Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.02 | 51.02 | 50.36 | 50.38 | 5,139 | -0.30(-0.60%) |
Aug 30, 2022 | 51.10 | 51.10 | 50.47 | 50.68 | 6,843 | -0.09(-0.17%) |
Aug 29, 2022 | 51.47 | 51.59 | 50.76 | 50.77 | 7,924 | -0.75(-1.46%) |
Aug 26, 2022 | 52.70 | 52.70 | 51.52 | 51.52 | 5,355 | -0.96(-1.83%) |
Aug 25, 2022 | 52.16 | 52.54 | 52.16 | 52.48 | 7,316 | +0.61(+1.18%) |
Aug 24, 2022 | 52.13 | 52.13 | 51.67 | 51.87 | 4,026 | -0.28(-0.53%) |
Aug 23, 2022 | 52.83 | 52.83 | 52.10 | 52.15 | 3,161 | -0.50(-0.94%) |
Aug 22, 2022 | 52.98 | 53.00 | 52.50 | 52.64 | 4,729 | -1.17(-2.17%) |
Aug 19, 2022 | 53.96 | 53.96 | 53.63 | 53.81 | 2,094 | -0.61(-1.12%) |
Aug 18, 2022 | 54.24 | 54.44 | 54.12 | 54.43 | 12,122 | +0.10(+0.18%) |
Aug 17, 2022 | 54.41 | 54.43 | 54.07 | 54.33 | 5,855 | -0.47(-0.85%) |
Aug 16, 2022 | 54.08 | 54.84 | 54.08 | 54.80 | 3,180 | +0.54(+1.00%) |
Aug 15, 2022 | 53.43 | 54.27 | 53.43 | 54.25 | 5,538 | +0.44(+0.81%) |
Aug 12, 2022 | 53.26 | 53.83 | 53.26 | 53.82 | 5,657 | +0.77(+1.45%) |
Aug 11, 2022 | 52.90 | 53.10 | 52.80 | 53.04 | 6,553 | +0.54(+1.03%) |
Aug 10, 2022 | 52.55 | 52.77 | 52.47 | 52.50 | 8,919 | +0.70(+1.34%) |
Aug 09, 2022 | 51.47 | 51.81 | 51.47 | 51.81 | 2,994 | +0.27(+0.52%) |
Aug 08, 2022 | 51.78 | 51.80 | 51.43 | 51.54 | 2,980 | -0.10(-0.18%) |
Aug 05, 2022 | 51.41 | 51.63 | 51.41 | 51.63 | 1,804 | +0.50(+0.98%) |
Aug 04, 2022 | 51.18 | 51.29 | 51.12 | 51.13 | 4,878 | -0.39(-0.75%) |
Aug 03, 2022 | 51.01 | 51.66 | 51.01 | 51.52 | 3,093 | +0.41(+0.80%) |
Aug 02, 2022 | 51.39 | 51.52 | 51.11 | 51.11 | 11,577 | -0.64(-1.23%) |
Aug 01, 2022 | 51.42 | 51.83 | 51.31 | 51.75 | 3,635 | +0.16(+0.31%) |
Jul 29, 2022 | 50.80 | 51.73 | 50.80 | 51.59 | 9,088 | +0.62(+1.21%) |
Jul 28, 2022 | 50.87 | 51.00 | 50.50 | 50.97 | 6,879 | -0.02(-0.04%) |
Jul 27, 2022 | 50.11 | 51.22 | 50.11 | 50.99 | 13,895 | +0.73(+1.46%) |
Jul 26, 2022 | 49.64 | 50.44 | 49.64 | 50.25 | 16,562 | +0.15(+0.30%) |
Jul 25, 2022 | 49.82 | 50.18 | 49.82 | 50.10 | 16,278 | +0.79(+1.60%) |
Jul 22, 2022 | 49.39 | 49.72 | 49.05 | 49.31 | 7,176 | -0.18(-0.37%) |
Jul 21, 2022 | 49.19 | 49.49 | 48.89 | 49.49 | 6,711 | -0.02(-0.04%) |
Jul 20, 2022 | 48.74 | 49.56 | 48.74 | 49.51 | 22,628 | +0.50(+1.01%) |
Jul 19, 2022 | 48.59 | 49.17 | 48.59 | 49.02 | 5,990 | +1.42(+2.98%) |
Jul 18, 2022 | 48.32 | 48.37 | 47.52 | 47.60 | 11,376 | +0.07(+0.14%) |
Jul 15, 2022 | 46.78 | 47.70 | 46.66 | 47.53 | 26,352 | +1.38(+2.99%) |
Jul 14, 2022 | 46.11 | 46.17 | 45.62 | 46.15 | 15,655 | -0.72(-1.54%) |
Jul 13, 2022 | 47.63 | 47.63 | 46.82 | 46.87 | 1,420 | -0.75(-1.58%) |
Jul 12, 2022 | 47.82 | 48.15 | 47.54 | 47.62 | 6,894 | -0.03(-0.06%) |
Jul 11, 2022 | 47.48 | 47.88 | 47.48 | 47.65 | 16,872 | -0.44(-0.92%) |
Jul 08, 2022 | 48.10 | 48.10 | 47.82 | 48.09 | 15,337 | -0.04(-0.07%) |
Jul 07, 2022 | 48.54 | 48.54 | 48.09 | 48.13 | 52,296 | +0.15(+0.32%) |
Jul 06, 2022 | 48.12 | 48.27 | 47.64 | 47.98 | 14,573 | -0.24(-0.49%) |
Jul 05, 2022 | 47.26 | 48.22 | 46.93 | 48.22 | 14,581 | +0.04(+0.08%) |
Jul 01, 2022 | 47.62 | 48.18 | 47.25 | 48.18 | 6,274 | +0.82(+1.73%) |
Jun 30, 2022 | 46.92 | 47.71 | 46.63 | 47.36 | 7,109 | -0.14(-0.30%) |
Jun 29, 2022 | 47.65 | 47.65 | 47.50 | 47.50 | 4,999 | -0.42(-0.88%) |
Jun 28, 2022 | 48.35 | 48.85 | 47.90 | 47.92 | 6,939 | -0.25(-0.51%) |
Jun 27, 2022 | 48.22 | 48.43 | 47.99 | 48.17 | 23,895 | +0.16(+0.33%) |
Jun 24, 2022 | 47.10 | 48.09 | 47.10 | 48.01 | 5,993 | +1.08(+2.31%) |
Jun 23, 2022 | 47.32 | 47.58 | 46.68 | 46.93 | 22,436 | -0.69(-1.44%) |
Jun 22, 2022 | 47.04 | 47.72 | 47.04 | 47.62 | 9,833 | +0.05(+0.10%) |
Jun 21, 2022 | 47.44 | 47.76 | 47.16 | 47.57 | 14,014 | +0.74(+1.59%) |
Jun 17, 2022 | 46.33 | 47.19 | 46.30 | 46.82 | 7,394 | +0.74(+1.60%) |
Jun 16, 2022 | 46.82 | 46.98 | 45.98 | 46.08 | 28,618 | -1.39(-2.94%) |
Jun 15, 2022 | 47.53 | 47.75 | 47.44 | 47.48 | 18,548 | +0.36(+0.77%) |
Jun 14, 2022 | 47.20 | 47.37 | 46.82 | 47.12 | 18,484 | +0.27(+0.57%) |
Jun 13, 2022 | 46.81 | 47.70 | 46.77 | 46.85 | 21,458 | -0.84(-1.77%) |
Jun 10, 2022 | 48.09 | 48.28 | 47.52 | 47.70 | 4,829 | -1.23(-2.52%) |
Jun 09, 2022 | 49.93 | 49.94 | 48.93 | 48.93 | 9,933 | -1.30(-2.60%) |
Jun 08, 2022 | 50.47 | 50.66 | 50.07 | 50.23 | 6,314 | -0.83(-1.63%) |
Jun 07, 2022 | 50.38 | 51.06 | 50.38 | 51.06 | 30,401 | +0.21(+0.42%) |
Jun 06, 2022 | 51.11 | 51.15 | 50.83 | 50.85 | 1,962 | +0.20(+0.39%) |
Jun 03, 2022 | 50.76 | 50.84 | 50.54 | 50.65 | 5,531 | -0.49(-0.96%) |
Jun 02, 2022 | 50.21 | 51.14 | 50.01 | 51.14 | 4,011 | +0.79(+1.57%) |
Jun 01, 2022 | 50.80 | 50.80 | 49.82 | 50.35 | 10,438 | -0.47(-0.93%) |
May 31, 2022 | 50.34 | 50.85 | 50.09 | 50.82 | 18,161 | +0.09(+0.19%) |
May 27, 2022 | 50.36 | 50.73 | 50.25 | 50.73 | 2,523 | +0.61(+1.22%) |
May 26, 2022 | 49.43 | 50.29 | 49.38 | 50.12 | 13,588 | +0.92(+1.88%) |
May 25, 2022 | 48.96 | 49.52 | 48.86 | 49.19 | 8,961 | +0.45(+0.91%) |
May 24, 2022 | 48.30 | 48.94 | 47.98 | 48.75 | 8,812 | -0.07(-0.14%) |
May 23, 2022 | 48.52 | 49.35 | 48.52 | 48.81 | 6,642 | +0.92(+1.92%) |
May 20, 2022 | 47.83 | 48.09 | 47.14 | 47.89 | 18,654 | +0.24(+0.50%) |
May 19, 2022 | 47.78 | 48.30 | 47.59 | 47.66 | 12,348 | -0.61(-1.26%) |
May 18, 2022 | 48.85 | 48.86 | 48.02 | 48.26 | 13,753 | -0.93(-1.89%) |
May 17, 2022 | 48.31 | 49.24 | 48.31 | 49.19 | 23,614 | +1.41(+2.95%) |
May 16, 2022 | 48.18 | 48.22 | 47.41 | 47.78 | 63,535 | -0.31(-0.65%) |
May 13, 2022 | 48.62 | 48.70 | 47.88 | 48.09 | 8,691 | -0.02(-0.04%) |
May 12, 2022 | 48.06 | 48.17 | 47.23 | 48.11 | 59,157 | +0.06(+0.12%) |
May 11, 2022 | 48.58 | 49.09 | 47.97 | 48.06 | 19,425 | -0.37(-0.76%) |
May 10, 2022 | 49.20 | 49.57 | 48.08 | 48.42 | 13,413 | -0.54(-1.10%) |
May 09, 2022 | 48.51 | 49.38 | 48.50 | 48.96 | 56,795 | -0.08(-0.15%) |
May 06, 2022 | 49.16 | 49.27 | 48.63 | 49.04 | 36,866 | -0.42(-0.84%) |
May 05, 2022 | 50.27 | 50.48 | 49.00 | 49.46 | 11,388 | -1.23(-2.43%) |
May 04, 2022 | 49.57 | 50.71 | 49.22 | 50.69 | 46,736 | +1.27(+2.57%) |
May 03, 2022 | 48.86 | 49.61 | 48.66 | 49.42 | 13,169 | +0.55(+1.13%) |
May 02, 2022 | 48.92 | 49.18 | 47.97 | 48.87 | 36,968 | +0.45(+0.93%) |
Apr 29, 2022 | 49.57 | 49.73 | 48.34 | 48.42 | 10,264 | -1.35(-2.70%) |
Apr 28, 2022 | 49.66 | 49.89 | 49.04 | 49.76 | 19,211 | +0.43(+0.86%) |
Apr 27, 2022 | 49.86 | 49.86 | 49.28 | 49.33 | 29,695 | -0.26(-0.52%) |
Apr 26, 2022 | 50.49 | 50.60 | 49.46 | 49.59 | 18,429 | -1.26(-2.48%) |
Apr 25, 2022 | 50.81 | 50.93 | 49.75 | 50.85 | 46,736 | -0.08(-0.15%) |
Apr 22, 2022 | 51.89 | 52.09 | 50.90 | 50.93 | 23,611 | -1.16(-2.22%) |
Apr 21, 2022 | 52.87 | 53.09 | 51.89 | 52.08 | 14,578 | -0.57(-1.08%) |
Apr 20, 2022 | 52.69 | 53.05 | 52.44 | 52.65 | 14,799 | +0.36(+0.69%) |
Apr 19, 2022 | 50.93 | 52.38 | 50.93 | 52.29 | 21,535 | +1.50(+2.95%) |
Apr 18, 2022 | 50.73 | 50.89 | 50.47 | 50.79 | 86,574 | +0.21(+0.41%) |
Apr 14, 2022 | 51.13 | 51.39 | 50.44 | 50.58 | 14,487 | -0.56(-1.10%) |
Apr 13, 2022 | 50.26 | 51.15 | 50.04 | 51.15 | 11,470 | +0.66(+1.30%) |
Apr 12, 2022 | 50.86 | 51.32 | 50.33 | 50.49 | 20,048 | -0.26(-0.50%) |
Apr 11, 2022 | 50.55 | 51.57 | 50.55 | 50.75 | 14,169 | +0.19(+0.37%) |
Apr 08, 2022 | 51.21 | 51.29 | 50.56 | 50.56 | 24,047 | -0.27(-0.54%) |
Apr 07, 2022 | 51.86 | 51.86 | 50.64 | 50.83 | 24,014 | -0.71(-1.38%) |
Apr 06, 2022 | 52.18 | 52.30 | 51.51 | 51.54 | 102,013 | -0.63(-1.20%) |
Apr 05, 2022 | 52.81 | 52.91 | 52.12 | 52.17 | 25,415 | -0.48(-0.92%) |
Apr 04, 2022 | 52.83 | 52.88 | 52.13 | 52.65 | 31,719 | -0.39(-0.73%) |
Apr 01, 2022 | 53.98 | 53.99 | 52.79 | 53.04 | 41,922 | -0.17(-0.32%) |
Mar 31, 2022 | 54.13 | 54.24 | 53.21 | 53.21 | 87,611 | -0.69(-1.27%) |
Mar 30, 2022 | 55.57 | 55.57 | 53.65 | 53.89 | 21,020 | -1.62(-2.91%) |
Mar 29, 2022 | 55.04 | 55.72 | 54.89 | 55.51 | 93,929 | +0.91(+1.67%) |
Mar 28, 2022 | 54.60 | 54.60 | 54.14 | 54.60 | 9,714 | -0.56(-1.01%) |
Mar 25, 2022 | 54.43 | 55.16 | 54.43 | 55.16 | 12,928 | +1.17(+2.16%) |
Mar 24, 2022 | 54.18 | 54.20 | 53.44 | 53.99 | 7,105 | +0.40(+0.74%) |
Mar 23, 2022 | 55.06 | 55.06 | 53.59 | 53.59 | 79,571 | -1.85(-3.34%) |
Mar 22, 2022 | 55.45 | 55.97 | 55.29 | 55.44 | 12,548 | +0.88(+1.61%) |
Mar 21, 2022 | 55.40 | 55.71 | 54.49 | 54.57 | 6,553 | -0.61(-1.10%) |
Mar 18, 2022 | 55.02 | 55.49 | 54.17 | 55.17 | 14,479 | -0.29(-0.52%) |
Mar 17, 2022 | 55.72 | 55.73 | 55.31 | 55.46 | 7,125 | -0.64(-1.14%) |
Mar 16, 2022 | 55.30 | 56.18 | 55.22 | 56.10 | 23,134 | +1.08(+1.97%) |
Mar 15, 2022 | 55.55 | 55.55 | 54.63 | 55.02 | 9,693 | -0.12(-0.22%) |
Mar 14, 2022 | 55.38 | 55.95 | 55.04 | 55.14 | 19,797 | +0.24(+0.43%) |
Mar 11, 2022 | 54.64 | 55.46 | 54.64 | 54.90 | 22,344 | +0.46(+0.85%) |
Mar 10, 2022 | 54.07 | 54.44 | 53.87 | 54.44 | 9,120 | +0.17(+0.31%) |
Mar 09, 2022 | 54.30 | 54.71 | 54.13 | 54.27 | 9,923 | +1.16(+2.19%) |
Mar 08, 2022 | 53.75 | 54.31 | 52.83 | 53.11 | 72,976 | +0.07(+0.13%) |
Mar 07, 2022 | 54.15 | 54.40 | 53.03 | 53.04 | 44,579 | -1.48(-2.72%) |
Mar 04, 2022 | 55.14 | 55.14 | 54.04 | 54.52 | 171,858 | -1.32(-2.36%) |
Mar 03, 2022 | 56.51 | 56.51 | 55.70 | 55.84 | 26,016 | -0.27(-0.49%) |
Mar 02, 2022 | 54.59 | 56.50 | 54.59 | 56.11 | 15,323 | +2.12(+3.93%) |
Mar 01, 2022 | 55.98 | 55.98 | 53.50 | 53.99 | 90,922 | -2.50(-4.43%) |
Feb 28, 2022 | 55.62 | 56.50 | 55.62 | 56.49 | 17,793 | -0.03(-0.05%) |
Feb 25, 2022 | 54.64 | 56.57 | 55.49 | 56.52 | 48,027 | +1.99(+3.65%) |
Feb 24, 2022 | 53.87 | 54.62 | 52.96 | 54.53 | 17,783 | -0.92(-1.67%) |
Feb 23, 2022 | 56.62 | 56.74 | 55.30 | 55.45 | 5,670 | -0.71(-1.26%) |
Feb 22, 2022 | 56.18 | 56.63 | 55.85 | 56.16 | 8,872 | -0.41(-0.72%) |
Feb 18, 2022 | 56.56 | 0 | +0.35(+0.62%) | |||
Feb 17, 2022 | 57.11 | 57.11 | 56.17 | 56.21 | 48,582 | -1.27(-2.22%) |
Feb 16, 2022 | 56.81 | 57.73 | 56.60 | 57.49 | 28,712 | +0.07(+0.11%) |
Feb 15, 2022 | 56.94 | 57.43 | 56.88 | 57.42 | 57,738 | +1.24(+2.20%) |
Feb 14, 2022 | 56.95 | 57.04 | 55.96 | 56.19 | 8,811 | -0.28(-0.50%) |
Feb 11, 2022 | 56.23 | 57.40 | 56.23 | 56.47 | 34,067 | -0.14(-0.25%) |
Feb 10, 2022 | 57.31 | 57.31 | 56.38 | 56.61 | 31,502 | -0.22(-0.39%) |
Feb 09, 2022 | 58.07 | 58.07 | 56.77 | 56.84 | 48,590 | -0.86(-1.49%) |
Feb 08, 2022 | 57.04 | 57.78 | 56.97 | 57.70 | 44,815 | +1.25(+2.22%) |
Feb 07, 2022 | 56.21 | 56.61 | 56.05 | 56.44 | 18,629 | +0.20(+0.35%) |
Feb 04, 2022 | 55.65 | 56.52 | 55.38 | 56.24 | 33,033 | +0.63(+1.12%) |
Feb 03, 2022 | 55.91 | 55.48 | 55.62 | 29,885 | -0.09(-0.16%) | |
Feb 02, 2022 | 55.93 | 55.93 | 55.23 | 55.71 | 23,942 | -0.38(-0.68%) |
Feb 01, 2022 | 55.25 | 56.15 | 54.96 | 56.09 | 33,333 | +0.48(+0.86%) |
Jan 31, 2022 | 54.28 | 55.64 | 55.61 | 171,612 | +0.61(+1.11%) | |
Jan 28, 2022 | 55.11 | 55.20 | 53.72 | 55.00 | 55,221 | +0.10(+0.19%) |
Jan 27, 2022 | 56.59 | 56.92 | 54.52 | 54.89 | 16,712 | -1.29(-2.30%) |
Jan 26, 2022 | 57.04 | 57.68 | 55.66 | 56.19 | 21,629 | -0.68(-1.19%) |
Jan 25, 2022 | 56.68 | 57.36 | 55.50 | 56.86 | 49,734 | -0.02(-0.04%) |
Jan 24, 2022 | 55.35 | 57.02 | 55.28 | 56.88 | 18,431 | +0.91(+1.63%) |
Jan 21, 2022 | 55.99 | 57.28 | 55.95 | 55.97 | 47,654 | -0.36(-0.64%) |
Jan 20, 2022 | 57.87 | 58.27 | 56.27 | 56.33 | 10,729 | -1.35(-2.34%) |
Jan 19, 2022 | 59.32 | 59.32 | 57.65 | 57.68 | 64,489 | -1.52(-2.56%) |
Jan 18, 2022 | 60.03 | 60.03 | 59.06 | 59.19 | 75,240 | -0.74(-1.24%) |
Jan 14, 2022 | 59.94 | 0 | +0.46(+0.78%) | |||
Jan 13, 2022 | 59.41 | 59.88 | 59.37 | 59.48 | 16,675 | +0.40(+0.67%) |
Jan 12, 2022 | 59.02 | 59.29 | 58.55 | 59.08 | 21,856 | -0.08(-0.13%) |
Jan 11, 2022 | 59.20 | 59.34 | 58.62 | 59.16 | 29,780 | -0.12(-0.21%) |
Jan 10, 2022 | 59.31 | 59.43 | 58.72 | 59.28 | 40,547 | -0.05(-0.09%) |
Jan 07, 2022 | 58.86 | 59.49 | 58.76 | 59.33 | 27,232 | +0.35(+0.59%) |
Jan 06, 2022 | 57.66 | 59.09 | 57.66 | 58.98 | 19,929 | +1.82(+3.19%) |
Jan 05, 2022 | 57.85 | 58.13 | 57.16 | 57.16 | 30,897 | -0.33(-0.57%) |
Jan 04, 2022 | 56.93 | 58.09 | 56.93 | 57.49 | 16,528 | +1.07(+1.89%) |
Jan 03, 2022 | 55.96 | 57.01 | 55.96 | 56.42 | 51,145 | +0.77(+1.39%) |
Dec 31, 2021 | 55.59 | 55.67 | 55.35 | 55.65 | 8,565 | +0.05(+0.08%) |
Dec 30, 2021 | 56.19 | 56.31 | 55.60 | 55.60 | 5,992 | -0.31(-0.56%) |
Dec 29, 2021 | 55.56 | 56.02 | 55.56 | 55.91 | 9,274 | +0.20(+0.36%) |
Dec 28, 2021 | 55.26 | 55.95 | 55.17 | 55.72 | 23,175 | +0.24(+0.43%) |
Dec 27, 2021 | 54.87 | 55.48 | 54.57 | 55.48 | 22,140 | +0.64(+1.17%) |
Dec 23, 2021 | 54.75 | 55.07 | 54.56 | 54.84 | 19,932 | +0.48(+0.88%) |
Dec 22, 2021 | 53.69 | 54.38 | 53.69 | 54.36 | 12,964 | +0.39(+0.73%) |
Dec 21, 2021 | 53.54 | 54.06 | 53.20 | 53.97 | 13,120 | +1.17(+2.22%) |
Dec 20, 2021 | 53.22 | 53.32 | 51.84 | 52.79 | 36,669 | -0.92(-1.71%) |
Dec 17, 2021 | 54.39 | 54.39 | 53.26 | 53.71 | 14,522 | -0.95(-1.73%) |
Dec 16, 2021 | 55.13 | 55.72 | 54.47 | 54.66 | 6,349 | +0.22(+0.40%) |
Dec 15, 2021 | 54.48 | 55.03 | 54.11 | 54.45 | 14,986 | +0.22(+0.41%) |
Dec 14, 2021 | 54.26 | 55.08 | 54.15 | 54.22 | 18,332 | +0.22(+0.41%) |
Dec 13, 2021 | 54.73 | 54.79 | 53.83 | 54.00 | 19,392 | -0.77(-1.41%) |
Dec 10, 2021 | 55.17 | 55.17 | 54.29 | 54.78 | 25,022 | +0.12(+0.21%) |
Dec 09, 2021 | 54.80 | 55.35 | 54.57 | 54.66 | 23,775 | -0.51(-0.93%) |
Dec 08, 2021 | 55.13 | 55.27 | 54.93 | 55.17 | 37,686 | +0.03(+0.05%) |
Dec 07, 2021 | 55.74 | 56.06 | 54.94 | 55.15 | 44,494 | -0.25(-0.45%) |
Dec 06, 2021 | 55.61 | 55.75 | 55.40 | 55.40 | 6,242 | +1.07(+1.97%) |
Dec 03, 2021 | 55.19 | 55.49 | 54.05 | 54.33 | 6,309 | -0.63(-1.14%) |
Dec 02, 2021 | 53.76 | 55.31 | 53.53 | 54.95 | 14,011 | +1.64(+3.07%) |
Dec 01, 2021 | 54.74 | 55.39 | 53.32 | 53.32 | 12,152 | -0.41(-0.76%) |
Nov 30, 2021 | 54.09 | 54.29 | 53.40 | 53.72 | 33,999 | -0.94(-1.72%) |
Nov 29, 2021 | 55.90 | 55.90 | 54.50 | 54.66 | 30,931 | -0.19(-0.35%) |
Nov 26, 2021 | 56.09 | 56.10 | 54.08 | 54.86 | 63,009 | -2.78(-4.82%) |
Nov 24, 2021 | 57.88 | 57.95 | 57.50 | 57.63 | 67,931 | -0.36(-0.61%) |
Nov 23, 2021 | 57.38 | 57.99 | 57.38 | 57.99 | 21,720 | +0.64(+1.11%) |
Nov 22, 2021 | 57.25 | 58.24 | 56.94 | 57.35 | 30,730 | +0.85(+1.51%) |
Nov 19, 2021 | 56.41 | 56.62 | 55.92 | 56.50 | 6,003 | -0.48(-0.84%) |
Nov 18, 2021 | 56.88 | 57.07 | 56.98 | 56.98 | 11,102 | -0.11(-0.19%) |
Nov 17, 2021 | 57.08 | 57.14 | 56.60 | 57.08 | 27,856 | -0.49(-0.86%) |
Nov 16, 2021 | 57.68 | 57.78 | 57.40 | 57.58 | 9,005 | -0.08(-0.13%) |
Nov 15, 2021 | 57.57 | 57.77 | 57.52 | 57.66 | 10,390 | +0.20(+0.35%) |
Nov 12, 2021 | 57.80 | 58.01 | 57.28 | 57.45 | 11,686 | -0.50(-0.86%) |
Nov 11, 2021 | 57.99 | 58.20 | 57.58 | 57.95 | 11,421 | +0.23(+0.40%) |
Nov 10, 2021 | 57.46 | 57.72 | 18,721 | +0.23(+0.41%) | ||
Nov 09, 2021 | 57.33 | 57.68 | 57.18 | 57.49 | 70,763 | -0.21(-0.37%) |
Nov 08, 2021 | 57.37 | 58.15 | 57.37 | 57.70 | 11,746 | +0.24(+0.42%) |
Nov 05, 2021 | 56.84 | 57.76 | 56.84 | 57.46 | 6,224 | +1.01(+1.79%) |
Nov 04, 2021 | 57.02 | 57.02 | 56.13 | 56.45 | 11,742 | -0.82(-1.43%) |
Nov 03, 2021 | 55.64 | 57.33 | 55.64 | 57.27 | 64,877 | +1.37(+2.45%) |
Nov 02, 2021 | 56.19 | 56.48 | 55.88 | 55.90 | 17,847 | -0.49(-0.88%) |
Nov 01, 2021 | 55.03 | 56.41 | 54.59 | 56.39 | 3,101 | +1.80(+3.30%) |
Oct 29, 2021 | 54.79 | 54.89 | 54.59 | 54.59 | 3,344 | +0.05(+0.09%) |
Oct 28, 2021 | 53.92 | 54.54 | 53.92 | 54.54 | 6,782 | +0.62(+1.15%) |
Oct 27, 2021 | 54.65 | 54.65 | 53.83 | 53.92 | 36,157 | -1.41(-2.55%) |
Oct 26, 2021 | 55.52 | 55.33 | 55.33 | 6,689 | -0.31(-0.55%) | |
Oct 25, 2021 | 55.77 | 55.64 | 3,355 | +0.14(+0.26%) | ||
Oct 22, 2021 | 55.11 | 55.49 | 55.11 | 55.49 | 7,848 | +0.49(+0.88%) |
Oct 21, 2021 | 55.02 | 55.19 | 54.81 | 55.01 | 3,419 | -0.25(-0.46%) |
Oct 20, 2021 | 54.34 | 55.31 | 54.34 | 55.26 | 40,276 | +1.13(+2.09%) |
Oct 19, 2021 | 54.17 | 54.17 | 53.84 | 54.13 | 11,044 | -0.05(-0.10%) |
Oct 18, 2021 | 54.25 | 54.63 | 54.10 | 54.18 | 4,269 | -0.12(-0.22%) |
Oct 15, 2021 | 54.92 | 54.92 | 54.30 | 54.30 | 7,267 | +0.00(+0.00%) |
Oct 14, 2021 | 54.10 | 54.30 | 53.96 | 54.30 | 7,187 | +0.67(+1.25%) |
Oct 13, 2021 | 53.58 | 53.70 | 52.95 | 53.64 | 14,354 | -0.11(-0.20%) |
Oct 12, 2021 | 53.53 | 53.91 | 53.34 | 53.75 | 12,632 | -0.20(-0.38%) |
Oct 11, 2021 | 54.61 | 54.85 | 53.95 | 53.95 | 13,326 | -0.68(-1.24%) |
Oct 08, 2021 | 54.19 | 54.79 | 54.19 | 54.62 | 8,399 | +0.13(+0.24%) |
Oct 07, 2021 | 54.25 | 54.52 | 54.00 | 54.49 | 11,588 | +0.85(+1.59%) |
Oct 06, 2021 | 53.24 | 53.66 | 52.86 | 53.64 | 32,149 | -0.40(-0.74%) |
Oct 05, 2021 | 53.99 | 54.37 | 53.81 | 54.04 | 9,486 | +0.19(+0.36%) |
Oct 04, 2021 | 53.58 | 54.14 | 53.58 | 53.84 | 11,270 | +0.01(+0.02%) |
Oct 01, 2021 | 52.86 | 54.19 | 52.60 | 53.84 | 58,371 | +1.10(+2.08%) |
Sep 30, 2021 | 53.55 | 53.61 | 52.74 | 52.74 | 131,881 | -0.56(-1.05%) |
Sep 29, 2021 | 52.49 | 53.34 | 52.20 | 53.29 | 8,486 | +0.71(+1.36%) |
Sep 28, 2021 | 53.11 | 53.46 | 52.56 | 52.58 | 10,646 | -0.59(-1.11%) |
Sep 27, 2021 | 51.58 | 53.54 | 51.58 | 53.17 | 37,721 | +1.81(+3.53%) |
Sep 24, 2021 | 50.60 | 51.55 | 50.60 | 51.36 | 8,944 | +0.54(+1.06%) |
Sep 23, 2021 | 49.55 | 51.17 | 49.35 | 50.82 | 23,393 | +1.49(+3.03%) |
Sep 22, 2021 | 49.34 | 49.72 | 49.06 | 49.32 | 94,688 | +0.43(+0.88%) |
Sep 21, 2021 | 48.86 | 49.00 | 48.49 | 48.89 | 16,146 | +0.27(+0.56%) |
Sep 20, 2021 | 48.79 | 48.87 | 48.01 | 48.62 | 34,539 | -0.57(-1.16%) |
Sep 17, 2021 | 49.23 | 49.67 | 49.17 | 49.19 | 15,704 | -0.28(-0.57%) |
Sep 16, 2021 | 49.86 | 49.86 | 49.13 | 49.47 | 20,815 | -0.07(-0.15%) |
Sep 15, 2021 | 49.42 | 49.69 | 49.23 | 49.54 | 11,016 | +0.57(+1.17%) |
Sep 14, 2021 | 49.84 | 49.84 | 48.95 | 48.97 | 11,571 | -0.81(-1.63%) |
Sep 13, 2021 | 50.26 | 50.26 | 49.68 | 49.78 | 10,716 | +0.28(+0.56%) |
Sep 10, 2021 | 49.88 | 50.03 | 49.51 | 49.51 | 2,082 | -0.69(-1.38%) |
Sep 09, 2021 | 50.30 | 50.66 | 50.16 | 50.20 | 3,367 | +0.02(+0.04%) |
Sep 08, 2021 | 50.60 | 50.64 | 50.00 | 50.18 | 3,726 | -0.60(-1.18%) |
Sep 07, 2021 | 51.52 | 51.52 | 50.78 | 50.78 | 7,644 | -0.29(-0.57%) |
Sep 03, 2021 | 51.09 | 51.16 | 50.92 | 51.07 | 8,218 | -0.16(-0.31%) |
Sep 02, 2021 | 51.21 | 51.39 | 51.21 | 51.23 | 4,412 | -0.16(-0.30%) |