Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.51 | 53.85 | 52.07 | 52.07 | 1,079,181 | -1.82(-3.37%) |
Oct 28, 2022 | 50.76 | 54.70 | 50.59 | 53.88 | 1,532,352 | +7.77(+16.86%) |
Oct 27, 2022 | 46.55 | 48.02 | 45.60 | 46.11 | 708,706 | +0.01(+0.02%) |
Oct 26, 2022 | 47.59 | 48.78 | 46.06 | 46.10 | 740,683 | -1.44(-3.02%) |
Oct 25, 2022 | 45.83 | 47.81 | 45.83 | 47.54 | 644,868 | +1.89(+4.15%) |
Oct 24, 2022 | 44.88 | 45.74 | 44.04 | 45.64 | 432,043 | +0.95(+2.12%) |
Oct 21, 2022 | 43.70 | 44.79 | 42.75 | 44.69 | 627,393 | +1.37(+3.16%) |
Oct 20, 2022 | 44.16 | 44.81 | 43.12 | 43.33 | 512,899 | -0.86(-1.94%) |
Oct 19, 2022 | 45.10 | 45.38 | 44.17 | 44.19 | 487,730 | -1.41(-3.08%) |
Oct 18, 2022 | 45.16 | 46.16 | 44.42 | 45.59 | 521,640 | +1.52(+3.46%) |
Oct 17, 2022 | 44.10 | 45.25 | 43.51 | 44.07 | 671,882 | +0.90(+2.08%) |
Oct 14, 2022 | 44.42 | 44.83 | 43.09 | 43.17 | 664,325 | -0.93(-2.10%) |
Oct 13, 2022 | 43.34 | 44.61 | 42.83 | 44.10 | 635,158 | -0.03(-0.07%) |
Oct 12, 2022 | 43.57 | 44.74 | 42.28 | 44.13 | 741,087 | +0.54(+1.23%) |
Oct 11, 2022 | 41.06 | 44.46 | 40.78 | 43.59 | 1,933,518 | +0.92(+2.15%) |
Oct 10, 2022 | 45.13 | 45.41 | 42.62 | 42.67 | 786,561 | -2.15(-4.79%) |
Oct 07, 2022 | 44.62 | 44.96 | 43.58 | 44.82 | 581,723 | -0.17(-0.37%) |
Oct 06, 2022 | 45.51 | 46.46 | 44.68 | 44.99 | 678,667 | -1.04(-2.25%) |
Oct 05, 2022 | 45.24 | 46.31 | 44.53 | 46.02 | 470,627 | -0.22(-0.49%) |
Oct 04, 2022 | 44.44 | 46.38 | 44.44 | 46.25 | 609,013 | +2.55(+5.83%) |
Oct 03, 2022 | 42.40 | 44.12 | 41.97 | 43.70 | 530,138 | +1.81(+4.31%) |
Sep 30, 2022 | 43.51 | 44.01 | 41.74 | 41.89 | 634,324 | -1.42(-3.27%) |
Sep 29, 2022 | 43.76 | 44.33 | 42.31 | 43.31 | 591,386 | -1.11(-2.51%) |
Sep 28, 2022 | 44.27 | 45.17 | 44.27 | 44.42 | 506,578 | +0.48(+1.09%) |
Sep 27, 2022 | 44.37 | 44.53 | 42.79 | 43.94 | 921,197 | -0.37(-0.84%) |
Sep 26, 2022 | 46.79 | 47.84 | 44.31 | 44.31 | 739,232 | -2.85(-6.05%) |
Sep 23, 2022 | 47.64 | 47.95 | 45.88 | 47.17 | 700,992 | -1.20(-2.48%) |
Sep 22, 2022 | 50.52 | 50.52 | 47.87 | 48.37 | 853,971 | -2.16(-4.27%) |
Sep 21, 2022 | 51.20 | 52.65 | 50.44 | 50.52 | 411,934 | -0.05(-0.10%) |
Sep 20, 2022 | 52.01 | 52.21 | 49.68 | 50.57 | 573,703 | -2.23(-4.22%) |
Sep 19, 2022 | 51.86 | 53.64 | 51.86 | 52.80 | 287,398 | +0.38(+0.73%) |
Sep 16, 2022 | 52.38 | 52.69 | 51.89 | 52.42 | 765,754 | -0.51(-0.96%) |
Sep 15, 2022 | 52.83 | 54.76 | 52.73 | 52.93 | 488,517 | -0.36(-0.68%) |
Sep 14, 2022 | 52.33 | 53.36 | 52.15 | 53.29 | 371,567 | +1.37(+2.63%) |
Sep 13, 2022 | 52.40 | 53.02 | 51.62 | 51.92 | 382,269 | -2.04(-3.78%) |
Sep 12, 2022 | 53.99 | 54.36 | 53.62 | 53.96 | 256,048 | +0.38(+0.71%) |
Sep 09, 2022 | 51.87 | 53.70 | 51.84 | 53.58 | 208,466 | +2.18(+4.24%) |
Sep 08, 2022 | 50.42 | 51.59 | 50.23 | 51.40 | 284,910 | +0.54(+1.06%) |
Sep 07, 2022 | 50.11 | 50.94 | 49.72 | 50.87 | 242,689 | +0.89(+1.78%) |
Sep 06, 2022 | 50.46 | 50.65 | 49.71 | 49.98 | 260,718 | -0.35(-0.70%) |
Sep 02, 2022 | 50.84 | 51.98 | 50.11 | 50.33 | 248,305 | +0.03(+0.06%) |
Sep 01, 2022 | 51.59 | 51.76 | 49.93 | 50.30 | 407,226 | -1.57(-3.03%) |
Aug 31, 2022 | 52.48 | 52.72 | 51.87 | 51.87 | 331,490 | -0.62(-1.19%) |
Aug 30, 2022 | 52.85 | 53.30 | 52.43 | 52.50 | 192,370 | -0.15(-0.28%) |
Aug 29, 2022 | 52.74 | 53.36 | 52.64 | 52.64 | 289,794 | -0.52(-0.97%) |
Aug 26, 2022 | 54.94 | 54.94 | 52.93 | 53.16 | 316,285 | -1.55(-2.84%) |
Aug 25, 2022 | 53.20 | 54.72 | 53.06 | 54.71 | 178,874 | +1.47(+2.77%) |
Aug 24, 2022 | 53.73 | 53.91 | 53.20 | 53.24 | 218,195 | -0.36(-0.67%) |
Aug 23, 2022 | 53.55 | 53.97 | 53.32 | 53.60 | 246,169 | +0.42(+0.79%) |
Aug 22, 2022 | 54.09 | 54.45 | 52.77 | 53.18 | 297,058 | -1.88(-3.42%) |
Aug 19, 2022 | 55.91 | 56.56 | 55.04 | 55.07 | 428,991 | -1.51(-2.68%) |
Aug 18, 2022 | 56.51 | 56.75 | 56.15 | 56.58 | 227,075 | -0.19(-0.33%) |
Aug 17, 2022 | 57.51 | 57.51 | 56.20 | 56.76 | 469,935 | -1.50(-2.58%) |
Aug 16, 2022 | 57.51 | 58.76 | 57.42 | 58.27 | 398,156 | +0.49(+0.84%) |
Aug 15, 2022 | 56.69 | 57.82 | 56.23 | 57.78 | 295,644 | +0.83(+1.46%) |
Aug 12, 2022 | 56.71 | 57.13 | 56.40 | 56.95 | 452,906 | +0.57(+1.02%) |
Aug 11, 2022 | 57.10 | 57.39 | 56.28 | 56.38 | 429,156 | -0.38(-0.67%) |
Aug 10, 2022 | 56.04 | 57.54 | 56.04 | 56.76 | 578,019 | +1.54(+2.78%) |
Aug 09, 2022 | 55.10 | 55.32 | 54.12 | 55.22 | 316,371 | -0.12(-0.21%) |
Aug 08, 2022 | 53.98 | 55.48 | 53.86 | 55.33 | 493,066 | +1.41(+2.62%) |
Aug 05, 2022 | 54.32 | 54.39 | 53.01 | 53.92 | 344,554 | -0.59(-1.09%) |
Aug 04, 2022 | 55.69 | 55.69 | 54.14 | 54.52 | 464,284 | -1.06(-1.91%) |
Aug 03, 2022 | 55.03 | 57.27 | 54.72 | 55.58 | 1,047,843 | +4.34(+8.47%) |
Aug 02, 2022 | 53.31 | 53.49 | 51.24 | 51.24 | 587,573 | -2.14(-4.01%) |
Aug 01, 2022 | 53.02 | 53.68 | 52.04 | 53.38 | 412,182 | +0.06(+0.11%) |
Jul 29, 2022 | 53.75 | 53.97 | 52.63 | 53.32 | 388,204 | -0.22(-0.42%) |
Jul 28, 2022 | 52.56 | 53.78 | 52.25 | 53.54 | 417,113 | +1.02(+1.95%) |
Jul 27, 2022 | 51.27 | 52.61 | 51.13 | 52.52 | 326,292 | +1.95(+3.85%) |
Jul 26, 2022 | 50.77 | 50.96 | 50.14 | 50.58 | 227,383 | -0.40(-0.78%) |
Jul 25, 2022 | 50.84 | 51.26 | 50.38 | 50.97 | 218,070 | +0.28(+0.56%) |
Jul 22, 2022 | 50.40 | 51.30 | 50.14 | 50.69 | 357,356 | +0.06(+0.12%) |
Jul 21, 2022 | 49.59 | 50.73 | 49.28 | 50.63 | 286,847 | +1.04(+2.10%) |
Jul 20, 2022 | 48.65 | 49.88 | 48.48 | 49.59 | 286,702 | +0.94(+1.94%) |
Jul 19, 2022 | 47.33 | 49.01 | 47.33 | 48.65 | 290,424 | +1.65(+3.52%) |
Jul 18, 2022 | 47.20 | 47.68 | 46.60 | 46.99 | 279,928 | +0.36(+0.77%) |
Jul 15, 2022 | 47.01 | 47.40 | 45.85 | 46.63 | 368,295 | +0.53(+1.14%) |
Jul 14, 2022 | 45.76 | 46.37 | 45.03 | 46.11 | 322,396 | -0.75(-1.60%) |
Jul 13, 2022 | 45.99 | 47.33 | 45.52 | 46.86 | 391,440 | +0.26(+0.56%) |
Jul 12, 2022 | 45.51 | 47.28 | 45.51 | 46.60 | 405,309 | +1.24(+2.72%) |
Jul 11, 2022 | 45.18 | 46.09 | 45.18 | 45.36 | 227,720 | -0.63(-1.38%) |
Jul 08, 2022 | 45.19 | 46.28 | 45.19 | 45.99 | 363,697 | +0.42(+0.92%) |
Jul 07, 2022 | 44.77 | 46.02 | 44.76 | 45.57 | 333,828 | +1.13(+2.54%) |
Jul 06, 2022 | 45.10 | 45.91 | 44.19 | 44.44 | 322,300 | -0.68(-1.51%) |
Jul 05, 2022 | 43.63 | 45.14 | 43.04 | 45.13 | 418,827 | +0.74(+1.67%) |
Jul 01, 2022 | 42.49 | 44.40 | 42.23 | 44.39 | 804,181 | +1.85(+4.35%) |
Jun 30, 2022 | 41.66 | 43.24 | 41.57 | 42.54 | 503,341 | +0.04(+0.09%) |
Jun 29, 2022 | 42.50 | 42.74 | 41.89 | 42.50 | 332,588 | -0.02(-0.05%) |
Jun 28, 2022 | 43.18 | 44.19 | 42.48 | 42.52 | 329,302 | -0.68(-1.58%) |
Jun 27, 2022 | 43.07 | 44.19 | 42.53 | 43.20 | 393,403 | +0.42(+0.98%) |
Jun 24, 2022 | 42.12 | 43.35 | 42.12 | 42.78 | 567,943 | +0.91(+2.19%) |
Jun 23, 2022 | 40.90 | 42.08 | 40.70 | 41.87 | 439,876 | +0.75(+1.82%) |
Jun 22, 2022 | 40.61 | 42.45 | 40.36 | 41.12 | 584,212 | +0.15(+0.36%) |
Jun 21, 2022 | 40.40 | 41.26 | 39.94 | 40.97 | 595,740 | +0.96(+2.41%) |
Jun 17, 2022 | 38.85 | 40.15 | 37.50 | 40.01 | 940,085 | +1.34(+3.47%) |
Jun 16, 2022 | 39.96 | 40.12 | 38.33 | 38.66 | 793,704 | -2.07(-5.09%) |
Jun 15, 2022 | 41.15 | 42.51 | 40.09 | 40.74 | 1,085,717 | -0.16(-0.38%) |
Jun 14, 2022 | 42.26 | 42.51 | 40.57 | 40.89 | 607,988 | -1.26(-2.98%) |
Jun 13, 2022 | 43.91 | 44.38 | 42.06 | 42.15 | 742,198 | -2.97(-6.58%) |
Jun 10, 2022 | 47.09 | 48.08 | 45.01 | 45.12 | 536,652 | -2.85(-5.94%) |
Jun 09, 2022 | 48.06 | 48.59 | 47.41 | 47.97 | 559,487 | -0.01(-0.02%) |
Jun 08, 2022 | 47.72 | 48.61 | 47.26 | 47.98 | 231,959 | -0.27(-0.56%) |
Jun 07, 2022 | 47.30 | 48.64 | 47.30 | 48.25 | 306,927 | +0.27(+0.57%) |
Jun 06, 2022 | 48.00 | 49.11 | 47.44 | 47.98 | 387,401 | +0.48(+1.00%) |
Jun 03, 2022 | 48.82 | 49.04 | 47.39 | 47.50 | 394,577 | -1.63(-3.31%) |
Jun 02, 2022 | 47.83 | 49.33 | 47.44 | 49.13 | 416,724 | +1.50(+3.15%) |
Jun 01, 2022 | 47.51 | 48.02 | 46.39 | 47.63 | 482,721 | -0.08(-0.16%) |
May 31, 2022 | 48.70 | 48.99 | 47.65 | 47.70 | 489,639 | -1.22(-2.49%) |
May 27, 2022 | 48.88 | 49.10 | 48.33 | 48.92 | 343,828 | +0.05(+0.10%) |
May 26, 2022 | 47.12 | 49.19 | 47.12 | 48.87 | 426,726 | +1.94(+4.13%) |
May 25, 2022 | 47.43 | 47.78 | 45.67 | 46.94 | 573,896 | -1.29(-2.68%) |
May 24, 2022 | 47.83 | 48.70 | 47.18 | 48.23 | 568,245 | +0.16(+0.32%) |
May 23, 2022 | 47.18 | 48.38 | 46.70 | 48.07 | 696,002 | +1.70(+3.67%) |
May 20, 2022 | 45.81 | 46.53 | 44.55 | 46.37 | 802,659 | +1.19(+2.63%) |
May 19, 2022 | 44.65 | 45.82 | 44.65 | 45.18 | 675,250 | -0.06(-0.13%) |
May 18, 2022 | 45.64 | 46.54 | 44.88 | 45.24 | 526,860 | -0.69(-1.50%) |
May 17, 2022 | 44.97 | 46.07 | 44.86 | 45.93 | 726,146 | +1.61(+3.62%) |
May 16, 2022 | 43.89 | 44.70 | 43.65 | 44.33 | 563,503 | -0.20(-0.46%) |
May 13, 2022 | 43.78 | 44.73 | 43.40 | 44.53 | 650,115 | +0.86(+1.97%) |
May 12, 2022 | 43.36 | 44.36 | 42.88 | 43.67 | 919,663 | +0.17(+0.40%) |
May 11, 2022 | 44.94 | 45.80 | 43.34 | 43.50 | 848,043 | -1.71(-3.77%) |
May 10, 2022 | 46.32 | 46.71 | 43.26 | 45.20 | 1,289,830 | -0.85(-1.85%) |
May 09, 2022 | 45.69 | 46.72 | 45.11 | 46.05 | 1,010,979 | -0.85(-1.82%) |
May 06, 2022 | 47.13 | 47.83 | 45.43 | 46.91 | 949,495 | +0.04(+0.08%) |
May 05, 2022 | 48.65 | 49.37 | 46.42 | 46.87 | 1,131,977 | -2.36(-4.80%) |
May 04, 2022 | 48.44 | 49.30 | 46.80 | 49.23 | 874,497 | +1.02(+2.11%) |
May 03, 2022 | 47.03 | 48.88 | 47.03 | 48.21 | 664,863 | +1.39(+2.96%) |
May 02, 2022 | 46.99 | 47.75 | 45.95 | 46.83 | 859,122 | -0.22(-0.47%) |
Apr 29, 2022 | 47.87 | 48.95 | 46.94 | 47.05 | 600,172 | -1.01(-2.10%) |
Apr 28, 2022 | 46.35 | 48.16 | 45.92 | 48.06 | 586,829 | +2.35(+5.15%) |
Apr 27, 2022 | 45.38 | 46.55 | 44.65 | 45.70 | 773,047 | +0.14(+0.30%) |
Apr 26, 2022 | 47.80 | 48.21 | 45.45 | 45.57 | 816,217 | -2.79(-5.77%) |
Apr 25, 2022 | 46.02 | 48.39 | 45.88 | 48.36 | 566,123 | +1.46(+3.12%) |
Apr 22, 2022 | 48.23 | 48.45 | 46.56 | 46.90 | 514,973 | -1.69(-3.47%) |
Apr 21, 2022 | 48.97 | 49.38 | 48.17 | 48.58 | 480,182 | +0.18(+0.38%) |
Apr 20, 2022 | 47.13 | 48.90 | 47.13 | 48.40 | 570,367 | +1.53(+3.27%) |
Apr 19, 2022 | 46.00 | 47.11 | 45.81 | 46.87 | 487,636 | +0.94(+2.05%) |
Apr 18, 2022 | 46.08 | 46.73 | 45.68 | 45.93 | 369,668 | -0.30(-0.65%) |
Apr 14, 2022 | 47.29 | 47.77 | 46.15 | 46.23 | 589,440 | -0.91(-1.93%) |
Apr 13, 2022 | 45.01 | 47.24 | 44.97 | 47.14 | 748,684 | +2.17(+4.83%) |
Apr 12, 2022 | 45.43 | 46.31 | 44.95 | 44.97 | 877,670 | -0.86(-1.88%) |
Apr 11, 2022 | 45.64 | 47.37 | 45.57 | 45.83 | 1,273,201 | +0.10(+0.21%) |
Apr 08, 2022 | 45.33 | 46.61 | 44.47 | 45.73 | 1,081,660 | +0.02(+0.04%) |
Apr 07, 2022 | 46.65 | 47.54 | 45.50 | 45.71 | 1,143,906 | -1.04(-2.22%) |
Apr 06, 2022 | 48.84 | 49.09 | 46.72 | 46.75 | 1,272,168 | -2.35(-4.79%) |
Apr 05, 2022 | 50.61 | 51.01 | 48.96 | 49.11 | 996,414 | -1.71(-3.37%) |
Apr 04, 2022 | 51.07 | 51.27 | 50.05 | 50.82 | 460,242 | -0.60(-1.17%) |
Apr 01, 2022 | 51.74 | 51.98 | 50.71 | 51.42 | 384,469 | -0.13(-0.24%) |
Mar 31, 2022 | 52.74 | 52.91 | 51.54 | 51.55 | 373,437 | -1.07(-2.03%) |
Mar 30, 2022 | 53.68 | 54.45 | 52.34 | 52.61 | 429,044 | -0.92(-1.72%) |
Mar 29, 2022 | 53.15 | 53.57 | 52.52 | 53.53 | 660,479 | +0.80(+1.53%) |
Mar 28, 2022 | 51.76 | 52.74 | 51.18 | 52.73 | 476,087 | +0.67(+1.28%) |
Mar 25, 2022 | 53.51 | 53.60 | 51.89 | 52.06 | 332,301 | -1.34(-2.50%) |
Mar 24, 2022 | 53.71 | 54.08 | 53.18 | 53.40 | 423,908 | -0.35(-0.65%) |
Mar 23, 2022 | 53.68 | 53.77 | 53.16 | 53.75 | 421,061 | -0.01(-0.02%) |
Mar 22, 2022 | 53.25 | 54.31 | 53.14 | 53.76 | 394,615 | +0.88(+1.67%) |
Mar 21, 2022 | 53.64 | 53.97 | 52.67 | 52.87 | 658,514 | -0.77(-1.43%) |
Mar 18, 2022 | 53.38 | 53.71 | 52.44 | 53.64 | 874,483 | +0.17(+0.33%) |
Mar 17, 2022 | 53.65 | 53.65 | 53.09 | 53.47 | 644,255 | -0.59(-1.09%) |
Mar 16, 2022 | 53.12 | 54.83 | 53.12 | 54.06 | 765,326 | +1.40(+2.67%) |
Mar 15, 2022 | 52.46 | 53.05 | 52.20 | 52.65 | 557,122 | +0.19(+0.37%) |
Mar 14, 2022 | 53.90 | 54.13 | 52.24 | 52.46 | 542,152 | -1.21(-2.26%) |
Mar 11, 2022 | 54.23 | 54.49 | 53.49 | 53.67 | 498,988 | -0.07(-0.13%) |
Mar 10, 2022 | 53.95 | 54.11 | 53.12 | 53.74 | 1,097,034 | -0.80(-1.47%) |
Mar 09, 2022 | 55.14 | 55.62 | 54.34 | 54.54 | 568,049 | +0.28(+0.52%) |
Mar 08, 2022 | 56.13 | 56.25 | 54.08 | 54.26 | 1,374,884 | -1.67(-2.98%) |
Mar 07, 2022 | 56.69 | 57.35 | 55.86 | 55.93 | 747,692 | -1.35(-2.35%) |
Mar 04, 2022 | 56.63 | 57.28 | 56.25 | 57.27 | 508,091 | +0.18(+0.32%) |
Mar 03, 2022 | 57.61 | 57.68 | 56.49 | 57.09 | 362,931 | -0.25(-0.44%) |
Mar 02, 2022 | 56.35 | 57.98 | 55.91 | 57.34 | 678,617 | +1.19(+2.12%) |
Mar 01, 2022 | 55.62 | 56.20 | 54.72 | 56.15 | 643,558 | +0.19(+0.35%) |
Feb 28, 2022 | 56.15 | 56.20 | 55.19 | 55.96 | 545,134 | -0.87(-1.53%) |
Feb 25, 2022 | 55.28 | 57.36 | 56.55 | 56.83 | 675,980 | +1.54(+2.79%) |
Feb 24, 2022 | 54.35 | 55.45 | 54.06 | 55.29 | 1,001,287 | -0.04(-0.07%) |
Feb 23, 2022 | 56.15 | 56.73 | 54.97 | 55.33 | 739,833 | -0.92(-1.64%) |
Feb 22, 2022 | 56.82 | 57.23 | 55.77 | 56.25 | 887,329 | -1.27(-2.21%) |
Feb 18, 2022 | 57.52 | 0 | -0.84(-1.44%) | |||
Feb 17, 2022 | 58.51 | 58.66 | 57.93 | 58.36 | 384,235 | -0.98(-1.65%) |
Feb 16, 2022 | 59.27 | 59.88 | 58.87 | 59.34 | 375,731 | -0.08(-0.13%) |
Feb 15, 2022 | 58.81 | 59.62 | 58.66 | 59.41 | 406,098 | +0.70(+1.19%) |
Feb 14, 2022 | 59.25 | 59.60 | 58.58 | 58.72 | 452,632 | -0.28(-0.48%) |
Feb 11, 2022 | 57.97 | 59.79 | 57.97 | 59.00 | 693,902 | +1.02(+1.77%) |
Feb 10, 2022 | 59.34 | 59.61 | 57.70 | 57.97 | 724,514 | -0.25(-0.43%) |
Feb 09, 2022 | 59.15 | 60.38 | 57.98 | 58.23 | 804,608 | -0.58(-0.99%) |
Feb 08, 2022 | 56.78 | 59.01 | 56.77 | 58.81 | 1,121,820 | +2.06(+3.62%) |
Feb 07, 2022 | 56.50 | 57.37 | 56.28 | 56.75 | 962,887 | -0.42(-0.74%) |
Feb 04, 2022 | 56.33 | 57.59 | 54.97 | 57.17 | 1,132,444 | +0.47(+0.83%) |
Feb 03, 2022 | 57.72 | 56.32 | 56.70 | 1,053,429 | -0.92(-1.59%) | |
Feb 02, 2022 | 58.64 | 59.78 | 56.78 | 57.62 | 1,037,191 | -1.27(-2.16%) |
Feb 01, 2022 | 60.35 | 60.59 | 58.38 | 58.89 | 953,249 | -1.66(-2.74%) |
Jan 31, 2022 | 58.99 | 60.61 | 60.55 | 966,583 | +0.96(+1.60%) | |
Jan 28, 2022 | 59.01 | 59.76 | 58.00 | 59.60 | 580,387 | +0.29(+0.49%) |
Jan 27, 2022 | 62.66 | 62.78 | 58.49 | 59.31 | 953,214 | -3.10(-4.97%) |
Jan 26, 2022 | 64.04 | 64.60 | 61.97 | 62.41 | 820,612 | -0.96(-1.51%) |
Jan 25, 2022 | 62.82 | 63.76 | 62.30 | 63.36 | 751,774 | +0.20(+0.32%) |
Jan 24, 2022 | 62.29 | 63.37 | 60.76 | 63.16 | 1,400,267 | +0.41(+0.65%) |
Jan 21, 2022 | 63.24 | 63.67 | 62.42 | 62.76 | 611,144 | -0.57(-0.90%) |
Jan 20, 2022 | 65.26 | 65.88 | 63.20 | 63.33 | 801,432 | -1.80(-2.76%) |
Jan 19, 2022 | 66.09 | 66.66 | 65.10 | 65.12 | 452,050 | -0.81(-1.23%) |
Jan 18, 2022 | 65.57 | 66.72 | 65.29 | 65.93 | 737,978 | -0.61(-0.91%) |
Jan 14, 2022 | 66.54 | 0 | -0.64(-0.95%) | |||
Jan 13, 2022 | 67.21 | 68.03 | 66.75 | 67.18 | 408,730 | +0.61(+0.91%) |
Jan 12, 2022 | 65.82 | 67.15 | 65.51 | 66.57 | 432,205 | +1.15(+1.76%) |
Jan 11, 2022 | 64.95 | 65.67 | 64.47 | 65.42 | 501,934 | +0.51(+0.79%) |
Jan 10, 2022 | 65.88 | 66.31 | 63.59 | 64.91 | 790,228 | -0.56(-0.86%) |
Jan 07, 2022 | 66.17 | 66.56 | 65.03 | 65.47 | 855,890 | -0.69(-1.04%) |
Jan 06, 2022 | 66.54 | 67.21 | 66.00 | 66.15 | 471,403 | +0.24(+0.37%) |
Jan 05, 2022 | 67.76 | 67.82 | 65.42 | 65.91 | 729,755 | -1.15(-1.71%) |
Jan 04, 2022 | 68.19 | 68.57 | 67.06 | 67.06 | 478,863 | -0.64(-0.94%) |
Jan 03, 2022 | 67.40 | 69.00 | 66.90 | 67.70 | 506,819 | +0.31(+0.46%) |
Dec 31, 2021 | 68.07 | 68.58 | 67.39 | 67.39 | 318,642 | -0.76(-1.12%) |
Dec 30, 2021 | 67.36 | 69.07 | 67.36 | 68.15 | 303,694 | +0.79(+1.18%) |
Dec 29, 2021 | 67.33 | 67.69 | 66.80 | 67.36 | 347,670 | +0.20(+0.30%) |
Dec 28, 2021 | 67.47 | 68.01 | 67.16 | 67.16 | 387,582 | -0.52(-0.77%) |
Dec 27, 2021 | 67.78 | 67.92 | 67.09 | 67.68 | 305,397 | +0.12(+0.17%) |
Dec 23, 2021 | 67.15 | 67.97 | 67.15 | 67.56 | 298,933 | +0.52(+0.78%) |
Dec 22, 2021 | 66.18 | 67.09 | 66.18 | 67.04 | 326,595 | +0.70(+1.06%) |
Dec 21, 2021 | 65.67 | 66.90 | 65.44 | 66.34 | 389,437 | +1.51(+2.32%) |
Dec 20, 2021 | 65.19 | 65.45 | 63.45 | 64.83 | 444,871 | -0.89(-1.35%) |
Dec 17, 2021 | 65.00 | 67.03 | 64.80 | 65.72 | 854,372 | +0.34(+0.52%) |
Dec 16, 2021 | 66.01 | 66.01 | 64.65 | 65.38 | 1,455,661 | +0.23(+0.36%) |
Dec 15, 2021 | 65.04 | 65.39 | 63.66 | 65.15 | 445,597 | -0.13(-0.19%) |
Dec 14, 2021 | 66.26 | 67.33 | 65.18 | 65.28 | 431,069 | -0.95(-1.43%) |
Dec 13, 2021 | 66.15 | 66.99 | 65.76 | 66.22 | 437,879 | -0.37(-0.55%) |
Dec 10, 2021 | 66.83 | 67.32 | 66.22 | 66.59 | 369,553 | -0.24(-0.36%) |
Dec 09, 2021 | 66.63 | 67.03 | 65.97 | 66.83 | 307,508 | -0.11(-0.16%) |
Dec 08, 2021 | 66.45 | 67.20 | 65.97 | 66.94 | 412,405 | +0.47(+0.71%) |
Dec 07, 2021 | 66.62 | 67.14 | 66.18 | 66.46 | 375,533 | -0.07(-0.10%) |
Dec 06, 2021 | 66.11 | 67.60 | 65.57 | 66.53 | 630,606 | +1.04(+1.59%) |
Dec 03, 2021 | 66.51 | 66.61 | 64.79 | 65.49 | 622,450 | -0.61(-0.92%) |
Dec 02, 2021 | 63.26 | 66.50 | 63.26 | 66.10 | 1,325,863 | +3.35(+5.34%) |
Dec 01, 2021 | 62.25 | 63.92 | 61.61 | 62.75 | 1,039,116 | +1.58(+2.59%) |
Nov 30, 2021 | 62.19 | 62.68 | 61.24 | 61.16 | 1,119,745 | -1.59(-2.54%) |
Nov 29, 2021 | 63.30 | 63.69 | 62.57 | 62.76 | 817,919 | -0.06(-0.09%) |
Nov 26, 2021 | 62.26 | 62.95 | 61.53 | 62.81 | 388,996 | -0.70(-1.09%) |
Nov 24, 2021 | 63.13 | 64.74 | 62.97 | 63.51 | 597,560 | +0.76(+1.22%) |
Nov 23, 2021 | 62.79 | 63.74 | 62.55 | 62.75 | 699,488 | -0.03(-0.05%) |
Nov 22, 2021 | 62.54 | 62.99 | 61.45 | 62.77 | 942,155 | +0.94(+1.51%) |
Nov 19, 2021 | 59.87 | 62.13 | 59.62 | 61.84 | 786,721 | +1.25(+2.06%) |
Nov 18, 2021 | 60.82 | 60.66 | 59.46 | 60.59 | 541,383 | -0.15(-0.25%) |
Nov 17, 2021 | 60.52 | 60.97 | 59.92 | 60.75 | 524,675 | -0.19(-0.32%) |
Nov 16, 2021 | 60.81 | 61.64 | 60.33 | 60.94 | 2,300,579 | +0.17(+0.29%) |
Nov 15, 2021 | 63.02 | 63.04 | 60.23 | 60.77 | 662,908 | -2.17(-3.45%) |
Nov 12, 2021 | 63.57 | 63.71 | 62.89 | 62.94 | 477,003 | -0.53(-0.84%) |
Nov 11, 2021 | 63.71 | 64.50 | 63.19 | 63.47 | 531,905 | -0.09(-0.14%) |
Nov 10, 2021 | 64.25 | 63.56 | 556,301 | -0.54(-0.84%) | ||
Nov 09, 2021 | 65.26 | 65.64 | 63.55 | 64.10 | 838,258 | -1.11(-1.70%) |
Nov 08, 2021 | 65.06 | 66.92 | 64.77 | 65.20 | 700,218 | +0.74(+1.15%) |
Nov 05, 2021 | 63.35 | 66.73 | 63.23 | 64.46 | 1,120,253 | +2.26(+3.64%) |
Nov 04, 2021 | 62.44 | 63.30 | 62.10 | 62.20 | 569,267 | -0.38(-0.60%) |
Nov 03, 2021 | 62.33 | 63.59 | 62.15 | 62.57 | 674,348 | -0.04(-0.06%) |
Nov 02, 2021 | 62.12 | 62.93 | 61.22 | 62.61 | 592,839 | +0.72(+1.17%) |