Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.19 | 48.46 | 47.73 | 47.73 | 1,216,745 | -0.95(-1.95%) |
Aug 30, 2022 | 49.24 | 49.35 | 48.48 | 48.68 | 2,349,474 | -0.37(-0.74%) |
Aug 29, 2022 | 48.98 | 49.27 | 48.64 | 49.05 | 1,539,457 | +0.02(+0.04%) |
Aug 26, 2022 | 50.53 | 50.67 | 48.94 | 49.03 | 1,718,203 | -1.60(-3.16%) |
Aug 25, 2022 | 50.93 | 51.09 | 50.41 | 50.63 | 1,736,534 | -0.69(-1.35%) |
Aug 24, 2022 | 50.82 | 51.71 | 50.75 | 51.32 | 1,344,046 | +0.44(+0.87%) |
Aug 23, 2022 | 50.35 | 50.99 | 50.32 | 50.87 | 1,643,653 | +0.32(+0.62%) |
Aug 22, 2022 | 50.81 | 50.95 | 50.19 | 50.56 | 2,016,749 | -1.27(-2.46%) |
Aug 19, 2022 | 52.02 | 52.18 | 51.70 | 51.83 | 1,245,826 | -0.77(-1.46%) |
Aug 18, 2022 | 52.88 | 52.88 | 52.30 | 52.60 | 1,163,329 | -0.66(-1.24%) |
Aug 17, 2022 | 53.23 | 53.66 | 53.02 | 53.26 | 999,530 | -0.81(-1.50%) |
Aug 16, 2022 | 53.47 | 54.20 | 53.33 | 54.07 | 851,349 | +0.30(+0.55%) |
Aug 15, 2022 | 53.59 | 53.86 | 53.38 | 53.78 | 1,223,724 | -0.40(-0.75%) |
Aug 12, 2022 | 53.60 | 54.18 | 53.60 | 54.18 | 860,497 | +0.45(+0.85%) |
Aug 11, 2022 | 54.11 | 54.31 | 53.58 | 53.73 | 891,574 | -0.58(-1.07%) |
Aug 10, 2022 | 53.94 | 54.38 | 53.86 | 54.31 | 1,303,903 | +1.45(+2.75%) |
Aug 09, 2022 | 53.22 | 53.32 | 52.67 | 52.86 | 1,331,541 | -0.45(-0.85%) |
Aug 08, 2022 | 53.20 | 53.83 | 53.15 | 53.31 | 1,411,757 | +0.76(+1.45%) |
Aug 05, 2022 | 52.42 | 52.66 | 52.16 | 52.55 | 1,062,933 | -0.53(-1.00%) |
Aug 04, 2022 | 52.61 | 53.09 | 52.46 | 53.08 | 1,376,584 | +0.58(+1.11%) |
Aug 03, 2022 | 51.81 | 52.57 | 51.62 | 52.50 | 1,616,554 | +1.43(+2.80%) |
Aug 02, 2022 | 51.74 | 51.76 | 50.99 | 51.07 | 2,204,008 | -1.05(-2.01%) |
Aug 01, 2022 | 52.31 | 52.65 | 51.86 | 52.12 | 1,364,874 | -0.73(-1.38%) |
Jul 29, 2022 | 52.44 | 53.06 | 52.31 | 52.85 | 1,571,862 | +0.24(+0.45%) |
Jul 28, 2022 | 52.30 | 53.02 | 51.25 | 52.61 | 3,152,160 | -2.82(-5.09%) |
Jul 27, 2022 | 54.63 | 55.51 | 54.19 | 55.43 | 2,458,289 | +1.42(+2.63%) |
Jul 26, 2022 | 53.90 | 54.36 | 53.83 | 54.01 | 1,117,908 | -0.30(-0.55%) |
Jul 25, 2022 | 54.18 | 54.37 | 53.73 | 54.31 | 887,222 | +0.74(+1.38%) |
Jul 22, 2022 | 53.43 | 53.76 | 53.11 | 53.57 | 972,247 | -0.14(-0.26%) |
Jul 21, 2022 | 53.01 | 53.93 | 53.00 | 53.71 | 733,839 | -0.15(-0.27%) |
Jul 20, 2022 | 54.82 | 54.87 | 53.65 | 53.85 | 1,114,389 | -1.60(-2.88%) |
Jul 19, 2022 | 54.96 | 55.51 | 54.83 | 55.45 | 904,723 | +1.55(+2.87%) |
Jul 18, 2022 | 54.36 | 54.74 | 53.77 | 53.90 | 813,904 | +0.03(+0.05%) |
Jul 15, 2022 | 53.72 | 54.01 | 53.40 | 53.87 | 991,848 | -0.01(-0.02%) |
Jul 14, 2022 | 53.29 | 53.94 | 52.87 | 53.88 | 938,406 | -0.48(-0.89%) |
Jul 13, 2022 | 53.83 | 54.80 | 53.80 | 54.37 | 869,611 | +0.27(+0.49%) |
Jul 12, 2022 | 53.94 | 54.68 | 53.79 | 54.10 | 972,422 | +0.03(+0.05%) |
Jul 11, 2022 | 54.50 | 54.66 | 53.97 | 54.07 | 779,201 | -0.73(-1.33%) |
Jul 08, 2022 | 54.65 | 55.06 | 54.39 | 54.80 | 1,040,688 | +0.96(+1.78%) |
Jul 07, 2022 | 53.66 | 54.01 | 53.56 | 53.84 | 1,429,435 | -0.24(-0.44%) |
Jul 06, 2022 | 53.83 | 54.66 | 53.63 | 54.08 | 1,406,644 | +0.16(+0.29%) |
Jul 05, 2022 | 53.45 | 53.99 | 52.71 | 53.92 | 1,960,847 | -0.44(-0.82%) |
Jul 01, 2022 | 53.22 | 54.41 | 53.11 | 54.37 | 1,064,452 | +1.12(+2.09%) |
Jun 30, 2022 | 52.63 | 53.54 | 52.30 | 53.25 | 1,299,801 | +0.01(+0.02%) |
Jun 29, 2022 | 53.72 | 53.77 | 53.21 | 53.24 | 905,970 | -0.25(-0.46%) |
Jun 28, 2022 | 54.02 | 54.62 | 53.46 | 53.49 | 2,014,077 | +0.11(+0.20%) |
Jun 27, 2022 | 53.10 | 53.69 | 53.03 | 53.38 | 1,585,992 | +0.14(+0.26%) |
Jun 24, 2022 | 52.42 | 53.26 | 52.30 | 53.24 | 1,351,441 | +1.23(+2.37%) |
Jun 23, 2022 | 51.70 | 52.04 | 51.46 | 52.01 | 1,006,884 | +0.53(+1.04%) |
Jun 22, 2022 | 50.83 | 52.00 | 50.77 | 51.48 | 1,357,216 | +0.44(+0.87%) |
Jun 21, 2022 | 51.34 | 51.44 | 50.73 | 51.03 | 1,235,229 | +0.01(+0.02%) |
Jun 17, 2022 | 51.39 | 51.71 | 50.67 | 51.02 | 1,429,155 | +0.22(+0.43%) |
Jun 16, 2022 | 50.48 | 51.24 | 50.32 | 50.80 | 1,406,652 | -1.35(-2.59%) |
Jun 15, 2022 | 52.25 | 52.70 | 51.17 | 52.16 | 1,717,046 | +1.77(+3.51%) |
Jun 14, 2022 | 50.84 | 51.19 | 49.94 | 50.39 | 2,128,881 | -0.56(-1.10%) |
Jun 13, 2022 | 51.33 | 51.64 | 50.64 | 50.95 | 2,517,623 | -0.63(-1.22%) |
Jun 10, 2022 | 50.61 | 51.95 | 50.55 | 51.58 | 2,255,313 | -0.90(-1.71%) |
Jun 09, 2022 | 53.64 | 53.94 | 52.48 | 52.48 | 1,221,933 | -1.98(-3.64%) |
Jun 08, 2022 | 55.20 | 55.22 | 54.30 | 54.47 | 823,254 | -1.13(-2.02%) |
Jun 07, 2022 | 55.13 | 55.69 | 54.73 | 55.59 | 1,097,320 | +0.46(+0.84%) |
Jun 06, 2022 | 55.28 | 55.80 | 54.83 | 55.13 | 948,777 | +0.32(+0.58%) |
Jun 03, 2022 | 55.18 | 55.35 | 54.71 | 54.81 | 1,294,093 | -0.13(-0.23%) |
Jun 02, 2022 | 54.25 | 55.02 | 53.64 | 54.94 | 1,049,920 | +0.58(+1.07%) |
Jun 01, 2022 | 55.67 | 55.86 | 53.80 | 54.36 | 1,291,008 | -1.61(-2.87%) |
May 31, 2022 | 55.64 | 56.04 | 55.21 | 55.97 | 2,479,808 | +0.05(+0.09%) |
May 27, 2022 | 55.77 | 56.02 | 55.52 | 55.92 | 822,894 | +0.17(+0.30%) |
May 26, 2022 | 55.65 | 56.12 | 55.61 | 55.75 | 875,528 | +0.38(+0.68%) |
May 25, 2022 | 54.56 | 55.53 | 54.49 | 55.37 | 890,613 | +0.85(+1.56%) |
May 24, 2022 | 54.58 | 54.79 | 54.02 | 54.53 | 926,681 | -0.29(-0.52%) |
May 23, 2022 | 54.07 | 54.91 | 53.91 | 54.81 | 974,219 | +1.24(+2.32%) |
May 20, 2022 | 54.02 | 54.06 | 52.74 | 53.57 | 1,152,489 | +0.21(+0.39%) |
May 19, 2022 | 53.73 | 54.08 | 53.24 | 53.36 | 1,241,712 | -1.15(-2.12%) |
May 18, 2022 | 56.17 | 56.35 | 54.50 | 54.52 | 1,123,520 | -2.38(-4.18%) |
May 17, 2022 | 56.39 | 56.89 | 56.30 | 56.89 | 912,108 | +0.96(+1.71%) |
May 16, 2022 | 55.08 | 56.28 | 54.92 | 55.94 | 994,848 | +0.65(+1.18%) |
May 13, 2022 | 53.76 | 55.33 | 53.76 | 55.29 | 1,342,071 | +1.95(+3.66%) |
May 12, 2022 | 53.53 | 54.26 | 52.81 | 53.33 | 1,501,359 | -0.67(-1.24%) |
May 11, 2022 | 54.61 | 55.02 | 53.99 | 54.00 | 2,251,826 | +0.05(+0.09%) |
May 10, 2022 | 54.59 | 54.98 | 53.46 | 53.95 | 2,017,557 | +0.58(+1.09%) |
May 09, 2022 | 53.02 | 53.83 | 52.82 | 53.37 | 2,518,582 | -0.92(-1.69%) |
May 06, 2022 | 54.58 | 54.94 | 53.28 | 54.29 | 3,702,150 | -2.05(-3.64%) |
May 05, 2022 | 56.84 | 57.15 | 55.96 | 56.34 | 1,763,357 | -1.23(-2.14%) |
May 04, 2022 | 56.00 | 57.62 | 55.66 | 57.58 | 1,543,813 | +1.46(+2.60%) |
May 03, 2022 | 56.25 | 56.43 | 55.74 | 56.12 | 1,620,845 | +0.94(+1.70%) |
May 02, 2022 | 55.72 | 56.00 | 54.44 | 55.18 | 1,334,755 | -1.00(-1.78%) |
Apr 29, 2022 | 57.20 | 57.46 | 56.10 | 56.18 | 1,101,518 | -0.51(-0.90%) |
Apr 28, 2022 | 55.63 | 56.77 | 55.27 | 56.69 | 1,192,971 | +0.50(+0.89%) |
Apr 27, 2022 | 56.49 | 56.93 | 56.07 | 56.19 | 1,169,331 | -0.77(-1.36%) |
Apr 26, 2022 | 58.49 | 58.58 | 56.85 | 56.96 | 1,233,947 | -1.28(-2.20%) |
Apr 25, 2022 | 57.97 | 58.28 | 57.17 | 58.24 | 1,362,450 | +0.24(+0.42%) |
Apr 22, 2022 | 59.32 | 59.37 | 57.95 | 58.00 | 1,058,759 | -2.08(-3.47%) |
Apr 21, 2022 | 61.94 | 62.04 | 59.99 | 60.08 | 1,239,321 | -0.05(-0.08%) |
Apr 20, 2022 | 59.64 | 60.62 | 59.62 | 60.13 | 1,438,222 | +2.25(+3.89%) |
Apr 19, 2022 | 57.15 | 57.94 | 57.15 | 57.88 | 1,353,417 | +0.46(+0.80%) |
Apr 18, 2022 | 57.35 | 57.70 | 57.16 | 57.42 | 754,320 | -0.06(-0.10%) |
Apr 14, 2022 | 57.51 | 57.69 | 57.19 | 57.48 | 984,661 | +0.20(+0.34%) |
Apr 13, 2022 | 56.64 | 57.42 | 56.62 | 57.28 | 991,021 | +0.62(+1.09%) |
Apr 12, 2022 | 56.94 | 57.56 | 56.51 | 56.67 | 1,314,688 | -0.53(-0.92%) |
Apr 11, 2022 | 57.13 | 57.71 | 57.06 | 57.19 | 1,493,137 | -0.28(-0.49%) |
Apr 08, 2022 | 57.16 | 57.93 | 57.00 | 57.48 | 987,710 | +0.30(+0.53%) |
Apr 07, 2022 | 57.08 | 57.35 | 56.71 | 57.17 | 2,082,289 | -1.25(-2.14%) |
Apr 06, 2022 | 58.33 | 58.72 | 58.10 | 58.43 | 1,435,750 | -1.03(-1.73%) |
Apr 05, 2022 | 59.59 | 60.01 | 59.24 | 59.45 | 638,255 | -0.99(-1.63%) |
Apr 04, 2022 | 60.01 | 60.85 | 59.94 | 60.44 | 901,329 | +0.58(+0.96%) |
Apr 01, 2022 | 59.44 | 59.87 | 59.17 | 59.86 | 1,237,394 | +1.13(+1.93%) |
Mar 31, 2022 | 59.06 | 59.47 | 58.66 | 58.73 | 1,687,570 | -1.30(-2.17%) |
Mar 30, 2022 | 60.15 | 60.40 | 59.88 | 60.03 | 1,042,601 | -0.43(-0.71%) |
Mar 29, 2022 | 60.90 | 61.17 | 59.91 | 60.46 | 1,138,532 | +1.48(+2.50%) |
Mar 28, 2022 | 58.67 | 58.98 | 58.04 | 58.98 | 1,410,326 | +0.79(+1.36%) |
Mar 25, 2022 | 57.83 | 58.33 | 57.77 | 58.19 | 1,135,843 | +0.37(+0.64%) |
Mar 24, 2022 | 57.26 | 57.85 | 57.12 | 57.82 | 1,463,654 | +0.41(+0.72%) |
Mar 23, 2022 | 57.41 | 57.87 | 57.26 | 57.41 | 2,821,544 | -1.52(-2.57%) |
Mar 22, 2022 | 58.78 | 59.12 | 58.42 | 58.92 | 1,391,330 | +0.22(+0.38%) |
Mar 21, 2022 | 58.62 | 58.96 | 58.37 | 58.70 | 1,673,189 | -0.57(-0.96%) |
Mar 18, 2022 | 57.63 | 59.59 | 57.52 | 59.27 | 2,260,939 | +0.87(+1.49%) |
Mar 17, 2022 | 57.96 | 58.82 | 57.69 | 58.40 | 1,308,105 | +0.05(+0.08%) |
Mar 16, 2022 | 57.51 | 58.91 | 57.24 | 58.35 | 1,884,040 | +2.23(+3.97%) |
Mar 15, 2022 | 56.00 | 56.16 | 55.25 | 56.12 | 2,143,976 | +0.34(+0.61%) |
Mar 14, 2022 | 56.00 | 56.67 | 55.52 | 55.78 | 1,868,842 | +1.10(+2.02%) |
Mar 11, 2022 | 56.06 | 56.33 | 54.64 | 54.67 | 1,906,022 | -0.12(-0.21%) |
Mar 10, 2022 | 54.64 | 55.57 | 54.42 | 54.79 | 2,278,295 | -1.13(-2.03%) |
Mar 09, 2022 | 55.64 | 56.65 | 54.95 | 55.92 | 2,453,281 | +3.48(+6.64%) |
Mar 08, 2022 | 52.14 | 53.52 | 51.48 | 52.44 | 4,220,833 | +0.66(+1.28%) |
Mar 07, 2022 | 53.33 | 53.47 | 51.60 | 51.78 | 5,275,203 | -2.86(-5.23%) |
Mar 04, 2022 | 54.84 | 55.09 | 54.11 | 54.63 | 3,370,768 | -2.24(-3.94%) |
Mar 03, 2022 | 57.64 | 58.00 | 56.33 | 56.87 | 2,817,779 | -0.76(-1.32%) |
Mar 02, 2022 | 57.28 | 58.12 | 57.22 | 57.63 | 2,267,184 | -0.10(-0.17%) |
Mar 01, 2022 | 58.61 | 59.14 | 57.21 | 57.73 | 3,929,926 | -2.73(-4.51%) |
Feb 28, 2022 | 61.07 | 61.68 | 59.72 | 60.46 | 2,890,056 | -4.13(-6.39%) |
Feb 25, 2022 | 62.88 | 64.59 | 63.76 | 64.59 | 2,477,574 | +3.92(+6.46%) |
Feb 24, 2022 | 59.06 | 60.78 | 58.38 | 60.67 | 2,385,001 | -0.60(-0.97%) |
Feb 23, 2022 | 62.27 | 62.44 | 60.72 | 61.26 | 1,854,080 | +1.19(+1.99%) |
Feb 22, 2022 | 60.14 | 60.74 | 59.68 | 60.07 | 1,307,562 | -1.58(-2.57%) |
Feb 18, 2022 | 61.65 | 0 | -0.11(-0.17%) | |||
Feb 17, 2022 | 62.06 | 62.30 | 61.57 | 61.76 | 882,077 | -1.04(-1.65%) |
Feb 16, 2022 | 62.33 | 62.82 | 62.14 | 62.80 | 1,130,767 | +1.59(+2.60%) |
Feb 15, 2022 | 60.73 | 61.42 | 60.69 | 61.20 | 756,982 | +0.77(+1.28%) |
Feb 14, 2022 | 61.12 | 61.16 | 59.92 | 60.43 | 1,043,769 | -0.75(-1.23%) |
Feb 11, 2022 | 61.87 | 62.50 | 60.85 | 61.18 | 1,385,684 | -1.09(-1.74%) |
Feb 10, 2022 | 61.67 | 63.27 | 61.59 | 62.27 | 2,047,793 | +1.78(+2.94%) |
Feb 09, 2022 | 60.59 | 60.63 | 60.26 | 60.49 | 869,483 | -0.21(-0.34%) |
Feb 08, 2022 | 60.46 | 61.07 | 60.20 | 60.69 | 762,267 | +0.57(+0.94%) |
Feb 07, 2022 | 59.70 | 60.64 | 59.70 | 60.13 | 1,245,907 | +0.33(+0.56%) |
Feb 04, 2022 | 59.59 | 60.15 | 59.25 | 59.80 | 1,105,136 | -0.59(-0.97%) |
Feb 03, 2022 | 60.87 | 61.07 | 60.38 | 1,324,679 | -2.06(-3.30%) | |
Feb 02, 2022 | 62.90 | 62.98 | 61.95 | 62.45 | 1,068,152 | +0.19(+0.30%) |
Feb 01, 2022 | 62.59 | 62.79 | 61.82 | 62.26 | 1,044,060 | +0.59(+0.95%) |
Jan 31, 2022 | 60.26 | 61.69 | 61.67 | 1,441,521 | +0.19(+0.30%) | |
Jan 28, 2022 | 60.55 | 61.56 | 60.47 | 61.49 | 1,417,873 | -0.89(-1.43%) |
Jan 27, 2022 | 62.98 | 63.30 | 62.03 | 62.38 | 1,235,057 | +0.21(+0.33%) |
Jan 26, 2022 | 63.50 | 63.68 | 61.88 | 62.17 | 1,477,870 | -1.08(-1.70%) |
Jan 25, 2022 | 62.79 | 63.72 | 62.02 | 63.25 | 1,295,378 | +0.01(+0.02%) |
Jan 24, 2022 | 62.76 | 63.35 | 61.86 | 63.24 | 1,668,299 | -0.45(-0.71%) |
Jan 21, 2022 | 64.49 | 64.61 | 63.57 | 63.69 | 1,467,512 | -0.45(-0.70%) |
Jan 20, 2022 | 64.47 | 65.04 | 64.04 | 64.14 | 731,746 | -0.30(-0.47%) |
Jan 19, 2022 | 64.66 | 64.96 | 64.24 | 64.44 | 1,105,814 | -0.95(-1.45%) |
Jan 18, 2022 | 65.71 | 65.99 | 65.30 | 65.39 | 1,135,580 | -0.91(-1.37%) |
Jan 14, 2022 | 66.30 | 0 | +1.43(+2.20%) | |||
Jan 13, 2022 | 64.75 | 65.27 | 64.40 | 64.87 | 1,820,130 | +1.94(+3.08%) |
Jan 12, 2022 | 62.66 | 63.11 | 62.55 | 62.93 | 928,489 | -0.43(-0.68%) |
Jan 11, 2022 | 62.68 | 63.39 | 62.46 | 63.36 | 1,030,236 | +0.20(+0.31%) |
Jan 10, 2022 | 62.53 | 63.42 | 62.51 | 63.17 | 3,439,827 | +1.63(+2.65%) |
Jan 07, 2022 | 60.63 | 61.90 | 60.62 | 61.54 | 1,426,632 | +0.78(+1.29%) |
Jan 06, 2022 | 60.98 | 61.36 | 60.63 | 60.75 | 1,361,954 | -0.50(-0.81%) |
Jan 05, 2022 | 61.94 | 62.24 | 61.21 | 61.25 | 1,145,465 | -0.51(-0.82%) |
Jan 04, 2022 | 61.94 | 62.64 | 61.75 | 61.76 | 1,676,962 | -0.19(-0.30%) |
Jan 03, 2022 | 61.05 | 62.25 | 60.87 | 61.95 | 3,557,612 | +2.74(+4.62%) |
Dec 31, 2021 | 59.20 | 59.43 | 58.78 | 59.21 | 911,855 | +0.00(+0.00%) |
Dec 30, 2021 | 58.92 | 59.53 | 58.91 | 59.21 | 986,486 | +0.28(+0.48%) |
Dec 29, 2021 | 58.67 | 58.98 | 58.57 | 58.92 | 965,455 | +0.00(+0.00%) |
Dec 28, 2021 | 58.63 | 59.21 | 58.62 | 58.92 | 887,614 | -0.42(-0.71%) |
Dec 27, 2021 | 59.01 | 59.35 | 58.81 | 59.35 | 870,269 | -0.08(-0.13%) |
Dec 23, 2021 | 59.03 | 59.58 | 59.01 | 59.42 | 1,034,106 | +0.37(+0.63%) |
Dec 22, 2021 | 58.16 | 59.05 | 58.13 | 59.05 | 1,286,295 | +0.36(+0.62%) |
Dec 21, 2021 | 57.78 | 58.79 | 57.76 | 58.69 | 1,419,975 | +1.38(+2.41%) |
Dec 20, 2021 | 57.56 | 57.85 | 57.11 | 57.31 | 1,710,018 | -1.15(-1.97%) |
Dec 17, 2021 | 58.46 | 58.97 | 58.30 | 58.47 | 1,812,378 | +0.38(+0.66%) |
Dec 16, 2021 | 58.03 | 58.41 | 57.88 | 58.08 | 1,684,634 | +1.41(+2.48%) |
Dec 15, 2021 | 56.24 | 56.81 | 55.88 | 56.68 | 2,392,861 | +0.11(+0.19%) |
Dec 14, 2021 | 56.88 | 57.38 | 56.50 | 56.57 | 1,218,333 | +0.19(+0.33%) |
Dec 13, 2021 | 56.61 | 56.61 | 56.08 | 56.38 | 2,356,611 | -0.25(-0.45%) |
Dec 10, 2021 | 56.67 | 56.81 | 56.27 | 56.64 | 1,281,792 | +0.51(+0.91%) |
Dec 09, 2021 | 56.60 | 56.60 | 56.01 | 56.13 | 2,212,897 | -0.43(-0.76%) |
Dec 08, 2021 | 56.44 | 56.58 | 56.21 | 56.56 | 2,639,914 | -0.59(-1.03%) |
Dec 07, 2021 | 57.41 | 57.61 | 57.04 | 57.15 | 1,459,626 | -0.13(-0.22%) |
Dec 06, 2021 | 55.68 | 57.62 | 55.66 | 57.27 | 2,333,592 | +2.06(+3.74%) |
Dec 03, 2021 | 55.29 | 55.29 | 54.63 | 55.21 | 2,433,697 | +0.06(+0.11%) |
Dec 02, 2021 | 54.69 | 55.43 | 54.69 | 55.15 | 2,507,061 | +1.45(+2.69%) |
Dec 01, 2021 | 55.42 | 55.49 | 53.67 | 53.70 | 2,349,804 | -0.78(-1.44%) |
Nov 30, 2021 | 55.36 | 55.50 | 53.89 | 54.49 | 4,258,649 | -1.60(-2.86%) |
Nov 29, 2021 | 56.97 | 57.24 | 55.81 | 56.09 | 1,870,170 | -0.87(-1.53%) |
Nov 26, 2021 | 56.50 | 57.11 | 55.80 | 56.96 | 3,538,996 | -0.44(-0.77%) |
Nov 24, 2021 | 56.96 | 57.52 | 56.96 | 57.40 | 1,460,544 | -0.20(-0.34%) |
Nov 23, 2021 | 57.52 | 57.71 | 57.22 | 57.59 | 977,402 | +0.39(+0.68%) |
Nov 22, 2021 | 57.24 | 57.91 | 57.18 | 57.20 | 925,117 | -0.04(-0.07%) |
Nov 19, 2021 | 57.52 | 57.74 | 57.06 | 57.24 | 2,396,135 | -0.87(-1.50%) |
Nov 18, 2021 | 58.09 | 58.12 | 57.51 | 58.11 | 2,001,119 | -0.05(-0.08%) |
Nov 17, 2021 | 58.18 | 58.50 | 57.98 | 58.16 | 2,917,373 | -0.49(-0.83%) |
Nov 16, 2021 | 59.11 | 59.37 | 58.53 | 58.65 | 829,171 | -0.03(-0.05%) |
Nov 15, 2021 | 58.62 | 58.90 | 58.48 | 58.68 | 902,150 | +0.41(+0.70%) |
Nov 12, 2021 | 58.53 | 58.67 | 58.19 | 58.27 | 1,241,943 | -0.41(-0.70%) |
Nov 11, 2021 | 58.79 | 58.98 | 58.55 | 58.68 | 893,848 | -0.63(-1.06%) |
Nov 10, 2021 | 59.62 | 58.73 | 59.31 | 1,412,126 | +0.52(+0.88%) | |
Nov 09, 2021 | 59.07 | 59.19 | 58.54 | 58.79 | 1,015,517 | -0.17(-0.28%) |
Nov 08, 2021 | 59.13 | 59.26 | 58.72 | 58.95 | 984,508 | -0.48(-0.81%) |
Nov 05, 2021 | 59.18 | 59.57 | 58.99 | 59.43 | 1,401,674 | +1.25(+2.15%) |
Nov 04, 2021 | 58.40 | 58.46 | 57.80 | 58.18 | 2,821,147 | -1.26(-2.12%) |
Nov 03, 2021 | 58.24 | 59.47 | 58.23 | 59.44 | 1,558,627 | +0.71(+1.22%) |
Nov 02, 2021 | 58.92 | 59.05 | 58.62 | 58.73 | 1,482,583 | -0.44(-0.74%) |
Nov 01, 2021 | 58.88 | 59.33 | 58.77 | 59.17 | 2,119,898 | -0.69(-1.16%) |
Oct 29, 2021 | 60.53 | 60.88 | 59.53 | 59.86 | 4,813,187 | -1.28(-2.10%) |
Oct 28, 2021 | 59.94 | 62.96 | 59.46 | 61.14 | 9,385,604 | +5.24(+9.38%) |
Oct 27, 2021 | 56.33 | 56.43 | 55.62 | 55.90 | 4,262,890 | +0.25(+0.46%) |
Oct 26, 2021 | 55.88 | 55.65 | 2,530,196 | +0.64(+1.16%) | ||
Oct 25, 2021 | 54.85 | 55.21 | 54.54 | 55.01 | 1,820,419 | +0.05(+0.09%) |
Oct 22, 2021 | 55.07 | 55.16 | 54.79 | 54.96 | 2,417,131 | +0.21(+0.37%) |
Oct 21, 2021 | 55.10 | 55.16 | 54.56 | 54.76 | 2,852,645 | -0.44(-0.80%) |
Oct 20, 2021 | 55.41 | 55.56 | 55.14 | 55.20 | 2,221,260 | +0.52(+0.95%) |
Oct 19, 2021 | 54.36 | 54.71 | 54.17 | 54.68 | 2,589,618 | +0.55(+1.01%) |
Oct 18, 2021 | 53.95 | 54.55 | 53.85 | 54.13 | 3,196,592 | +0.07(+0.13%) |
Oct 15, 2021 | 54.76 | 54.77 | 53.97 | 54.06 | 4,483,350 | -1.04(-1.88%) |
Oct 14, 2021 | 55.27 | 55.69 | 55.05 | 55.10 | 4,002,212 | +0.71(+1.31%) |
Oct 13, 2021 | 53.59 | 54.58 | 53.41 | 54.39 | 3,586,406 | +1.38(+2.60%) |
Oct 12, 2021 | 52.99 | 53.24 | 52.88 | 53.01 | 5,900,697 | -0.16(-0.29%) |
Oct 11, 2021 | 53.98 | 53.98 | 53.12 | 53.17 | 3,578,765 | -0.57(-1.06%) |
Oct 08, 2021 | 53.93 | 54.28 | 53.62 | 53.73 | 2,933,164 | +0.18(+0.33%) |
Oct 07, 2021 | 54.05 | 54.32 | 53.50 | 53.56 | 5,001,892 | -0.26(-0.49%) |
Oct 06, 2021 | 53.28 | 53.81 | 53.10 | 53.82 | 5,293,283 | -1.11(-2.03%) |
Oct 05, 2021 | 55.04 | 55.10 | 54.64 | 54.94 | 4,779,996 | -0.22(-0.39%) |
Oct 04, 2021 | 55.39 | 55.70 | 54.97 | 55.15 | 2,743,813 | -0.10(-0.18%) |
Oct 01, 2021 | 55.44 | 55.65 | 54.80 | 55.25 | 2,106,063 | +0.12(+0.21%) |
Sep 30, 2021 | 55.92 | 55.95 | 55.13 | 55.13 | 2,447,198 | -1.13(-2.02%) |
Sep 29, 2021 | 56.62 | 56.81 | 56.11 | 56.27 | 2,208,213 | -0.84(-1.47%) |
Sep 28, 2021 | 58.47 | 58.56 | 57.10 | 57.11 | 3,220,426 | -1.26(-2.16%) |
Sep 27, 2021 | 57.26 | 58.40 | 57.20 | 58.37 | 2,582,472 | +1.55(+2.72%) |
Sep 24, 2021 | 56.79 | 57.15 | 56.70 | 56.82 | 1,005,118 | -0.70(-1.22%) |
Sep 23, 2021 | 57.59 | 57.70 | 57.33 | 57.53 | 844,442 | +0.41(+0.72%) |
Sep 22, 2021 | 57.20 | 57.82 | 57.10 | 57.12 | 1,338,407 | +0.65(+1.14%) |
Sep 21, 2021 | 56.40 | 56.87 | 56.32 | 56.47 | 1,025,228 | +0.62(+1.10%) |
Sep 20, 2021 | 55.58 | 56.31 | 55.39 | 55.85 | 1,563,064 | -0.82(-1.45%) |
Sep 17, 2021 | 56.36 | 56.71 | 56.00 | 56.68 | 3,109,085 | +0.56(+0.99%) |
Sep 16, 2021 | 56.07 | 56.35 | 55.65 | 56.12 | 1,208,426 | +0.22(+0.38%) |
Sep 15, 2021 | 55.91 | 56.27 | 55.67 | 55.90 | 1,383,747 | -0.07(-0.12%) |
Sep 14, 2021 | 57.00 | 57.00 | 55.83 | 55.97 | 1,755,875 | -1.18(-2.07%) |
Sep 13, 2021 | 56.64 | 57.40 | 56.62 | 57.15 | 2,190,006 | +1.01(+1.79%) |
Sep 10, 2021 | 56.22 | 56.67 | 56.10 | 56.15 | 2,119,544 | -0.50(-0.88%) |
Sep 09, 2021 | 56.47 | 56.82 | 56.23 | 56.65 | 2,005,258 | -0.98(-1.70%) |
Sep 08, 2021 | 57.56 | 58.22 | 57.42 | 57.62 | 1,387,119 | -0.49(-0.84%) |
Sep 07, 2021 | 57.55 | 58.69 | 57.48 | 58.11 | 2,125,514 | -0.43(-0.73%) |
Sep 03, 2021 | 58.82 | 58.94 | 58.30 | 58.54 | 1,300,548 | -0.52(-0.88%) |
Sep 02, 2021 | 59.66 | 59.87 | 59.01 | 59.06 | 2,097,139 | -1.85(-3.03%) |