Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.83 | 65.60 | 63.91 | 64.64 | 400,521 | -0.69(-1.06%) |
Aug 30, 2022 | 66.94 | 66.94 | 65.20 | 65.33 | 286,476 | -1.67(-2.50%) |
Aug 29, 2022 | 67.19 | 67.41 | 66.60 | 67.01 | 147,637 | -0.49(-0.73%) |
Aug 26, 2022 | 68.88 | 69.12 | 67.47 | 67.50 | 243,015 | -1.37(-1.99%) |
Aug 25, 2022 | 67.64 | 68.88 | 67.60 | 68.87 | 200,174 | +0.87(+1.28%) |
Aug 24, 2022 | 68.68 | 68.68 | 67.07 | 68.00 | 277,288 | -0.55(-0.81%) |
Aug 23, 2022 | 68.55 | 68.98 | 68.04 | 68.55 | 224,063 | -0.42(-0.60%) |
Aug 22, 2022 | 70.50 | 70.50 | 68.88 | 68.97 | 230,959 | -1.76(-2.48%) |
Aug 19, 2022 | 70.88 | 71.40 | 70.53 | 70.72 | 315,532 | -0.21(-0.30%) |
Aug 18, 2022 | 70.74 | 71.32 | 70.70 | 70.94 | 165,561 | +0.12(+0.17%) |
Aug 17, 2022 | 71.58 | 71.76 | 70.72 | 70.82 | 273,247 | -0.77(-1.07%) |
Aug 16, 2022 | 70.55 | 71.84 | 70.34 | 71.58 | 224,322 | +1.04(+1.47%) |
Aug 15, 2022 | 69.95 | 70.66 | 69.50 | 70.55 | 168,532 | +0.60(+0.86%) |
Aug 12, 2022 | 69.02 | 70.02 | 68.89 | 69.95 | 182,323 | +1.36(+1.98%) |
Aug 11, 2022 | 69.23 | 69.47 | 68.54 | 68.59 | 226,180 | -0.46(-0.67%) |
Aug 10, 2022 | 69.27 | 69.65 | 68.93 | 69.05 | 213,587 | -0.07(-0.11%) |
Aug 09, 2022 | 68.22 | 69.27 | 67.83 | 69.12 | 344,631 | +1.22(+1.80%) |
Aug 08, 2022 | 67.50 | 68.07 | 67.35 | 67.90 | 313,134 | +1.03(+1.54%) |
Aug 05, 2022 | 67.24 | 67.74 | 66.29 | 66.88 | 320,346 | -0.79(-1.16%) |
Aug 04, 2022 | 68.00 | 68.68 | 67.61 | 67.66 | 306,332 | -0.49(-0.72%) |
Aug 03, 2022 | 68.53 | 68.53 | 66.40 | 68.15 | 242,925 | -0.41(-0.59%) |
Aug 02, 2022 | 69.48 | 69.74 | 68.50 | 68.56 | 210,965 | -0.92(-1.32%) |
Aug 01, 2022 | 69.09 | 69.93 | 68.53 | 69.48 | 291,888 | -0.11(-0.16%) |
Jul 29, 2022 | 68.56 | 70.08 | 68.56 | 69.59 | 333,425 | +0.78(+1.13%) |
Jul 28, 2022 | 67.60 | 68.97 | 67.12 | 68.81 | 228,456 | +2.06(+3.09%) |
Jul 27, 2022 | 66.58 | 67.03 | 65.90 | 66.75 | 255,786 | +0.27(+0.40%) |
Jul 26, 2022 | 65.63 | 66.57 | 65.63 | 66.48 | 256,022 | +0.46(+0.70%) |
Jul 25, 2022 | 64.69 | 66.10 | 64.54 | 66.02 | 303,071 | +1.19(+1.84%) |
Jul 22, 2022 | 64.52 | 64.92 | 63.62 | 64.82 | 349,907 | +0.48(+0.75%) |
Jul 21, 2022 | 64.15 | 64.61 | 63.55 | 64.34 | 268,054 | -0.29(-0.44%) |
Jul 20, 2022 | 65.67 | 65.67 | 64.17 | 64.63 | 347,953 | -0.96(-1.47%) |
Jul 19, 2022 | 65.07 | 65.77 | 65.07 | 65.59 | 252,691 | +0.70(+1.08%) |
Jul 18, 2022 | 65.72 | 65.85 | 64.85 | 64.89 | 230,706 | -0.51(-0.78%) |
Jul 15, 2022 | 65.17 | 65.61 | 63.86 | 65.40 | 328,145 | +0.83(+1.29%) |
Jul 14, 2022 | 63.58 | 64.71 | 63.58 | 64.56 | 212,866 | -0.15(-0.23%) |
Jul 13, 2022 | 64.74 | 65.28 | 64.29 | 64.71 | 261,029 | -0.37(-0.57%) |
Jul 12, 2022 | 65.09 | 66.09 | 64.76 | 65.08 | 185,827 | -0.56(-0.86%) |
Jul 11, 2022 | 65.97 | 66.65 | 65.34 | 65.65 | 296,486 | -0.38(-0.57%) |
Jul 08, 2022 | 66.93 | 66.93 | 65.97 | 66.03 | 244,862 | -0.47(-0.71%) |
Jul 07, 2022 | 67.36 | 67.56 | 66.44 | 66.50 | 228,174 | -0.84(-1.25%) |
Jul 06, 2022 | 66.65 | 67.81 | 65.77 | 67.34 | 305,374 | +0.42(+0.62%) |
Jul 05, 2022 | 70.34 | 70.40 | 66.17 | 66.92 | 492,599 | -3.66(-5.19%) |
Jul 01, 2022 | 68.88 | 70.64 | 68.51 | 70.59 | 246,669 | +1.80(+2.62%) |
Jun 30, 2022 | 68.42 | 69.10 | 67.98 | 68.78 | 317,489 | +0.17(+0.24%) |
Jun 29, 2022 | 68.79 | 69.04 | 67.99 | 68.62 | 252,818 | -0.19(-0.27%) |
Jun 28, 2022 | 69.49 | 70.26 | 68.76 | 68.80 | 249,211 | -0.55(-0.80%) |
Jun 27, 2022 | 68.32 | 69.59 | 68.16 | 69.36 | 283,223 | +1.61(+2.38%) |
Jun 24, 2022 | 66.71 | 68.54 | 66.67 | 67.75 | 916,723 | +1.04(+1.55%) |
Jun 23, 2022 | 66.36 | 67.18 | 66.33 | 66.71 | 380,227 | +0.19(+0.28%) |
Jun 22, 2022 | 65.93 | 67.25 | 65.73 | 66.53 | 359,117 | +0.04(+0.06%) |
Jun 21, 2022 | 65.58 | 66.90 | 64.81 | 66.49 | 319,955 | +1.13(+1.73%) |
Jun 17, 2022 | 66.78 | 66.98 | 64.59 | 65.36 | 712,204 | -0.94(-1.42%) |
Jun 16, 2022 | 66.47 | 66.79 | 65.63 | 66.30 | 263,865 | -0.53(-0.79%) |
Jun 15, 2022 | 67.77 | 68.33 | 66.65 | 66.83 | 324,529 | -0.66(-0.97%) |
Jun 14, 2022 | 67.52 | 68.57 | 66.41 | 67.49 | 498,956 | -0.64(-0.94%) |
Jun 13, 2022 | 70.32 | 70.78 | 67.84 | 68.13 | 566,021 | -3.05(-4.29%) |
Jun 10, 2022 | 69.80 | 71.71 | 69.64 | 71.18 | 320,447 | +0.90(+1.28%) |
Jun 09, 2022 | 71.33 | 71.66 | 70.14 | 70.28 | 255,976 | -0.95(-1.33%) |
Jun 08, 2022 | 72.11 | 72.11 | 71.12 | 71.23 | 460,553 | -0.89(-1.23%) |
Jun 07, 2022 | 71.86 | 72.26 | 71.22 | 72.12 | 227,383 | +0.36(+0.50%) |
Jun 06, 2022 | 71.87 | 71.89 | 71.16 | 71.76 | 228,394 | +0.61(+0.86%) |
Jun 03, 2022 | 71.44 | 71.80 | 70.90 | 71.15 | 222,066 | -0.54(-0.75%) |
Jun 02, 2022 | 71.68 | 71.75 | 69.84 | 71.69 | 266,633 | +0.37(+0.51%) |
Jun 01, 2022 | 71.80 | 71.80 | 70.52 | 71.32 | 287,017 | -0.46(-0.64%) |
May 31, 2022 | 72.19 | 72.19 | 70.72 | 71.78 | 687,762 | -0.50(-0.68%) |
May 27, 2022 | 71.72 | 72.29 | 71.16 | 72.27 | 310,103 | +0.48(+0.66%) |
May 26, 2022 | 71.86 | 72.23 | 71.22 | 71.80 | 250,708 | +0.13(+0.18%) |
May 25, 2022 | 71.44 | 72.26 | 70.77 | 71.67 | 510,881 | +0.23(+0.32%) |
May 24, 2022 | 69.23 | 71.58 | 68.93 | 71.44 | 388,154 | +2.22(+3.20%) |
May 23, 2022 | 69.74 | 70.38 | 68.90 | 69.22 | 276,210 | +0.14(+0.20%) |
May 20, 2022 | 69.69 | 69.69 | 68.28 | 69.08 | 441,144 | -0.44(-0.63%) |
May 19, 2022 | 69.91 | 70.31 | 69.03 | 69.52 | 518,926 | -0.81(-1.15%) |
May 18, 2022 | 71.54 | 71.61 | 69.82 | 70.33 | 498,291 | -0.28(-0.39%) |
May 17, 2022 | 69.60 | 70.65 | 68.10 | 70.61 | 359,372 | +1.49(+2.16%) |
May 16, 2022 | 68.55 | 69.29 | 67.71 | 69.11 | 264,168 | +0.82(+1.19%) |
May 13, 2022 | 68.66 | 68.76 | 67.25 | 68.30 | 483,719 | -0.23(-0.33%) |
May 12, 2022 | 68.10 | 68.57 | 66.83 | 68.52 | 417,687 | +0.57(+0.84%) |
May 11, 2022 | 68.55 | 69.29 | 67.67 | 67.96 | 451,583 | -0.29(-0.43%) |
May 10, 2022 | 69.14 | 70.02 | 67.49 | 68.25 | 420,577 | -1.01(-1.46%) |
May 09, 2022 | 67.29 | 70.11 | 67.29 | 69.26 | 625,669 | +1.47(+2.16%) |
May 06, 2022 | 66.65 | 68.15 | 66.48 | 67.79 | 639,549 | +0.39(+0.58%) |
May 05, 2022 | 68.07 | 68.83 | 66.62 | 67.40 | 534,681 | -0.76(-1.12%) |
May 04, 2022 | 66.16 | 68.38 | 66.16 | 68.16 | 375,661 | +2.03(+3.06%) |
May 03, 2022 | 66.81 | 67.64 | 66.10 | 66.13 | 263,751 | -0.60(-0.89%) |
May 02, 2022 | 67.26 | 67.58 | 66.24 | 66.73 | 678,741 | +0.04(+0.06%) |
Apr 29, 2022 | 68.31 | 68.33 | 66.49 | 66.69 | 697,921 | -1.76(-2.57%) |
Apr 28, 2022 | 68.95 | 69.19 | 68.04 | 68.45 | 259,475 | +0.04(+0.05%) |
Apr 27, 2022 | 68.97 | 69.74 | 68.25 | 68.41 | 477,650 | -0.55(-0.80%) |
Apr 26, 2022 | 69.06 | 70.39 | 68.54 | 68.96 | 438,209 | -0.06(-0.09%) |
Apr 25, 2022 | 70.77 | 70.77 | 67.91 | 69.03 | 507,337 | -1.56(-2.21%) |
Apr 22, 2022 | 71.27 | 71.45 | 70.35 | 70.59 | 270,185 | -0.91(-1.27%) |
Apr 21, 2022 | 71.37 | 72.41 | 70.94 | 71.49 | 350,280 | -0.07(-0.10%) |
Apr 20, 2022 | 72.00 | 72.64 | 71.38 | 71.57 | 425,679 | -0.02(-0.03%) |
Apr 19, 2022 | 70.40 | 71.92 | 69.99 | 71.59 | 502,282 | +1.41(+2.01%) |
Apr 18, 2022 | 69.95 | 71.77 | 69.64 | 70.17 | 854,921 | +0.97(+1.40%) |
Apr 14, 2022 | 68.92 | 70.17 | 67.88 | 69.20 | 574,250 | +0.61(+0.90%) |
Apr 13, 2022 | 69.52 | 69.83 | 67.49 | 68.59 | 722,389 | -0.94(-1.36%) |
Apr 12, 2022 | 69.42 | 69.67 | 68.75 | 69.53 | 669,835 | +0.05(+0.07%) |
Apr 11, 2022 | 70.12 | 70.12 | 68.72 | 69.49 | 509,036 | -0.23(-0.33%) |
Apr 08, 2022 | 68.75 | 69.73 | 68.10 | 69.72 | 297,128 | +1.31(+1.92%) |
Apr 07, 2022 | 68.64 | 68.64 | 67.34 | 68.41 | 435,156 | +0.06(+0.09%) |
Apr 06, 2022 | 67.20 | 68.46 | 67.01 | 68.34 | 436,264 | +1.24(+1.84%) |
Apr 05, 2022 | 66.21 | 67.15 | 66.15 | 67.10 | 382,697 | +0.97(+1.47%) |
Apr 04, 2022 | 66.29 | 66.42 | 64.78 | 66.13 | 690,711 | -0.45(-0.67%) |
Apr 01, 2022 | 65.77 | 66.63 | 65.29 | 66.58 | 365,079 | +0.80(+1.21%) |
Mar 31, 2022 | 65.67 | 66.38 | 65.42 | 65.78 | 389,879 | +0.00(+0.00%) |
Mar 30, 2022 | 65.08 | 65.82 | 64.72 | 65.78 | 403,544 | +0.72(+1.10%) |
Mar 29, 2022 | 64.01 | 65.21 | 63.46 | 65.07 | 319,605 | +1.38(+2.17%) |
Mar 28, 2022 | 63.22 | 63.99 | 62.87 | 63.68 | 244,693 | +0.25(+0.39%) |
Mar 25, 2022 | 61.71 | 63.51 | 61.61 | 63.44 | 326,226 | +1.90(+3.08%) |
Mar 24, 2022 | 61.65 | 61.82 | 61.23 | 61.54 | 334,374 | +0.23(+0.37%) |
Mar 23, 2022 | 61.60 | 61.88 | 60.86 | 61.31 | 432,483 | -0.36(-0.58%) |
Mar 22, 2022 | 62.53 | 62.53 | 61.24 | 61.67 | 276,178 | -0.37(-0.59%) |
Mar 21, 2022 | 60.78 | 62.23 | 60.51 | 62.03 | 321,480 | +1.21(+1.99%) |
Mar 18, 2022 | 62.31 | 62.33 | 60.09 | 60.82 | 1,001,436 | -0.93(-1.50%) |
Mar 17, 2022 | 61.21 | 62.58 | 60.93 | 61.75 | 432,122 | +0.25(+0.40%) |
Mar 16, 2022 | 62.01 | 62.39 | 60.32 | 61.50 | 361,947 | -0.64(-1.03%) |
Mar 15, 2022 | 62.77 | 62.85 | 61.70 | 62.14 | 504,605 | -0.13(-0.21%) |
Mar 14, 2022 | 63.53 | 63.53 | 61.57 | 62.27 | 330,259 | -0.64(-1.02%) |
Mar 11, 2022 | 62.64 | 63.15 | 62.18 | 62.91 | 280,218 | +0.37(+0.59%) |
Mar 10, 2022 | 61.96 | 62.75 | 61.79 | 62.55 | 315,955 | +0.29(+0.46%) |
Mar 09, 2022 | 64.26 | 64.52 | 62.12 | 62.26 | 599,422 | -1.46(-2.29%) |
Mar 08, 2022 | 65.19 | 65.43 | 63.71 | 63.72 | 580,466 | -1.22(-1.87%) |
Mar 07, 2022 | 64.27 | 65.04 | 62.98 | 64.94 | 349,342 | +0.69(+1.07%) |
Mar 04, 2022 | 62.26 | 64.27 | 62.13 | 64.25 | 389,015 | +1.64(+2.62%) |
Mar 03, 2022 | 61.31 | 62.64 | 60.94 | 62.60 | 407,797 | +1.68(+2.76%) |
Mar 02, 2022 | 60.08 | 61.37 | 59.86 | 60.92 | 446,720 | +1.02(+1.70%) |
Mar 01, 2022 | 61.17 | 61.37 | 59.33 | 59.91 | 647,145 | -1.00(-1.64%) |
Feb 28, 2022 | 59.62 | 61.09 | 59.35 | 60.91 | 508,753 | +0.85(+1.42%) |
Feb 25, 2022 | 59.19 | 60.52 | 59.53 | 60.05 | 445,056 | +1.47(+2.51%) |
Feb 24, 2022 | 57.28 | 58.62 | 56.54 | 58.58 | 755,382 | +1.54(+2.70%) |
Feb 23, 2022 | 58.24 | 58.30 | 56.96 | 57.04 | 338,380 | -0.90(-1.55%) |
Feb 22, 2022 | 57.25 | 58.24 | 56.50 | 57.94 | 463,523 | +0.86(+1.51%) |
Feb 18, 2022 | 57.08 | 0 | -0.86(-1.49%) | |||
Feb 17, 2022 | 58.59 | 58.86 | 57.55 | 57.94 | 583,969 | -0.79(-1.34%) |
Feb 16, 2022 | 58.31 | 58.87 | 57.92 | 58.73 | 354,220 | +0.64(+1.09%) |
Feb 15, 2022 | 58.47 | 59.27 | 57.82 | 58.09 | 288,245 | -0.48(-0.82%) |
Feb 14, 2022 | 59.25 | 59.25 | 57.64 | 58.57 | 315,351 | -0.54(-0.92%) |
Feb 11, 2022 | 58.22 | 59.63 | 57.95 | 59.12 | 318,935 | +1.21(+2.08%) |
Feb 10, 2022 | 57.76 | 58.37 | 57.27 | 57.91 | 509,149 | -0.29(-0.50%) |
Feb 09, 2022 | 57.94 | 58.54 | 57.60 | 58.20 | 384,481 | +0.27(+0.47%) |
Feb 08, 2022 | 58.18 | 58.35 | 57.69 | 57.93 | 254,470 | +0.15(+0.27%) |
Feb 07, 2022 | 57.67 | 58.18 | 57.11 | 57.78 | 229,689 | -0.05(-0.08%) |
Feb 04, 2022 | 58.26 | 58.62 | 57.00 | 57.82 | 364,461 | -0.88(-1.50%) |
Feb 03, 2022 | 58.01 | 58.90 | 58.70 | 363,994 | +0.46(+0.79%) | |
Feb 02, 2022 | 59.15 | 59.49 | 57.52 | 58.24 | 712,890 | -1.94(-3.23%) |
Feb 01, 2022 | 59.92 | 60.69 | 59.15 | 60.18 | 407,161 | +0.35(+0.59%) |
Jan 31, 2022 | 59.11 | 59.92 | 59.83 | 549,378 | +0.22(+0.37%) | |
Jan 28, 2022 | 58.47 | 59.67 | 58.10 | 59.61 | 351,068 | +0.81(+1.37%) |
Jan 27, 2022 | 58.34 | 59.34 | 58.08 | 58.80 | 287,976 | +1.04(+1.81%) |
Jan 26, 2022 | 58.19 | 58.86 | 57.43 | 57.76 | 374,421 | -0.44(-0.75%) |
Jan 25, 2022 | 56.84 | 58.88 | 56.36 | 58.19 | 520,215 | +0.77(+1.34%) |
Jan 24, 2022 | 58.15 | 58.59 | 56.17 | 57.42 | 463,942 | -0.90(-1.54%) |
Jan 21, 2022 | 58.60 | 59.31 | 58.15 | 58.32 | 323,745 | -0.20(-0.34%) |
Jan 20, 2022 | 59.34 | 60.01 | 58.40 | 58.52 | 251,570 | -1.21(-2.02%) |
Jan 19, 2022 | 60.59 | 60.92 | 59.64 | 59.73 | 348,118 | -0.72(-1.19%) |
Jan 18, 2022 | 60.48 | 60.93 | 59.64 | 60.44 | 218,862 | -0.12(-0.19%) |
Jan 14, 2022 | 60.56 | 0 | +0.63(+1.04%) | |||
Jan 13, 2022 | 59.24 | 60.43 | 59.11 | 59.94 | 247,459 | +1.03(+1.74%) |
Jan 12, 2022 | 59.53 | 59.53 | 58.87 | 58.91 | 280,251 | -0.90(-1.50%) |
Jan 11, 2022 | 60.51 | 60.64 | 58.69 | 59.81 | 224,237 | -0.60(-0.99%) |
Jan 10, 2022 | 60.70 | 60.82 | 60.12 | 60.41 | 204,112 | +0.06(+0.11%) |
Jan 07, 2022 | 59.81 | 60.49 | 59.66 | 60.34 | 253,907 | +0.36(+0.61%) |
Jan 06, 2022 | 59.94 | 60.42 | 59.39 | 59.98 | 207,505 | +0.43(+0.72%) |
Jan 05, 2022 | 58.86 | 60.37 | 58.86 | 59.55 | 313,544 | +0.20(+0.34%) |
Jan 04, 2022 | 59.23 | 60.04 | 59.11 | 59.35 | 215,917 | +0.15(+0.26%) |
Jan 03, 2022 | 59.35 | 59.70 | 58.52 | 59.20 | 243,512 | +0.01(+0.02%) |
Dec 31, 2021 | 59.05 | 59.46 | 58.82 | 59.19 | 136,444 | +0.23(+0.38%) |
Dec 30, 2021 | 58.89 | 59.31 | 58.72 | 58.96 | 182,164 | +0.08(+0.14%) |
Dec 29, 2021 | 58.74 | 58.89 | 58.33 | 58.88 | 156,351 | +0.38(+0.65%) |
Dec 28, 2021 | 58.57 | 59.10 | 58.45 | 58.50 | 157,837 | -0.05(-0.09%) |
Dec 27, 2021 | 58.48 | 58.57 | 57.90 | 58.56 | 208,247 | +0.27(+0.47%) |
Dec 23, 2021 | 58.25 | 58.74 | 57.97 | 58.28 | 278,248 | +0.09(+0.16%) |
Dec 22, 2021 | 57.87 | 58.21 | 57.48 | 58.19 | 254,030 | +0.55(+0.96%) |
Dec 21, 2021 | 58.64 | 59.30 | 57.56 | 57.64 | 304,172 | -0.86(-1.47%) |
Dec 20, 2021 | 57.36 | 58.64 | 57.09 | 58.50 | 322,547 | +0.47(+0.81%) |
Dec 17, 2021 | 57.26 | 58.24 | 56.80 | 58.03 | 920,507 | +0.52(+0.90%) |
Dec 16, 2021 | 57.66 | 58.37 | 57.19 | 57.51 | 366,860 | -0.15(-0.25%) |
Dec 15, 2021 | 56.46 | 57.81 | 56.37 | 57.66 | 341,403 | +1.12(+1.97%) |
Dec 14, 2021 | 57.44 | 58.15 | 56.45 | 56.54 | 519,900 | -0.67(-1.17%) |
Dec 13, 2021 | 56.90 | 57.71 | 56.66 | 57.21 | 415,792 | -0.10(-0.17%) |
Dec 10, 2021 | 57.23 | 57.41 | 56.84 | 57.31 | 230,709 | +0.44(+0.77%) |
Dec 09, 2021 | 56.98 | 57.24 | 56.34 | 56.88 | 310,881 | -0.24(-0.42%) |
Dec 08, 2021 | 56.36 | 57.52 | 56.36 | 57.12 | 278,476 | +0.55(+0.97%) |
Dec 07, 2021 | 57.23 | 57.53 | 56.32 | 56.57 | 410,115 | -0.76(-1.33%) |
Dec 06, 2021 | 56.15 | 57.88 | 56.02 | 57.33 | 467,295 | +1.90(+3.43%) |
Dec 03, 2021 | 54.82 | 55.50 | 54.23 | 55.43 | 395,935 | +0.92(+1.70%) |
Dec 02, 2021 | 53.95 | 55.05 | 53.76 | 54.50 | 415,624 | +0.96(+1.79%) |
Dec 01, 2021 | 54.36 | 55.47 | 53.51 | 53.54 | 407,399 | -0.19(-0.35%) |
Nov 30, 2021 | 55.19 | 55.19 | 53.73 | 53.73 | 534,068 | -1.89(-3.41%) |
Nov 29, 2021 | 55.60 | 56.00 | 54.91 | 55.63 | 320,509 | +0.42(+0.76%) |
Nov 26, 2021 | 55.66 | 55.99 | 54.99 | 55.20 | 283,445 | -1.20(-2.13%) |
Nov 24, 2021 | 56.40 | 56.52 | 55.73 | 56.41 | 419,416 | +0.13(+0.22%) |
Nov 23, 2021 | 54.50 | 56.63 | 54.50 | 56.28 | 553,385 | +0.02(+0.03%) |
Nov 22, 2021 | 55.24 | 56.87 | 54.63 | 56.26 | 853,762 | +0.92(+1.67%) |
Nov 19, 2021 | 54.68 | 55.64 | 54.67 | 55.34 | 497,999 | +0.31(+0.57%) |
Nov 18, 2021 | 55.43 | 55.04 | 54.76 | 55.03 | 554,502 | -0.55(-0.99%) |
Nov 17, 2021 | 56.25 | 56.25 | 55.23 | 55.57 | 412,892 | -0.39(-0.69%) |
Nov 16, 2021 | 55.88 | 56.48 | 55.20 | 55.96 | 424,819 | -1.15(-2.01%) |
Nov 15, 2021 | 56.18 | 57.29 | 56.07 | 57.11 | 372,335 | +1.43(+2.56%) |
Nov 12, 2021 | 56.57 | 57.16 | 55.57 | 55.68 | 494,877 | -0.82(-1.45%) |
Nov 11, 2021 | 56.61 | 57.05 | 56.07 | 56.50 | 344,533 | -0.22(-0.38%) |
Nov 10, 2021 | 55.32 | 56.74 | 56.71 | 314,939 | +1.38(+2.50%) | |
Nov 09, 2021 | 55.36 | 55.55 | 54.77 | 55.33 | 256,534 | +0.21(+0.37%) |
Nov 08, 2021 | 55.84 | 56.35 | 54.36 | 55.12 | 706,562 | -1.75(-3.08%) |
Nov 05, 2021 | 56.70 | 57.72 | 56.70 | 56.87 | 420,822 | +0.47(+0.83%) |
Nov 04, 2021 | 56.72 | 57.24 | 55.54 | 56.41 | 642,836 | -0.31(-0.55%) |
Nov 03, 2021 | 56.83 | 57.56 | 56.54 | 56.72 | 518,539 | -0.11(-0.19%) |
Nov 02, 2021 | 57.53 | 57.83 | 56.35 | 56.83 | 249,825 | -0.70(-1.22%) |
Nov 01, 2021 | 56.35 | 57.88 | 56.35 | 57.53 | 374,896 | +1.19(+2.10%) |
Oct 29, 2021 | 56.93 | 57.53 | 55.82 | 56.35 | 428,364 | -0.58(-1.02%) |
Oct 28, 2021 | 57.42 | 57.74 | 56.81 | 56.93 | 320,413 | -0.36(-0.63%) |
Oct 27, 2021 | 58.50 | 58.36 | 57.17 | 57.29 | 255,915 | -1.27(-2.18%) |
Oct 26, 2021 | 58.45 | 58.56 | 262,891 | +0.11(+0.18%) | ||
Oct 25, 2021 | 57.96 | 58.63 | 57.26 | 58.45 | 259,679 | +0.77(+1.34%) |
Oct 22, 2021 | 57.60 | 57.92 | 57.25 | 57.68 | 234,773 | +0.14(+0.25%) |
Oct 21, 2021 | 58.00 | 57.91 | 57.05 | 57.54 | 471,624 | -0.37(-0.64%) |
Oct 20, 2021 | 56.73 | 58.09 | 56.60 | 57.91 | 271,157 | +1.15(+2.02%) |
Oct 19, 2021 | 56.73 | 56.94 | 55.14 | 56.76 | 520,181 | +0.12(+0.21%) |
Oct 18, 2021 | 57.40 | 57.72 | 56.43 | 56.64 | 343,098 | -1.10(-1.91%) |
Oct 15, 2021 | 59.49 | 59.54 | 57.75 | 57.75 | 534,902 | -1.49(-2.52%) |
Oct 14, 2021 | 59.05 | 59.35 | 58.55 | 59.24 | 211,914 | +0.58(+1.00%) |
Oct 13, 2021 | 57.54 | 58.81 | 57.15 | 58.65 | 358,264 | +1.11(+1.93%) |
Oct 12, 2021 | 56.84 | 57.78 | 56.76 | 57.54 | 271,811 | +0.56(+0.98%) |
Oct 11, 2021 | 57.32 | 57.62 | 56.80 | 56.98 | 186,528 | -0.25(-0.44%) |
Oct 08, 2021 | 57.49 | 57.63 | 56.97 | 57.23 | 172,536 | -0.13(-0.23%) |
Oct 07, 2021 | 57.04 | 57.82 | 56.68 | 57.37 | 340,405 | +0.36(+0.63%) |
Oct 06, 2021 | 56.69 | 57.17 | 55.43 | 57.01 | 234,565 | +0.15(+0.27%) |
Oct 05, 2021 | 56.72 | 57.43 | 56.30 | 56.86 | 377,277 | +0.13(+0.24%) |
Oct 04, 2021 | 55.71 | 56.94 | 55.66 | 56.72 | 295,839 | +0.98(+1.76%) |
Oct 01, 2021 | 55.27 | 55.93 | 54.73 | 55.74 | 332,888 | +0.82(+1.49%) |
Sep 30, 2021 | 56.06 | 56.09 | 54.97 | 54.93 | 280,775 | -0.78(-1.40%) |
Sep 29, 2021 | 54.60 | 55.81 | 54.18 | 55.71 | 236,688 | +1.08(+1.97%) |
Sep 28, 2021 | 55.49 | 55.49 | 53.91 | 54.63 | 344,458 | -0.73(-1.31%) |
Sep 27, 2021 | 54.90 | 56.38 | 54.90 | 55.36 | 341,454 | +0.52(+0.95%) |
Sep 24, 2021 | 54.99 | 55.49 | 54.75 | 54.84 | 284,699 | +0.12(+0.21%) |
Sep 23, 2021 | 55.11 | 55.61 | 54.69 | 54.72 | 259,719 | -0.47(-0.85%) |
Sep 22, 2021 | 55.92 | 55.95 | 55.11 | 55.19 | 317,850 | -0.24(-0.44%) |
Sep 21, 2021 | 55.91 | 56.25 | 55.32 | 55.43 | 450,736 | -0.19(-0.34%) |
Sep 20, 2021 | 55.94 | 56.20 | 54.85 | 55.62 | 306,260 | -0.53(-0.94%) |
Sep 17, 2021 | 56.81 | 56.81 | 55.84 | 56.15 | 1,009,250 | -0.39(-0.68%) |
Sep 16, 2021 | 55.66 | 56.97 | 54.90 | 56.53 | 922,729 | +0.88(+1.58%) |
Sep 15, 2021 | 56.55 | 56.64 | 55.46 | 55.65 | 306,367 | -0.79(-1.40%) |
Sep 14, 2021 | 57.39 | 57.49 | 55.84 | 56.44 | 388,268 | -0.78(-1.36%) |
Sep 13, 2021 | 57.45 | 57.96 | 56.75 | 57.23 | 435,277 | +0.30(+0.52%) |
Sep 10, 2021 | 58.75 | 58.87 | 56.87 | 56.93 | 324,599 | -1.68(-2.86%) |
Sep 09, 2021 | 58.11 | 58.98 | 57.77 | 58.61 | 496,837 | +0.34(+0.59%) |
Sep 08, 2021 | 56.84 | 58.45 | 56.45 | 58.27 | 516,038 | +1.29(+2.26%) |
Sep 07, 2021 | 58.71 | 58.84 | 56.95 | 56.98 | 369,048 | -1.84(-3.13%) |
Sep 03, 2021 | 59.56 | 59.56 | 58.80 | 58.82 | 214,493 | -1.04(-1.74%) |
Sep 02, 2021 | 60.01 | 60.26 | 59.76 | 59.86 | 219,820 | -0.13(-0.22%) |