Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.96 | 53.96 | 52.86 | 52.96 | 827,683 | -0.83(-1.54%) |
Aug 30, 2022 | 54.95 | 55.13 | 53.60 | 53.78 | 755,817 | -0.77(-1.41%) |
Aug 29, 2022 | 53.84 | 54.93 | 53.62 | 54.55 | 710,501 | +0.22(+0.41%) |
Aug 26, 2022 | 56.56 | 56.62 | 54.33 | 54.33 | 1,163,017 | -2.50(-4.41%) |
Aug 25, 2022 | 56.65 | 57.10 | 56.14 | 56.83 | 612,423 | +0.67(+1.20%) |
Aug 24, 2022 | 56.59 | 56.59 | 55.64 | 56.16 | 406,400 | -0.23(-0.41%) |
Aug 23, 2022 | 55.72 | 56.44 | 55.27 | 56.40 | 568,015 | +0.88(+1.58%) |
Aug 22, 2022 | 56.15 | 56.21 | 55.41 | 55.52 | 939,737 | -1.70(-2.96%) |
Aug 19, 2022 | 57.62 | 57.68 | 56.97 | 57.21 | 626,168 | -0.78(-1.34%) |
Aug 18, 2022 | 57.95 | 58.37 | 57.66 | 57.99 | 783,934 | -0.24(-0.42%) |
Aug 17, 2022 | 58.78 | 58.91 | 58.21 | 58.24 | 612,276 | -1.43(-2.40%) |
Aug 16, 2022 | 58.50 | 59.94 | 58.50 | 59.67 | 907,461 | +0.76(+1.29%) |
Aug 15, 2022 | 57.85 | 59.12 | 57.85 | 58.91 | 1,045,784 | +0.61(+1.05%) |
Aug 12, 2022 | 57.85 | 58.41 | 57.65 | 58.30 | 411,898 | +1.01(+1.77%) |
Aug 11, 2022 | 57.60 | 58.12 | 57.13 | 57.28 | 650,040 | -0.17(-0.29%) |
Aug 10, 2022 | 55.52 | 58.05 | 55.51 | 57.45 | 1,276,177 | +2.90(+5.33%) |
Aug 09, 2022 | 54.57 | 54.79 | 53.59 | 54.54 | 1,185,929 | -0.22(-0.41%) |
Aug 08, 2022 | 54.15 | 55.74 | 54.13 | 54.77 | 1,401,832 | +1.03(+1.92%) |
Aug 05, 2022 | 54.18 | 54.66 | 53.47 | 53.74 | 1,293,274 | -0.51(-0.93%) |
Aug 04, 2022 | 53.35 | 54.61 | 52.75 | 54.24 | 3,633,671 | +1.29(+2.43%) |
Aug 03, 2022 | 53.14 | 53.47 | 51.29 | 52.96 | 1,766,278 | -0.48(-0.89%) |
Aug 02, 2022 | 56.12 | 56.12 | 52.70 | 53.43 | 4,839,233 | -2.80(-4.97%) |
Aug 01, 2022 | 56.03 | 56.38 | 55.24 | 56.23 | 1,858,765 | +0.04(+0.07%) |
Jul 29, 2022 | 56.28 | 56.56 | 55.82 | 56.19 | 2,152,661 | +0.22(+0.40%) |
Jul 28, 2022 | 55.92 | 56.32 | 55.38 | 55.97 | 2,775,793 | +0.22(+0.40%) |
Jul 27, 2022 | 55.53 | 55.73 | 54.73 | 55.74 | 1,614,331 | +0.87(+1.58%) |
Jul 26, 2022 | 54.79 | 54.93 | 53.96 | 54.88 | 823,994 | -0.26(-0.48%) |
Jul 25, 2022 | 55.49 | 55.61 | 54.76 | 55.14 | 1,071,165 | +0.01(+0.02%) |
Jul 22, 2022 | 55.64 | 56.17 | 54.93 | 55.13 | 651,624 | -0.28(-0.51%) |
Jul 21, 2022 | 54.35 | 55.44 | 54.11 | 55.41 | 1,479,196 | +1.08(+1.99%) |
Jul 20, 2022 | 54.14 | 54.77 | 53.64 | 54.33 | 988,708 | +0.86(+1.60%) |
Jul 19, 2022 | 52.13 | 53.71 | 52.13 | 53.47 | 714,364 | +1.65(+3.18%) |
Jul 18, 2022 | 51.75 | 52.94 | 51.70 | 51.82 | 629,226 | +0.45(+0.87%) |
Jul 15, 2022 | 52.10 | 52.31 | 51.10 | 51.38 | 419,776 | +0.04(+0.08%) |
Jul 14, 2022 | 50.67 | 51.42 | 50.23 | 51.34 | 574,234 | -0.22(-0.43%) |
Jul 13, 2022 | 51.18 | 51.94 | 50.90 | 51.56 | 511,790 | -0.14(-0.26%) |
Jul 12, 2022 | 50.84 | 52.64 | 50.84 | 51.70 | 844,717 | +0.47(+0.91%) |
Jul 11, 2022 | 51.14 | 51.55 | 50.87 | 51.23 | 452,231 | -0.21(-0.42%) |
Jul 08, 2022 | 53.24 | 53.24 | 51.12 | 51.44 | 999,638 | -1.65(-3.10%) |
Jul 07, 2022 | 53.09 | 53.72 | 52.70 | 53.09 | 795,788 | +0.04(+0.07%) |
Jul 06, 2022 | 53.27 | 53.61 | 52.11 | 53.05 | 784,837 | -0.08(-0.15%) |
Jul 05, 2022 | 53.00 | 53.19 | 51.14 | 53.13 | 742,770 | -0.90(-1.66%) |
Jul 01, 2022 | 52.88 | 54.03 | 52.29 | 54.03 | 787,431 | +0.77(+1.45%) |
Jun 30, 2022 | 53.12 | 54.29 | 52.65 | 53.26 | 1,351,777 | -0.30(-0.56%) |
Jun 29, 2022 | 54.59 | 54.89 | 53.55 | 53.56 | 1,482,816 | -1.18(-2.15%) |
Jun 28, 2022 | 56.18 | 56.83 | 54.57 | 54.74 | 1,162,936 | -1.14(-2.04%) |
Jun 27, 2022 | 55.84 | 56.20 | 55.24 | 55.88 | 644,571 | +0.19(+0.33%) |
Jun 24, 2022 | 52.88 | 55.96 | 52.65 | 55.69 | 2,352,801 | +3.20(+6.09%) |
Jun 23, 2022 | 50.78 | 52.71 | 50.78 | 52.50 | 1,141,227 | +1.47(+2.88%) |
Jun 22, 2022 | 50.17 | 51.51 | 50.17 | 51.03 | 894,051 | +0.19(+0.38%) |
Jun 21, 2022 | 51.32 | 51.55 | 50.51 | 50.83 | 1,027,446 | +0.22(+0.44%) |
Jun 17, 2022 | 49.70 | 51.03 | 49.12 | 50.61 | 1,684,303 | +0.88(+1.76%) |
Jun 16, 2022 | 51.92 | 51.99 | 48.83 | 49.73 | 1,690,025 | -3.46(-6.51%) |
Jun 15, 2022 | 53.42 | 54.07 | 52.12 | 53.19 | 1,094,686 | +0.41(+0.78%) |
Jun 14, 2022 | 52.93 | 53.92 | 52.36 | 52.78 | 929,651 | -0.23(-0.44%) |
Jun 13, 2022 | 54.16 | 54.41 | 52.82 | 53.01 | 760,748 | -2.66(-4.78%) |
Jun 10, 2022 | 56.20 | 56.68 | 55.59 | 55.67 | 686,286 | -1.83(-3.19%) |
Jun 09, 2022 | 57.66 | 58.63 | 57.37 | 57.51 | 871,501 | -0.58(-1.01%) |
Jun 08, 2022 | 58.21 | 58.99 | 57.96 | 58.09 | 730,121 | -0.66(-1.13%) |
Jun 07, 2022 | 58.10 | 58.99 | 57.95 | 58.75 | 661,861 | -0.14(-0.23%) |
Jun 06, 2022 | 58.17 | 59.58 | 57.86 | 58.89 | 667,960 | +1.03(+1.79%) |
Jun 03, 2022 | 57.32 | 58.29 | 57.32 | 57.86 | 543,392 | -0.06(-0.10%) |
Jun 02, 2022 | 56.76 | 57.98 | 56.36 | 57.92 | 759,918 | +1.48(+2.63%) |
Jun 01, 2022 | 57.26 | 57.26 | 55.56 | 56.44 | 842,188 | -0.42(-0.74%) |
May 31, 2022 | 57.15 | 57.15 | 56.49 | 56.85 | 1,082,637 | -0.75(-1.30%) |
May 27, 2022 | 57.02 | 57.66 | 56.84 | 57.60 | 1,169,283 | +0.92(+1.62%) |
May 26, 2022 | 55.94 | 57.08 | 55.94 | 56.69 | 721,133 | +1.19(+2.14%) |
May 25, 2022 | 55.01 | 55.89 | 54.90 | 55.50 | 710,062 | +0.37(+0.67%) |
May 24, 2022 | 54.12 | 55.48 | 54.07 | 55.13 | 1,011,466 | +0.30(+0.55%) |
May 23, 2022 | 53.99 | 55.49 | 53.63 | 54.83 | 1,084,227 | +1.56(+2.93%) |
May 20, 2022 | 53.97 | 54.26 | 52.01 | 53.27 | 1,462,307 | -0.06(-0.11%) |
May 19, 2022 | 51.77 | 53.89 | 51.75 | 53.33 | 1,527,183 | +0.89(+1.69%) |
May 18, 2022 | 54.25 | 54.48 | 52.28 | 52.44 | 832,960 | -2.38(-4.34%) |
May 17, 2022 | 53.84 | 54.93 | 53.69 | 54.82 | 951,440 | +2.24(+4.26%) |
May 16, 2022 | 52.22 | 52.73 | 51.25 | 52.58 | 1,484,050 | +0.10(+0.19%) |
May 13, 2022 | 51.94 | 53.31 | 51.79 | 52.48 | 1,064,183 | +1.12(+2.18%) |
May 12, 2022 | 51.43 | 52.51 | 50.10 | 51.36 | 1,607,578 | -0.19(-0.36%) |
May 11, 2022 | 52.78 | 53.85 | 51.46 | 51.54 | 1,288,910 | -1.71(-3.20%) |
May 10, 2022 | 54.90 | 55.15 | 52.47 | 53.25 | 1,163,820 | -0.89(-1.64%) |
May 09, 2022 | 56.75 | 56.83 | 53.91 | 54.13 | 1,354,033 | -3.64(-6.29%) |
May 06, 2022 | 56.02 | 58.15 | 55.56 | 57.77 | 1,453,691 | +1.41(+2.51%) |
May 05, 2022 | 57.97 | 58.47 | 55.13 | 56.36 | 1,060,277 | -1.89(-3.25%) |
May 04, 2022 | 56.53 | 58.29 | 56.45 | 58.25 | 1,068,671 | +1.98(+3.52%) |
May 03, 2022 | 55.60 | 56.96 | 55.60 | 56.27 | 629,996 | +0.77(+1.39%) |
May 02, 2022 | 55.37 | 55.91 | 54.45 | 55.50 | 720,273 | +0.58(+1.05%) |
Apr 29, 2022 | 56.42 | 56.81 | 54.81 | 54.92 | 639,374 | -1.41(-2.51%) |
Apr 28, 2022 | 55.28 | 56.50 | 54.74 | 56.34 | 500,753 | +1.24(+2.25%) |
Apr 27, 2022 | 54.29 | 55.76 | 53.81 | 55.10 | 702,730 | +1.02(+1.89%) |
Apr 26, 2022 | 55.70 | 55.98 | 53.81 | 54.08 | 694,545 | -1.64(-2.94%) |
Apr 25, 2022 | 55.99 | 55.99 | 54.18 | 55.71 | 661,188 | -0.35(-0.63%) |
Apr 22, 2022 | 57.52 | 57.52 | 55.99 | 56.06 | 401,216 | -1.59(-2.76%) |
Apr 21, 2022 | 58.16 | 58.28 | 57.12 | 57.65 | 578,973 | +0.00(+0.00%) |
Apr 20, 2022 | 57.01 | 57.72 | 57.00 | 57.65 | 783,417 | +0.97(+1.72%) |
Apr 19, 2022 | 54.24 | 56.86 | 54.24 | 56.68 | 611,284 | +2.50(+4.61%) |
Apr 18, 2022 | 55.05 | 55.71 | 54.02 | 54.18 | 393,316 | -1.36(-2.46%) |
Apr 14, 2022 | 55.72 | 56.23 | 55.50 | 55.55 | 447,862 | -0.01(-0.02%) |
Apr 13, 2022 | 54.64 | 55.64 | 54.64 | 55.56 | 767,054 | +0.53(+0.96%) |
Apr 12, 2022 | 55.93 | 56.63 | 54.80 | 55.03 | 845,495 | -0.61(-1.10%) |
Apr 11, 2022 | 54.51 | 56.38 | 54.51 | 55.65 | 1,010,859 | +0.69(+1.26%) |
Apr 08, 2022 | 54.55 | 55.72 | 54.33 | 54.95 | 996,309 | +0.56(+1.02%) |
Apr 07, 2022 | 54.89 | 55.08 | 53.60 | 54.40 | 953,327 | -1.11(-2.00%) |
Apr 06, 2022 | 55.22 | 56.05 | 55.03 | 55.51 | 726,240 | -0.40(-0.71%) |
Apr 05, 2022 | 56.18 | 56.83 | 55.48 | 55.91 | 983,902 | -0.73(-1.29%) |
Apr 04, 2022 | 57.75 | 57.75 | 56.48 | 56.64 | 925,281 | -1.26(-2.17%) |
Apr 01, 2022 | 57.08 | 58.00 | 56.58 | 57.90 | 631,270 | +1.40(+2.48%) |
Mar 31, 2022 | 57.34 | 57.34 | 56.46 | 56.49 | 475,765 | -0.96(-1.66%) |
Mar 30, 2022 | 59.00 | 59.17 | 57.25 | 57.45 | 608,336 | -1.80(-3.04%) |
Mar 29, 2022 | 57.51 | 59.43 | 57.42 | 59.25 | 902,636 | +2.48(+4.36%) |
Mar 28, 2022 | 57.25 | 57.28 | 56.54 | 56.78 | 618,113 | -0.42(-0.73%) |
Mar 25, 2022 | 56.55 | 57.65 | 56.22 | 57.20 | 1,102,376 | +0.73(+1.29%) |
Mar 24, 2022 | 56.96 | 57.03 | 56.05 | 56.46 | 1,099,457 | -0.16(-0.28%) |
Mar 23, 2022 | 58.27 | 58.38 | 56.61 | 56.62 | 1,212,938 | -1.96(-3.34%) |
Mar 22, 2022 | 58.52 | 59.73 | 57.98 | 58.58 | 1,670,055 | +0.69(+1.20%) |
Mar 21, 2022 | 58.72 | 59.18 | 57.27 | 57.89 | 1,379,371 | -0.93(-1.57%) |
Mar 18, 2022 | 57.85 | 58.97 | 57.37 | 58.81 | 1,425,573 | +0.36(+0.62%) |
Mar 17, 2022 | 57.28 | 58.71 | 57.09 | 58.45 | 1,072,528 | +0.76(+1.32%) |
Mar 16, 2022 | 57.56 | 58.44 | 56.89 | 57.69 | 1,198,214 | +0.77(+1.35%) |
Mar 15, 2022 | 56.81 | 57.44 | 56.71 | 56.92 | 1,260,555 | +0.13(+0.22%) |
Mar 14, 2022 | 55.81 | 58.43 | 55.50 | 56.80 | 1,079,790 | +1.52(+2.75%) |
Mar 11, 2022 | 55.92 | 56.23 | 55.27 | 55.28 | 733,746 | -0.11(-0.19%) |
Mar 10, 2022 | 54.49 | 55.76 | 54.49 | 55.38 | 857,121 | +0.06(+0.11%) |
Mar 09, 2022 | 54.16 | 55.56 | 53.98 | 55.32 | 1,440,829 | +2.70(+5.13%) |
Mar 08, 2022 | 52.22 | 54.10 | 51.21 | 52.62 | 1,585,607 | +0.72(+1.39%) |
Mar 07, 2022 | 55.22 | 55.38 | 51.55 | 51.90 | 2,347,784 | -3.64(-6.55%) |
Mar 04, 2022 | 56.14 | 56.51 | 55.05 | 55.54 | 1,466,968 | -1.79(-3.13%) |
Mar 03, 2022 | 57.39 | 57.80 | 56.83 | 57.33 | 1,256,036 | +0.14(+0.24%) |
Mar 02, 2022 | 57.22 | 58.11 | 57.04 | 57.20 | 1,557,208 | +0.48(+0.84%) |
Mar 01, 2022 | 58.88 | 59.13 | 56.50 | 56.72 | 1,524,096 | -2.40(-4.06%) |
Feb 28, 2022 | 59.48 | 60.09 | 58.29 | 59.12 | 1,477,148 | -1.49(-2.46%) |
Feb 25, 2022 | 58.48 | 61.08 | 59.43 | 60.61 | 855,454 | +1.86(+3.17%) |
Feb 24, 2022 | 57.60 | 58.88 | 57.25 | 58.75 | 1,629,009 | -0.64(-1.08%) |
Feb 23, 2022 | 60.39 | 60.71 | 59.25 | 59.39 | 1,015,892 | -0.65(-1.09%) |
Feb 22, 2022 | 60.33 | 60.89 | 59.78 | 60.04 | 1,273,465 | -0.79(-1.30%) |
Feb 18, 2022 | 60.83 | 0 | -0.31(-0.51%) | |||
Feb 17, 2022 | 61.04 | 61.71 | 60.85 | 61.14 | 870,179 | -0.44(-0.71%) |
Feb 16, 2022 | 61.71 | 61.95 | 60.84 | 61.58 | 578,348 | -0.26(-0.43%) |
Feb 15, 2022 | 61.23 | 62.10 | 60.98 | 61.84 | 902,389 | +1.16(+1.91%) |
Feb 14, 2022 | 60.20 | 60.81 | 59.80 | 60.68 | 1,028,608 | +0.37(+0.61%) |
Feb 11, 2022 | 61.20 | 61.97 | 60.13 | 60.31 | 713,229 | -0.77(-1.26%) |
Feb 10, 2022 | 60.64 | 62.04 | 60.64 | 61.08 | 1,225,646 | -0.31(-0.51%) |
Feb 09, 2022 | 61.68 | 62.60 | 61.36 | 61.40 | 1,031,950 | +0.28(+0.46%) |
Feb 08, 2022 | 61.19 | 62.05 | 60.94 | 61.11 | 1,717,184 | -0.12(-0.19%) |
Feb 07, 2022 | 60.47 | 62.22 | 60.16 | 61.23 | 2,248,867 | +1.29(+2.15%) |
Feb 04, 2022 | 61.63 | 61.63 | 58.55 | 59.94 | 2,299,418 | -1.93(-3.12%) |
Feb 03, 2022 | 63.53 | 61.60 | 61.87 | 1,610,710 | -3.73(-5.69%) | |
Feb 02, 2022 | 65.30 | 65.92 | 64.92 | 65.61 | 2,452,216 | -0.15(-0.22%) |
Feb 01, 2022 | 65.67 | 65.94 | 64.81 | 65.75 | 841,604 | +0.04(+0.06%) |
Jan 31, 2022 | 64.93 | 65.77 | 65.71 | 1,197,437 | +0.38(+0.58%) | |
Jan 28, 2022 | 65.30 | 65.40 | 63.95 | 65.33 | 650,241 | -0.08(-0.12%) |
Jan 27, 2022 | 65.37 | 66.56 | 64.42 | 65.41 | 940,398 | +0.88(+1.36%) |
Jan 26, 2022 | 66.60 | 66.86 | 64.26 | 64.53 | 626,162 | -1.52(-2.30%) |
Jan 25, 2022 | 65.71 | 66.58 | 64.77 | 66.06 | 924,631 | -0.68(-1.02%) |
Jan 24, 2022 | 66.13 | 66.94 | 64.46 | 66.74 | 894,229 | -0.72(-1.07%) |
Jan 21, 2022 | 69.93 | 70.02 | 66.93 | 67.46 | 1,383,154 | -2.60(-3.71%) |
Jan 20, 2022 | 71.57 | 72.03 | 69.91 | 70.06 | 547,921 | -1.28(-1.79%) |
Jan 19, 2022 | 70.75 | 72.04 | 70.30 | 71.34 | 709,510 | +1.02(+1.46%) |
Jan 18, 2022 | 69.95 | 70.63 | 68.91 | 70.31 | 529,378 | -0.40(-0.57%) |
Jan 14, 2022 | 70.71 | 0 | -0.83(-1.16%) | |||
Jan 13, 2022 | 71.29 | 72.26 | 71.21 | 71.54 | 438,492 | +0.42(+0.59%) |
Jan 12, 2022 | 71.15 | 71.71 | 70.43 | 71.12 | 467,308 | +0.58(+0.82%) |
Jan 11, 2022 | 70.65 | 70.92 | 69.95 | 70.55 | 488,003 | +0.24(+0.35%) |
Jan 10, 2022 | 71.30 | 71.30 | 69.84 | 70.31 | 623,705 | -1.05(-1.48%) |
Jan 07, 2022 | 71.64 | 72.05 | 71.11 | 71.36 | 483,221 | -0.11(-0.15%) |
Jan 06, 2022 | 71.67 | 71.98 | 71.08 | 71.46 | 463,839 | +0.19(+0.26%) |
Jan 05, 2022 | 72.41 | 72.84 | 71.24 | 71.28 | 896,037 | -0.21(-0.30%) |
Jan 04, 2022 | 71.15 | 72.19 | 70.97 | 71.49 | 508,696 | +0.47(+0.66%) |
Jan 03, 2022 | 71.87 | 72.23 | 70.78 | 71.03 | 403,476 | -0.89(-1.23%) |
Dec 31, 2021 | 71.01 | 72.13 | 71.01 | 71.91 | 410,727 | +0.43(+0.60%) |
Dec 30, 2021 | 72.44 | 72.65 | 71.39 | 71.48 | 395,758 | -0.58(-0.80%) |
Dec 29, 2021 | 71.08 | 72.29 | 70.86 | 72.06 | 554,109 | +0.96(+1.34%) |
Dec 28, 2021 | 69.77 | 71.44 | 69.77 | 71.10 | 514,286 | +1.31(+1.87%) |
Dec 27, 2021 | 68.87 | 69.82 | 68.49 | 69.80 | 269,089 | +1.27(+1.85%) |
Dec 23, 2021 | 68.43 | 68.79 | 68.13 | 68.53 | 438,901 | +0.24(+0.36%) |
Dec 22, 2021 | 67.99 | 68.95 | 67.58 | 68.29 | 406,585 | +0.30(+0.44%) |
Dec 21, 2021 | 66.67 | 68.28 | 66.23 | 67.99 | 689,439 | +1.97(+2.98%) |
Dec 20, 2021 | 66.14 | 66.25 | 64.82 | 66.02 | 1,907,648 | -1.12(-1.67%) |
Dec 17, 2021 | 68.46 | 68.63 | 66.87 | 67.14 | 1,528,137 | -1.27(-1.85%) |
Dec 16, 2021 | 68.68 | 69.38 | 68.26 | 68.40 | 680,776 | +0.16(+0.23%) |
Dec 15, 2021 | 68.25 | 68.77 | 67.08 | 68.25 | 744,747 | +0.25(+0.37%) |
Dec 14, 2021 | 68.60 | 69.56 | 67.47 | 68.00 | 993,790 | -0.88(-1.27%) |
Dec 13, 2021 | 69.98 | 70.15 | 67.95 | 68.87 | 1,404,683 | -1.28(-1.82%) |
Dec 10, 2021 | 70.14 | 71.06 | 69.77 | 70.15 | 642,524 | +0.33(+0.47%) |
Dec 09, 2021 | 69.83 | 71.10 | 69.24 | 69.82 | 618,446 | -0.33(-0.47%) |
Dec 08, 2021 | 70.24 | 70.85 | 69.53 | 70.15 | 763,306 | +0.05(+0.07%) |
Dec 07, 2021 | 69.50 | 70.32 | 69.27 | 70.10 | 893,106 | +1.16(+1.68%) |
Dec 06, 2021 | 68.72 | 69.78 | 68.72 | 68.94 | 1,019,500 | +0.67(+0.99%) |
Dec 03, 2021 | 68.88 | 70.10 | 67.57 | 68.27 | 1,202,328 | -0.42(-0.61%) |
Dec 02, 2021 | 67.78 | 69.56 | 67.46 | 68.69 | 697,300 | +1.36(+2.03%) |
Dec 01, 2021 | 68.24 | 69.53 | 67.31 | 67.32 | 1,059,474 | +0.02(+0.03%) |
Nov 30, 2021 | 69.39 | 69.58 | 67.26 | 67.30 | 1,846,763 | -2.50(-3.57%) |
Nov 29, 2021 | 66.29 | 70.16 | 66.28 | 69.80 | 2,504,560 | +5.01(+7.73%) |
Nov 26, 2021 | 63.89 | 65.30 | 63.37 | 64.79 | 719,570 | +1.28(+2.01%) |
Nov 24, 2021 | 63.15 | 63.72 | 62.83 | 63.51 | 454,188 | -0.45(-0.70%) |
Nov 23, 2021 | 64.95 | 65.17 | 63.69 | 63.96 | 534,077 | -0.89(-1.37%) |
Nov 22, 2021 | 64.42 | 65.80 | 63.83 | 64.85 | 1,180,402 | +0.99(+1.56%) |
Nov 19, 2021 | 64.71 | 65.48 | 63.46 | 63.85 | 3,638,672 | -0.04(-0.06%) |
Nov 18, 2021 | 64.26 | 64.44 | 63.73 | 63.89 | 3,085,166 | -4.57(-6.68%) |
Nov 17, 2021 | 67.53 | 68.75 | 67.10 | 68.46 | 985,904 | +0.77(+1.14%) |
Nov 16, 2021 | 66.92 | 68.00 | 66.50 | 67.69 | 753,856 | +0.96(+1.45%) |
Nov 15, 2021 | 67.15 | 67.50 | 66.68 | 66.73 | 490,668 | -0.25(-0.38%) |
Nov 12, 2021 | 66.16 | 67.09 | 65.68 | 66.98 | 661,130 | +1.07(+1.63%) |
Nov 11, 2021 | 65.67 | 66.11 | 65.21 | 65.91 | 833,779 | +0.33(+0.51%) |
Nov 10, 2021 | 65.57 | 65.58 | 569,098 | -0.22(-0.34%) | ||
Nov 09, 2021 | 65.22 | 65.96 | 65.22 | 65.80 | 621,524 | +0.37(+0.57%) |
Nov 08, 2021 | 66.85 | 66.89 | 65.03 | 65.43 | 590,004 | -0.93(-1.40%) |
Nov 05, 2021 | 66.04 | 66.85 | 65.72 | 66.36 | 491,335 | +0.64(+0.98%) |
Nov 04, 2021 | 66.81 | 67.12 | 65.48 | 65.71 | 615,342 | -1.29(-1.92%) |
Nov 03, 2021 | 65.92 | 67.12 | 65.55 | 67.00 | 702,320 | +1.04(+1.58%) |
Nov 02, 2021 | 64.80 | 66.02 | 64.69 | 65.96 | 538,386 | +1.15(+1.77%) |
Nov 01, 2021 | 63.91 | 64.97 | 63.62 | 64.81 | 1,102,440 | +0.93(+1.45%) |
Oct 29, 2021 | 65.60 | 65.65 | 63.67 | 63.88 | 857,852 | -1.84(-2.80%) |
Oct 28, 2021 | 65.19 | 66.11 | 64.96 | 65.72 | 1,196,301 | +0.73(+1.12%) |
Oct 27, 2021 | 65.08 | 65.84 | 64.61 | 64.99 | 1,109,943 | -0.40(-0.61%) |
Oct 26, 2021 | 65.32 | 66.45 | 65.39 | 2,434,006 | +0.08(+0.12%) | |
Oct 25, 2021 | 65.29 | 66.32 | 64.85 | 65.31 | 1,762,254 | +0.10(+0.15%) |
Oct 22, 2021 | 64.31 | 65.70 | 64.20 | 65.22 | 888,135 | +1.17(+1.83%) |
Oct 21, 2021 | 64.26 | 64.89 | 63.60 | 64.05 | 682,425 | -0.28(-0.44%) |
Oct 20, 2021 | 63.41 | 64.47 | 63.16 | 64.33 | 979,351 | +1.14(+1.80%) |
Oct 19, 2021 | 62.08 | 63.28 | 61.80 | 63.19 | 1,220,043 | +1.20(+1.93%) |
Oct 18, 2021 | 61.42 | 62.43 | 61.31 | 61.99 | 1,859,060 | +0.08(+0.13%) |
Oct 15, 2021 | 60.59 | 63.65 | 60.59 | 61.91 | 2,499,945 | +1.78(+2.97%) |
Oct 14, 2021 | 59.13 | 60.29 | 58.55 | 60.13 | 642,174 | +1.38(+2.36%) |
Oct 13, 2021 | 58.89 | 59.16 | 58.09 | 58.75 | 439,376 | +0.09(+0.15%) |
Oct 12, 2021 | 58.48 | 59.31 | 58.33 | 58.66 | 529,510 | +0.14(+0.23%) |
Oct 11, 2021 | 58.97 | 59.66 | 58.50 | 58.52 | 485,112 | -0.30(-0.51%) |
Oct 08, 2021 | 59.94 | 60.28 | 58.75 | 58.82 | 674,417 | -1.30(-2.16%) |
Oct 07, 2021 | 60.50 | 61.02 | 59.98 | 60.12 | 649,875 | +0.03(+0.05%) |
Oct 06, 2021 | 60.23 | 60.36 | 59.18 | 60.09 | 443,810 | -0.45(-0.74%) |
Oct 05, 2021 | 59.74 | 60.66 | 59.35 | 60.54 | 564,009 | +0.74(+1.24%) |
Oct 04, 2021 | 59.91 | 60.51 | 59.54 | 59.80 | 592,917 | +0.05(+0.08%) |
Oct 01, 2021 | 59.29 | 60.07 | 58.67 | 59.75 | 750,101 | +0.41(+0.69%) |
Sep 30, 2021 | 60.32 | 60.74 | 59.34 | 59.34 | 645,598 | -0.98(-1.63%) |
Sep 29, 2021 | 60.44 | 60.76 | 60.09 | 60.32 | 548,682 | -0.02(-0.03%) |
Sep 28, 2021 | 60.83 | 61.27 | 60.33 | 60.34 | 535,862 | -0.53(-0.86%) |
Sep 27, 2021 | 60.66 | 61.92 | 60.66 | 60.87 | 780,277 | +0.06(+0.10%) |
Sep 24, 2021 | 61.00 | 61.57 | 60.73 | 60.81 | 575,060 | -0.59(-0.97%) |
Sep 23, 2021 | 60.07 | 61.71 | 59.99 | 61.41 | 1,145,956 | +1.36(+2.27%) |
Sep 22, 2021 | 58.76 | 60.35 | 58.60 | 60.04 | 945,296 | +1.42(+2.43%) |
Sep 21, 2021 | 59.26 | 59.87 | 58.61 | 58.62 | 575,477 | -0.53(-0.89%) |
Sep 20, 2021 | 58.75 | 59.36 | 58.02 | 59.14 | 896,137 | -0.36(-0.61%) |
Sep 17, 2021 | 60.93 | 61.09 | 59.42 | 59.51 | 1,558,363 | -1.66(-2.71%) |
Sep 16, 2021 | 62.23 | 62.26 | 60.66 | 61.16 | 694,873 | -0.94(-1.51%) |
Sep 15, 2021 | 61.50 | 62.35 | 61.42 | 62.10 | 539,088 | +0.33(+0.54%) |
Sep 14, 2021 | 62.75 | 62.75 | 61.57 | 61.77 | 480,235 | -0.32(-0.52%) |
Sep 13, 2021 | 62.78 | 63.19 | 61.86 | 62.09 | 921,080 | -0.29(-0.47%) |
Sep 10, 2021 | 62.79 | 63.39 | 62.35 | 62.38 | 694,819 | -0.24(-0.39%) |
Sep 09, 2021 | 63.61 | 63.82 | 62.25 | 62.62 | 600,995 | -1.13(-1.77%) |
Sep 08, 2021 | 63.62 | 64.17 | 63.16 | 63.76 | 983,226 | -0.20(-0.32%) |
Sep 07, 2021 | 66.28 | 66.28 | 63.88 | 63.96 | 1,000,400 | -2.70(-4.05%) |
Sep 03, 2021 | 67.29 | 67.59 | 66.59 | 66.66 | 699,847 | -0.26(-0.39%) |
Sep 02, 2021 | 66.52 | 66.92 | 66.12 | 66.92 | 892,525 | +0.58(+0.88%) |