Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.44 | 58.74 | 57.78 | 57.88 | 422,197 | -0.53(-0.91%) |
Aug 30, 2022 | 60.06 | 60.06 | 58.27 | 58.41 | 371,022 | -1.26(-2.12%) |
Aug 29, 2022 | 58.72 | 59.88 | 58.44 | 59.68 | 572,283 | +0.34(+0.57%) |
Aug 26, 2022 | 61.64 | 62.13 | 59.33 | 59.34 | 406,420 | -2.44(-3.94%) |
Aug 25, 2022 | 60.78 | 61.79 | 60.78 | 61.78 | 293,189 | +1.52(+2.52%) |
Aug 24, 2022 | 59.84 | 61.11 | 59.84 | 60.26 | 373,876 | +0.34(+0.56%) |
Aug 23, 2022 | 59.80 | 60.66 | 59.52 | 59.92 | 706,159 | +0.32(+0.53%) |
Aug 22, 2022 | 59.91 | 60.94 | 59.37 | 59.61 | 852,856 | -1.18(-1.95%) |
Aug 19, 2022 | 61.52 | 61.56 | 60.27 | 60.79 | 708,741 | -1.16(-1.88%) |
Aug 18, 2022 | 61.81 | 62.42 | 61.50 | 61.96 | 370,745 | -0.03(-0.05%) |
Aug 17, 2022 | 62.33 | 62.42 | 61.48 | 61.99 | 541,240 | -1.35(-2.13%) |
Aug 16, 2022 | 63.14 | 63.62 | 62.70 | 63.34 | 682,553 | +0.25(+0.39%) |
Aug 15, 2022 | 62.48 | 64.04 | 62.24 | 63.09 | 626,604 | +0.21(+0.33%) |
Aug 12, 2022 | 62.40 | 63.13 | 61.61 | 62.88 | 537,886 | +0.75(+1.21%) |
Aug 11, 2022 | 64.25 | 64.94 | 62.06 | 62.13 | 897,372 | -1.32(-2.08%) |
Aug 10, 2022 | 62.65 | 64.35 | 62.65 | 63.46 | 1,005,676 | +1.64(+2.65%) |
Aug 09, 2022 | 61.27 | 61.89 | 61.16 | 61.82 | 731,259 | +0.38(+0.63%) |
Aug 08, 2022 | 61.17 | 62.09 | 60.90 | 61.43 | 572,727 | +0.62(+1.02%) |
Aug 05, 2022 | 60.37 | 61.05 | 60.27 | 60.81 | 358,886 | -0.03(-0.05%) |
Aug 04, 2022 | 60.04 | 61.03 | 59.95 | 60.84 | 396,671 | +0.46(+0.77%) |
Aug 03, 2022 | 60.22 | 60.76 | 59.34 | 60.38 | 355,935 | +0.40(+0.67%) |
Aug 02, 2022 | 61.07 | 61.34 | 59.94 | 59.97 | 460,442 | -0.98(-1.62%) |
Aug 01, 2022 | 60.87 | 61.30 | 59.65 | 60.96 | 727,230 | +1.36(+2.28%) |
Jul 29, 2022 | 59.19 | 60.02 | 59.02 | 59.60 | 485,046 | +0.33(+0.55%) |
Jul 28, 2022 | 57.44 | 59.29 | 57.12 | 59.27 | 596,909 | +2.16(+3.78%) |
Jul 27, 2022 | 57.87 | 58.28 | 56.01 | 57.12 | 796,544 | +0.10(+0.17%) |
Jul 26, 2022 | 56.17 | 58.52 | 55.67 | 57.02 | 805,420 | +0.50(+0.89%) |
Jul 25, 2022 | 56.25 | 56.81 | 55.48 | 56.52 | 632,642 | +0.27(+0.47%) |
Jul 22, 2022 | 57.55 | 58.00 | 56.00 | 56.25 | 514,177 | -1.38(-2.39%) |
Jul 21, 2022 | 56.15 | 57.63 | 55.62 | 57.63 | 467,605 | +1.10(+1.95%) |
Jul 20, 2022 | 55.27 | 56.78 | 55.27 | 56.53 | 597,586 | +0.83(+1.49%) |
Jul 19, 2022 | 53.44 | 55.77 | 53.27 | 55.70 | 339,312 | +2.61(+4.92%) |
Jul 18, 2022 | 54.41 | 55.65 | 53.01 | 53.09 | 591,920 | +0.02(+0.04%) |
Jul 15, 2022 | 53.40 | 53.66 | 52.21 | 53.07 | 337,325 | +0.54(+1.03%) |
Jul 14, 2022 | 51.62 | 52.58 | 50.99 | 52.53 | 442,312 | -0.37(-0.71%) |
Jul 13, 2022 | 52.43 | 53.17 | 52.09 | 52.90 | 336,064 | -0.48(-0.90%) |
Jul 12, 2022 | 51.78 | 54.49 | 51.78 | 53.38 | 848,268 | +1.00(+1.92%) |
Jul 11, 2022 | 52.60 | 52.92 | 51.83 | 52.38 | 291,079 | -0.63(-1.19%) |
Jul 08, 2022 | 52.88 | 53.43 | 52.03 | 53.01 | 392,150 | +0.37(+0.71%) |
Jul 07, 2022 | 52.07 | 53.14 | 52.04 | 52.64 | 470,351 | +1.12(+2.18%) |
Jul 06, 2022 | 51.02 | 51.84 | 50.14 | 51.51 | 570,062 | +0.47(+0.93%) |
Jul 05, 2022 | 50.60 | 51.09 | 49.07 | 51.04 | 394,340 | -0.99(-1.91%) |
Jul 01, 2022 | 51.33 | 52.61 | 51.10 | 52.03 | 498,826 | +0.51(+0.99%) |
Jun 30, 2022 | 50.90 | 52.02 | 50.22 | 51.52 | 528,870 | +0.13(+0.25%) |
Jun 29, 2022 | 51.29 | 51.53 | 50.14 | 51.39 | 458,940 | -0.12(-0.23%) |
Jun 28, 2022 | 51.75 | 53.33 | 51.05 | 51.51 | 540,449 | +0.61(+1.20%) |
Jun 27, 2022 | 50.86 | 51.53 | 50.09 | 50.90 | 791,646 | +0.03(+0.06%) |
Jun 24, 2022 | 49.14 | 50.95 | 49.05 | 50.87 | 1,446,259 | +2.18(+4.47%) |
Jun 23, 2022 | 49.24 | 49.59 | 47.89 | 48.70 | 508,560 | -0.51(-1.04%) |
Jun 22, 2022 | 47.92 | 49.67 | 47.71 | 49.21 | 760,437 | -0.01(-0.02%) |
Jun 21, 2022 | 49.87 | 50.36 | 48.59 | 49.22 | 748,341 | +0.80(+1.65%) |
Jun 17, 2022 | 47.51 | 48.74 | 46.67 | 48.42 | 1,753,938 | +0.38(+0.80%) |
Jun 16, 2022 | 49.87 | 50.03 | 47.28 | 48.04 | 692,217 | -3.28(-6.39%) |
Jun 15, 2022 | 51.59 | 52.02 | 50.75 | 51.32 | 722,286 | +0.56(+1.11%) |
Jun 14, 2022 | 51.26 | 51.28 | 49.58 | 50.75 | 925,640 | -0.13(-0.25%) |
Jun 13, 2022 | 52.58 | 52.74 | 50.39 | 50.88 | 976,527 | -3.53(-6.48%) |
Jun 10, 2022 | 55.29 | 55.46 | 53.97 | 54.41 | 557,038 | -1.58(-2.81%) |
Jun 09, 2022 | 57.16 | 57.16 | 55.97 | 55.98 | 468,119 | -1.46(-2.54%) |
Jun 08, 2022 | 58.11 | 58.61 | 57.26 | 57.44 | 331,072 | -1.48(-2.51%) |
Jun 07, 2022 | 57.13 | 58.93 | 57.13 | 58.92 | 376,895 | +1.19(+2.06%) |
Jun 06, 2022 | 57.47 | 57.98 | 56.68 | 57.73 | 347,398 | +1.20(+2.13%) |
Jun 03, 2022 | 57.03 | 57.34 | 55.76 | 56.53 | 440,812 | -1.31(-2.27%) |
Jun 02, 2022 | 56.73 | 58.49 | 56.73 | 57.84 | 604,779 | +1.35(+2.39%) |
Jun 01, 2022 | 56.99 | 57.61 | 54.99 | 56.49 | 492,193 | -0.10(-0.17%) |
May 31, 2022 | 57.59 | 57.59 | 56.23 | 56.59 | 498,164 | -0.95(-1.64%) |
May 27, 2022 | 56.23 | 57.56 | 56.23 | 57.53 | 304,200 | +1.30(+2.31%) |
May 26, 2022 | 55.27 | 56.64 | 54.88 | 56.23 | 648,063 | +1.93(+3.56%) |
May 25, 2022 | 52.62 | 54.48 | 52.62 | 54.30 | 733,268 | +1.63(+3.09%) |
May 24, 2022 | 52.80 | 53.27 | 51.26 | 52.67 | 608,384 | -0.40(-0.76%) |
May 23, 2022 | 52.77 | 53.32 | 50.93 | 53.08 | 491,997 | +1.19(+2.30%) |
May 20, 2022 | 53.83 | 53.83 | 51.15 | 51.89 | 609,481 | -1.27(-2.39%) |
May 19, 2022 | 51.77 | 53.91 | 51.77 | 53.16 | 640,375 | +0.93(+1.77%) |
May 18, 2022 | 53.17 | 53.81 | 51.76 | 52.23 | 992,682 | -1.90(-3.51%) |
May 17, 2022 | 53.06 | 54.63 | 52.95 | 54.13 | 499,422 | +1.87(+3.58%) |
May 16, 2022 | 52.14 | 53.51 | 52.04 | 52.26 | 389,028 | +0.01(+0.02%) |
May 13, 2022 | 51.13 | 52.84 | 50.92 | 52.25 | 906,000 | +1.84(+3.65%) |
May 12, 2022 | 51.20 | 52.20 | 49.56 | 50.41 | 696,990 | -1.46(-2.81%) |
May 11, 2022 | 52.95 | 54.35 | 51.80 | 51.87 | 787,767 | -1.42(-2.66%) |
May 10, 2022 | 52.53 | 54.49 | 51.98 | 53.29 | 967,862 | +1.41(+2.72%) |
May 09, 2022 | 55.75 | 55.97 | 51.32 | 51.88 | 1,319,557 | -4.62(-8.18%) |
May 06, 2022 | 57.13 | 57.21 | 54.73 | 56.50 | 967,273 | -0.76(-1.32%) |
May 05, 2022 | 57.52 | 58.31 | 56.42 | 57.25 | 749,182 | -0.71(-1.22%) |
May 04, 2022 | 56.05 | 58.15 | 55.20 | 57.96 | 1,352,484 | +3.26(+5.97%) |
May 03, 2022 | 54.07 | 55.14 | 53.56 | 54.70 | 553,567 | +0.99(+1.85%) |
May 02, 2022 | 53.71 | 54.25 | 52.13 | 53.71 | 555,644 | +0.26(+0.48%) |
Apr 29, 2022 | 55.10 | 55.59 | 53.37 | 53.45 | 535,768 | -1.69(-3.07%) |
Apr 28, 2022 | 55.18 | 55.55 | 52.48 | 55.14 | 834,651 | +0.47(+0.86%) |
Apr 27, 2022 | 55.36 | 55.51 | 53.08 | 54.67 | 1,007,919 | -0.67(-1.21%) |
Apr 26, 2022 | 55.95 | 57.47 | 55.19 | 55.34 | 1,518,898 | +1.03(+1.90%) |
Apr 25, 2022 | 54.52 | 54.62 | 52.59 | 54.31 | 926,510 | -0.36(-0.67%) |
Apr 22, 2022 | 55.16 | 56.31 | 54.67 | 54.67 | 663,044 | -1.17(-2.10%) |
Apr 21, 2022 | 58.44 | 58.69 | 55.63 | 55.84 | 788,077 | -1.38(-2.41%) |
Apr 20, 2022 | 56.75 | 57.46 | 55.77 | 57.22 | 776,703 | +1.00(+1.78%) |
Apr 19, 2022 | 55.39 | 56.42 | 55.15 | 56.21 | 751,089 | +1.08(+1.96%) |
Apr 18, 2022 | 55.57 | 55.84 | 54.90 | 55.13 | 619,896 | -0.15(-0.27%) |
Apr 14, 2022 | 54.76 | 55.95 | 54.76 | 55.28 | 533,455 | +0.08(+0.14%) |
Apr 13, 2022 | 54.38 | 55.45 | 54.38 | 55.20 | 592,772 | +1.14(+2.11%) |
Apr 12, 2022 | 54.08 | 55.30 | 53.79 | 54.06 | 573,402 | +0.49(+0.92%) |
Apr 11, 2022 | 53.79 | 55.10 | 53.52 | 53.57 | 968,593 | -0.12(-0.22%) |
Apr 08, 2022 | 54.37 | 54.68 | 53.58 | 53.69 | 411,295 | -0.78(-1.43%) |
Apr 07, 2022 | 54.90 | 54.97 | 53.57 | 54.46 | 427,766 | -0.33(-0.61%) |
Apr 06, 2022 | 54.83 | 55.16 | 54.14 | 54.80 | 472,566 | -0.56(-1.01%) |
Apr 05, 2022 | 57.43 | 58.41 | 55.32 | 55.36 | 445,012 | -2.28(-3.96%) |
Apr 04, 2022 | 58.85 | 59.32 | 56.15 | 57.64 | 714,637 | -1.34(-2.27%) |
Apr 01, 2022 | 58.73 | 59.35 | 58.41 | 58.98 | 571,000 | +0.50(+0.86%) |
Mar 31, 2022 | 58.72 | 59.89 | 58.46 | 58.48 | 548,924 | -0.36(-0.62%) |
Mar 30, 2022 | 58.88 | 59.26 | 58.25 | 58.84 | 481,454 | -0.04(-0.07%) |
Mar 29, 2022 | 58.13 | 59.28 | 57.68 | 58.88 | 491,928 | +1.31(+2.27%) |
Mar 28, 2022 | 58.19 | 58.61 | 56.79 | 57.57 | 493,433 | -0.97(-1.66%) |
Mar 25, 2022 | 57.95 | 58.96 | 57.93 | 58.54 | 518,018 | +0.09(+0.15%) |
Mar 24, 2022 | 56.95 | 58.55 | 56.34 | 58.46 | 725,429 | +1.82(+3.21%) |
Mar 23, 2022 | 57.07 | 57.68 | 56.41 | 56.64 | 393,488 | -0.96(-1.67%) |
Mar 22, 2022 | 56.64 | 58.35 | 56.64 | 57.60 | 676,279 | +1.27(+2.25%) |
Mar 21, 2022 | 55.84 | 56.55 | 55.14 | 56.33 | 671,930 | -0.50(-0.88%) |
Mar 18, 2022 | 55.59 | 57.06 | 55.04 | 56.83 | 1,397,238 | +1.60(+2.90%) |
Mar 17, 2022 | 54.79 | 55.25 | 54.33 | 55.23 | 967,431 | -0.10(-0.18%) |
Mar 16, 2022 | 55.33 | 56.38 | 54.07 | 55.33 | 694,993 | +0.76(+1.39%) |
Mar 15, 2022 | 53.27 | 54.63 | 53.09 | 54.57 | 700,029 | +1.71(+3.24%) |
Mar 14, 2022 | 53.93 | 54.57 | 52.39 | 52.86 | 1,001,628 | -1.52(-2.80%) |
Mar 11, 2022 | 54.93 | 56.68 | 54.35 | 54.38 | 890,580 | -0.32(-0.59%) |
Mar 10, 2022 | 53.47 | 54.71 | 533,905 | +0.45(+0.83%) | ||
Mar 09, 2022 | 53.05 | 54.74 | 52.40 | 54.26 | 1,198,653 | +2.90(+5.65%) |
Mar 08, 2022 | 50.29 | 52.65 | 49.50 | 51.36 | 941,802 | +1.62(+3.26%) |
Mar 07, 2022 | 53.17 | 54.04 | 49.69 | 49.73 | 1,143,455 | -3.38(-6.37%) |
Mar 04, 2022 | 54.31 | 54.85 | 52.36 | 53.12 | 986,933 | -1.91(-3.47%) |
Mar 03, 2022 | 56.39 | 56.51 | 54.34 | 55.02 | 750,691 | -1.10(-1.96%) |
Mar 02, 2022 | 55.09 | 56.67 | 54.31 | 56.13 | 511,522 | +2.02(+3.73%) |
Mar 01, 2022 | 56.69 | 56.69 | 53.48 | 54.11 | 770,014 | -2.82(-4.96%) |
Feb 28, 2022 | 55.46 | 57.73 | 55.30 | 56.93 | 760,646 | +0.90(+1.61%) |
Feb 25, 2022 | 53.60 | 56.10 | 54.39 | 56.03 | 720,273 | +2.52(+4.70%) |
Feb 24, 2022 | 50.74 | 53.53 | 49.84 | 53.51 | 1,047,599 | +1.23(+2.35%) |
Feb 23, 2022 | 53.79 | 54.38 | 52.15 | 52.28 | 374,048 | -0.86(-1.61%) |
Feb 22, 2022 | 53.73 | 54.37 | 52.86 | 53.14 | 556,715 | -0.65(-1.21%) |
Feb 18, 2022 | 53.79 | 0 | -0.75(-1.37%) | |||
Feb 17, 2022 | 55.61 | 56.13 | 54.12 | 54.53 | 765,859 | -1.82(-3.23%) |
Feb 16, 2022 | 54.92 | 56.40 | 54.67 | 56.35 | 915,323 | +1.04(+1.88%) |
Feb 15, 2022 | 53.70 | 55.69 | 53.12 | 55.31 | 508,860 | +2.16(+4.07%) |
Feb 14, 2022 | 53.25 | 53.83 | 52.75 | 53.15 | 710,521 | +0.11(+0.20%) |
Feb 11, 2022 | 53.87 | 55.21 | 52.41 | 53.04 | 1,005,098 | -0.75(-1.39%) |
Feb 10, 2022 | 52.90 | 55.67 | 52.85 | 53.79 | 907,645 | +0.35(+0.66%) |
Feb 09, 2022 | 53.38 | 53.98 | 52.92 | 53.43 | 816,417 | +0.60(+1.13%) |
Feb 08, 2022 | 53.27 | 53.81 | 52.34 | 52.83 | 681,521 | -0.13(-0.24%) |
Feb 07, 2022 | 51.68 | 53.43 | 51.68 | 52.96 | 579,066 | +1.46(+2.84%) |
Feb 04, 2022 | 50.88 | 52.15 | 50.59 | 51.50 | 382,667 | +0.11(+0.21%) |
Feb 03, 2022 | 51.86 | 51.24 | 51.39 | 430,484 | -1.03(-1.97%) | |
Feb 02, 2022 | 51.97 | 52.73 | 51.55 | 52.42 | 554,484 | -0.17(-0.32%) |
Feb 01, 2022 | 51.96 | 52.95 | 51.41 | 52.59 | 741,530 | +1.38(+2.70%) |
Jan 31, 2022 | 48.34 | 51.22 | 51.20 | 901,364 | +1.88(+3.82%) | |
Jan 28, 2022 | 48.75 | 49.35 | 46.79 | 49.32 | 717,630 | +0.93(+1.93%) |
Jan 27, 2022 | 52.44 | 53.97 | 47.42 | 48.39 | 1,451,468 | -2.03(-4.03%) |
Jan 26, 2022 | 52.28 | 53.12 | 49.74 | 50.42 | 791,104 | -1.19(-2.30%) |
Jan 25, 2022 | 51.24 | 52.00 | 49.65 | 51.61 | 799,938 | -0.55(-1.05%) |
Jan 24, 2022 | 50.17 | 52.24 | 49.44 | 52.16 | 726,462 | +0.64(+1.24%) |
Jan 21, 2022 | 53.10 | 53.39 | 51.07 | 51.52 | 534,246 | -2.30(-4.27%) |
Jan 20, 2022 | 53.69 | 56.26 | 53.66 | 53.81 | 650,990 | -0.16(-0.29%) |
Jan 19, 2022 | 55.25 | 55.25 | 53.77 | 53.97 | 432,015 | -1.15(-2.08%) |
Jan 18, 2022 | 55.28 | 56.08 | 54.78 | 55.12 | 505,705 | -0.87(-1.56%) |
Jan 14, 2022 | 55.99 | 0 | +0.78(+1.40%) | |||
Jan 13, 2022 | 55.43 | 56.81 | 54.92 | 55.22 | 454,466 | +0.26(+0.46%) |
Jan 12, 2022 | 55.34 | 56.28 | 54.67 | 54.96 | 588,838 | -0.32(-0.59%) |
Jan 11, 2022 | 54.81 | 55.30 | 53.87 | 55.29 | 520,497 | +0.57(+1.04%) |
Jan 10, 2022 | 53.26 | 54.87 | 52.14 | 54.72 | 925,654 | +1.03(+1.92%) |
Jan 07, 2022 | 54.96 | 55.55 | 53.56 | 53.69 | 572,549 | +0.27(+0.50%) |
Jan 06, 2022 | 52.89 | 54.28 | 52.73 | 53.42 | 477,591 | +0.59(+1.11%) |
Jan 05, 2022 | 54.42 | 55.30 | 52.80 | 52.83 | 527,227 | -1.41(-2.61%) |
Jan 04, 2022 | 53.33 | 54.70 | 52.80 | 54.25 | 820,340 | +1.49(+2.83%) |
Jan 03, 2022 | 51.40 | 53.19 | 51.40 | 52.75 | 664,397 | +1.91(+3.76%) |
Dec 31, 2021 | 50.58 | 51.41 | 50.58 | 50.84 | 298,250 | -0.09(-0.17%) |
Dec 30, 2021 | 50.93 | 52.19 | 50.85 | 50.93 | 420,280 | -0.14(-0.27%) |
Dec 29, 2021 | 50.79 | 51.50 | 50.29 | 51.07 | 389,851 | +0.09(+0.17%) |
Dec 28, 2021 | 50.85 | 52.30 | 50.81 | 50.98 | 525,821 | -0.06(-0.12%) |
Dec 27, 2021 | 50.03 | 51.10 | 49.64 | 51.04 | 365,179 | +0.61(+1.21%) |
Dec 23, 2021 | 49.80 | 51.00 | 49.26 | 50.43 | 425,196 | +0.77(+1.54%) |
Dec 22, 2021 | 49.98 | 50.22 | 48.96 | 49.66 | 507,263 | -0.15(-0.30%) |
Dec 21, 2021 | 47.40 | 49.85 | 47.38 | 49.81 | 583,696 | +2.73(+5.80%) |
Dec 20, 2021 | 46.14 | 47.53 | 45.90 | 47.08 | 687,648 | -0.50(-1.05%) |
Dec 17, 2021 | 46.98 | 48.30 | 46.06 | 47.58 | 1,339,199 | +0.64(+1.36%) |
Dec 16, 2021 | 48.95 | 49.76 | 46.87 | 46.94 | 987,764 | -1.39(-2.88%) |
Dec 15, 2021 | 48.26 | 48.39 | 46.59 | 48.34 | 1,198,990 | -0.11(-0.22%) |
Dec 14, 2021 | 49.00 | 50.55 | 48.40 | 48.45 | 830,465 | -1.01(-2.04%) |
Dec 13, 2021 | 50.07 | 50.72 | 48.33 | 49.46 | 887,179 | -1.37(-2.70%) |
Dec 10, 2021 | 51.72 | 51.84 | 50.06 | 50.83 | 651,040 | -0.32(-0.63%) |
Dec 09, 2021 | 51.18 | 52.15 | 50.25 | 51.15 | 934,298 | -1.06(-2.03%) |
Dec 08, 2021 | 52.29 | 52.95 | 51.70 | 52.21 | 1,422,694 | +0.66(+1.28%) |
Dec 07, 2021 | 52.15 | 53.34 | 51.16 | 51.56 | 895,679 | -0.19(-0.36%) |
Dec 06, 2021 | 50.28 | 52.76 | 49.48 | 51.74 | 1,223,303 | +2.60(+5.29%) |
Dec 03, 2021 | 50.05 | 50.20 | 48.44 | 49.14 | 1,410,055 | -1.36(-2.70%) |
Dec 02, 2021 | 49.67 | 50.53 | 48.97 | 50.51 | 2,697,067 | +2.38(+4.93%) |
Dec 01, 2021 | 52.06 | 52.39 | 48.11 | 48.13 | 743,908 | -2.30(-4.55%) |
Nov 30, 2021 | 51.19 | 51.50 | 49.57 | 50.43 | 1,084,274 | -1.62(-3.11%) |
Nov 29, 2021 | 53.26 | 53.45 | 51.23 | 52.05 | 879,155 | -0.21(-0.39%) |
Nov 26, 2021 | 54.80 | 55.05 | 50.64 | 52.25 | 899,179 | -5.62(-9.72%) |
Nov 24, 2021 | 57.58 | 58.30 | 57.14 | 57.88 | 346,026 | -0.28(-0.49%) |
Nov 23, 2021 | 57.68 | 58.29 | 56.83 | 58.16 | 651,964 | +0.50(+0.87%) |
Nov 22, 2021 | 58.07 | 58.85 | 56.63 | 57.66 | 777,685 | -0.52(-0.89%) |
Nov 19, 2021 | 60.37 | 60.89 | 57.83 | 58.18 | 691,585 | -3.37(-5.47%) |
Nov 18, 2021 | 61.47 | 61.55 | 60.86 | 61.55 | 553,625 | +0.61(+1.00%) |
Nov 17, 2021 | 60.11 | 61.10 | 59.67 | 60.94 | 403,889 | +0.74(+1.22%) |
Nov 16, 2021 | 61.80 | 62.21 | 60.07 | 60.20 | 507,122 | -1.80(-2.90%) |
Nov 15, 2021 | 62.00 | 62.58 | 61.13 | 62.00 | 449,416 | +0.95(+1.56%) |
Nov 12, 2021 | 60.51 | 61.73 | 60.23 | 61.05 | 491,694 | +0.35(+0.58%) |
Nov 11, 2021 | 60.97 | 61.64 | 60.42 | 60.69 | 329,912 | -0.21(-0.34%) |
Nov 10, 2021 | 60.68 | 60.90 | 405,623 | +0.05(+0.08%) | ||
Nov 09, 2021 | 60.15 | 61.17 | 59.78 | 60.85 | 425,206 | +0.38(+0.63%) |
Nov 08, 2021 | 61.46 | 61.46 | 60.09 | 60.47 | 275,558 | -0.73(-1.19%) |
Nov 05, 2021 | 58.35 | 61.24 | 57.87 | 61.19 | 688,593 | +4.25(+7.46%) |
Nov 04, 2021 | 57.62 | 58.32 | 56.70 | 56.94 | 391,166 | -0.64(-1.11%) |
Nov 03, 2021 | 57.34 | 57.79 | 56.94 | 57.58 | 270,659 | -0.13(-0.22%) |
Nov 02, 2021 | 57.97 | 57.97 | 56.77 | 57.71 | 379,697 | -0.18(-0.31%) |
Nov 01, 2021 | 56.02 | 58.05 | 55.79 | 57.89 | 471,352 | +2.20(+3.95%) |
Oct 29, 2021 | 55.28 | 55.90 | 54.77 | 55.69 | 688,689 | +0.41(+0.75%) |
Oct 28, 2021 | 54.35 | 55.43 | 53.65 | 55.28 | 538,415 | +0.63(+1.15%) |
Oct 27, 2021 | 55.84 | 56.21 | 54.60 | 54.65 | 390,070 | -1.20(-2.14%) |
Oct 26, 2021 | 55.83 | 55.85 | 418,912 | -0.09(-0.16%) | ||
Oct 25, 2021 | 56.73 | 56.77 | 55.83 | 55.93 | 326,222 | -0.86(-1.52%) |
Oct 22, 2021 | 56.00 | 56.95 | 55.95 | 56.80 | 590,320 | +0.62(+1.10%) |
Oct 21, 2021 | 57.47 | 58.24 | 56.02 | 56.18 | 440,092 | -1.30(-2.25%) |
Oct 20, 2021 | 57.35 | 57.94 | 56.68 | 57.47 | 586,722 | -0.06(-0.10%) |
Oct 19, 2021 | 58.74 | 60.03 | 56.49 | 57.53 | 881,572 | -1.53(-2.59%) |
Oct 18, 2021 | 59.82 | 60.21 | 58.84 | 59.06 | 888,203 | -1.12(-1.86%) |
Oct 15, 2021 | 60.33 | 61.18 | 60.09 | 60.18 | 377,131 | +0.09(+0.15%) |
Oct 14, 2021 | 61.33 | 61.57 | 59.55 | 60.10 | 297,812 | -0.76(-1.24%) |
Oct 13, 2021 | 61.84 | 62.28 | 60.51 | 60.85 | 630,274 | -0.63(-1.02%) |
Oct 12, 2021 | 61.34 | 62.32 | 61.00 | 61.48 | 514,629 | +0.30(+0.50%) |
Oct 11, 2021 | 60.93 | 62.97 | 60.64 | 61.17 | 502,690 | +0.37(+0.61%) |
Oct 08, 2021 | 61.33 | 61.68 | 60.54 | 60.80 | 348,066 | -0.33(-0.55%) |
Oct 07, 2021 | 60.23 | 61.43 | 59.94 | 61.14 | 708,731 | +1.72(+2.89%) |
Oct 06, 2021 | 61.02 | 61.45 | 58.28 | 59.42 | 640,778 | -2.14(-3.48%) |
Oct 05, 2021 | 61.03 | 61.78 | 60.78 | 61.56 | 910,846 | +0.53(+0.87%) |
Oct 04, 2021 | 59.95 | 61.29 | 59.66 | 61.03 | 802,289 | +1.29(+2.15%) |
Oct 01, 2021 | 59.10 | 60.07 | 58.40 | 59.74 | 777,779 | +1.45(+2.49%) |
Sep 30, 2021 | 58.82 | 59.37 | 58.17 | 58.29 | 427,699 | -0.30(-0.52%) |
Sep 29, 2021 | 60.56 | 60.56 | 58.32 | 58.59 | 529,489 | -1.21(-2.02%) |
Sep 28, 2021 | 61.10 | 61.51 | 59.60 | 59.80 | 389,764 | -1.30(-2.12%) |
Sep 27, 2021 | 59.57 | 61.93 | 59.34 | 61.10 | 488,871 | +2.14(+3.63%) |
Sep 24, 2021 | 57.70 | 59.66 | 57.51 | 58.96 | 680,830 | -0.62(-1.04%) |
Sep 23, 2021 | 58.89 | 60.15 | 58.61 | 59.58 | 663,298 | +1.45(+2.50%) |
Sep 22, 2021 | 56.79 | 58.54 | 56.47 | 58.12 | 565,534 | +1.85(+3.28%) |
Sep 21, 2021 | 57.91 | 58.14 | 56.03 | 56.28 | 593,324 | -1.17(-2.03%) |
Sep 20, 2021 | 55.57 | 57.61 | 55.11 | 57.45 | 639,152 | +0.34(+0.60%) |
Sep 17, 2021 | 57.39 | 58.01 | 55.98 | 57.10 | 1,542,290 | -0.21(-0.36%) |
Sep 16, 2021 | 57.99 | 58.60 | 57.19 | 57.31 | 622,535 | -0.44(-0.76%) |
Sep 15, 2021 | 56.50 | 57.79 | 56.11 | 57.75 | 564,579 | +1.52(+2.71%) |
Sep 14, 2021 | 56.70 | 57.21 | 55.71 | 56.23 | 455,303 | -0.36(-0.64%) |
Sep 13, 2021 | 55.07 | 57.89 | 54.92 | 56.59 | 658,104 | +2.01(+3.69%) |
Sep 10, 2021 | 53.42 | 59.08 | 52.34 | 54.58 | 3,769,035 | +1.33(+2.49%) |
Sep 09, 2021 | 52.75 | 54.27 | 52.33 | 53.25 | 550,561 | +0.38(+0.72%) |
Sep 08, 2021 | 54.90 | 55.30 | 52.51 | 52.87 | 540,769 | -2.36(-4.27%) |
Sep 07, 2021 | 55.05 | 55.92 | 54.83 | 55.23 | 452,128 | -0.23(-0.41%) |
Sep 03, 2021 | 56.41 | 56.64 | 55.21 | 55.45 | 312,050 | -1.07(-1.89%) |
Sep 02, 2021 | 56.11 | 57.06 | 55.22 | 56.52 | 398,889 | +0.76(+1.36%) |