Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.51 | 60.72 | 59.45 | 59.82 | 422,820 | -1.01(-1.66%) |
Oct 28, 2022 | 59.09 | 61.13 | 58.79 | 60.83 | 259,804 | +2.29(+3.92%) |
Oct 27, 2022 | 58.44 | 60.20 | 58.14 | 58.54 | 295,333 | +0.71(+1.22%) |
Oct 26, 2022 | 58.23 | 59.91 | 57.42 | 57.83 | 300,553 | +0.04(+0.06%) |
Oct 25, 2022 | 56.30 | 58.21 | 55.68 | 57.80 | 359,216 | +1.12(+1.98%) |
Oct 24, 2022 | 56.26 | 56.72 | 55.26 | 56.68 | 286,805 | +0.82(+1.48%) |
Oct 21, 2022 | 54.16 | 56.16 | 54.13 | 55.85 | 208,237 | +2.11(+3.93%) |
Oct 20, 2022 | 54.95 | 56.33 | 53.33 | 53.74 | 247,523 | -0.77(-1.41%) |
Oct 19, 2022 | 55.95 | 56.27 | 53.57 | 54.51 | 233,246 | -1.68(-2.98%) |
Oct 18, 2022 | 56.12 | 57.26 | 55.13 | 56.18 | 219,294 | +1.56(+2.85%) |
Oct 17, 2022 | 53.65 | 54.71 | 53.30 | 54.62 | 288,498 | +2.08(+3.96%) |
Oct 14, 2022 | 54.83 | 55.19 | 52.07 | 52.55 | 287,850 | -2.17(-3.96%) |
Oct 13, 2022 | 53.75 | 54.85 | 52.23 | 54.71 | 459,749 | -1.04(-1.86%) |
Oct 12, 2022 | 57.11 | 57.19 | 54.44 | 55.75 | 316,133 | -1.82(-3.16%) |
Oct 11, 2022 | 57.92 | 59.11 | 56.78 | 57.57 | 349,935 | -0.78(-1.34%) |
Oct 10, 2022 | 55.85 | 59.07 | 55.85 | 58.35 | 437,918 | +3.05(+5.51%) |
Oct 07, 2022 | 56.17 | 56.38 | 54.87 | 55.30 | 197,055 | -1.70(-2.99%) |
Oct 06, 2022 | 56.50 | 57.42 | 56.50 | 57.01 | 155,608 | +0.22(+0.39%) |
Oct 05, 2022 | 56.20 | 57.32 | 55.62 | 56.78 | 188,006 | -0.15(-0.27%) |
Oct 04, 2022 | 55.80 | 57.08 | 55.80 | 56.94 | 219,591 | +2.11(+3.86%) |
Oct 03, 2022 | 54.56 | 55.43 | 53.77 | 54.82 | 215,627 | +1.55(+2.91%) |
Sep 30, 2022 | 52.62 | 54.80 | 51.31 | 53.27 | 360,637 | +0.96(+1.83%) |
Sep 29, 2022 | 51.76 | 52.40 | 51.15 | 52.31 | 208,874 | -1.00(-1.88%) |
Sep 28, 2022 | 51.17 | 53.81 | 50.95 | 53.32 | 357,167 | +2.67(+5.27%) |
Sep 27, 2022 | 50.57 | 51.15 | 49.78 | 50.65 | 223,555 | +1.05(+2.11%) |
Sep 26, 2022 | 50.67 | 51.24 | 49.40 | 49.60 | 231,869 | -1.39(-2.72%) |
Sep 23, 2022 | 51.21 | 51.58 | 50.18 | 50.99 | 259,034 | -0.89(-1.71%) |
Sep 22, 2022 | 53.30 | 53.55 | 51.79 | 51.87 | 327,559 | -1.42(-2.67%) |
Sep 21, 2022 | 53.93 | 55.06 | 53.22 | 53.30 | 222,369 | +0.14(+0.27%) |
Sep 20, 2022 | 53.87 | 54.32 | 52.03 | 53.15 | 323,836 | -1.46(-2.67%) |
Sep 19, 2022 | 52.70 | 54.99 | 52.70 | 54.61 | 201,399 | +1.59(+3.01%) |
Sep 16, 2022 | 51.97 | 53.35 | 51.70 | 53.02 | 687,202 | +0.09(+0.17%) |
Sep 15, 2022 | 52.52 | 53.84 | 52.45 | 52.93 | 231,817 | +0.10(+0.19%) |
Sep 14, 2022 | 52.91 | 53.34 | 51.05 | 52.83 | 409,466 | -0.13(-0.24%) |
Sep 13, 2022 | 55.03 | 55.18 | 52.87 | 52.96 | 421,664 | -4.43(-7.73%) |
Sep 12, 2022 | 57.66 | 58.36 | 57.18 | 57.39 | 191,936 | +0.47(+0.82%) |
Sep 09, 2022 | 55.93 | 57.27 | 55.39 | 56.93 | 213,375 | +1.68(+3.03%) |
Sep 08, 2022 | 54.45 | 55.30 | 53.55 | 55.25 | 207,859 | -0.02(-0.03%) |
Sep 07, 2022 | 55.03 | 55.44 | 53.94 | 55.27 | 255,374 | -0.05(-0.10%) |
Sep 06, 2022 | 55.55 | 56.24 | 54.44 | 55.32 | 309,307 | -0.60(-1.07%) |
Sep 02, 2022 | 57.82 | 58.20 | 55.46 | 55.92 | 268,876 | -1.20(-2.10%) |
Sep 01, 2022 | 55.30 | 57.53 | 54.02 | 57.12 | 501,999 | +1.28(+2.29%) |
Aug 31, 2022 | 56.95 | 57.14 | 55.39 | 55.84 | 392,364 | -1.51(-2.64%) |
Aug 30, 2022 | 59.65 | 59.65 | 57.24 | 57.36 | 355,955 | -2.03(-3.42%) |
Aug 29, 2022 | 59.77 | 60.37 | 59.28 | 59.39 | 212,776 | -0.83(-1.38%) |
Aug 26, 2022 | 62.95 | 62.95 | 60.15 | 60.22 | 281,807 | -2.84(-4.51%) |
Aug 25, 2022 | 61.54 | 63.28 | 61.39 | 63.06 | 238,672 | +1.88(+3.07%) |
Aug 24, 2022 | 61.66 | 62.22 | 60.96 | 61.18 | 353,423 | -1.22(-1.95%) |
Aug 23, 2022 | 62.88 | 64.07 | 62.35 | 62.40 | 269,728 | -0.22(-0.36%) |
Aug 22, 2022 | 63.14 | 63.14 | 61.78 | 62.62 | 340,439 | -1.26(-1.97%) |
Aug 19, 2022 | 64.57 | 64.89 | 63.29 | 63.88 | 253,017 | -1.38(-2.11%) |
Aug 18, 2022 | 63.60 | 65.31 | 63.60 | 65.26 | 224,808 | +1.97(+3.11%) |
Aug 17, 2022 | 63.58 | 63.96 | 62.62 | 63.29 | 193,142 | -1.30(-2.01%) |
Aug 16, 2022 | 63.63 | 65.31 | 63.21 | 64.59 | 308,322 | +0.97(+1.52%) |
Aug 15, 2022 | 64.20 | 64.31 | 61.76 | 63.62 | 456,765 | -1.23(-1.89%) |
Aug 12, 2022 | 64.28 | 65.31 | 63.99 | 64.85 | 250,553 | +1.05(+1.64%) |
Aug 11, 2022 | 63.84 | 65.30 | 63.58 | 63.80 | 286,738 | +0.80(+1.26%) |
Aug 10, 2022 | 61.94 | 63.64 | 61.92 | 63.01 | 482,280 | +2.63(+4.35%) |
Aug 09, 2022 | 63.68 | 63.79 | 59.95 | 60.38 | 453,376 | -3.95(-6.14%) |
Aug 08, 2022 | 62.33 | 64.81 | 62.33 | 64.33 | 374,498 | +2.49(+4.02%) |
Aug 05, 2022 | 61.54 | 62.34 | 61.20 | 61.85 | 311,976 | -0.16(-0.26%) |
Aug 04, 2022 | 62.01 | 62.76 | 61.08 | 62.01 | 325,145 | +0.18(+0.29%) |
Aug 03, 2022 | 61.75 | 62.32 | 60.46 | 61.83 | 331,589 | +1.12(+1.84%) |
Aug 02, 2022 | 62.53 | 63.32 | 60.67 | 60.71 | 474,611 | -2.79(-4.39%) |
Aug 01, 2022 | 63.14 | 64.93 | 62.44 | 63.50 | 318,701 | +0.27(+0.42%) |
Jul 29, 2022 | 61.23 | 63.25 | 60.99 | 63.23 | 370,574 | +2.37(+3.89%) |
Jul 28, 2022 | 59.02 | 61.18 | 58.54 | 60.86 | 280,743 | +2.15(+3.66%) |
Jul 27, 2022 | 58.13 | 59.02 | 57.11 | 58.72 | 230,649 | +0.35(+0.60%) |
Jul 26, 2022 | 57.72 | 59.28 | 57.37 | 58.37 | 249,552 | +0.22(+0.38%) |
Jul 25, 2022 | 57.44 | 58.32 | 56.43 | 58.14 | 226,185 | +0.87(+1.51%) |
Jul 22, 2022 | 57.78 | 58.66 | 56.30 | 57.28 | 330,009 | +0.04(+0.08%) |
Jul 21, 2022 | 57.37 | 57.87 | 55.98 | 57.23 | 223,145 | -1.30(-2.22%) |
Jul 20, 2022 | 56.68 | 59.08 | 55.90 | 58.53 | 368,294 | +1.90(+3.35%) |
Jul 19, 2022 | 57.46 | 58.33 | 56.34 | 56.63 | 670,822 | +2.28(+4.20%) |
Jul 18, 2022 | 55.29 | 55.84 | 54.22 | 54.35 | 242,102 | -0.10(-0.18%) |
Jul 15, 2022 | 55.67 | 55.67 | 53.31 | 54.45 | 295,378 | -0.23(-0.43%) |
Jul 14, 2022 | 54.58 | 55.31 | 52.99 | 54.68 | 233,878 | -1.56(-2.78%) |
Jul 13, 2022 | 54.41 | 56.32 | 53.51 | 56.25 | 314,911 | +0.97(+1.76%) |
Jul 12, 2022 | 55.03 | 57.10 | 54.91 | 55.27 | 272,422 | +0.38(+0.68%) |
Jul 11, 2022 | 54.42 | 55.97 | 54.20 | 54.90 | 184,210 | +0.31(+0.57%) |
Jul 08, 2022 | 55.05 | 55.56 | 53.86 | 54.58 | 314,762 | -0.40(-0.73%) |
Jul 07, 2022 | 53.73 | 55.52 | 53.35 | 54.99 | 334,256 | +2.04(+3.85%) |
Jul 06, 2022 | 53.15 | 53.73 | 50.86 | 52.95 | 293,839 | -0.40(-0.75%) |
Jul 05, 2022 | 53.58 | 53.60 | 52.05 | 53.35 | 383,108 | -0.82(-1.52%) |
Jul 01, 2022 | 53.29 | 54.89 | 52.63 | 54.17 | 418,343 | +0.97(+1.83%) |
Jun 30, 2022 | 51.70 | 54.10 | 50.99 | 53.20 | 422,370 | +0.53(+1.00%) |
Jun 29, 2022 | 52.72 | 53.14 | 51.53 | 52.67 | 404,239 | -0.47(-0.88%) |
Jun 28, 2022 | 53.34 | 54.06 | 52.65 | 53.14 | 467,174 | +0.20(+0.37%) |
Jun 27, 2022 | 53.60 | 54.32 | 52.63 | 52.94 | 421,797 | +0.03(+0.05%) |
Jun 24, 2022 | 49.84 | 53.18 | 49.84 | 52.91 | 852,726 | +3.07(+6.15%) |
Jun 23, 2022 | 53.29 | 53.76 | 49.32 | 49.84 | 1,014,503 | -5.96(-10.69%) |
Jun 22, 2022 | 55.94 | 57.28 | 55.28 | 55.81 | 468,453 | -1.24(-2.18%) |
Jun 21, 2022 | 59.23 | 59.24 | 56.45 | 57.05 | 575,603 | -0.99(-1.71%) |
Jun 17, 2022 | 59.05 | 59.06 | 56.42 | 58.04 | 1,120,126 | +0.71(+1.23%) |
Jun 16, 2022 | 60.33 | 60.33 | 55.80 | 57.34 | 688,228 | -4.69(-7.55%) |
Jun 15, 2022 | 64.38 | 64.80 | 61.16 | 62.02 | 480,478 | -2.29(-3.56%) |
Jun 14, 2022 | 62.98 | 65.17 | 62.67 | 64.31 | 544,548 | +1.66(+2.65%) |
Jun 13, 2022 | 66.70 | 66.93 | 61.84 | 62.65 | 931,876 | -6.38(-9.25%) |
Jun 10, 2022 | 70.51 | 72.13 | 68.18 | 69.03 | 529,640 | -2.66(-3.70%) |
Jun 09, 2022 | 71.94 | 73.24 | 71.25 | 71.69 | 212,709 | -0.88(-1.21%) |
Jun 08, 2022 | 75.07 | 75.58 | 72.05 | 72.57 | 291,282 | -3.44(-4.53%) |
Jun 07, 2022 | 73.34 | 76.16 | 72.02 | 76.01 | 446,109 | +1.74(+2.35%) |
Jun 06, 2022 | 73.53 | 74.98 | 72.58 | 74.27 | 363,148 | +1.49(+2.05%) |
Jun 03, 2022 | 72.16 | 73.82 | 72.10 | 72.77 | 364,406 | +0.06(+0.09%) |
Jun 02, 2022 | 70.72 | 73.26 | 70.67 | 72.71 | 473,137 | +2.44(+3.47%) |
Jun 01, 2022 | 69.28 | 70.99 | 68.31 | 70.27 | 564,789 | +1.13(+1.63%) |
May 31, 2022 | 71.78 | 72.17 | 68.44 | 69.14 | 688,125 | -2.35(-3.29%) |
May 27, 2022 | 70.13 | 71.63 | 69.54 | 71.49 | 423,878 | +1.96(+2.81%) |
May 26, 2022 | 68.58 | 70.12 | 67.48 | 69.54 | 360,873 | +2.36(+3.52%) |
May 25, 2022 | 63.48 | 68.00 | 63.23 | 67.17 | 299,618 | +3.10(+4.84%) |
May 24, 2022 | 65.77 | 65.77 | 61.90 | 64.07 | 622,963 | -1.60(-2.44%) |
May 23, 2022 | 67.42 | 67.96 | 65.52 | 65.68 | 524,874 | -0.75(-1.13%) |
May 20, 2022 | 68.33 | 68.47 | 64.16 | 66.43 | 518,248 | -1.12(-1.65%) |
May 19, 2022 | 68.50 | 69.40 | 67.43 | 67.55 | 400,089 | -1.47(-2.13%) |
May 18, 2022 | 70.84 | 72.89 | 68.40 | 69.02 | 438,473 | -2.55(-3.56%) |
May 17, 2022 | 69.04 | 71.83 | 68.26 | 71.56 | 387,753 | +4.01(+5.93%) |
May 16, 2022 | 68.88 | 69.38 | 65.81 | 67.55 | 384,201 | -1.17(-1.70%) |
May 13, 2022 | 68.74 | 70.83 | 68.09 | 68.72 | 367,100 | +0.58(+0.85%) |
May 12, 2022 | 65.66 | 68.39 | 65.39 | 68.14 | 417,850 | +2.74(+4.20%) |
May 11, 2022 | 67.67 | 69.03 | 64.95 | 65.40 | 320,863 | -2.45(-3.61%) |
May 10, 2022 | 70.37 | 70.70 | 65.84 | 67.85 | 461,362 | -2.86(-4.04%) |
May 09, 2022 | 65.81 | 71.43 | 64.94 | 70.71 | 514,355 | +4.87(+7.40%) |
May 06, 2022 | 70.14 | 70.14 | 64.67 | 65.83 | 466,086 | -4.88(-6.91%) |
May 05, 2022 | 72.40 | 73.07 | 68.92 | 70.71 | 449,104 | -2.94(-3.99%) |
May 04, 2022 | 68.90 | 73.75 | 68.80 | 73.65 | 374,595 | +4.91(+7.14%) |
May 03, 2022 | 66.16 | 68.97 | 65.76 | 68.74 | 396,966 | +2.60(+3.93%) |
May 02, 2022 | 65.10 | 66.71 | 63.66 | 66.14 | 359,781 | +0.70(+1.07%) |
Apr 29, 2022 | 65.61 | 67.33 | 64.95 | 65.44 | 396,877 | -1.00(-1.50%) |
Apr 28, 2022 | 65.19 | 67.26 | 63.07 | 66.44 | 272,872 | +2.57(+4.03%) |
Apr 27, 2022 | 63.21 | 64.38 | 61.96 | 63.87 | 451,535 | +0.94(+1.50%) |
Apr 26, 2022 | 65.30 | 65.92 | 62.83 | 62.92 | 332,043 | -3.05(-4.62%) |
Apr 25, 2022 | 64.06 | 66.26 | 63.03 | 65.97 | 368,259 | +1.35(+2.09%) |
Apr 22, 2022 | 66.65 | 67.24 | 64.14 | 64.62 | 316,838 | -2.48(-3.70%) |
Apr 21, 2022 | 70.57 | 71.09 | 66.16 | 67.10 | 368,080 | -2.79(-3.99%) |
Apr 20, 2022 | 67.31 | 70.43 | 66.67 | 69.89 | 587,369 | +4.25(+6.48%) |
Apr 19, 2022 | 62.83 | 65.92 | 62.77 | 65.64 | 252,821 | +2.91(+4.64%) |
Apr 18, 2022 | 61.55 | 63.05 | 61.40 | 62.73 | 298,712 | +1.09(+1.77%) |
Apr 14, 2022 | 63.95 | 64.50 | 61.48 | 61.64 | 283,115 | -1.94(-3.05%) |
Apr 13, 2022 | 62.21 | 64.14 | 62.21 | 63.58 | 285,266 | +1.80(+2.92%) |
Apr 12, 2022 | 60.60 | 62.52 | 60.50 | 61.78 | 428,709 | +2.19(+3.68%) |
Apr 11, 2022 | 59.07 | 61.21 | 58.27 | 59.59 | 295,645 | +0.58(+0.98%) |
Apr 08, 2022 | 58.36 | 60.66 | 58.09 | 59.01 | 334,262 | +0.94(+1.61%) |
Apr 07, 2022 | 58.14 | 58.56 | 56.71 | 58.07 | 560,268 | +0.10(+0.18%) |
Apr 06, 2022 | 58.97 | 59.80 | 57.41 | 57.97 | 502,526 | -1.92(-3.21%) |
Apr 05, 2022 | 61.22 | 62.18 | 59.50 | 59.89 | 353,377 | -2.01(-3.25%) |
Apr 04, 2022 | 61.13 | 62.31 | 59.84 | 61.90 | 377,274 | +0.74(+1.22%) |
Apr 01, 2022 | 60.49 | 61.47 | 59.18 | 61.16 | 557,859 | +1.00(+1.67%) |
Mar 31, 2022 | 61.96 | 62.45 | 59.91 | 60.15 | 593,028 | -2.09(-3.35%) |
Mar 30, 2022 | 65.05 | 65.24 | 61.97 | 62.24 | 308,557 | -2.89(-4.44%) |
Mar 29, 2022 | 64.26 | 66.13 | 63.51 | 65.13 | 414,836 | +1.52(+2.40%) |
Mar 28, 2022 | 62.93 | 63.66 | 61.75 | 63.61 | 327,019 | +0.57(+0.91%) |
Mar 25, 2022 | 62.41 | 63.22 | 60.18 | 63.03 | 532,238 | +1.16(+1.88%) |
Mar 24, 2022 | 65.62 | 65.78 | 61.83 | 61.87 | 617,491 | -3.43(-5.25%) |
Mar 23, 2022 | 68.27 | 68.49 | 65.12 | 65.30 | 365,756 | -3.53(-5.13%) |
Mar 22, 2022 | 70.13 | 70.83 | 66.11 | 68.84 | 618,877 | -0.61(-0.89%) |
Mar 21, 2022 | 70.61 | 71.53 | 68.58 | 69.45 | 301,797 | -1.04(-1.47%) |
Mar 18, 2022 | 69.87 | 71.03 | 67.85 | 70.49 | 902,996 | +0.18(+0.26%) |
Mar 17, 2022 | 67.84 | 70.40 | 67.84 | 70.31 | 322,209 | +2.06(+3.02%) |
Mar 16, 2022 | 67.50 | 69.03 | 66.11 | 68.25 | 350,232 | +0.90(+1.34%) |
Mar 15, 2022 | 65.61 | 67.56 | 64.81 | 67.35 | 379,618 | +2.05(+3.14%) |
Mar 14, 2022 | 67.63 | 67.80 | 64.45 | 65.29 | 365,033 | -1.12(-1.68%) |
Mar 11, 2022 | 66.99 | 67.82 | 66.12 | 66.41 | 386,321 | +0.92(+1.40%) |
Mar 10, 2022 | 62.53 | 65.91 | 62.19 | 65.49 | 379,836 | +1.61(+2.52%) |
Mar 09, 2022 | 64.70 | 64.70 | 62.65 | 63.88 | 562,320 | +1.77(+2.84%) |
Mar 08, 2022 | 64.02 | 64.78 | 61.95 | 62.12 | 528,263 | -1.48(-2.33%) |
Mar 07, 2022 | 67.10 | 67.12 | 62.72 | 63.60 | 499,804 | -3.80(-5.64%) |
Mar 04, 2022 | 68.30 | 68.30 | 65.87 | 67.40 | 447,458 | -1.52(-2.21%) |
Mar 03, 2022 | 71.62 | 71.65 | 68.58 | 68.92 | 503,723 | -2.77(-3.86%) |
Mar 02, 2022 | 69.18 | 72.20 | 69.12 | 71.69 | 360,677 | +2.57(+3.72%) |
Mar 01, 2022 | 69.22 | 70.21 | 68.13 | 69.12 | 527,838 | -0.10(-0.14%) |
Feb 28, 2022 | 66.14 | 69.56 | 65.64 | 69.22 | 693,136 | +3.11(+4.70%) |
Feb 25, 2022 | 63.94 | 66.66 | 64.34 | 66.11 | 689,575 | +2.23(+3.48%) |
Feb 24, 2022 | 56.64 | 64.08 | 55.74 | 63.88 | 1,404,781 | +7.85(+14.02%) |
Feb 23, 2022 | 70.80 | 71.14 | 55.75 | 56.03 | 2,550,153 | -14.77(-20.86%) |
Feb 22, 2022 | 71.42 | 72.15 | 68.17 | 70.80 | 786,897 | -0.68(-0.96%) |
Feb 18, 2022 | 71.49 | 0 | +0.80(+1.13%) | |||
Feb 17, 2022 | 71.21 | 72.83 | 70.59 | 70.69 | 420,425 | -1.45(-2.01%) |
Feb 16, 2022 | 70.48 | 73.03 | 70.48 | 72.14 | 439,539 | +1.14(+1.61%) |
Feb 15, 2022 | 69.87 | 71.63 | 69.77 | 71.00 | 361,567 | +2.39(+3.49%) |
Feb 14, 2022 | 68.82 | 69.63 | 68.30 | 68.61 | 274,783 | -0.35(-0.51%) |
Feb 11, 2022 | 69.97 | 70.97 | 68.15 | 68.96 | 351,102 | -1.08(-1.54%) |
Feb 10, 2022 | 70.14 | 72.01 | 69.47 | 70.04 | 444,173 | -1.39(-1.95%) |
Feb 09, 2022 | 71.71 | 73.54 | 70.77 | 71.43 | 443,222 | +0.19(+0.27%) |
Feb 08, 2022 | 67.44 | 71.50 | 67.44 | 71.24 | 765,116 | +4.50(+6.74%) |
Feb 07, 2022 | 66.62 | 67.95 | 65.47 | 66.75 | 464,475 | +0.46(+0.69%) |
Feb 04, 2022 | 69.17 | 69.89 | 66.18 | 66.29 | 559,518 | -3.10(-4.47%) |
Feb 03, 2022 | 69.61 | 69.39 | 661,348 | -1.37(-1.94%) | ||
Feb 02, 2022 | 66.33 | 72.08 | 66.25 | 70.77 | 1,266,895 | +5.13(+7.81%) |
Feb 01, 2022 | 61.33 | 66.28 | 60.18 | 65.64 | 1,022,808 | +4.93(+8.12%) |
Jan 31, 2022 | 61.58 | 59.98 | 60.71 | 632,808 | -0.73(-1.18%) | |
Jan 28, 2022 | 61.16 | 61.45 | 59.89 | 61.44 | 750,502 | +0.60(+0.98%) |
Jan 27, 2022 | 62.87 | 63.98 | 60.43 | 60.84 | 555,422 | -1.74(-2.78%) |
Jan 26, 2022 | 63.98 | 65.54 | 62.04 | 62.58 | 731,327 | -0.57(-0.90%) |
Jan 25, 2022 | 61.98 | 63.45 | 60.59 | 63.15 | 706,197 | +0.01(+0.01%) |
Jan 24, 2022 | 58.91 | 63.18 | 57.90 | 63.14 | 479,039 | +3.69(+6.21%) |
Jan 21, 2022 | 59.19 | 60.91 | 58.25 | 59.45 | 491,184 | +0.92(+1.57%) |
Jan 20, 2022 | 60.30 | 61.35 | 58.40 | 58.53 | 372,455 | -1.95(-3.22%) |
Jan 19, 2022 | 60.30 | 62.36 | 60.27 | 60.48 | 580,269 | +2.31(+3.97%) |
Jan 18, 2022 | 60.60 | 60.60 | 58.05 | 58.17 | 329,640 | -2.65(-4.36%) |
Jan 14, 2022 | 60.82 | 0 | -1.33(-2.14%) | |||
Jan 13, 2022 | 62.25 | 63.37 | 61.76 | 62.16 | 323,039 | +0.24(+0.39%) |
Jan 12, 2022 | 61.82 | 62.09 | 61.19 | 61.91 | 315,797 | +1.37(+2.27%) |
Jan 11, 2022 | 60.18 | 60.86 | 59.43 | 60.54 | 236,649 | +0.60(+1.00%) |
Jan 10, 2022 | 59.30 | 60.06 | 58.89 | 59.94 | 388,104 | +0.26(+0.43%) |
Jan 07, 2022 | 61.09 | 62.64 | 59.67 | 59.68 | 313,173 | -1.37(-2.24%) |
Jan 06, 2022 | 60.55 | 61.52 | 59.92 | 61.05 | 196,788 | +0.34(+0.56%) |
Jan 05, 2022 | 61.99 | 63.41 | 60.53 | 60.71 | 265,667 | -1.25(-2.01%) |
Jan 04, 2022 | 61.88 | 62.94 | 61.22 | 61.96 | 211,194 | +0.59(+0.96%) |
Jan 03, 2022 | 61.99 | 63.28 | 60.75 | 61.37 | 342,742 | -0.19(-0.31%) |
Dec 31, 2021 | 60.28 | 62.11 | 60.20 | 61.56 | 268,050 | +1.05(+1.73%) |
Dec 30, 2021 | 60.84 | 61.53 | 60.46 | 60.51 | 238,459 | -0.50(-0.82%) |
Dec 29, 2021 | 60.50 | 61.68 | 60.31 | 61.01 | 196,278 | +0.66(+1.09%) |
Dec 28, 2021 | 60.40 | 61.33 | 60.21 | 60.36 | 179,852 | -0.34(-0.56%) |
Dec 27, 2021 | 59.34 | 60.73 | 58.88 | 60.69 | 334,085 | +1.55(+2.62%) |
Dec 23, 2021 | 59.01 | 59.79 | 58.76 | 59.15 | 213,174 | +0.33(+0.56%) |
Dec 22, 2021 | 56.75 | 59.02 | 56.39 | 58.82 | 223,418 | +2.13(+3.75%) |
Dec 21, 2021 | 55.82 | 57.16 | 55.04 | 56.69 | 398,876 | +1.44(+2.60%) |
Dec 20, 2021 | 54.96 | 55.41 | 53.52 | 55.26 | 480,026 | -0.33(-0.59%) |
Dec 17, 2021 | 56.98 | 57.77 | 55.20 | 55.58 | 1,324,001 | -1.81(-3.15%) |
Dec 16, 2021 | 58.36 | 58.74 | 57.03 | 57.39 | 300,720 | -0.51(-0.88%) |
Dec 15, 2021 | 56.03 | 58.07 | 55.58 | 57.90 | 507,977 | +2.31(+4.15%) |
Dec 14, 2021 | 55.06 | 56.14 | 54.49 | 55.59 | 395,254 | +0.61(+1.12%) |
Dec 13, 2021 | 57.74 | 57.81 | 54.97 | 54.98 | 392,008 | -2.76(-4.78%) |
Dec 10, 2021 | 57.32 | 57.93 | 56.84 | 57.74 | 260,187 | +0.69(+1.21%) |
Dec 09, 2021 | 56.96 | 57.48 | 56.48 | 57.05 | 205,013 | -0.42(-0.72%) |
Dec 08, 2021 | 58.20 | 58.23 | 56.91 | 57.46 | 291,409 | -0.39(-0.67%) |
Dec 07, 2021 | 58.65 | 59.26 | 57.81 | 57.85 | 326,717 | +0.02(+0.03%) |
Dec 06, 2021 | 59.76 | 59.76 | 57.66 | 57.83 | 391,654 | -1.19(-2.02%) |
Dec 03, 2021 | 58.37 | 60.30 | 58.18 | 59.03 | 470,607 | +0.94(+1.62%) |
Dec 02, 2021 | 56.78 | 58.77 | 56.44 | 58.08 | 298,814 | +1.90(+3.39%) |
Dec 01, 2021 | 57.64 | 58.52 | 56.04 | 56.18 | 480,430 | +0.13(+0.23%) |
Nov 30, 2021 | 58.20 | 58.60 | 55.87 | 56.05 | 540,673 | -2.82(-4.79%) |
Nov 29, 2021 | 59.90 | 60.42 | 58.55 | 58.87 | 413,913 | +0.04(+0.07%) |
Nov 26, 2021 | 58.86 | 60.43 | 58.03 | 58.83 | 240,544 | -2.41(-3.94%) |
Nov 24, 2021 | 61.18 | 61.53 | 60.43 | 61.24 | 263,664 | +0.00(+0.00%) |
Nov 23, 2021 | 60.55 | 61.42 | 60.04 | 61.24 | 352,764 | +0.46(+0.76%) |
Nov 22, 2021 | 60.11 | 62.08 | 60.11 | 60.78 | 290,092 | +1.31(+2.21%) |
Nov 19, 2021 | 58.67 | 60.43 | 58.67 | 59.47 | 231,822 | +0.18(+0.31%) |
Nov 18, 2021 | 59.34 | 59.44 | 58.96 | 59.28 | 312,663 | +0.44(+0.74%) |
Nov 17, 2021 | 57.79 | 59.03 | 57.10 | 58.84 | 332,584 | +0.79(+1.35%) |
Nov 16, 2021 | 57.08 | 58.64 | 56.49 | 58.06 | 284,179 | +0.92(+1.61%) |
Nov 15, 2021 | 57.32 | 57.80 | 56.84 | 57.14 | 277,380 | +0.10(+0.17%) |
Nov 12, 2021 | 57.41 | 57.70 | 56.67 | 57.04 | 271,981 | +0.05(+0.09%) |
Nov 11, 2021 | 56.43 | 57.58 | 56.22 | 56.99 | 256,815 | +0.84(+1.50%) |
Nov 10, 2021 | 57.19 | 56.15 | 380,455 | -1.50(-2.60%) | ||
Nov 09, 2021 | 56.78 | 58.14 | 56.53 | 57.65 | 374,729 | +1.00(+1.77%) |
Nov 08, 2021 | 58.20 | 58.70 | 56.25 | 56.65 | 389,556 | -1.01(-1.75%) |
Nov 05, 2021 | 56.32 | 58.40 | 56.29 | 57.65 | 558,420 | +2.07(+3.72%) |
Nov 04, 2021 | 55.74 | 57.36 | 55.47 | 55.59 | 632,850 | +0.23(+0.42%) |
Nov 03, 2021 | 52.19 | 55.65 | 51.93 | 55.36 | 759,946 | +3.79(+7.34%) |
Nov 02, 2021 | 49.35 | 51.89 | 46.73 | 51.57 | 842,037 | +2.27(+4.59%) |