Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.62 | 49.77 | 48.62 | 49.56 | 23,372 | +1.50(+3.13%) |
Oct 28, 2022 | 48.84 | 49.11 | 46.85 | 48.06 | 78,628 | -1.54(-3.11%) |
Oct 27, 2022 | 50.45 | 50.63 | 49.53 | 49.60 | 32,922 | -0.53(-1.06%) |
Oct 26, 2022 | 50.98 | 51.12 | 50.00 | 50.13 | 19,623 | -1.32(-2.56%) |
Oct 25, 2022 | 51.64 | 51.85 | 51.22 | 51.45 | 12,397 | -1.97(-3.69%) |
Oct 24, 2022 | 53.69 | 53.69 | 52.80 | 53.42 | 10,742 | +0.58(+1.11%) |
Oct 21, 2022 | 52.67 | 53.58 | 52.67 | 52.84 | 5,852 | +0.36(+0.68%) |
Oct 20, 2022 | 53.06 | 54.16 | 52.26 | 52.48 | 12,491 | -0.65(-1.22%) |
Oct 19, 2022 | 54.14 | 54.17 | 53.09 | 53.13 | 6,709 | -1.12(-2.06%) |
Oct 18, 2022 | 54.02 | 54.96 | 54.02 | 54.25 | 11,908 | -0.42(-0.77%) |
Oct 17, 2022 | 55.16 | 55.25 | 54.15 | 54.66 | 7,143 | -0.38(-0.68%) |
Oct 14, 2022 | 56.22 | 56.57 | 54.54 | 55.04 | 17,075 | -1.17(-2.08%) |
Oct 13, 2022 | 57.04 | 57.04 | 56.14 | 56.21 | 16,253 | -2.13(-3.65%) |
Oct 12, 2022 | 58.80 | 59.09 | 58.21 | 58.34 | 13,963 | -1.94(-3.22%) |
Oct 11, 2022 | 60.33 | 61.33 | 60.28 | 60.28 | 6,953 | -0.01(-0.01%) |
Oct 10, 2022 | 60.95 | 60.95 | 60.10 | 60.29 | 72,696 | +0.02(+0.03%) |
Oct 07, 2022 | 59.72 | 61.16 | 59.57 | 60.27 | 9,758 | -0.08(-0.14%) |
Oct 06, 2022 | 61.69 | 61.69 | 60.22 | 60.35 | 10,256 | -2.31(-3.69%) |
Oct 05, 2022 | 62.43 | 62.96 | 62.15 | 62.67 | 6,974 | +2.03(+3.34%) |
Oct 04, 2022 | 61.94 | 61.94 | 60.50 | 60.64 | 14,806 | +0.59(+0.99%) |
Oct 03, 2022 | 60.64 | 60.70 | 59.87 | 60.05 | 21,527 | -1.27(-2.07%) |
Sep 30, 2022 | 62.35 | 62.35 | 61.32 | 61.32 | 10,042 | -1.66(-2.64%) |
Sep 29, 2022 | 62.71 | 63.27 | 62.59 | 62.98 | 8,263 | -0.64(-1.01%) |
Sep 28, 2022 | 63.16 | 63.82 | 62.89 | 63.62 | 10,274 | +1.19(+1.90%) |
Sep 27, 2022 | 63.01 | 63.19 | 62.15 | 62.43 | 8,596 | +0.19(+0.31%) |
Sep 26, 2022 | 63.30 | 64.55 | 61.84 | 62.24 | 120,547 | +1.08(+1.77%) |
Sep 23, 2022 | 61.05 | 61.25 | 60.66 | 61.16 | 9,186 | -0.98(-1.58%) |
Sep 22, 2022 | 61.83 | 62.29 | 60.90 | 62.14 | 33,408 | +0.91(+1.49%) |
Sep 21, 2022 | 62.05 | 62.05 | 61.08 | 61.23 | 12,321 | -1.52(-2.42%) |
Sep 20, 2022 | 62.79 | 62.99 | 62.21 | 62.75 | 9,956 | +0.99(+1.60%) |
Sep 19, 2022 | 59.50 | 61.80 | 59.29 | 61.76 | 28,672 | +1.52(+2.52%) |
Sep 16, 2022 | 59.21 | 60.26 | 59.17 | 60.24 | 24,728 | +0.08(+0.13%) |
Sep 15, 2022 | 60.19 | 60.40 | 60.00 | 60.16 | 9,807 | +0.22(+0.37%) |
Sep 14, 2022 | 60.01 | 60.19 | 59.47 | 59.94 | 19,514 | -1.37(-2.23%) |
Sep 13, 2022 | 61.54 | 61.54 | 60.50 | 61.31 | 15,085 | -1.43(-2.29%) |
Sep 12, 2022 | 63.31 | 63.31 | 62.35 | 62.74 | 5,678 | -1.26(-1.97%) |
Sep 09, 2022 | 62.50 | 64.07 | 62.50 | 64.00 | 10,888 | +1.93(+3.11%) |
Sep 08, 2022 | 62.51 | 62.79 | 61.29 | 62.07 | 5,152 | -0.02(-0.04%) |
Sep 07, 2022 | 62.34 | 62.73 | 61.95 | 62.09 | 7,211 | -1.50(-2.35%) |
Sep 06, 2022 | 63.85 | 64.11 | 62.94 | 63.59 | 6,595 | +0.28(+0.45%) |
Sep 02, 2022 | 64.47 | 64.47 | 63.23 | 63.31 | 9,360 | -1.65(-2.55%) |
Sep 01, 2022 | 65.13 | 65.44 | 64.51 | 64.96 | 17,982 | -0.44(-0.67%) |
Aug 31, 2022 | 65.39 | 65.76 | 64.80 | 65.40 | 21,615 | +0.06(+0.09%) |
Aug 30, 2022 | 66.18 | 66.18 | 65.10 | 65.34 | 6,681 | -0.30(-0.46%) |
Aug 29, 2022 | 65.48 | 66.13 | 65.48 | 65.64 | 7,642 | -0.77(-1.15%) |
Aug 26, 2022 | 66.50 | 66.98 | 65.69 | 66.41 | 12,189 | -0.03(-0.05%) |
Aug 25, 2022 | 66.27 | 67.41 | 65.55 | 66.44 | 18,417 | -0.20(-0.29%) |
Aug 24, 2022 | 65.00 | 66.83 | 64.92 | 66.64 | 25,365 | +3.30(+5.21%) |
Aug 23, 2022 | 61.39 | 63.56 | 61.25 | 63.34 | 12,834 | +1.96(+3.19%) |
Aug 22, 2022 | 61.61 | 61.89 | 60.96 | 61.38 | 18,372 | +1.97(+3.32%) |
Aug 19, 2022 | 59.28 | 59.41 | 58.80 | 59.41 | 4,126 | +0.64(+1.09%) |
Aug 18, 2022 | 59.84 | 60.27 | 58.66 | 58.77 | 10,298 | -0.93(-1.56%) |
Aug 17, 2022 | 59.45 | 60.41 | 59.44 | 59.70 | 5,474 | +0.07(+0.12%) |
Aug 16, 2022 | 60.80 | 60.90 | 59.56 | 59.63 | 7,853 | -1.78(-2.91%) |
Aug 15, 2022 | 61.09 | 61.50 | 60.85 | 61.41 | 6,934 | -0.48(-0.78%) |
Aug 12, 2022 | 61.33 | 61.96 | 61.25 | 61.90 | 5,466 | +1.10(+1.80%) |
Aug 11, 2022 | 59.44 | 61.07 | 59.44 | 60.80 | 22,625 | +0.84(+1.40%) |
Aug 10, 2022 | 59.41 | 60.00 | 59.37 | 59.96 | 14,633 | +2.12(+3.67%) |
Aug 09, 2022 | 57.04 | 57.94 | 57.04 | 57.84 | 5,169 | +0.20(+0.35%) |
Aug 08, 2022 | 58.21 | 58.56 | 57.55 | 57.64 | 6,482 | +0.79(+1.39%) |
Aug 05, 2022 | 58.26 | 58.26 | 56.73 | 56.85 | 15,085 | -3.08(-5.14%) |
Aug 04, 2022 | 58.53 | 59.99 | 58.53 | 59.93 | 6,892 | +1.28(+2.18%) |
Aug 03, 2022 | 58.81 | 59.12 | 58.38 | 58.65 | 6,871 | +1.67(+2.93%) |
Aug 02, 2022 | 56.51 | 57.82 | 56.10 | 56.98 | 8,755 | -0.85(-1.47%) |
Aug 01, 2022 | 58.66 | 58.66 | 57.36 | 57.83 | 10,227 | -1.43(-2.41%) |
Jul 29, 2022 | 58.51 | 59.26 | 58.05 | 59.26 | 2,896 | -0.33(-0.55%) |
Jul 28, 2022 | 58.69 | 59.59 | 58.69 | 59.59 | 8,777 | +0.18(+0.31%) |
Jul 27, 2022 | 58.97 | 59.78 | 58.91 | 59.40 | 6,090 | +1.55(+2.68%) |
Jul 26, 2022 | 58.15 | 58.47 | 57.60 | 57.86 | 5,819 | +0.83(+1.45%) |
Jul 25, 2022 | 56.86 | 57.27 | 56.01 | 57.03 | 5,144 | +1.28(+2.30%) |
Jul 22, 2022 | 56.93 | 56.93 | 55.50 | 55.75 | 6,792 | -2.61(-4.48%) |
Jul 21, 2022 | 58.70 | 58.73 | 57.90 | 58.36 | 4,153 | -0.20(-0.34%) |
Jul 20, 2022 | 59.11 | 59.57 | 58.51 | 58.56 | 23,615 | +0.03(+0.05%) |
Jul 19, 2022 | 58.33 | 59.58 | 58.22 | 58.53 | 4,785 | +0.63(+1.09%) |
Jul 18, 2022 | 58.15 | 58.65 | 57.63 | 57.90 | 14,744 | +3.49(+6.41%) |
Jul 15, 2022 | 53.08 | 55.00 | 53.03 | 54.41 | 13,513 | +1.27(+2.40%) |
Jul 14, 2022 | 54.07 | 54.07 | 53.00 | 53.14 | 20,904 | -2.67(-4.78%) |
Jul 13, 2022 | 56.46 | 56.79 | 55.62 | 55.81 | 14,860 | -0.14(-0.26%) |
Jul 12, 2022 | 57.19 | 57.19 | 55.81 | 55.95 | 61,180 | -1.55(-2.69%) |
Jul 11, 2022 | 58.64 | 59.25 | 57.41 | 57.50 | 15,724 | -3.09(-5.10%) |
Jul 08, 2022 | 59.26 | 60.66 | 58.82 | 60.59 | 13,513 | +1.24(+2.09%) |
Jul 07, 2022 | 60.03 | 60.03 | 59.26 | 59.35 | 4,767 | -0.42(-0.70%) |
Jul 06, 2022 | 60.61 | 61.09 | 59.27 | 59.77 | 7,660 | -1.02(-1.67%) |
Jul 05, 2022 | 59.79 | 60.78 | 59.59 | 60.78 | 10,320 | -0.44(-0.72%) |
Jul 01, 2022 | 65.12 | 65.12 | 60.63 | 61.23 | 27,562 | -1.08(-1.74%) |
Jun 30, 2022 | 62.29 | 62.80 | 62.11 | 62.31 | 8,436 | +0.44(+0.72%) |
Jun 29, 2022 | 61.48 | 62.85 | 60.93 | 61.87 | 10,111 | +2.53(+4.26%) |
Jun 28, 2022 | 60.59 | 60.59 | 58.77 | 59.34 | 7,441 | -1.14(-1.88%) |
Jun 27, 2022 | 60.24 | 60.60 | 59.86 | 60.48 | 10,643 | -0.23(-0.38%) |
Jun 24, 2022 | 61.47 | 62.34 | 60.20 | 60.71 | 21,876 | -2.96(-4.65%) |
Jun 23, 2022 | 65.09 | 65.09 | 61.58 | 63.67 | 17,254 | -0.54(-0.85%) |
Jun 22, 2022 | 63.78 | 64.77 | 63.78 | 64.21 | 12,614 | +1.16(+1.84%) |
Jun 21, 2022 | 63.00 | 63.99 | 62.14 | 63.05 | 14,209 | +1.49(+2.42%) |
Jun 17, 2022 | 62.68 | 62.68 | 61.10 | 61.56 | 11,337 | -1.49(-2.36%) |
Jun 16, 2022 | 62.94 | 63.99 | 61.70 | 63.05 | 7,560 | +0.60(+0.95%) |
Jun 15, 2022 | 62.03 | 63.50 | 62.00 | 62.45 | 4,782 | +0.08(+0.13%) |
Jun 14, 2022 | 60.89 | 62.37 | 60.80 | 62.37 | 5,288 | +1.42(+2.33%) |
Jun 13, 2022 | 60.73 | 61.91 | 60.08 | 60.95 | 11,650 | -1.05(-1.69%) |
Jun 10, 2022 | 62.42 | 63.04 | 61.43 | 62.00 | 11,619 | -2.17(-3.38%) |
Jun 09, 2022 | 63.30 | 65.00 | 63.30 | 64.17 | 6,096 | +0.90(+1.42%) |
Jun 08, 2022 | 63.44 | 63.91 | 62.83 | 63.27 | 3,383 | -0.17(-0.28%) |
Jun 07, 2022 | 63.78 | 64.44 | 63.45 | 63.45 | 14,459 | -0.56(-0.87%) |
Jun 06, 2022 | 64.24 | 65.77 | 63.69 | 64.00 | 12,240 | +0.68(+1.08%) |
Jun 03, 2022 | 65.11 | 65.11 | 62.55 | 63.32 | 15,249 | -1.90(-2.92%) |
Jun 02, 2022 | 65.67 | 65.67 | 64.19 | 65.22 | 15,087 | -0.28(-0.43%) |
Jun 01, 2022 | 64.19 | 65.95 | 64.19 | 65.50 | 81,609 | +2.17(+3.43%) |
May 31, 2022 | 61.47 | 63.55 | 61.47 | 63.33 | 17,168 | +0.84(+1.34%) |
May 27, 2022 | 61.37 | 62.50 | 61.37 | 62.49 | 11,226 | +1.48(+2.43%) |
May 26, 2022 | 62.00 | 62.00 | 60.80 | 61.01 | 18,084 | +2.11(+3.58%) |
May 25, 2022 | 58.10 | 59.15 | 58.09 | 58.90 | 4,005 | +0.83(+1.43%) |
May 24, 2022 | 58.50 | 58.50 | 57.47 | 58.07 | 5,899 | -0.43(-0.74%) |
May 23, 2022 | 58.58 | 60.00 | 58.07 | 58.50 | 10,174 | -0.18(-0.31%) |
May 20, 2022 | 59.48 | 61.00 | 58.57 | 58.68 | 15,685 | -0.81(-1.36%) |
May 19, 2022 | 58.67 | 61.00 | 58.67 | 59.49 | 16,509 | +0.03(+0.05%) |
May 18, 2022 | 59.35 | 60.01 | 58.62 | 59.46 | 24,182 | -2.92(-4.69%) |
May 17, 2022 | 61.70 | 62.80 | 61.16 | 62.38 | 14,875 | +0.69(+1.13%) |
May 16, 2022 | 61.09 | 62.96 | 60.27 | 61.69 | 28,055 | +3.19(+5.45%) |
May 13, 2022 | 57.99 | 58.60 | 57.06 | 58.50 | 7,646 | -0.35(-0.59%) |
May 12, 2022 | 58.80 | 59.12 | 57.70 | 58.85 | 37,749 | -0.45(-0.76%) |
May 11, 2022 | 57.84 | 59.92 | 57.84 | 59.30 | 107,060 | +3.43(+6.14%) |
May 10, 2022 | 55.74 | 56.44 | 55.15 | 55.87 | 11,899 | +0.10(+0.18%) |
May 09, 2022 | 55.50 | 56.25 | 55.27 | 55.77 | 52,774 | -1.35(-2.36%) |
May 06, 2022 | 58.40 | 58.41 | 56.62 | 57.12 | 48,225 | -2.14(-3.61%) |
May 05, 2022 | 60.36 | 61.20 | 59.00 | 59.26 | 14,940 | -0.90(-1.50%) |
May 04, 2022 | 59.43 | 60.16 | 59.18 | 60.16 | 19,246 | +0.48(+0.80%) |
May 03, 2022 | 59.49 | 60.05 | 58.99 | 59.68 | 9,167 | +0.83(+1.41%) |
May 02, 2022 | 59.24 | 59.34 | 58.78 | 58.85 | 14,508 | -1.36(-2.26%) |
Apr 29, 2022 | 60.99 | 61.15 | 60.06 | 60.21 | 16,792 | +0.61(+1.02%) |
Apr 28, 2022 | 58.21 | 59.90 | 58.21 | 59.60 | 16,843 | +1.07(+1.83%) |
Apr 27, 2022 | 59.86 | 60.09 | 58.34 | 58.53 | 25,427 | -1.32(-2.21%) |
Apr 26, 2022 | 60.18 | 60.18 | 59.61 | 59.85 | 18,232 | -0.33(-0.55%) |
Apr 25, 2022 | 60.10 | 60.35 | 59.85 | 60.18 | 46,952 | -1.30(-2.11%) |
Apr 22, 2022 | 62.11 | 62.53 | 61.26 | 61.48 | 17,615 | -0.46(-0.74%) |
Apr 21, 2022 | 61.07 | 62.01 | 61.07 | 61.94 | 39,253 | +2.48(+4.17%) |
Apr 20, 2022 | 60.45 | 60.63 | 59.42 | 59.46 | 18,892 | -0.66(-1.10%) |
Apr 19, 2022 | 60.31 | 60.56 | 59.78 | 60.12 | 18,820 | -0.58(-0.96%) |
Apr 18, 2022 | 60.32 | 61.20 | 60.01 | 60.70 | 18,728 | +0.14(+0.23%) |
Apr 14, 2022 | 60.67 | 60.92 | 59.89 | 60.56 | 63,760 | -0.83(-1.35%) |
Apr 13, 2022 | 61.80 | 61.80 | 61.14 | 61.39 | 36,675 | -2.17(-3.41%) |
Apr 12, 2022 | 63.77 | 64.17 | 63.38 | 63.56 | 21,002 | -1.04(-1.61%) |
Apr 11, 2022 | 63.87 | 64.60 | 63.74 | 64.60 | 34,433 | +1.33(+2.10%) |
Apr 08, 2022 | 62.39 | 63.36 | 62.39 | 63.27 | 27,419 | +1.63(+2.64%) |
Apr 07, 2022 | 61.67 | 61.67 | 60.97 | 61.64 | 56,223 | -0.36(-0.58%) |
Apr 06, 2022 | 61.91 | 62.10 | 61.13 | 62.00 | 78,279 | -0.92(-1.46%) |
Apr 05, 2022 | 62.59 | 62.98 | 62.34 | 62.92 | 21,824 | +0.02(+0.03%) |
Apr 04, 2022 | 62.38 | 62.95 | 62.30 | 62.90 | 45,020 | +0.93(+1.50%) |
Apr 01, 2022 | 61.30 | 62.37 | 61.30 | 61.97 | 109,495 | +0.76(+1.24%) |
Mar 31, 2022 | 60.78 | 61.87 | 60.78 | 61.21 | 37,297 | +0.79(+1.30%) |
Mar 30, 2022 | 59.32 | 60.52 | 59.18 | 60.42 | 46,898 | +2.01(+3.45%) |
Mar 29, 2022 | 58.50 | 59.00 | 58.30 | 58.41 | 15,874 | -0.07(-0.12%) |
Mar 28, 2022 | 58.52 | 58.66 | 57.65 | 58.48 | 46,574 | -1.91(-3.16%) |
Mar 25, 2022 | 60.31 | 60.43 | 60.00 | 60.39 | 15,596 | -0.06(-0.10%) |
Mar 24, 2022 | 60.96 | 60.96 | 59.91 | 60.45 | 48,071 | -0.71(-1.16%) |
Mar 23, 2022 | 61.40 | 61.98 | 60.63 | 61.16 | 45,369 | +0.20(+0.33%) |
Mar 22, 2022 | 61.48 | 61.52 | 60.57 | 60.96 | 26,633 | -0.36(-0.59%) |
Mar 21, 2022 | 60.58 | 61.33 | 60.47 | 61.32 | 23,467 | +1.63(+2.73%) |
Mar 18, 2022 | 58.50 | 59.85 | 58.50 | 59.69 | 20,464 | +1.05(+1.79%) |
Mar 17, 2022 | 58.70 | 59.18 | 58.36 | 58.64 | 15,309 | -0.26(-0.44%) |
Mar 16, 2022 | 57.31 | 59.50 | 57.31 | 58.90 | 38,605 | +1.72(+3.02%) |
Mar 15, 2022 | 58.29 | 58.43 | 57.02 | 57.18 | 70,491 | -2.13(-3.60%) |
Mar 14, 2022 | 60.35 | 60.37 | 59.25 | 59.31 | 41,886 | -1.03(-1.71%) |
Mar 11, 2022 | 60.60 | 60.78 | 60.02 | 60.34 | 59,542 | -0.45(-0.74%) |
Mar 10, 2022 | 61.26 | 61.43 | 60.41 | 60.79 | 16,490 | -1.22(-1.97%) |
Mar 09, 2022 | 62.39 | 62.97 | 61.81 | 62.01 | 49,190 | -1.03(-1.63%) |
Mar 08, 2022 | 60.50 | 63.27 | 60.47 | 63.04 | 43,103 | +2.54(+4.20%) |
Mar 07, 2022 | 61.71 | 61.87 | 60.50 | 60.50 | 33,001 | -0.26(-0.43%) |
Mar 04, 2022 | 60.27 | 61.59 | 60.11 | 60.76 | 156,873 | +0.49(+0.81%) |
Mar 03, 2022 | 61.30 | 61.50 | 60.21 | 60.27 | 87,691 | -1.23(-2.00%) |
Mar 02, 2022 | 63.50 | 63.50 | 61.50 | 61.50 | 70,157 | -2.23(-3.50%) |
Mar 01, 2022 | 63.96 | 64.38 | 63.63 | 63.73 | 46,136 | +0.47(+0.74%) |
Feb 28, 2022 | 63.79 | 64.10 | 63.07 | 63.26 | 82,586 | -1.47(-2.27%) |
Feb 25, 2022 | 64.58 | 65.28 | 64.39 | 64.73 | 47,403 | -0.30(-0.46%) |
Feb 24, 2022 | 66.14 | 66.18 | 64.37 | 65.03 | 94,540 | -1.83(-2.74%) |
Feb 23, 2022 | 68.28 | 68.28 | 66.86 | 66.86 | 30,064 | -0.19(-0.28%) |
Feb 22, 2022 | 66.30 | 67.57 | 66.30 | 67.05 | 25,472 | +0.39(+0.59%) |
Feb 18, 2022 | 66.66 | 0 | -1.21(-1.78%) | |||
Feb 17, 2022 | 68.53 | 68.55 | 67.87 | 67.87 | 26,645 | -1.04(-1.50%) |
Feb 16, 2022 | 68.61 | 69.00 | 68.07 | 68.91 | 38,966 | +0.50(+0.73%) |
Feb 15, 2022 | 67.62 | 68.42 | 67.62 | 68.41 | 38,386 | +0.97(+1.44%) |
Feb 14, 2022 | 68.30 | 68.40 | 66.47 | 67.43 | 38,398 | -1.27(-1.85%) |
Feb 11, 2022 | 68.88 | 68.92 | 68.28 | 68.71 | 43,114 | -0.78(-1.12%) |
Feb 10, 2022 | 69.69 | 69.75 | 69.00 | 69.49 | 39,639 | -0.97(-1.38%) |
Feb 09, 2022 | 69.55 | 70.55 | 69.35 | 70.46 | 117,194 | +2.80(+4.14%) |
Feb 08, 2022 | 67.58 | 67.91 | 67.10 | 67.66 | 69,718 | +2.00(+3.05%) |
Feb 07, 2022 | 65.70 | 65.90 | 65.39 | 65.66 | 28,893 | -0.33(-0.50%) |
Feb 04, 2022 | 65.79 | 66.03 | 65.23 | 65.99 | 16,827 | -0.12(-0.18%) |
Feb 03, 2022 | 65.47 | 66.45 | 66.11 | 39,157 | +1.26(+1.94%) | |
Feb 02, 2022 | 65.00 | 65.00 | 64.44 | 64.85 | 10,811 | +0.05(+0.08%) |
Feb 01, 2022 | 64.62 | 65.46 | 64.35 | 64.80 | 37,831 | +1.11(+1.74%) |
Jan 31, 2022 | 64.65 | 63.58 | 63.69 | 56,594 | -0.74(-1.15%) | |
Jan 28, 2022 | 64.38 | 64.70 | 64.00 | 64.43 | 60,699 | +1.48(+2.35%) |
Jan 27, 2022 | 63.80 | 63.95 | 62.87 | 62.95 | 44,555 | -1.61(-2.49%) |
Jan 26, 2022 | 65.15 | 65.15 | 64.40 | 64.56 | 14,484 | -0.45(-0.69%) |
Jan 25, 2022 | 64.42 | 65.13 | 64.34 | 65.01 | 16,531 | +1.01(+1.58%) |
Jan 24, 2022 | 63.81 | 64.00 | 62.73 | 64.00 | 77,097 | -0.64(-0.99%) |
Jan 21, 2022 | 65.34 | 65.50 | 64.15 | 64.64 | 30,743 | -0.98(-1.49%) |
Jan 20, 2022 | 66.61 | 66.65 | 65.23 | 65.62 | 101,118 | -0.63(-0.95%) |
Jan 19, 2022 | 65.84 | 66.70 | 65.76 | 66.25 | 68,339 | +1.38(+2.13%) |
Jan 18, 2022 | 64.86 | 65.30 | 64.66 | 64.87 | 32,969 | -0.49(-0.75%) |
Jan 14, 2022 | 65.36 | 0 | +1.23(+1.92%) | |||
Jan 13, 2022 | 65.76 | 65.80 | 64.02 | 64.13 | 33,865 | -1.27(-1.94%) |
Jan 12, 2022 | 65.99 | 66.48 | 65.25 | 65.40 | 36,609 | +0.75(+1.16%) |
Jan 11, 2022 | 64.00 | 64.65 | 63.64 | 64.65 | 15,303 | +0.76(+1.19%) |
Jan 10, 2022 | 63.96 | 64.00 | 63.21 | 63.89 | 34,076 | -0.97(-1.50%) |
Jan 07, 2022 | 64.89 | 65.35 | 64.62 | 64.86 | 31,132 | +1.97(+3.13%) |
Jan 06, 2022 | 62.08 | 63.11 | 61.91 | 62.89 | 69,167 | +0.00(+0.00%) |
Jan 05, 2022 | 63.08 | 63.35 | 62.74 | 62.89 | 25,112 | -0.44(-0.69%) |
Jan 04, 2022 | 61.63 | 64.00 | 61.63 | 63.33 | 47,927 | +2.43(+3.99%) |
Jan 03, 2022 | 60.27 | 61.00 | 59.90 | 60.90 | 66,241 | -0.32(-0.52%) |
Dec 31, 2021 | 61.23 | 61.62 | 61.00 | 61.22 | 26,394 | -0.96(-1.54%) |
Dec 30, 2021 | 62.12 | 62.26 | 61.55 | 62.18 | 7,247 | -0.14(-0.22%) |
Dec 29, 2021 | 61.69 | 62.48 | 61.69 | 62.32 | 19,014 | +1.04(+1.70%) |
Dec 28, 2021 | 61.80 | 62.09 | 61.11 | 61.28 | 31,514 | -0.35(-0.57%) |
Dec 27, 2021 | 62.13 | 62.40 | 61.57 | 61.63 | 53,338 | -1.08(-1.72%) |
Dec 23, 2021 | 63.85 | 63.85 | 62.26 | 62.71 | 21,571 | -1.15(-1.80%) |
Dec 22, 2021 | 63.09 | 63.97 | 62.90 | 63.86 | 22,572 | +1.64(+2.64%) |
Dec 21, 2021 | 61.18 | 62.32 | 61.02 | 62.22 | 24,460 | +1.37(+2.25%) |
Dec 20, 2021 | 61.67 | 61.77 | 60.60 | 60.85 | 85,005 | -2.80(-4.40%) |
Dec 17, 2021 | 64.47 | 64.68 | 63.32 | 63.65 | 34,887 | -0.85(-1.32%) |
Dec 16, 2021 | 64.02 | 64.86 | 63.43 | 64.50 | 42,270 | -0.45(-0.69%) |
Dec 15, 2021 | 64.63 | 65.10 | 64.12 | 64.95 | 37,652 | +0.69(+1.07%) |
Dec 14, 2021 | 64.63 | 64.99 | 64.24 | 64.26 | 32,771 | -0.23(-0.36%) |
Dec 13, 2021 | 63.95 | 64.84 | 63.87 | 64.49 | 74,494 | +1.33(+2.11%) |
Dec 10, 2021 | 63.90 | 64.05 | 63.04 | 63.16 | 89,300 | -2.24(-3.43%) |
Dec 09, 2021 | 65.94 | 66.27 | 64.91 | 65.40 | 66,523 | -1.10(-1.65%) |
Dec 08, 2021 | 66.46 | 66.99 | 65.89 | 66.50 | 28,502 | +0.20(+0.30%) |
Dec 07, 2021 | 66.84 | 67.00 | 65.74 | 66.30 | 60,849 | -1.71(-2.51%) |
Dec 06, 2021 | 67.27 | 68.22 | 66.41 | 68.01 | 52,483 | +1.76(+2.66%) |
Dec 03, 2021 | 66.00 | 66.62 | 65.68 | 66.25 | 124,101 | +1.63(+2.52%) |
Dec 02, 2021 | 63.86 | 64.71 | 63.72 | 64.62 | 55,059 | +1.90(+3.03%) |
Dec 01, 2021 | 63.18 | 63.72 | 62.66 | 62.72 | 119,918 | -0.27(-0.43%) |
Nov 30, 2021 | 63.41 | 64.27 | 62.58 | 63.00 | 116,668 | -0.71(-1.12%) |
Nov 29, 2021 | 65.24 | 65.42 | 62.41 | 63.71 | 100,850 | -1.74(-2.66%) |
Nov 26, 2021 | 65.88 | 66.36 | 65.19 | 65.45 | 98,358 | -1.18(-1.77%) |
Nov 24, 2021 | 65.51 | 67.45 | 65.37 | 66.63 | 76,318 | +1.27(+1.94%) |
Nov 23, 2021 | 64.48 | 66.20 | 64.45 | 65.36 | 57,226 | +1.65(+2.59%) |
Nov 22, 2021 | 63.22 | 63.78 | 62.00 | 63.71 | 85,565 | +0.58(+0.92%) |
Nov 19, 2021 | 64.52 | 65.20 | 63.13 | 63.13 | 85,736 | +0.26(+0.41%) |
Nov 18, 2021 | 64.06 | 62.92 | 62.76 | 62.87 | 85,793 | -0.80(-1.26%) |
Nov 17, 2021 | 62.76 | 64.02 | 62.54 | 63.67 | 137,028 | +2.15(+3.49%) |
Nov 16, 2021 | 61.18 | 61.78 | 60.83 | 61.52 | 49,696 | -0.33(-0.53%) |
Nov 15, 2021 | 61.73 | 62.11 | 61.11 | 61.85 | 253,084 | +1.40(+2.32%) |
Nov 12, 2021 | 60.00 | 60.76 | 59.94 | 60.45 | 134,024 | +2.54(+4.39%) |
Nov 11, 2021 | 57.25 | 58.34 | 57.23 | 57.91 | 72,766 | +1.04(+1.83%) |
Nov 10, 2021 | 56.83 | 56.87 | 56.87 | 36,311 | +0.40(+0.71%) | |
Nov 09, 2021 | 55.07 | 56.86 | 54.93 | 56.47 | 57,914 | +1.04(+1.88%) |
Nov 08, 2021 | 56.02 | 56.25 | 55.02 | 55.43 | 138,027 | -0.87(-1.55%) |
Nov 05, 2021 | 56.61 | 56.70 | 55.87 | 56.30 | 40,832 | -1.20(-2.09%) |
Nov 04, 2021 | 58.20 | 58.27 | 56.72 | 57.50 | 43,897 | -0.60(-1.03%) |
Nov 03, 2021 | 57.47 | 58.48 | 57.04 | 58.10 | 76,297 | +0.63(+1.10%) |
Nov 02, 2021 | 57.04 | 57.47 | 56.53 | 57.47 | 47,498 | +0.02(+0.03%) |