Apr 29, 2022 | 35.24 | 35.55 | 31.90 | 32.41 | 514,416 | -2.67(-7.62%) |
Apr 28, 2022 | 35.06 | 35.52 | 34.17 | 35.08 | 225,642 | +0.45(+1.31%) |
Apr 27, 2022 | 34.70 | 35.50 | 34.40 | 34.63 | 275,178 | +0.00(+0.00%) |
Apr 26, 2022 | 35.77 | 36.03 | 34.61 | 34.63 | 273,941 | -1.60(-4.42%) |
Apr 25, 2022 | 36.09 | 36.57 | 35.24 | 36.23 | 386,095 | -0.23(-0.64%) |
Apr 22, 2022 | 36.58 | 37.03 | 36.12 | 36.46 | 241,924 | -0.28(-0.76%) |
Apr 21, 2022 | 36.28 | 37.02 | 36.13 | 36.74 | 298,761 | +0.78(+2.17%) |
Apr 20, 2022 | 35.70 | 36.29 | 35.70 | 35.96 | 235,284 | +0.70(+2.00%) |
Apr 19, 2022 | 34.21 | 35.50 | 34.21 | 35.25 | 181,140 | +0.84(+2.44%) |
Apr 18, 2022 | 34.63 | 35.16 | 34.22 | 34.41 | 188,355 | -0.27(-0.78%) |
Apr 14, 2022 | 34.68 | 35.06 | 34.42 | 34.68 | 237,218 | -0.02(-0.06%) |
Apr 13, 2022 | 34.87 | 35.22 | 34.61 | 34.70 | 258,298 | -0.30(-0.85%) |
Apr 12, 2022 | 35.43 | 36.06 | 34.91 | 35.00 | 212,181 | -0.12(-0.33%) |
Apr 11, 2022 | 35.19 | 36.05 | 35.03 | 35.12 | 204,801 | -0.56(-1.57%) |
Apr 08, 2022 | 36.46 | 36.91 | 35.66 | 35.68 | 140,713 | -0.95(-2.58%) |
Apr 07, 2022 | 36.65 | 36.78 | 36.01 | 36.62 | 235,051 | -0.11(-0.29%) |
Apr 06, 2022 | 37.09 | 37.14 | 36.65 | 36.73 | 183,170 | -0.65(-1.73%) |
Apr 05, 2022 | 38.77 | 38.96 | 37.37 | 37.38 | 180,021 | -1.36(-3.51%) |
Apr 04, 2022 | 38.85 | 39.03 | 37.95 | 38.74 | 180,977 | -0.02(-0.05%) |
Apr 01, 2022 | 38.99 | 39.17 | 38.08 | 38.76 | 190,115 | -0.03(-0.07%) |
Mar 31, 2022 | 39.01 | 39.33 | 38.53 | 38.78 | 190,102 | -0.44(-1.13%) |
Mar 30, 2022 | 39.97 | 40.12 | 39.03 | 39.23 | 130,424 | -0.62(-1.55%) |
Mar 29, 2022 | 39.78 | 40.46 | 39.70 | 39.85 | 217,999 | +0.41(+1.05%) |
Mar 28, 2022 | 39.97 | 40.02 | 39.20 | 39.43 | 172,369 | -0.81(-2.01%) |
Mar 25, 2022 | 40.49 | 41.04 | 40.09 | 40.24 | 147,568 | -0.21(-0.52%) |
Mar 24, 2022 | 40.12 | 40.52 | 39.58 | 40.45 | 159,232 | +0.53(+1.33%) |
Mar 23, 2022 | 40.15 | 40.24 | 39.64 | 39.92 | 189,282 | -0.44(-1.10%) |
Mar 22, 2022 | 40.68 | 41.02 | 40.30 | 40.37 | 188,533 | -0.10(-0.24%) |
Mar 21, 2022 | 40.34 | 41.05 | 40.20 | 40.46 | 255,829 | +0.27(+0.67%) |
Mar 18, 2022 | 40.27 | 40.67 | 39.89 | 40.19 | 528,969 | -0.19(-0.48%) |
Mar 17, 2022 | 40.02 | 40.64 | 40.00 | 40.39 | 236,247 | +0.08(+0.19%) |
Mar 16, 2022 | 39.67 | 40.60 | 39.22 | 40.31 | 285,632 | +1.34(+3.44%) |
Mar 15, 2022 | 39.91 | 40.10 | 38.48 | 38.97 | 404,530 | -0.59(-1.49%) |
Mar 14, 2022 | 40.22 | 40.22 | 39.40 | 39.56 | 186,911 | -0.38(-0.94%) |
Mar 11, 2022 | 40.78 | 41.01 | 39.88 | 39.93 | 145,951 | -0.74(-1.83%) |
Mar 10, 2022 | 41.02 | 41.38 | 40.37 | 40.68 | 246,565 | -0.94(-2.25%) |
Mar 09, 2022 | 41.92 | 41.92 | 41.20 | 41.61 | 322,339 | +0.78(+1.91%) |
Mar 08, 2022 | 41.08 | 41.74 | 40.19 | 40.83 | 415,671 | +0.08(+0.19%) |
Mar 07, 2022 | 42.55 | 42.78 | 40.70 | 40.75 | 213,477 | -1.76(-4.13%) |
Mar 04, 2022 | 42.18 | 42.64 | 42.03 | 42.51 | 355,510 | -0.29(-0.68%) |
Mar 03, 2022 | 43.84 | 44.31 | 42.43 | 42.80 | 461,721 | -0.86(-1.97%) |
Mar 02, 2022 | 42.66 | 44.31 | 42.52 | 43.66 | 226,109 | +1.42(+3.36%) |
Mar 01, 2022 | 44.57 | 44.70 | 41.98 | 42.24 | 303,018 | -2.59(-5.77%) |
Feb 28, 2022 | 44.59 | 45.40 | 44.38 | 44.83 | 329,906 | -0.29(-0.64%) |
Feb 25, 2022 | 44.87 | 45.71 | 44.90 | 45.12 | 219,190 | +0.35(+0.78%) |
Feb 24, 2022 | 43.81 | 44.96 | 43.34 | 44.77 | 209,390 | +0.13(+0.28%) |
Feb 23, 2022 | 44.64 | 45.54 | 44.46 | 44.64 | 255,354 | +0.07(+0.15%) |
Feb 22, 2022 | 45.39 | 45.75 | 44.00 | 44.57 | 260,084 | -1.50(-3.26%) |
Feb 18, 2022 | 46.08 | 0 | +0.47(+1.03%) | |||
Feb 17, 2022 | 45.57 | 45.69 | 45.05 | 45.60 | 231,055 | +0.49(+1.09%) |
Feb 16, 2022 | 45.24 | 46.44 | 45.11 | 45.11 | 125,893 | -0.10(-0.21%) |
Feb 15, 2022 | 44.79 | 45.49 | 44.70 | 45.21 | 139,478 | +0.80(+1.80%) |
Feb 14, 2022 | 43.95 | 44.67 | 43.62 | 44.41 | 246,943 | +0.77(+1.76%) |
Feb 11, 2022 | 43.65 | 44.24 | 43.20 | 43.64 | 166,209 | +0.13(+0.29%) |
Feb 10, 2022 | 43.67 | 44.47 | 43.23 | 43.52 | 247,379 | -0.84(-1.89%) |
Feb 09, 2022 | 44.04 | 45.05 | 44.04 | 44.35 | 196,429 | +0.60(+1.36%) |
Feb 08, 2022 | 42.99 | 43.84 | 42.69 | 43.76 | 101,477 | +0.98(+2.29%) |
Feb 07, 2022 | 42.85 | 43.05 | 42.54 | 42.78 | 94,691 | -0.12(-0.29%) |
Feb 04, 2022 | 43.25 | 43.38 | 42.30 | 42.90 | 100,361 | -0.63(-1.46%) |
Feb 03, 2022 | 43.99 | 43.47 | 43.54 | 98,478 | -0.62(-1.39%) | |
Feb 02, 2022 | 43.72 | 44.59 | 43.69 | 44.15 | 207,593 | +0.38(+0.88%) |
Feb 01, 2022 | 43.63 | 43.93 | 42.91 | 43.77 | 228,732 | +0.33(+0.75%) |
Jan 31, 2022 | 42.88 | 43.50 | 43.44 | 259,181 | +0.09(+0.20%) | |
Jan 28, 2022 | 43.17 | 43.54 | 41.92 | 43.35 | 203,500 | +0.16(+0.38%) |
Jan 27, 2022 | 43.73 | 44.36 | 42.81 | 43.19 | 215,009 | -0.53(-1.21%) |
Jan 26, 2022 | 44.57 | 45.41 | 43.24 | 43.72 | 190,283 | -0.27(-0.61%) |
Jan 25, 2022 | 44.17 | 44.54 | 42.73 | 43.99 | 171,552 | -0.78(-1.74%) |
Jan 24, 2022 | 43.28 | 45.00 | 42.72 | 44.77 | 182,260 | +0.97(+2.22%) |
Jan 21, 2022 | 44.07 | 45.06 | 43.77 | 43.80 | 179,365 | -0.18(-0.42%) |
Jan 20, 2022 | 45.03 | 45.42 | 43.89 | 43.98 | 152,321 | -0.80(-1.78%) |
Jan 19, 2022 | 45.45 | 45.81 | 44.56 | 44.78 | 78,006 | -0.70(-1.54%) |
Jan 18, 2022 | 46.06 | 46.06 | 45.34 | 45.48 | 95,327 | -0.87(-1.87%) |
Jan 14, 2022 | 46.34 | 0 | +0.07(+0.15%) | |||
Jan 13, 2022 | 45.09 | 46.30 | 45.09 | 46.28 | 138,047 | +1.27(+2.82%) |
Jan 12, 2022 | 45.50 | 45.69 | 44.79 | 45.01 | 119,644 | -0.35(-0.76%) |
Jan 11, 2022 | 45.59 | 45.59 | 44.80 | 45.35 | 91,719 | -0.02(-0.04%) |
Jan 10, 2022 | 45.88 | 45.88 | 45.10 | 45.37 | 150,463 | -0.73(-1.59%) |
Jan 07, 2022 | 45.98 | 46.68 | 45.98 | 46.10 | 105,894 | -0.07(-0.15%) |
Jan 06, 2022 | 46.36 | 46.76 | 46.03 | 46.17 | 126,556 | +0.09(+0.19%) |
Jan 05, 2022 | 46.30 | 46.92 | 45.92 | 46.08 | 169,819 | -0.35(-0.75%) |
Jan 04, 2022 | 45.61 | 46.60 | 45.61 | 46.43 | 106,147 | +0.93(+2.05%) |
Jan 03, 2022 | 44.84 | 46.02 | 44.68 | 45.50 | 198,793 | +0.69(+1.55%) |
Dec 31, 2021 | 44.82 | 45.07 | 44.44 | 44.81 | 139,284 | -0.06(-0.13%) |
Dec 30, 2021 | 45.11 | 45.70 | 44.80 | 44.86 | 118,482 | -0.25(-0.55%) |
Dec 29, 2021 | 44.93 | 45.29 | 44.70 | 45.11 | 55,999 | +0.06(+0.13%) |
Dec 28, 2021 | 44.49 | 45.24 | 44.49 | 45.06 | 77,138 | +0.42(+0.95%) |
Dec 27, 2021 | 44.55 | 45.10 | 43.84 | 44.63 | 111,289 | +0.13(+0.30%) |
Dec 23, 2021 | 44.32 | 44.79 | 44.21 | 44.50 | 107,335 | +0.38(+0.85%) |
Dec 22, 2021 | 44.01 | 44.38 | 43.57 | 44.12 | 115,695 | +0.19(+0.44%) |
Dec 21, 2021 | 42.28 | 44.06 | 42.28 | 43.93 | 165,151 | +1.99(+4.75%) |
Dec 20, 2021 | 42.78 | 42.85 | 40.76 | 41.94 | 258,040 | -1.47(-3.39%) |
Dec 17, 2021 | 43.32 | 44.07 | 42.24 | 43.41 | 667,691 | +0.26(+0.60%) |
Dec 16, 2021 | 43.13 | 44.49 | 42.83 | 43.15 | 250,956 | +0.27(+0.63%) |
Dec 15, 2021 | 44.12 | 44.68 | 41.66 | 42.88 | 350,630 | -1.60(-3.59%) |
Dec 14, 2021 | 44.15 | 45.30 | 43.83 | 44.48 | 433,221 | -0.33(-0.73%) |
Dec 13, 2021 | 44.02 | 45.23 | 43.52 | 44.81 | 385,480 | +0.47(+1.06%) |
Dec 10, 2021 | 44.83 | 45.03 | 44.15 | 44.33 | 211,538 | -0.18(-0.41%) |
Dec 09, 2021 | 44.19 | 44.77 | 44.02 | 44.52 | 142,896 | -0.14(-0.32%) |
Dec 08, 2021 | 44.73 | 45.07 | 44.47 | 44.66 | 142,879 | +0.08(+0.17%) |
Dec 07, 2021 | 45.36 | 45.52 | 43.93 | 44.58 | 221,094 | -0.37(-0.81%) |
Dec 06, 2021 | 44.69 | 46.00 | 44.55 | 44.95 | 243,911 | +0.89(+2.03%) |
Dec 03, 2021 | 43.71 | 44.29 | 43.29 | 44.06 | 723,122 | +0.55(+1.26%) |
Dec 02, 2021 | 42.39 | 43.82 | 42.36 | 43.51 | 260,197 | +1.56(+3.71%) |
Dec 01, 2021 | 42.92 | 43.68 | 41.91 | 41.95 | 466,954 | +0.16(+0.39%) |
Nov 30, 2021 | 42.05 | 42.68 | 41.64 | 41.79 | 633,414 | -0.77(-1.81%) |
Nov 29, 2021 | 42.39 | 42.90 | 41.57 | 42.56 | 324,735 | +0.80(+1.91%) |
Nov 26, 2021 | 42.58 | 43.01 | 41.07 | 41.76 | 166,016 | -2.41(-5.46%) |
Nov 24, 2021 | 44.73 | 44.85 | 44.13 | 44.17 | 143,246 | -0.76(-1.69%) |
Nov 23, 2021 | 44.43 | 45.16 | 44.43 | 44.93 | 244,615 | +0.73(+1.65%) |
Nov 22, 2021 | 43.90 | 45.10 | 43.31 | 44.20 | 189,471 | +0.67(+1.55%) |
Nov 19, 2021 | 43.21 | 43.79 | 42.94 | 43.53 | 221,853 | -0.01(-0.02%) |
Nov 18, 2021 | 43.50 | 43.61 | 43.44 | 43.54 | 214,223 | +0.21(+0.49%) |
Nov 17, 2021 | 42.18 | 43.52 | 42.11 | 43.33 | 239,491 | +0.85(+2.01%) |
Nov 16, 2021 | 42.29 | 42.85 | 42.02 | 42.47 | 201,134 | +0.12(+0.27%) |
Nov 15, 2021 | 42.66 | 42.69 | 41.98 | 42.36 | 241,142 | +0.08(+0.18%) |
Nov 12, 2021 | 42.43 | 42.64 | 42.13 | 42.28 | 196,967 | +0.03(+0.07%) |
Nov 11, 2021 | 42.39 | 42.39 | 41.89 | 42.25 | 110,028 | -0.11(-0.27%) |
Nov 10, 2021 | 42.14 | 42.37 | 102,874 | +0.21(+0.50%) | ||
Nov 09, 2021 | 42.57 | 42.57 | 41.80 | 42.16 | 240,379 | -0.59(-1.39%) |
Nov 08, 2021 | 42.65 | 42.99 | 42.11 | 42.75 | 180,467 | +0.40(+0.95%) |
Nov 05, 2021 | 40.50 | 42.56 | 40.50 | 42.35 | 248,695 | +2.44(+6.12%) |
Nov 04, 2021 | 40.13 | 40.70 | 39.56 | 39.90 | 162,598 | -0.16(-0.41%) |
Nov 03, 2021 | 38.89 | 40.16 | 38.77 | 40.07 | 188,794 | +1.02(+2.60%) |
Nov 02, 2021 | 40.09 | 40.22 | 39.05 | 39.05 | 205,154 | -0.85(-2.14%) |