Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 46.91 | 47.34 | 46.71 | 47.07 | 406,332 | -0.15(-0.32%) |
Oct 28, 2022 | 46.12 | 47.34 | 46.01 | 47.22 | 278,701 | +0.99(+2.15%) |
Oct 27, 2022 | 46.40 | 46.73 | 46.08 | 46.23 | 156,146 | +0.10(+0.23%) |
Oct 26, 2022 | 46.32 | 46.53 | 45.91 | 46.12 | 372,888 | -0.14(-0.31%) |
Oct 25, 2022 | 44.63 | 46.33 | 44.63 | 46.27 | 308,307 | +1.69(+3.80%) |
Oct 24, 2022 | 44.81 | 44.97 | 44.21 | 44.57 | 440,615 | +0.06(+0.13%) |
Oct 21, 2022 | 44.14 | 44.52 | 43.54 | 44.52 | 972,211 | +0.44(+0.99%) |
Oct 20, 2022 | 44.13 | 44.78 | 44.00 | 44.08 | 153,752 | -0.01(-0.02%) |
Oct 19, 2022 | 44.82 | 44.92 | 43.84 | 44.09 | 242,776 | -1.14(-2.53%) |
Oct 18, 2022 | 45.55 | 45.85 | 44.81 | 45.24 | 185,456 | +0.47(+1.06%) |
Oct 17, 2022 | 43.81 | 44.88 | 43.81 | 44.76 | 223,262 | +1.63(+3.77%) |
Oct 14, 2022 | 44.61 | 44.86 | 43.12 | 43.14 | 182,859 | -1.07(-2.42%) |
Oct 13, 2022 | 42.81 | 44.45 | 42.36 | 44.21 | 294,591 | +0.73(+1.67%) |
Oct 12, 2022 | 43.81 | 43.84 | 43.28 | 43.48 | 270,587 | -0.35(-0.80%) |
Oct 11, 2022 | 43.16 | 44.04 | 42.79 | 43.83 | 390,451 | +0.63(+1.47%) |
Oct 10, 2022 | 43.74 | 43.97 | 43.17 | 43.19 | 457,329 | -0.41(-0.93%) |
Oct 07, 2022 | 44.22 | 44.34 | 43.29 | 43.60 | 313,679 | -0.96(-2.16%) |
Oct 06, 2022 | 45.59 | 45.76 | 44.50 | 44.56 | 232,779 | -1.12(-2.44%) |
Oct 05, 2022 | 45.93 | 45.98 | 44.90 | 45.68 | 351,835 | -0.89(-1.91%) |
Oct 04, 2022 | 46.25 | 46.87 | 46.18 | 46.57 | 220,129 | +0.87(+1.90%) |
Oct 03, 2022 | 45.57 | 45.95 | 44.88 | 45.70 | 362,559 | +0.78(+1.75%) |
Sep 30, 2022 | 44.56 | 45.21 | 44.50 | 44.91 | 645,786 | +0.57(+1.28%) |
Sep 29, 2022 | 45.24 | 45.24 | 44.00 | 44.35 | 640,949 | -1.25(-2.74%) |
Sep 28, 2022 | 45.02 | 45.79 | 44.54 | 45.60 | 468,415 | +0.96(+2.16%) |
Sep 27, 2022 | 45.63 | 45.88 | 44.49 | 44.63 | 776,708 | -0.65(-1.44%) |
Sep 26, 2022 | 46.39 | 46.39 | 44.84 | 45.28 | 1,386,865 | -1.33(-2.85%) |
Sep 23, 2022 | 46.69 | 46.98 | 46.14 | 46.61 | 296,647 | -0.61(-1.29%) |
Sep 22, 2022 | 47.68 | 47.68 | 46.95 | 47.22 | 404,568 | -0.58(-1.21%) |
Sep 21, 2022 | 48.81 | 49.15 | 47.79 | 47.80 | 128,948 | -0.74(-1.52%) |
Sep 20, 2022 | 49.28 | 49.28 | 48.32 | 48.53 | 168,124 | -1.16(-2.33%) |
Sep 19, 2022 | 49.39 | 49.69 | 49.05 | 49.69 | 202,840 | -0.14(-0.28%) |
Sep 16, 2022 | 49.48 | 49.89 | 49.07 | 49.83 | 175,966 | +0.03(+0.06%) |
Sep 15, 2022 | 50.68 | 50.87 | 49.79 | 49.80 | 127,040 | -0.91(-1.80%) |
Sep 14, 2022 | 51.43 | 51.43 | 50.36 | 50.72 | 201,358 | -0.64(-1.25%) |
Sep 13, 2022 | 52.24 | 52.31 | 51.18 | 51.36 | 140,577 | -1.87(-3.51%) |
Sep 12, 2022 | 53.03 | 53.30 | 52.98 | 53.23 | 133,220 | +0.47(+0.88%) |
Sep 09, 2022 | 52.40 | 52.89 | 52.15 | 52.76 | 66,180 | +0.64(+1.24%) |
Sep 08, 2022 | 51.80 | 52.34 | 51.63 | 52.12 | 124,601 | +0.00(+0.00%) |
Sep 07, 2022 | 51.10 | 52.16 | 51.10 | 52.12 | 104,772 | +0.98(+1.92%) |
Sep 06, 2022 | 50.79 | 51.23 | 50.57 | 51.14 | 147,411 | +0.56(+1.11%) |
Sep 02, 2022 | 51.68 | 51.72 | 50.49 | 50.58 | 89,055 | -0.60(-1.17%) |
Sep 01, 2022 | 51.00 | 51.22 | 50.33 | 51.18 | 209,692 | +0.04(+0.07%) |
Aug 31, 2022 | 51.75 | 52.02 | 51.09 | 51.14 | 140,121 | -0.32(-0.62%) |
Aug 30, 2022 | 52.27 | 52.31 | 51.38 | 51.46 | 105,601 | -0.73(-1.40%) |
Aug 29, 2022 | 52.35 | 52.65 | 52.10 | 52.18 | 118,542 | -0.47(-0.89%) |
Aug 26, 2022 | 54.00 | 54.00 | 52.65 | 52.65 | 317,062 | -1.30(-2.41%) |
Aug 25, 2022 | 53.37 | 53.99 | 53.37 | 53.95 | 118,040 | +0.76(+1.42%) |
Aug 24, 2022 | 53.00 | 53.53 | 52.88 | 53.19 | 214,515 | +0.31(+0.58%) |
Aug 23, 2022 | 53.53 | 53.59 | 52.71 | 52.88 | 124,983 | -0.68(-1.27%) |
Aug 22, 2022 | 54.26 | 54.36 | 53.53 | 53.57 | 159,770 | -1.12(-2.05%) |
Aug 19, 2022 | 54.99 | 55.08 | 54.56 | 54.69 | 118,544 | -0.69(-1.25%) |
Aug 18, 2022 | 55.79 | 55.92 | 55.14 | 55.38 | 73,913 | -0.36(-0.65%) |
Aug 17, 2022 | 55.55 | 56.06 | 55.39 | 55.74 | 125,407 | -0.26(-0.47%) |
Aug 16, 2022 | 55.94 | 56.32 | 55.79 | 56.00 | 155,331 | -0.05(-0.08%) |
Aug 15, 2022 | 55.81 | 56.17 | 55.71 | 56.05 | 147,758 | +0.07(+0.13%) |
Aug 12, 2022 | 55.23 | 56.00 | 55.23 | 55.97 | 125,276 | +0.98(+1.78%) |
Aug 11, 2022 | 55.27 | 55.56 | 54.86 | 54.99 | 96,916 | -0.07(-0.14%) |
Aug 10, 2022 | 54.84 | 55.11 | 54.61 | 55.07 | 69,212 | +0.89(+1.64%) |
Aug 09, 2022 | 53.76 | 54.20 | 53.71 | 54.18 | 89,666 | +0.39(+0.73%) |
Aug 08, 2022 | 53.60 | 54.24 | 53.55 | 53.79 | 146,463 | +0.50(+0.95%) |
Aug 05, 2022 | 52.77 | 53.31 | 52.59 | 53.29 | 92,626 | +0.14(+0.26%) |
Aug 04, 2022 | 53.33 | 53.45 | 52.86 | 53.15 | 162,711 | -0.11(-0.21%) |
Aug 03, 2022 | 53.46 | 53.97 | 53.21 | 53.26 | 177,084 | +0.10(+0.19%) |
Aug 02, 2022 | 53.90 | 54.04 | 53.15 | 53.16 | 119,530 | -0.78(-1.45%) |
Aug 01, 2022 | 54.31 | 54.31 | 53.75 | 53.94 | 182,271 | -0.43(-0.79%) |
Jul 29, 2022 | 54.04 | 54.59 | 53.88 | 54.37 | 558,820 | +0.25(+0.47%) |
Jul 28, 2022 | 52.72 | 54.13 | 52.72 | 54.12 | 141,114 | +1.75(+3.33%) |
Jul 27, 2022 | 52.19 | 52.54 | 51.84 | 52.37 | 180,635 | +0.37(+0.72%) |
Jul 26, 2022 | 51.89 | 52.28 | 51.84 | 52.00 | 129,540 | +0.01(+0.02%) |
Jul 25, 2022 | 51.87 | 52.30 | 51.71 | 51.99 | 151,420 | +0.16(+0.31%) |
Jul 22, 2022 | 51.72 | 52.17 | 51.47 | 51.83 | 153,226 | +0.33(+0.63%) |
Jul 21, 2022 | 51.31 | 51.53 | 50.72 | 51.50 | 351,454 | +0.24(+0.47%) |
Jul 20, 2022 | 51.25 | 51.76 | 50.98 | 51.26 | 92,260 | +0.03(+0.05%) |
Jul 19, 2022 | 50.36 | 51.23 | 50.24 | 51.23 | 140,912 | +1.34(+2.68%) |
Jul 18, 2022 | 50.58 | 50.58 | 49.74 | 49.90 | 176,728 | -0.19(-0.37%) |
Jul 15, 2022 | 49.76 | 50.29 | 49.52 | 50.08 | 228,864 | +0.90(+1.82%) |
Jul 14, 2022 | 48.96 | 49.37 | 48.96 | 49.19 | 228,649 | -0.55(-1.11%) |
Jul 13, 2022 | 49.41 | 50.04 | 49.10 | 49.74 | 404,737 | -0.31(-0.62%) |
Jul 12, 2022 | 49.90 | 50.50 | 49.65 | 50.05 | 245,197 | -0.10(-0.20%) |
Jul 11, 2022 | 50.22 | 50.42 | 49.87 | 50.15 | 179,229 | -0.20(-0.39%) |
Jul 08, 2022 | 50.54 | 50.71 | 50.13 | 50.35 | 149,893 | -0.31(-0.61%) |
Jul 07, 2022 | 50.79 | 51.06 | 50.52 | 50.65 | 159,736 | +0.19(+0.37%) |
Jul 06, 2022 | 50.68 | 51.12 | 50.28 | 50.47 | 393,507 | -0.10(-0.20%) |
Jul 05, 2022 | 50.27 | 50.59 | 49.44 | 50.57 | 170,771 | -0.16(-0.31%) |
Jul 01, 2022 | 49.83 | 50.85 | 49.82 | 50.73 | 322,662 | +0.88(+1.76%) |
Jun 30, 2022 | 49.72 | 50.55 | 49.35 | 49.85 | 405,089 | -0.28(-0.56%) |
Jun 29, 2022 | 50.26 | 50.26 | 49.71 | 50.13 | 373,192 | -0.38(-0.76%) |
Jun 28, 2022 | 51.21 | 51.75 | 50.43 | 50.51 | 769,619 | -0.36(-0.72%) |
Jun 27, 2022 | 50.87 | 51.39 | 50.51 | 50.88 | 308,033 | +0.03(+0.06%) |
Jun 24, 2022 | 50.14 | 50.92 | 50.00 | 50.85 | 206,795 | +1.05(+2.12%) |
Jun 23, 2022 | 49.17 | 49.89 | 49.17 | 49.79 | 411,206 | +0.87(+1.77%) |
Jun 22, 2022 | 47.99 | 49.45 | 47.99 | 48.93 | 205,059 | +0.47(+0.96%) |
Jun 21, 2022 | 48.38 | 49.05 | 48.33 | 48.46 | 573,742 | +0.48(+0.99%) |
Jun 17, 2022 | 47.85 | 48.66 | 47.67 | 47.98 | 215,902 | +0.28(+0.59%) |
Jun 16, 2022 | 47.82 | 48.17 | 47.54 | 47.70 | 331,935 | -1.15(-2.35%) |
Jun 15, 2022 | 48.09 | 49.50 | 48.00 | 48.85 | 517,332 | +1.21(+2.55%) |
Jun 14, 2022 | 47.95 | 48.10 | 47.19 | 47.64 | 536,284 | -0.18(-0.37%) |
Jun 13, 2022 | 49.27 | 49.27 | 47.60 | 47.82 | 1,248,550 | -2.52(-5.01%) |
Jun 10, 2022 | 50.77 | 50.80 | 50.20 | 50.34 | 359,463 | -0.91(-1.77%) |
Jun 09, 2022 | 52.44 | 52.55 | 51.24 | 51.24 | 162,654 | -1.28(-2.43%) |
Jun 08, 2022 | 53.59 | 53.60 | 52.38 | 52.52 | 237,448 | -1.39(-2.59%) |
Jun 07, 2022 | 52.78 | 53.96 | 52.69 | 53.91 | 115,335 | +0.88(+1.66%) |
Jun 06, 2022 | 53.89 | 53.89 | 52.93 | 53.03 | 125,525 | -0.36(-0.68%) |
Jun 03, 2022 | 53.77 | 53.97 | 53.24 | 53.39 | 174,283 | -0.75(-1.39%) |
Jun 02, 2022 | 53.63 | 54.17 | 52.88 | 54.15 | 276,283 | +0.64(+1.20%) |
Jun 01, 2022 | 54.03 | 54.03 | 52.78 | 53.50 | 221,724 | -0.41(-0.76%) |
May 31, 2022 | 54.16 | 54.19 | 53.58 | 53.91 | 569,826 | -0.46(-0.85%) |
May 27, 2022 | 53.37 | 54.42 | 53.32 | 54.38 | 218,401 | +1.37(+2.58%) |
May 26, 2022 | 53.10 | 53.45 | 53.01 | 53.01 | 173,356 | +0.17(+0.32%) |
May 25, 2022 | 52.21 | 52.97 | 52.19 | 52.84 | 624,469 | +0.49(+0.94%) |
May 24, 2022 | 51.81 | 52.42 | 50.94 | 52.35 | 266,662 | +0.33(+0.64%) |
May 23, 2022 | 51.99 | 52.24 | 51.29 | 52.02 | 225,387 | +0.45(+0.86%) |
May 20, 2022 | 51.91 | 51.94 | 50.73 | 51.57 | 236,033 | +0.15(+0.29%) |
May 19, 2022 | 51.48 | 52.05 | 51.29 | 51.42 | 352,910 | -0.44(-0.84%) |
May 18, 2022 | 53.39 | 53.46 | 51.71 | 51.86 | 390,840 | -1.74(-3.24%) |
May 17, 2022 | 53.58 | 53.60 | 52.77 | 53.60 | 194,164 | +0.68(+1.28%) |
May 16, 2022 | 52.99 | 53.28 | 52.78 | 52.92 | 242,294 | -0.24(-0.45%) |
May 13, 2022 | 52.30 | 53.19 | 51.93 | 53.16 | 356,406 | +1.32(+2.55%) |
May 12, 2022 | 51.39 | 51.92 | 51.11 | 51.84 | 909,027 | +0.37(+0.72%) |
May 11, 2022 | 51.65 | 52.74 | 51.41 | 51.47 | 406,108 | -0.12(-0.23%) |
May 10, 2022 | 53.04 | 53.41 | 51.24 | 51.59 | 426,725 | -0.86(-1.65%) |
May 09, 2022 | 54.27 | 54.31 | 52.25 | 52.45 | 517,446 | -2.42(-4.40%) |
May 06, 2022 | 55.24 | 55.37 | 54.33 | 54.87 | 272,933 | -0.80(-1.44%) |
May 05, 2022 | 56.92 | 57.09 | 55.27 | 55.67 | 217,410 | -1.50(-2.62%) |
May 04, 2022 | 56.64 | 57.25 | 55.60 | 57.17 | 263,911 | +0.53(+0.94%) |
May 03, 2022 | 56.18 | 56.93 | 55.79 | 56.64 | 351,690 | +0.66(+1.18%) |
May 02, 2022 | 57.59 | 57.85 | 54.85 | 55.98 | 546,658 | -1.51(-2.62%) |
Apr 29, 2022 | 60.11 | 60.11 | 57.33 | 57.48 | 380,398 | -2.96(-4.90%) |
Apr 28, 2022 | 59.68 | 60.64 | 59.06 | 60.45 | 194,150 | +1.12(+1.90%) |
Apr 27, 2022 | 59.76 | 60.25 | 59.28 | 59.32 | 311,283 | -0.45(-0.75%) |
Apr 26, 2022 | 60.46 | 60.84 | 59.77 | 59.77 | 223,394 | -0.85(-1.40%) |
Apr 25, 2022 | 60.66 | 60.77 | 59.61 | 60.61 | 281,508 | -0.13(-0.21%) |
Apr 22, 2022 | 61.67 | 61.67 | 60.73 | 60.74 | 196,256 | -1.14(-1.85%) |
Apr 21, 2022 | 62.62 | 62.72 | 61.85 | 61.89 | 291,379 | -0.38(-0.61%) |
Apr 20, 2022 | 61.55 | 62.49 | 61.55 | 62.27 | 184,463 | +0.94(+1.53%) |
Apr 19, 2022 | 60.35 | 61.49 | 60.35 | 61.33 | 111,593 | +1.33(+2.21%) |
Apr 18, 2022 | 60.16 | 60.42 | 59.71 | 60.00 | 226,438 | -0.16(-0.26%) |
Apr 14, 2022 | 60.57 | 60.92 | 60.11 | 60.16 | 1,423,243 | -0.29(-0.48%) |
Apr 13, 2022 | 60.00 | 60.50 | 59.81 | 60.45 | 165,810 | +0.51(+0.85%) |
Apr 12, 2022 | 60.00 | 60.44 | 59.66 | 59.93 | 163,829 | +0.04(+0.06%) |
Apr 11, 2022 | 60.44 | 60.74 | 59.70 | 59.90 | 191,721 | -0.66(-1.09%) |
Apr 08, 2022 | 60.45 | 60.79 | 60.18 | 60.56 | 168,469 | +0.01(+0.02%) |
Apr 07, 2022 | 60.84 | 60.84 | 60.05 | 60.55 | 181,385 | -0.53(-0.87%) |
Apr 06, 2022 | 60.21 | 61.13 | 59.80 | 61.08 | 311,542 | +0.70(+1.15%) |
Apr 05, 2022 | 60.68 | 61.30 | 60.17 | 60.38 | 174,143 | -0.39(-0.64%) |
Apr 04, 2022 | 61.34 | 61.34 | 60.24 | 60.77 | 171,608 | -0.57(-0.92%) |
Apr 01, 2022 | 60.33 | 61.34 | 60.22 | 61.34 | 235,564 | +1.26(+2.10%) |
Mar 31, 2022 | 61.12 | 61.35 | 60.06 | 60.07 | 514,416 | -0.90(-1.48%) |
Mar 30, 2022 | 61.25 | 61.25 | 60.70 | 60.98 | 297,803 | -0.42(-0.68%) |
Mar 29, 2022 | 59.96 | 61.52 | 59.96 | 61.39 | 331,947 | +1.83(+3.07%) |
Mar 28, 2022 | 58.98 | 59.63 | 58.93 | 59.56 | 205,126 | +0.53(+0.90%) |
Mar 25, 2022 | 58.36 | 59.03 | 58.36 | 59.03 | 150,201 | +0.74(+1.28%) |
Mar 24, 2022 | 58.01 | 58.29 | 57.75 | 58.29 | 134,306 | +0.37(+0.64%) |
Mar 23, 2022 | 58.27 | 58.51 | 57.83 | 57.92 | 330,267 | -0.56(-0.97%) |
Mar 22, 2022 | 58.54 | 58.85 | 58.40 | 58.48 | 277,167 | +0.16(+0.27%) |
Mar 21, 2022 | 58.71 | 58.98 | 58.02 | 58.32 | 314,427 | -0.25(-0.43%) |
Mar 18, 2022 | 58.26 | 58.68 | 58.20 | 58.57 | 271,963 | +0.13(+0.22%) |
Mar 17, 2022 | 57.41 | 58.45 | 57.41 | 58.45 | 366,162 | +0.69(+1.20%) |
Mar 16, 2022 | 57.43 | 58.03 | 56.49 | 57.75 | 231,983 | +0.68(+1.18%) |
Mar 15, 2022 | 57.05 | 57.42 | 56.59 | 57.08 | 214,248 | +0.43(+0.75%) |
Mar 14, 2022 | 57.40 | 57.60 | 56.48 | 56.65 | 136,199 | -0.48(-0.84%) |
Mar 11, 2022 | 58.09 | 58.31 | 57.13 | 57.13 | 375,986 | -0.61(-1.06%) |
Mar 10, 2022 | 57.07 | 57.82 | 56.86 | 57.74 | 429,097 | +0.18(+0.31%) |
Mar 09, 2022 | 57.60 | 58.12 | 57.53 | 57.57 | 273,994 | +0.88(+1.55%) |
Mar 08, 2022 | 56.90 | 57.60 | 56.48 | 56.69 | 247,906 | -0.20(-0.36%) |
Mar 07, 2022 | 57.81 | 58.00 | 56.86 | 56.89 | 259,509 | -1.16(-1.99%) |
Mar 04, 2022 | 57.20 | 58.05 | 56.96 | 58.05 | 343,845 | +0.40(+0.69%) |
Mar 03, 2022 | 57.33 | 57.76 | 56.80 | 57.65 | 318,020 | +0.52(+0.91%) |
Mar 02, 2022 | 56.22 | 57.30 | 56.22 | 57.13 | 478,651 | +1.09(+1.95%) |
Mar 01, 2022 | 56.44 | 56.62 | 55.69 | 56.04 | 234,317 | -0.37(-0.66%) |
Feb 28, 2022 | 56.70 | 57.04 | 55.89 | 56.41 | 339,565 | -0.91(-1.58%) |
Feb 25, 2022 | 56.06 | 57.38 | 56.16 | 57.32 | 230,630 | +1.41(+2.52%) |
Feb 24, 2022 | 54.09 | 56.02 | 53.94 | 55.91 | 1,070,182 | +0.83(+1.51%) |
Feb 23, 2022 | 56.31 | 56.78 | 54.99 | 55.08 | 475,930 | -0.81(-1.46%) |
Feb 22, 2022 | 55.96 | 56.21 | 55.50 | 55.89 | 313,228 | -0.20(-0.36%) |
Feb 18, 2022 | 56.09 | 0 | -0.40(-0.70%) | |||
Feb 17, 2022 | 56.81 | 56.97 | 56.36 | 56.49 | 193,801 | -0.40(-0.70%) |
Feb 16, 2022 | 56.59 | 57.02 | 56.29 | 56.89 | 247,814 | +0.40(+0.70%) |
Feb 15, 2022 | 56.46 | 56.84 | 56.34 | 56.49 | 242,561 | +0.44(+0.78%) |
Feb 14, 2022 | 56.59 | 56.96 | 55.78 | 56.06 | 287,384 | -0.54(-0.95%) |
Feb 11, 2022 | 57.11 | 57.43 | 56.20 | 56.59 | 399,175 | -0.36(-0.63%) |
Feb 10, 2022 | 57.55 | 58.28 | 56.64 | 56.96 | 193,621 | -1.31(-2.26%) |
Feb 09, 2022 | 57.53 | 58.33 | 57.53 | 58.27 | 368,285 | +1.36(+2.39%) |
Feb 08, 2022 | 57.25 | 57.41 | 56.83 | 56.91 | 197,050 | -0.31(-0.55%) |
Feb 07, 2022 | 57.41 | 57.69 | 57.15 | 57.22 | 173,430 | -0.16(-0.27%) |
Feb 04, 2022 | 57.73 | 58.06 | 56.87 | 57.38 | 176,309 | -0.67(-1.15%) |
Feb 03, 2022 | 58.43 | 57.98 | 58.05 | 212,853 | -0.66(-1.12%) | |
Feb 02, 2022 | 58.18 | 58.82 | 58.07 | 58.70 | 414,043 | +0.85(+1.47%) |
Feb 01, 2022 | 58.21 | 58.31 | 57.58 | 57.85 | 231,301 | -0.32(-0.56%) |
Jan 31, 2022 | 57.40 | 58.23 | 58.18 | 441,167 | +0.60(+1.04%) | |
Jan 28, 2022 | 55.87 | 57.56 | 55.27 | 57.58 | 577,437 | +1.64(+2.93%) |
Jan 27, 2022 | 57.05 | 57.59 | 55.66 | 55.94 | 441,006 | -0.86(-1.52%) |
Jan 26, 2022 | 57.96 | 58.50 | 56.54 | 56.80 | 182,207 | -0.72(-1.25%) |
Jan 25, 2022 | 57.07 | 57.86 | 56.38 | 57.52 | 640,790 | -0.14(-0.24%) |
Jan 24, 2022 | 57.18 | 57.75 | 55.63 | 57.66 | 1,345,809 | -0.12(-0.21%) |
Jan 21, 2022 | 57.97 | 58.40 | 57.59 | 57.78 | 668,400 | -0.10(-0.18%) |
Jan 20, 2022 | 58.67 | 59.36 | 57.83 | 57.88 | 298,831 | -0.74(-1.26%) |
Jan 19, 2022 | 59.75 | 60.07 | 58.62 | 58.62 | 934,122 | -0.94(-1.58%) |
Jan 18, 2022 | 59.89 | 59.89 | 59.12 | 59.56 | 429,010 | -0.55(-0.91%) |
Jan 14, 2022 | 60.11 | 0 | -0.44(-0.73%) | |||
Jan 13, 2022 | 60.65 | 61.05 | 60.41 | 60.55 | 202,218 | +0.05(+0.08%) |
Jan 12, 2022 | 60.43 | 60.78 | 60.40 | 60.51 | 208,241 | +0.18(+0.29%) |
Jan 11, 2022 | 60.42 | 60.46 | 59.56 | 60.33 | 898,268 | +0.02(+0.03%) |
Jan 10, 2022 | 60.27 | 60.31 | 59.60 | 60.31 | 267,171 | -0.19(-0.32%) |
Jan 07, 2022 | 60.93 | 61.04 | 60.51 | 60.51 | 141,265 | -0.58(-0.95%) |
Jan 06, 2022 | 61.16 | 61.34 | 60.62 | 61.09 | 154,733 | +0.04(+0.06%) |
Jan 05, 2022 | 62.37 | 62.37 | 60.99 | 61.05 | 352,537 | -1.34(-2.15%) |
Jan 04, 2022 | 62.37 | 62.82 | 62.28 | 62.40 | 219,861 | +0.18(+0.28%) |
Jan 03, 2022 | 62.73 | 62.81 | 61.28 | 62.22 | 460,443 | -0.32(-0.52%) |
Dec 31, 2021 | 62.49 | 63.00 | 62.49 | 62.54 | 509,671 | +0.11(+0.18%) |
Dec 30, 2021 | 62.19 | 62.70 | 62.19 | 62.43 | 220,968 | +0.21(+0.34%) |
Dec 29, 2021 | 61.82 | 62.37 | 61.52 | 62.22 | 397,177 | +0.45(+0.73%) |
Dec 28, 2021 | 61.44 | 61.80 | 61.39 | 61.77 | 150,178 | +0.26(+0.42%) |
Dec 27, 2021 | 60.68 | 61.55 | 60.55 | 61.51 | 328,660 | +0.95(+1.57%) |
Dec 23, 2021 | 60.80 | 60.94 | 60.30 | 60.55 | 394,535 | -0.13(-0.21%) |
Dec 22, 2021 | 60.24 | 60.71 | 60.20 | 60.68 | 180,789 | +0.53(+0.88%) |
Dec 21, 2021 | 59.63 | 60.38 | 59.63 | 60.16 | 265,910 | +0.84(+1.42%) |
Dec 20, 2021 | 59.31 | 59.41 | 58.63 | 59.31 | 805,423 | -0.45(-0.76%) |
Dec 17, 2021 | 59.73 | 60.39 | 59.65 | 59.77 | 990,627 | -0.12(-0.20%) |
Dec 16, 2021 | 60.21 | 60.44 | 59.51 | 59.89 | 864,701 | -0.15(-0.25%) |
Dec 15, 2021 | 59.20 | 60.15 | 59.18 | 60.04 | 243,526 | +0.90(+1.52%) |
Dec 14, 2021 | 59.89 | 59.89 | 58.90 | 59.14 | 160,603 | -0.79(-1.31%) |
Dec 13, 2021 | 59.37 | 60.18 | 59.08 | 59.93 | 139,156 | +0.60(+1.01%) |
Dec 10, 2021 | 59.75 | 59.75 | 59.13 | 59.33 | 268,502 | -0.03(-0.05%) |
Dec 09, 2021 | 59.96 | 60.07 | 59.31 | 59.35 | 160,944 | -0.86(-1.43%) |
Dec 08, 2021 | 59.67 | 60.33 | 59.57 | 60.21 | 191,419 | +0.55(+0.92%) |
Dec 07, 2021 | 59.48 | 59.84 | 59.27 | 59.66 | 190,924 | +0.66(+1.12%) |
Dec 06, 2021 | 58.27 | 59.41 | 58.27 | 59.00 | 170,425 | +1.12(+1.93%) |
Dec 03, 2021 | 58.40 | 58.40 | 57.42 | 57.89 | 187,910 | -0.31(-0.54%) |
Dec 02, 2021 | 56.87 | 58.50 | 56.87 | 58.20 | 89,003 | +1.67(+2.95%) |
Dec 01, 2021 | 58.11 | 58.75 | 56.52 | 56.53 | 299,562 | -0.95(-1.66%) |
Nov 30, 2021 | 58.36 | 58.39 | 57.47 | 57.48 | 365,881 | -1.15(-1.95%) |
Nov 29, 2021 | 58.64 | 59.04 | 58.19 | 58.63 | 102,877 | +0.52(+0.90%) |
Nov 26, 2021 | 59.03 | 59.03 | 57.73 | 58.11 | 173,818 | -1.86(-3.10%) |
Nov 24, 2021 | 59.29 | 60.03 | 59.05 | 59.97 | 141,363 | +0.70(+1.18%) |
Nov 23, 2021 | 58.94 | 59.49 | 58.70 | 59.27 | 142,375 | +0.42(+0.72%) |
Nov 22, 2021 | 59.07 | 59.30 | 58.75 | 58.85 | 181,821 | -0.21(-0.36%) |
Nov 19, 2021 | 59.45 | 59.45 | 58.78 | 59.06 | 141,319 | -0.44(-0.74%) |
Nov 18, 2021 | 59.55 | 59.56 | 59.33 | 59.50 | 219,573 | +0.04(+0.06%) |
Nov 17, 2021 | 59.02 | 59.49 | 58.12 | 59.46 | 209,490 | +0.30(+0.51%) |
Nov 16, 2021 | 59.59 | 59.63 | 58.93 | 59.16 | 460,370 | -0.44(-0.74%) |
Nov 15, 2021 | 59.03 | 59.60 | 58.96 | 59.60 | 111,857 | +0.70(+1.18%) |
Nov 12, 2021 | 59.13 | 59.13 | 58.67 | 58.90 | 114,388 | -0.05(-0.08%) |
Nov 11, 2021 | 58.86 | 58.95 | 58.49 | 58.95 | 108,410 | +0.16(+0.27%) |
Nov 10, 2021 | 58.67 | 58.79 | 113,943 | -0.07(-0.12%) | ||
Nov 09, 2021 | 58.83 | 58.97 | 58.68 | 58.87 | 116,586 | +0.19(+0.33%) |
Nov 08, 2021 | 59.10 | 59.10 | 58.47 | 58.67 | 113,498 | -0.24(-0.40%) |
Nov 05, 2021 | 58.89 | 59.53 | 58.80 | 58.91 | 142,343 | +0.50(+0.85%) |
Nov 04, 2021 | 59.08 | 59.22 | 58.19 | 58.42 | 99,069 | -0.68(-1.15%) |
Nov 03, 2021 | 58.72 | 59.28 | 58.72 | 59.10 | 100,389 | +0.47(+0.80%) |
Nov 02, 2021 | 58.46 | 58.88 | 58.27 | 58.63 | 153,929 | +0.43(+0.74%) |