Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.04 | 65.97 | 64.71 | 65.20 | 460,259 | +0.10(+0.16%) |
Oct 28, 2022 | 65.00 | 65.53 | 64.68 | 65.09 | 476,727 | +0.56(+0.87%) |
Oct 27, 2022 | 63.98 | 65.71 | 63.77 | 64.53 | 368,733 | +1.09(+1.72%) |
Oct 26, 2022 | 63.12 | 63.87 | 62.57 | 63.44 | 370,593 | +0.96(+1.54%) |
Oct 25, 2022 | 61.28 | 62.63 | 61.28 | 62.48 | 302,708 | +1.21(+1.98%) |
Oct 24, 2022 | 61.32 | 62.25 | 61.10 | 61.26 | 242,657 | +0.22(+0.37%) |
Oct 21, 2022 | 61.07 | 61.28 | 59.71 | 61.04 | 438,187 | +0.52(+0.86%) |
Oct 20, 2022 | 61.55 | 61.55 | 60.43 | 60.52 | 453,040 | -0.64(-1.05%) |
Oct 19, 2022 | 60.63 | 61.47 | 60.44 | 61.16 | 312,062 | -0.35(-0.56%) |
Oct 18, 2022 | 61.14 | 62.10 | 61.05 | 61.51 | 358,197 | +1.08(+1.79%) |
Oct 17, 2022 | 59.99 | 61.66 | 59.64 | 60.42 | 328,298 | +1.40(+2.37%) |
Oct 14, 2022 | 61.26 | 61.68 | 58.99 | 59.02 | 344,584 | -2.02(-3.30%) |
Oct 13, 2022 | 57.97 | 61.08 | 57.92 | 61.04 | 409,666 | +2.26(+3.84%) |
Oct 12, 2022 | 59.20 | 59.20 | 58.19 | 58.78 | 268,702 | -0.64(-1.07%) |
Oct 11, 2022 | 57.68 | 59.98 | 57.45 | 59.42 | 426,280 | +1.48(+2.55%) |
Oct 10, 2022 | 58.20 | 58.91 | 57.86 | 57.94 | 232,235 | +0.04(+0.06%) |
Oct 07, 2022 | 58.85 | 58.85 | 57.57 | 57.90 | 307,111 | -0.91(-1.54%) |
Oct 06, 2022 | 59.93 | 59.93 | 58.76 | 58.81 | 307,018 | -1.32(-2.19%) |
Oct 05, 2022 | 60.43 | 60.43 | 59.42 | 60.13 | 227,757 | -1.20(-1.96%) |
Oct 04, 2022 | 59.92 | 61.38 | 59.87 | 61.33 | 284,719 | +1.47(+2.45%) |
Oct 03, 2022 | 59.13 | 60.39 | 58.64 | 59.86 | 231,126 | +1.65(+2.84%) |
Sep 30, 2022 | 60.29 | 60.39 | 58.11 | 58.21 | 391,974 | -1.58(-2.64%) |
Sep 29, 2022 | 61.07 | 61.07 | 58.95 | 59.79 | 352,815 | -1.73(-2.81%) |
Sep 28, 2022 | 61.40 | 62.10 | 60.47 | 61.52 | 322,169 | +0.90(+1.48%) |
Sep 27, 2022 | 62.58 | 62.75 | 60.49 | 60.62 | 242,636 | -1.64(-2.64%) |
Sep 26, 2022 | 63.39 | 63.44 | 61.43 | 62.26 | 267,305 | -1.19(-1.87%) |
Sep 23, 2022 | 64.15 | 64.33 | 62.73 | 63.45 | 213,045 | -1.39(-2.15%) |
Sep 22, 2022 | 64.09 | 65.02 | 63.29 | 64.84 | 242,039 | +0.76(+1.18%) |
Sep 21, 2022 | 65.32 | 65.99 | 64.04 | 64.09 | 235,640 | -0.81(-1.25%) |
Sep 20, 2022 | 65.34 | 65.56 | 64.10 | 64.90 | 361,031 | -1.04(-1.57%) |
Sep 19, 2022 | 64.38 | 65.95 | 64.35 | 65.93 | 219,811 | +1.25(+1.93%) |
Sep 16, 2022 | 64.18 | 64.83 | 64.00 | 64.68 | 444,950 | +0.40(+0.62%) |
Sep 15, 2022 | 64.99 | 64.99 | 63.97 | 64.28 | 198,095 | -1.01(-1.54%) |
Sep 14, 2022 | 64.65 | 65.63 | 64.55 | 65.29 | 233,399 | +0.72(+1.11%) |
Sep 13, 2022 | 66.21 | 66.44 | 64.16 | 64.57 | 300,205 | -2.39(-3.57%) |
Sep 12, 2022 | 65.84 | 66.98 | 65.74 | 66.96 | 307,119 | +1.32(+2.01%) |
Sep 09, 2022 | 65.79 | 65.86 | 64.80 | 65.64 | 369,183 | +1.29(+2.01%) |
Sep 08, 2022 | 64.20 | 64.63 | 63.87 | 64.35 | 197,575 | -0.43(-0.67%) |
Sep 07, 2022 | 63.24 | 64.80 | 63.24 | 64.79 | 238,046 | +1.23(+1.94%) |
Sep 06, 2022 | 64.06 | 64.40 | 63.19 | 63.56 | 226,963 | -0.26(-0.41%) |
Sep 02, 2022 | 64.92 | 65.23 | 63.62 | 63.81 | 259,865 | -0.77(-1.19%) |
Sep 01, 2022 | 64.62 | 64.99 | 63.71 | 64.58 | 464,112 | -0.05(-0.07%) |
Aug 31, 2022 | 64.82 | 65.59 | 63.90 | 64.63 | 400,585 | -0.69(-1.06%) |
Aug 30, 2022 | 66.93 | 66.93 | 65.19 | 65.32 | 286,522 | -1.67(-2.50%) |
Aug 29, 2022 | 67.18 | 67.40 | 66.59 | 67.00 | 147,660 | -0.49(-0.73%) |
Aug 26, 2022 | 68.87 | 69.10 | 67.46 | 67.49 | 243,054 | -1.37(-1.99%) |
Aug 25, 2022 | 67.63 | 68.87 | 67.59 | 68.85 | 200,206 | +0.87(+1.28%) |
Aug 24, 2022 | 68.67 | 68.67 | 67.06 | 67.99 | 277,332 | -0.55(-0.81%) |
Aug 23, 2022 | 68.54 | 68.97 | 68.03 | 68.54 | 224,099 | -0.42(-0.60%) |
Aug 22, 2022 | 70.49 | 70.49 | 68.87 | 68.96 | 230,996 | -1.76(-2.48%) |
Aug 19, 2022 | 70.87 | 71.39 | 70.52 | 70.71 | 315,583 | -0.21(-0.30%) |
Aug 18, 2022 | 70.73 | 71.31 | 70.69 | 70.93 | 165,587 | +0.12(+0.17%) |
Aug 17, 2022 | 71.57 | 71.75 | 70.71 | 70.81 | 273,291 | -0.77(-1.07%) |
Aug 16, 2022 | 70.54 | 71.83 | 70.33 | 71.57 | 224,358 | +1.04(+1.47%) |
Aug 15, 2022 | 69.94 | 70.65 | 69.49 | 70.54 | 168,559 | +0.60(+0.86%) |
Aug 12, 2022 | 69.01 | 70.01 | 68.88 | 69.94 | 182,352 | +1.36(+1.98%) |
Aug 11, 2022 | 69.22 | 69.46 | 68.53 | 68.58 | 226,216 | -0.46(-0.67%) |
Aug 10, 2022 | 69.26 | 69.64 | 68.91 | 69.04 | 213,621 | -0.07(-0.11%) |
Aug 09, 2022 | 68.21 | 69.26 | 67.82 | 69.11 | 344,686 | +1.22(+1.80%) |
Aug 08, 2022 | 67.49 | 68.06 | 67.34 | 67.89 | 313,184 | +1.03(+1.53%) |
Aug 05, 2022 | 67.23 | 67.73 | 66.27 | 66.87 | 320,397 | -0.79(-1.16%) |
Aug 04, 2022 | 67.99 | 68.67 | 67.60 | 67.65 | 306,381 | -0.49(-0.72%) |
Aug 03, 2022 | 68.52 | 68.52 | 66.39 | 68.14 | 242,964 | -0.41(-0.59%) |
Aug 02, 2022 | 69.46 | 69.73 | 68.48 | 68.55 | 210,999 | -0.92(-1.32%) |
Aug 01, 2022 | 69.08 | 69.92 | 68.52 | 69.46 | 291,935 | -0.11(-0.16%) |
Jul 29, 2022 | 68.55 | 70.07 | 68.55 | 69.58 | 333,478 | +0.78(+1.13%) |
Jul 28, 2022 | 67.59 | 68.96 | 67.11 | 68.80 | 228,493 | +2.06(+3.09%) |
Jul 27, 2022 | 66.57 | 67.01 | 65.89 | 66.74 | 255,827 | +0.27(+0.40%) |
Jul 26, 2022 | 65.62 | 66.56 | 65.62 | 66.47 | 256,063 | +0.46(+0.70%) |
Jul 25, 2022 | 64.67 | 66.09 | 64.53 | 66.01 | 303,120 | +1.19(+1.84%) |
Jul 22, 2022 | 64.51 | 64.91 | 63.61 | 64.81 | 349,963 | +0.48(+0.75%) |
Jul 21, 2022 | 64.14 | 64.60 | 63.54 | 64.33 | 268,097 | -0.29(-0.44%) |
Jul 20, 2022 | 65.66 | 65.66 | 64.16 | 64.62 | 348,009 | -0.96(-1.47%) |
Jul 19, 2022 | 65.06 | 65.76 | 65.06 | 65.58 | 252,731 | +0.70(+1.08%) |
Jul 18, 2022 | 65.71 | 65.84 | 64.84 | 64.88 | 230,743 | -0.51(-0.78%) |
Jul 15, 2022 | 65.16 | 65.60 | 63.85 | 65.39 | 328,197 | +0.83(+1.29%) |
Jul 14, 2022 | 63.57 | 64.70 | 63.57 | 64.55 | 212,900 | -0.15(-0.23%) |
Jul 13, 2022 | 64.73 | 65.27 | 64.28 | 64.70 | 261,071 | -0.37(-0.57%) |
Jul 12, 2022 | 65.08 | 66.08 | 64.75 | 65.07 | 185,857 | -0.56(-0.86%) |
Jul 11, 2022 | 65.96 | 66.64 | 65.33 | 65.64 | 296,534 | -0.38(-0.57%) |
Jul 08, 2022 | 66.92 | 66.92 | 65.96 | 66.02 | 244,901 | -0.47(-0.71%) |
Jul 07, 2022 | 67.35 | 67.55 | 66.43 | 66.49 | 228,210 | -0.84(-1.25%) |
Jul 06, 2022 | 66.64 | 67.80 | 65.76 | 67.33 | 305,423 | +0.42(+0.62%) |
Jul 05, 2022 | 70.32 | 70.39 | 66.16 | 66.91 | 492,678 | -3.66(-5.19%) |
Jul 01, 2022 | 68.87 | 70.63 | 68.50 | 70.57 | 246,709 | +1.80(+2.62%) |
Jun 30, 2022 | 68.41 | 69.09 | 67.97 | 68.77 | 317,540 | +0.17(+0.24%) |
Jun 29, 2022 | 68.78 | 69.03 | 67.98 | 68.60 | 252,859 | -0.19(-0.27%) |
Jun 28, 2022 | 69.48 | 70.25 | 68.75 | 68.79 | 249,251 | -0.55(-0.80%) |
Jun 27, 2022 | 68.31 | 69.58 | 68.15 | 69.34 | 283,268 | +1.61(+2.38%) |
Jun 24, 2022 | 66.70 | 68.53 | 66.66 | 67.74 | 916,870 | +1.04(+1.55%) |
Jun 23, 2022 | 66.35 | 67.17 | 66.32 | 66.70 | 380,288 | +0.18(+0.28%) |
Jun 22, 2022 | 65.92 | 67.24 | 65.72 | 66.52 | 359,174 | +0.04(+0.06%) |
Jun 21, 2022 | 65.57 | 66.89 | 64.80 | 66.48 | 320,006 | +1.13(+1.73%) |
Jun 17, 2022 | 66.76 | 66.97 | 64.58 | 65.35 | 712,318 | -0.94(-1.42%) |
Jun 16, 2022 | 66.46 | 66.78 | 65.62 | 66.29 | 263,908 | -0.53(-0.79%) |
Jun 15, 2022 | 67.75 | 68.32 | 66.64 | 66.82 | 324,581 | -0.66(-0.97%) |
Jun 14, 2022 | 67.50 | 68.56 | 66.40 | 67.48 | 499,036 | -0.64(-0.94%) |
Jun 13, 2022 | 70.31 | 70.77 | 67.83 | 68.11 | 566,112 | -3.05(-4.29%) |
Jun 10, 2022 | 69.79 | 71.70 | 69.63 | 71.17 | 320,498 | +0.90(+1.28%) |
Jun 09, 2022 | 71.32 | 71.65 | 70.13 | 70.27 | 256,017 | -0.95(-1.33%) |
Jun 08, 2022 | 72.10 | 72.10 | 71.11 | 71.22 | 460,627 | -0.89(-1.23%) |
Jun 07, 2022 | 71.85 | 72.25 | 71.21 | 72.11 | 227,420 | +0.36(+0.50%) |
Jun 06, 2022 | 71.86 | 71.88 | 71.15 | 71.75 | 228,430 | +0.61(+0.86%) |
Jun 03, 2022 | 71.43 | 71.79 | 70.89 | 71.13 | 222,101 | -0.54(-0.75%) |
Jun 02, 2022 | 71.67 | 71.74 | 69.83 | 71.68 | 266,676 | +0.37(+0.51%) |
Jun 01, 2022 | 71.79 | 71.79 | 70.51 | 71.31 | 287,063 | -0.46(-0.64%) |
May 31, 2022 | 72.18 | 72.18 | 70.71 | 71.77 | 687,872 | -0.50(-0.69%) |
May 27, 2022 | 71.71 | 72.28 | 71.15 | 72.26 | 310,152 | +0.48(+0.66%) |
May 26, 2022 | 71.85 | 72.22 | 71.21 | 71.79 | 250,748 | +0.13(+0.18%) |
May 25, 2022 | 71.43 | 72.25 | 70.76 | 71.66 | 510,963 | +0.23(+0.32%) |
May 24, 2022 | 69.22 | 71.57 | 68.92 | 71.43 | 388,217 | +2.22(+3.20%) |
May 23, 2022 | 69.73 | 70.36 | 68.89 | 69.21 | 276,254 | +0.14(+0.20%) |
May 20, 2022 | 69.68 | 69.68 | 68.27 | 69.07 | 441,214 | -0.44(-0.63%) |
May 19, 2022 | 69.90 | 70.30 | 69.02 | 69.51 | 519,009 | -0.81(-1.15%) |
May 18, 2022 | 71.53 | 71.60 | 69.80 | 70.32 | 498,371 | -0.27(-0.39%) |
May 17, 2022 | 69.59 | 70.64 | 68.09 | 70.59 | 359,430 | +1.49(+2.16%) |
May 16, 2022 | 68.54 | 69.28 | 67.70 | 69.10 | 264,210 | +0.82(+1.19%) |
May 13, 2022 | 68.65 | 68.75 | 67.24 | 68.28 | 483,796 | -0.23(-0.33%) |
May 12, 2022 | 68.09 | 68.56 | 66.82 | 68.51 | 417,754 | +0.57(+0.84%) |
May 11, 2022 | 68.54 | 69.28 | 67.66 | 67.95 | 451,655 | -0.29(-0.43%) |
May 10, 2022 | 69.13 | 70.01 | 67.48 | 68.24 | 420,644 | -1.01(-1.46%) |
May 09, 2022 | 67.28 | 70.10 | 67.28 | 69.25 | 625,769 | +1.47(+2.16%) |
May 06, 2022 | 66.64 | 68.14 | 66.47 | 67.78 | 639,651 | +0.39(+0.58%) |
May 05, 2022 | 68.06 | 68.82 | 66.61 | 67.39 | 534,767 | -0.76(-1.12%) |
May 04, 2022 | 66.15 | 68.37 | 66.15 | 68.15 | 375,721 | +2.03(+3.06%) |
May 03, 2022 | 66.80 | 67.62 | 66.09 | 66.12 | 263,794 | -0.60(-0.89%) |
May 02, 2022 | 67.25 | 67.57 | 66.23 | 66.72 | 678,850 | +0.04(+0.05%) |
Apr 29, 2022 | 68.30 | 68.32 | 66.48 | 66.68 | 698,032 | -1.76(-2.57%) |
Apr 28, 2022 | 68.94 | 69.18 | 68.03 | 68.44 | 259,517 | +0.04(+0.05%) |
Apr 27, 2022 | 68.96 | 69.73 | 68.24 | 68.40 | 477,727 | -0.55(-0.80%) |
Apr 26, 2022 | 69.05 | 70.38 | 68.53 | 68.95 | 438,279 | -0.06(-0.09%) |
Apr 25, 2022 | 70.76 | 70.76 | 67.90 | 69.02 | 507,418 | -1.56(-2.21%) |
Apr 22, 2022 | 71.25 | 71.44 | 70.34 | 70.58 | 270,228 | -0.91(-1.27%) |
Apr 21, 2022 | 71.35 | 72.40 | 70.93 | 71.48 | 350,336 | -0.07(-0.10%) |
Apr 20, 2022 | 71.99 | 72.63 | 71.36 | 71.56 | 425,747 | -0.02(-0.03%) |
Apr 19, 2022 | 70.39 | 71.90 | 69.98 | 71.57 | 502,362 | +1.41(+2.01%) |
Apr 18, 2022 | 69.94 | 71.76 | 69.63 | 70.16 | 855,057 | +0.97(+1.40%) |
Apr 14, 2022 | 68.91 | 70.16 | 67.87 | 69.19 | 574,341 | +0.61(+0.90%) |
Apr 13, 2022 | 69.51 | 69.81 | 67.48 | 68.58 | 722,504 | -0.94(-1.36%) |
Apr 12, 2022 | 69.41 | 69.66 | 68.74 | 69.52 | 669,942 | +0.05(+0.07%) |
Apr 11, 2022 | 70.11 | 70.11 | 68.71 | 69.48 | 509,118 | -0.23(-0.33%) |
Apr 08, 2022 | 68.74 | 69.71 | 68.09 | 69.70 | 297,176 | +1.31(+1.92%) |
Apr 07, 2022 | 68.63 | 68.63 | 67.33 | 68.39 | 435,226 | +0.06(+0.09%) |
Apr 06, 2022 | 67.18 | 68.45 | 67.00 | 68.33 | 436,334 | +1.24(+1.84%) |
Apr 05, 2022 | 66.20 | 67.14 | 66.13 | 67.09 | 382,758 | +0.97(+1.47%) |
Apr 04, 2022 | 66.28 | 66.41 | 64.77 | 66.12 | 690,822 | -0.45(-0.67%) |
Apr 01, 2022 | 65.75 | 66.62 | 65.28 | 66.57 | 365,137 | +0.80(+1.21%) |
Mar 31, 2022 | 65.66 | 66.37 | 65.41 | 65.77 | 389,941 | +0.00(+0.00%) |
Mar 30, 2022 | 65.07 | 65.81 | 64.71 | 65.77 | 403,609 | +0.72(+1.10%) |
Mar 29, 2022 | 64.00 | 65.20 | 63.45 | 65.06 | 319,656 | +1.38(+2.17%) |
Mar 28, 2022 | 63.21 | 63.98 | 62.86 | 63.67 | 244,732 | +0.25(+0.39%) |
Mar 25, 2022 | 61.70 | 63.50 | 61.60 | 63.43 | 326,278 | +1.90(+3.08%) |
Mar 24, 2022 | 61.64 | 61.81 | 61.22 | 61.53 | 334,428 | +0.23(+0.37%) |
Mar 23, 2022 | 61.59 | 61.87 | 60.85 | 61.30 | 432,553 | -0.36(-0.58%) |
Mar 22, 2022 | 62.52 | 62.52 | 61.23 | 61.66 | 276,223 | -0.37(-0.59%) |
Mar 21, 2022 | 60.77 | 62.22 | 60.50 | 62.02 | 321,532 | +1.21(+1.99%) |
Mar 18, 2022 | 62.30 | 62.32 | 60.08 | 60.81 | 1,001,597 | -0.93(-1.50%) |
Mar 17, 2022 | 61.20 | 62.57 | 60.92 | 61.74 | 432,192 | +0.25(+0.40%) |
Mar 16, 2022 | 62.00 | 62.38 | 60.31 | 61.49 | 362,005 | -0.64(-1.03%) |
Mar 15, 2022 | 62.76 | 62.84 | 61.69 | 62.13 | 504,686 | -0.13(-0.21%) |
Mar 14, 2022 | 63.52 | 63.52 | 61.56 | 62.26 | 330,311 | -0.64(-1.02%) |
Mar 11, 2022 | 62.63 | 63.14 | 62.17 | 62.90 | 280,263 | +0.37(+0.59%) |
Mar 10, 2022 | 61.95 | 62.74 | 61.78 | 62.54 | 316,006 | +0.29(+0.46%) |
Mar 09, 2022 | 64.25 | 64.51 | 62.11 | 62.25 | 599,518 | -1.46(-2.29%) |
Mar 08, 2022 | 65.18 | 65.42 | 63.70 | 63.71 | 580,559 | -1.22(-1.87%) |
Mar 07, 2022 | 64.26 | 65.03 | 62.97 | 64.93 | 349,398 | +0.69(+1.07%) |
Mar 04, 2022 | 62.25 | 64.26 | 62.12 | 64.24 | 389,077 | +1.64(+2.62%) |
Mar 03, 2022 | 61.30 | 62.63 | 60.93 | 62.59 | 407,863 | +1.68(+2.76%) |
Mar 02, 2022 | 60.07 | 61.36 | 59.85 | 60.91 | 446,792 | +1.02(+1.70%) |
Mar 01, 2022 | 61.16 | 61.36 | 59.32 | 59.90 | 647,248 | -1.00(-1.64%) |
Feb 28, 2022 | 59.61 | 61.08 | 59.34 | 60.90 | 508,834 | +0.85(+1.42%) |
Feb 25, 2022 | 59.18 | 60.51 | 59.52 | 60.04 | 445,127 | +1.47(+2.51%) |
Feb 24, 2022 | 57.27 | 58.61 | 56.53 | 58.57 | 755,503 | +1.54(+2.70%) |
Feb 23, 2022 | 58.23 | 58.29 | 56.95 | 57.03 | 338,435 | -0.90(-1.55%) |
Feb 22, 2022 | 57.24 | 58.23 | 56.49 | 57.93 | 463,597 | +0.86(+1.51%) |
Feb 18, 2022 | 57.07 | 0 | -0.86(-1.49%) | |||
Feb 17, 2022 | 58.58 | 58.85 | 57.54 | 57.93 | 584,062 | -0.79(-1.34%) |
Feb 16, 2022 | 58.30 | 58.86 | 57.91 | 58.72 | 354,276 | +0.64(+1.09%) |
Feb 15, 2022 | 58.46 | 59.26 | 57.81 | 58.08 | 288,291 | -0.48(-0.82%) |
Feb 14, 2022 | 59.24 | 59.24 | 57.63 | 58.56 | 315,401 | -0.54(-0.92%) |
Feb 11, 2022 | 58.21 | 59.62 | 57.94 | 59.11 | 318,986 | +1.21(+2.08%) |
Feb 10, 2022 | 57.75 | 58.36 | 57.26 | 57.90 | 509,231 | -0.29(-0.50%) |
Feb 09, 2022 | 57.93 | 58.53 | 57.59 | 58.19 | 384,542 | +0.27(+0.47%) |
Feb 08, 2022 | 58.17 | 58.34 | 57.68 | 57.92 | 254,510 | +0.15(+0.27%) |
Feb 07, 2022 | 57.66 | 58.17 | 57.10 | 57.77 | 229,726 | -0.05(-0.08%) |
Feb 04, 2022 | 58.25 | 58.61 | 56.99 | 57.81 | 364,520 | -0.88(-1.50%) |
Feb 03, 2022 | 58.00 | 58.89 | 58.69 | 364,052 | +0.46(+0.79%) | |
Feb 02, 2022 | 59.15 | 59.48 | 57.51 | 58.23 | 713,004 | -1.94(-3.23%) |
Feb 01, 2022 | 59.91 | 60.68 | 59.15 | 60.17 | 407,226 | +0.35(+0.59%) |
Jan 31, 2022 | 59.10 | 59.91 | 59.82 | 549,466 | +0.22(+0.37%) | |
Jan 28, 2022 | 58.46 | 59.66 | 58.09 | 59.60 | 351,124 | +0.81(+1.37%) |
Jan 27, 2022 | 58.33 | 59.33 | 58.07 | 58.79 | 288,022 | +1.04(+1.81%) |
Jan 26, 2022 | 58.18 | 58.85 | 57.42 | 57.75 | 374,481 | -0.44(-0.75%) |
Jan 25, 2022 | 56.83 | 58.87 | 56.35 | 58.18 | 520,298 | +0.77(+1.34%) |
Jan 24, 2022 | 58.14 | 58.58 | 56.16 | 57.41 | 464,017 | -0.90(-1.54%) |
Jan 21, 2022 | 58.59 | 59.30 | 58.14 | 58.31 | 323,796 | -0.20(-0.34%) |
Jan 20, 2022 | 59.33 | 60.00 | 58.39 | 58.51 | 251,610 | -1.21(-2.02%) |
Jan 19, 2022 | 60.58 | 60.91 | 59.64 | 59.72 | 348,173 | -0.72(-1.19%) |
Jan 18, 2022 | 60.47 | 60.92 | 59.64 | 60.43 | 218,897 | -0.12(-0.19%) |
Jan 14, 2022 | 60.55 | 0 | +0.63(+1.04%) | |||
Jan 13, 2022 | 59.23 | 60.42 | 59.10 | 59.93 | 247,498 | +1.03(+1.74%) |
Jan 12, 2022 | 59.52 | 59.52 | 58.86 | 58.90 | 280,296 | -0.90(-1.50%) |
Jan 11, 2022 | 60.50 | 60.63 | 58.68 | 59.80 | 224,273 | -0.60(-0.99%) |
Jan 10, 2022 | 60.69 | 60.81 | 60.11 | 60.40 | 204,144 | +0.06(+0.11%) |
Jan 07, 2022 | 59.80 | 60.48 | 59.65 | 60.33 | 253,947 | +0.36(+0.61%) |
Jan 06, 2022 | 59.93 | 60.41 | 59.38 | 59.97 | 207,539 | +0.43(+0.72%) |
Jan 05, 2022 | 58.85 | 60.36 | 58.85 | 59.54 | 313,594 | +0.20(+0.34%) |
Jan 04, 2022 | 59.22 | 60.03 | 59.10 | 59.34 | 215,951 | +0.15(+0.26%) |
Jan 03, 2022 | 59.34 | 59.69 | 58.51 | 59.19 | 243,551 | +0.01(+0.02%) |
Dec 31, 2021 | 59.05 | 59.45 | 58.81 | 59.18 | 136,466 | +0.23(+0.38%) |
Dec 30, 2021 | 58.88 | 59.30 | 58.71 | 58.95 | 182,193 | +0.08(+0.14%) |
Dec 29, 2021 | 58.73 | 58.88 | 58.32 | 58.87 | 156,376 | +0.38(+0.65%) |
Dec 28, 2021 | 58.56 | 59.09 | 58.44 | 58.49 | 157,862 | -0.05(-0.09%) |
Dec 27, 2021 | 58.47 | 58.56 | 57.89 | 58.55 | 208,280 | +0.27(+0.47%) |
Dec 23, 2021 | 58.24 | 58.73 | 57.97 | 58.27 | 278,292 | +0.09(+0.16%) |
Dec 22, 2021 | 57.86 | 58.20 | 57.47 | 58.18 | 254,071 | +0.55(+0.96%) |
Dec 21, 2021 | 58.63 | 59.29 | 57.55 | 57.63 | 304,221 | -0.86(-1.47%) |
Dec 20, 2021 | 57.35 | 58.63 | 57.08 | 58.49 | 322,598 | +0.47(+0.81%) |
Dec 17, 2021 | 57.25 | 58.23 | 56.80 | 58.02 | 920,654 | +0.52(+0.90%) |
Dec 16, 2021 | 57.65 | 58.36 | 57.18 | 57.50 | 366,919 | -0.15(-0.25%) |
Dec 15, 2021 | 56.45 | 57.80 | 56.36 | 57.65 | 341,457 | +1.12(+1.97%) |
Dec 14, 2021 | 57.43 | 58.14 | 56.44 | 56.53 | 519,983 | -0.67(-1.17%) |
Dec 13, 2021 | 56.89 | 57.70 | 56.65 | 57.20 | 415,859 | -0.10(-0.17%) |
Dec 10, 2021 | 57.22 | 57.40 | 56.83 | 57.30 | 230,746 | +0.44(+0.77%) |
Dec 09, 2021 | 56.97 | 57.23 | 56.33 | 56.87 | 310,931 | -0.24(-0.42%) |
Dec 08, 2021 | 56.35 | 57.51 | 56.35 | 57.11 | 278,521 | +0.55(+0.97%) |
Dec 07, 2021 | 57.22 | 57.52 | 56.31 | 56.56 | 410,181 | -0.76(-1.33%) |
Dec 06, 2021 | 56.14 | 57.87 | 56.01 | 57.32 | 467,369 | +1.90(+3.43%) |
Dec 03, 2021 | 54.81 | 55.49 | 54.22 | 55.42 | 395,998 | +0.92(+1.70%) |
Dec 02, 2021 | 53.94 | 55.04 | 53.75 | 54.50 | 415,691 | +0.96(+1.79%) |
Dec 01, 2021 | 54.35 | 55.47 | 53.50 | 53.54 | 407,464 | -0.19(-0.35%) |
Nov 30, 2021 | 55.18 | 55.18 | 53.72 | 53.72 | 534,153 | -1.89(-3.41%) |
Nov 29, 2021 | 55.59 | 56.00 | 54.90 | 55.62 | 320,561 | +0.42(+0.76%) |
Nov 26, 2021 | 55.65 | 55.98 | 54.98 | 55.20 | 283,490 | -1.20(-2.13%) |
Nov 24, 2021 | 56.39 | 56.51 | 55.72 | 56.40 | 419,483 | +0.13(+0.22%) |
Nov 23, 2021 | 54.49 | 56.62 | 54.49 | 56.27 | 553,473 | +0.02(+0.03%) |
Nov 22, 2021 | 55.23 | 56.86 | 54.62 | 56.26 | 853,899 | +0.92(+1.67%) |
Nov 19, 2021 | 54.68 | 55.63 | 54.66 | 55.33 | 498,079 | +0.31(+0.57%) |
Nov 18, 2021 | 55.42 | 55.03 | 54.75 | 55.02 | 554,591 | -0.55(-0.99%) |
Nov 17, 2021 | 56.24 | 56.24 | 55.23 | 55.56 | 412,958 | -0.39(-0.69%) |
Nov 16, 2021 | 55.87 | 56.47 | 55.20 | 55.95 | 424,887 | -1.15(-2.01%) |
Nov 15, 2021 | 56.17 | 57.28 | 56.06 | 57.10 | 372,394 | +1.43(+2.56%) |
Nov 12, 2021 | 56.56 | 57.15 | 55.56 | 55.67 | 494,956 | -0.82(-1.45%) |
Nov 11, 2021 | 56.60 | 57.05 | 56.06 | 56.49 | 344,588 | -0.22(-0.38%) |
Nov 10, 2021 | 55.31 | 56.73 | 56.70 | 314,989 | +1.38(+2.50%) | |
Nov 09, 2021 | 55.35 | 55.54 | 54.77 | 55.32 | 256,575 | +0.21(+0.37%) |
Nov 08, 2021 | 55.83 | 56.35 | 54.35 | 55.12 | 706,674 | -1.75(-3.08%) |
Nov 05, 2021 | 56.70 | 57.71 | 56.69 | 56.87 | 420,889 | +0.47(+0.83%) |
Nov 04, 2021 | 56.71 | 57.23 | 55.53 | 56.40 | 642,939 | -0.31(-0.55%) |
Nov 03, 2021 | 56.82 | 57.55 | 56.53 | 56.71 | 518,622 | -0.11(-0.19%) |
Nov 02, 2021 | 57.52 | 57.82 | 56.34 | 56.82 | 249,864 | -0.70(-1.22%) |