Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.53 | 58.26 | 56.16 | 56.89 | 428,716 | +0.53(+0.94%) |
Sep 29, 2022 | 55.70 | 56.38 | 55.08 | 56.36 | 191,174 | -0.11(-0.19%) |
Sep 28, 2022 | 54.57 | 56.92 | 54.57 | 56.47 | 278,857 | +1.90(+3.48%) |
Sep 27, 2022 | 54.37 | 55.26 | 53.94 | 54.57 | 212,158 | +0.63(+1.16%) |
Sep 26, 2022 | 54.06 | 55.48 | 53.77 | 53.94 | 132,398 | -0.31(-0.57%) |
Sep 23, 2022 | 55.87 | 55.87 | 53.71 | 54.25 | 115,032 | -2.26(-4.00%) |
Sep 22, 2022 | 56.74 | 57.03 | 55.52 | 56.51 | 188,502 | -0.49(-0.86%) |
Sep 21, 2022 | 57.84 | 58.48 | 56.86 | 57.00 | 112,813 | -0.09(-0.16%) |
Sep 20, 2022 | 57.09 | 57.23 | 56.40 | 57.09 | 141,689 | -0.73(-1.26%) |
Sep 19, 2022 | 55.48 | 58.22 | 55.48 | 57.81 | 144,636 | +1.95(+3.49%) |
Sep 16, 2022 | 55.73 | 55.98 | 54.72 | 55.86 | 384,114 | -0.83(-1.46%) |
Sep 15, 2022 | 55.96 | 56.84 | 55.96 | 56.69 | 205,877 | -0.07(-0.12%) |
Sep 14, 2022 | 56.72 | 56.90 | 56.05 | 56.76 | 119,987 | -0.34(-0.59%) |
Sep 13, 2022 | 57.85 | 58.54 | 56.90 | 57.10 | 112,411 | -2.31(-3.89%) |
Sep 12, 2022 | 58.97 | 59.45 | 58.28 | 59.40 | 119,237 | +0.68(+1.15%) |
Sep 09, 2022 | 59.23 | 59.23 | 58.29 | 58.73 | 85,255 | +0.08(+0.14%) |
Sep 08, 2022 | 58.18 | 59.23 | 57.78 | 58.65 | 106,801 | -0.32(-0.54%) |
Sep 07, 2022 | 57.01 | 59.00 | 57.01 | 58.97 | 186,186 | +2.05(+3.60%) |
Sep 06, 2022 | 56.10 | 57.16 | 55.21 | 56.92 | 202,205 | +0.83(+1.47%) |
Sep 02, 2022 | 57.34 | 57.38 | 55.64 | 56.09 | 157,956 | -1.08(-1.90%) |
Sep 01, 2022 | 57.85 | 58.12 | 56.76 | 57.18 | 196,821 | -0.97(-1.68%) |
Aug 31, 2022 | 59.66 | 59.69 | 57.71 | 58.15 | 284,887 | -1.24(-2.09%) |
Aug 30, 2022 | 60.95 | 60.97 | 58.84 | 59.39 | 159,021 | -1.22(-2.02%) |
Aug 29, 2022 | 60.55 | 61.77 | 59.76 | 60.62 | 136,871 | -1.10(-1.79%) |
Aug 26, 2022 | 63.60 | 63.60 | 61.61 | 61.72 | 96,754 | -2.15(-3.36%) |
Aug 25, 2022 | 62.23 | 63.92 | 62.19 | 63.87 | 104,875 | +1.48(+2.38%) |
Aug 24, 2022 | 62.18 | 63.14 | 61.55 | 62.39 | 113,334 | +0.27(+0.43%) |
Aug 23, 2022 | 62.01 | 63.08 | 61.95 | 62.12 | 134,770 | +0.02(+0.03%) |
Aug 22, 2022 | 62.69 | 63.55 | 61.29 | 62.10 | 140,773 | -1.85(-2.89%) |
Aug 19, 2022 | 63.92 | 63.96 | 63.12 | 63.95 | 217,676 | -0.13(-0.20%) |
Aug 18, 2022 | 62.69 | 64.39 | 62.69 | 64.08 | 143,796 | +0.95(+1.50%) |
Aug 17, 2022 | 63.89 | 64.14 | 62.93 | 63.13 | 307,038 | -1.24(-1.93%) |
Aug 16, 2022 | 64.30 | 65.46 | 64.27 | 64.38 | 180,873 | -0.28(-0.43%) |
Aug 15, 2022 | 63.57 | 64.84 | 63.21 | 64.66 | 160,312 | +0.15(+0.23%) |
Aug 12, 2022 | 63.76 | 65.00 | 62.47 | 64.51 | 177,532 | +1.11(+1.76%) |
Aug 11, 2022 | 63.67 | 64.64 | 63.30 | 63.39 | 144,747 | -0.34(-0.53%) |
Aug 10, 2022 | 61.93 | 64.18 | 61.93 | 63.73 | 164,618 | +2.05(+3.32%) |
Aug 09, 2022 | 61.49 | 61.84 | 60.91 | 61.68 | 253,423 | +0.13(+0.21%) |
Aug 08, 2022 | 59.93 | 62.91 | 59.93 | 61.55 | 346,027 | +1.42(+2.37%) |
Aug 05, 2022 | 57.95 | 60.17 | 57.58 | 60.13 | 247,356 | +1.50(+2.56%) |
Aug 04, 2022 | 53.09 | 58.95 | 53.09 | 58.63 | 304,986 | +7.59(+14.87%) |
Aug 03, 2022 | 51.99 | 52.06 | 50.75 | 51.04 | 109,194 | -0.48(-0.93%) |
Aug 02, 2022 | 51.78 | 52.25 | 51.30 | 51.51 | 144,942 | -0.34(-0.65%) |
Aug 01, 2022 | 50.82 | 52.39 | 50.82 | 51.85 | 121,202 | +0.56(+1.09%) |
Jul 29, 2022 | 51.54 | 51.86 | 51.17 | 51.30 | 144,183 | +0.12(+0.23%) |
Jul 28, 2022 | 50.03 | 51.33 | 49.87 | 51.18 | 163,117 | +1.73(+3.50%) |
Jul 27, 2022 | 48.64 | 49.87 | 48.53 | 49.45 | 111,287 | +0.81(+1.66%) |
Jul 26, 2022 | 47.79 | 49.24 | 47.79 | 48.64 | 105,796 | +0.38(+0.78%) |
Jul 25, 2022 | 47.77 | 48.70 | 47.60 | 48.26 | 121,593 | +0.26(+0.54%) |
Jul 22, 2022 | 48.49 | 48.80 | 47.35 | 48.00 | 144,774 | -0.63(-1.29%) |
Jul 21, 2022 | 47.11 | 48.67 | 46.73 | 48.63 | 164,115 | +0.91(+1.90%) |
Jul 20, 2022 | 46.88 | 48.01 | 46.55 | 47.72 | 265,248 | +0.89(+1.89%) |
Jul 19, 2022 | 46.03 | 47.27 | 45.73 | 46.84 | 219,331 | +1.39(+3.06%) |
Jul 18, 2022 | 45.70 | 46.29 | 45.25 | 45.45 | 110,463 | -0.06(-0.13%) |
Jul 15, 2022 | 45.78 | 45.98 | 44.51 | 45.51 | 157,629 | +0.95(+2.12%) |
Jul 14, 2022 | 43.72 | 44.64 | 43.30 | 44.56 | 104,292 | +0.12(+0.27%) |
Jul 13, 2022 | 44.47 | 44.75 | 43.58 | 44.44 | 92,297 | -0.29(-0.64%) |
Jul 12, 2022 | 44.40 | 45.42 | 44.40 | 44.73 | 143,441 | -0.08(-0.18%) |
Jul 11, 2022 | 44.82 | 45.32 | 44.51 | 44.81 | 78,739 | -0.40(-0.88%) |
Jul 08, 2022 | 45.48 | 45.51 | 44.66 | 45.21 | 104,263 | -0.21(-0.46%) |
Jul 07, 2022 | 45.49 | 46.17 | 45.40 | 45.42 | 100,800 | +0.29(+0.64%) |
Jul 06, 2022 | 45.38 | 45.77 | 44.26 | 45.13 | 132,283 | -0.74(-1.60%) |
Jul 05, 2022 | 45.16 | 45.94 | 43.88 | 45.86 | 219,571 | -0.16(-0.35%) |
Jul 01, 2022 | 45.74 | 46.70 | 45.25 | 46.02 | 146,395 | -0.12(-0.26%) |
Jun 30, 2022 | 44.78 | 46.26 | 44.66 | 46.14 | 202,633 | +0.70(+1.53%) |
Jun 29, 2022 | 46.32 | 46.32 | 44.74 | 45.44 | 107,974 | -0.77(-1.66%) |
Jun 28, 2022 | 47.05 | 48.13 | 46.09 | 46.21 | 182,291 | -0.75(-1.59%) |
Jun 27, 2022 | 47.02 | 47.38 | 46.52 | 46.96 | 198,412 | +0.26(+0.55%) |
Jun 24, 2022 | 45.98 | 47.35 | 45.98 | 46.70 | 589,701 | +0.95(+2.09%) |
Jun 23, 2022 | 45.85 | 46.31 | 44.79 | 45.74 | 167,221 | -0.27(-0.58%) |
Jun 22, 2022 | 46.07 | 46.46 | 45.63 | 46.01 | 167,258 | -0.60(-1.28%) |
Jun 21, 2022 | 46.79 | 47.27 | 45.89 | 46.61 | 224,431 | +0.54(+1.16%) |
Jun 17, 2022 | 46.46 | 46.94 | 45.33 | 46.07 | 441,329 | +0.92(+2.05%) |
Jun 16, 2022 | 48.88 | 48.88 | 45.07 | 45.15 | 345,821 | -4.62(-9.29%) |
Jun 15, 2022 | 50.35 | 50.61 | 49.18 | 49.77 | 179,676 | -0.08(-0.16%) |
Jun 14, 2022 | 49.87 | 50.41 | 49.09 | 49.85 | 136,831 | -0.11(-0.22%) |
Jun 13, 2022 | 50.70 | 51.29 | 49.62 | 49.96 | 196,615 | -2.34(-4.47%) |
Jun 10, 2022 | 52.61 | 52.94 | 51.89 | 52.29 | 109,416 | -1.15(-2.16%) |
Jun 09, 2022 | 53.00 | 54.42 | 52.89 | 53.44 | 170,447 | +0.17(+0.32%) |
Jun 08, 2022 | 53.92 | 54.01 | 52.88 | 53.28 | 101,750 | -0.80(-1.47%) |
Jun 07, 2022 | 53.71 | 54.16 | 53.32 | 54.07 | 106,805 | -0.18(-0.33%) |
Jun 06, 2022 | 53.58 | 54.26 | 53.14 | 54.25 | 192,091 | +1.25(+2.36%) |
Jun 03, 2022 | 53.17 | 53.17 | 52.39 | 53.00 | 112,729 | -0.38(-0.71%) |
Jun 02, 2022 | 52.48 | 53.65 | 52.23 | 53.38 | 136,395 | +0.80(+1.51%) |
Jun 01, 2022 | 52.81 | 52.89 | 51.68 | 52.58 | 115,006 | +0.04(+0.08%) |
May 31, 2022 | 53.49 | 54.10 | 52.36 | 52.54 | 178,255 | -1.59(-2.94%) |
May 27, 2022 | 52.49 | 54.13 | 52.49 | 54.13 | 254,127 | +1.87(+3.57%) |
May 26, 2022 | 52.25 | 52.66 | 52.04 | 52.26 | 112,593 | +0.66(+1.27%) |
May 25, 2022 | 51.17 | 52.34 | 51.04 | 51.61 | 127,171 | +0.07(+0.13%) |
May 24, 2022 | 51.22 | 51.68 | 49.65 | 51.54 | 208,015 | +0.12(+0.23%) |
May 23, 2022 | 52.40 | 52.69 | 51.23 | 51.42 | 172,611 | -0.57(-1.09%) |
May 20, 2022 | 53.81 | 53.81 | 51.13 | 51.98 | 168,935 | -1.52(-2.84%) |
May 19, 2022 | 52.90 | 54.55 | 52.69 | 53.50 | 268,595 | +0.15(+0.28%) |
May 18, 2022 | 53.27 | 55.04 | 53.08 | 53.36 | 301,095 | +0.13(+0.24%) |
May 17, 2022 | 52.84 | 53.74 | 52.61 | 53.23 | 229,555 | +1.66(+3.22%) |
May 16, 2022 | 51.57 | 51.98 | 50.59 | 51.57 | 142,225 | -0.27(-0.52%) |
May 13, 2022 | 51.75 | 52.55 | 51.56 | 51.83 | 203,249 | +0.66(+1.28%) |
May 12, 2022 | 49.85 | 51.19 | 49.26 | 51.18 | 310,730 | +1.13(+2.26%) |
May 11, 2022 | 50.32 | 51.15 | 49.32 | 50.05 | 223,211 | +0.04(+0.08%) |
May 10, 2022 | 50.79 | 51.34 | 49.09 | 50.01 | 216,011 | -0.46(-0.91%) |
May 09, 2022 | 51.46 | 51.75 | 50.30 | 50.46 | 197,344 | -1.61(-3.09%) |
May 06, 2022 | 52.54 | 53.09 | 51.22 | 52.07 | 209,654 | -0.66(-1.24%) |
May 05, 2022 | 55.05 | 55.22 | 52.10 | 52.73 | 121,295 | -2.73(-4.93%) |
May 04, 2022 | 55.10 | 56.08 | 54.11 | 55.46 | 313,829 | +0.94(+1.73%) |
May 03, 2022 | 54.00 | 55.02 | 53.10 | 54.52 | 182,539 | +0.58(+1.07%) |
May 02, 2022 | 53.35 | 55.23 | 52.69 | 53.94 | 340,498 | +0.75(+1.40%) |
Apr 29, 2022 | 52.64 | 54.22 | 52.59 | 53.20 | 285,569 | +0.40(+0.75%) |
Apr 28, 2022 | 52.88 | 53.07 | 51.37 | 52.80 | 147,380 | +0.53(+1.01%) |
Apr 27, 2022 | 52.70 | 53.34 | 51.81 | 52.27 | 202,924 | -0.51(-0.96%) |
Apr 26, 2022 | 52.90 | 53.23 | 52.02 | 52.78 | 249,737 | -0.72(-1.34%) |
Apr 25, 2022 | 53.56 | 53.66 | 51.73 | 53.49 | 214,438 | -0.41(-0.76%) |
Apr 22, 2022 | 54.58 | 54.65 | 53.41 | 53.90 | 197,038 | -0.54(-0.99%) |
Apr 21, 2022 | 56.43 | 56.54 | 54.13 | 54.44 | 308,668 | -1.29(-2.32%) |
Apr 20, 2022 | 56.19 | 56.76 | 55.59 | 55.73 | 305,294 | +0.07(+0.13%) |
Apr 19, 2022 | 54.55 | 56.29 | 54.55 | 55.66 | 140,238 | +1.12(+2.06%) |
Apr 18, 2022 | 53.94 | 54.98 | 53.94 | 54.54 | 161,317 | +0.44(+0.81%) |
Apr 14, 2022 | 54.90 | 55.38 | 54.05 | 54.10 | 143,809 | -0.77(-1.39%) |
Apr 13, 2022 | 55.13 | 55.66 | 54.84 | 54.87 | 170,651 | -0.09(-0.16%) |
Apr 12, 2022 | 54.87 | 56.03 | 54.84 | 54.96 | 178,315 | +0.50(+0.91%) |
Apr 11, 2022 | 54.46 | 55.38 | 54.17 | 54.46 | 255,835 | +0.04(+0.07%) |
Apr 08, 2022 | 55.46 | 55.67 | 54.35 | 54.42 | 200,239 | -0.73(-1.33%) |
Apr 07, 2022 | 54.98 | 55.45 | 54.26 | 55.15 | 222,038 | +0.26(+0.47%) |
Apr 06, 2022 | 55.11 | 55.39 | 54.22 | 54.90 | 239,902 | -0.61(-1.09%) |
Apr 05, 2022 | 56.70 | 57.28 | 55.12 | 55.50 | 221,245 | -1.36(-2.39%) |
Apr 04, 2022 | 57.59 | 57.59 | 56.02 | 56.86 | 235,734 | -0.72(-1.26%) |
Apr 01, 2022 | 56.89 | 57.97 | 56.75 | 57.59 | 326,155 | +0.74(+1.31%) |
Mar 31, 2022 | 56.80 | 57.30 | 56.36 | 56.84 | 332,845 | -0.09(-0.16%) |
Mar 30, 2022 | 57.91 | 58.10 | 56.48 | 56.93 | 278,128 | -0.65(-1.12%) |
Mar 29, 2022 | 58.14 | 59.39 | 57.38 | 57.58 | 332,395 | +0.06(+0.10%) |
Mar 28, 2022 | 57.48 | 57.69 | 56.92 | 57.52 | 170,434 | -0.21(-0.36%) |
Mar 25, 2022 | 57.17 | 57.82 | 56.74 | 57.73 | 210,496 | +0.66(+1.15%) |
Mar 24, 2022 | 56.38 | 57.07 | 55.83 | 57.07 | 265,380 | +0.54(+0.95%) |
Mar 23, 2022 | 56.91 | 57.45 | 56.31 | 56.53 | 143,795 | -1.00(-1.74%) |
Mar 22, 2022 | 58.19 | 58.23 | 56.64 | 57.54 | 345,365 | -0.44(-0.75%) |
Mar 21, 2022 | 56.94 | 58.68 | 56.94 | 57.97 | 222,863 | +0.90(+1.58%) |
Mar 18, 2022 | 57.60 | 57.60 | 56.55 | 57.07 | 514,355 | -0.50(-0.86%) |
Mar 17, 2022 | 57.21 | 58.26 | 57.21 | 57.57 | 200,485 | -0.28(-0.48%) |
Mar 16, 2022 | 57.03 | 58.37 | 57.03 | 57.84 | 512,362 | +1.19(+2.10%) |
Mar 15, 2022 | 57.03 | 57.30 | 55.29 | 56.65 | 242,773 | -0.23(-0.40%) |
Mar 14, 2022 | 57.30 | 57.47 | 56.64 | 56.88 | 308,101 | -0.22(-0.38%) |
Mar 11, 2022 | 57.39 | 58.09 | 56.40 | 57.10 | 441,590 | -0.28(-0.48%) |
Mar 10, 2022 | 55.88 | 57.41 | 54.91 | 57.38 | 275,158 | +0.45(+0.78%) |
Mar 09, 2022 | 56.50 | 57.33 | 55.95 | 56.93 | 343,138 | +1.16(+2.08%) |
Mar 08, 2022 | 54.11 | 57.09 | 54.01 | 55.77 | 462,802 | +1.45(+2.67%) |
Mar 07, 2022 | 54.13 | 54.88 | 53.27 | 54.32 | 584,921 | +0.23(+0.42%) |
Mar 04, 2022 | 53.34 | 54.80 | 52.64 | 54.09 | 266,088 | -0.02(-0.04%) |
Mar 03, 2022 | 54.59 | 54.66 | 53.30 | 54.11 | 273,411 | -0.02(-0.04%) |
Mar 02, 2022 | 51.80 | 54.47 | 51.58 | 54.13 | 309,585 | +2.48(+4.81%) |
Mar 01, 2022 | 52.42 | 52.70 | 50.95 | 51.65 | 299,307 | -0.65(-1.23%) |
Feb 28, 2022 | 50.35 | 53.02 | 50.35 | 52.29 | 359,035 | +1.16(+2.27%) |
Feb 25, 2022 | 48.95 | 51.16 | 49.68 | 51.13 | 270,872 | +2.25(+4.61%) |
Feb 24, 2022 | 48.36 | 49.56 | 45.04 | 48.88 | 422,849 | +3.15(+6.88%) |
Feb 23, 2022 | 46.72 | 46.92 | 45.47 | 45.73 | 203,168 | -0.64(-1.37%) |
Feb 22, 2022 | 46.74 | 47.44 | 46.05 | 46.37 | 150,058 | -0.62(-1.31%) |
Feb 18, 2022 | 46.98 | 0 | -0.70(-1.48%) | |||
Feb 17, 2022 | 46.90 | 48.07 | 46.62 | 47.69 | 307,629 | +0.13(+0.27%) |
Feb 16, 2022 | 46.04 | 47.69 | 46.04 | 47.56 | 189,698 | +1.19(+2.57%) |
Feb 15, 2022 | 45.68 | 46.66 | 45.65 | 46.37 | 118,966 | +1.37(+3.04%) |
Feb 14, 2022 | 44.07 | 45.32 | 43.64 | 45.00 | 522,640 | +1.14(+2.60%) |
Feb 11, 2022 | 43.60 | 44.56 | 43.24 | 43.85 | 215,019 | +0.51(+1.17%) |
Feb 10, 2022 | 44.77 | 45.18 | 43.11 | 43.35 | 235,027 | -1.94(-4.28%) |
Feb 09, 2022 | 45.00 | 45.88 | 44.79 | 45.28 | 483,907 | +0.69(+1.54%) |
Feb 08, 2022 | 44.20 | 45.04 | 44.20 | 44.60 | 252,115 | +0.52(+1.17%) |
Feb 07, 2022 | 43.69 | 44.71 | 43.53 | 44.08 | 132,234 | +0.29(+0.66%) |
Feb 04, 2022 | 44.44 | 44.44 | 43.18 | 43.80 | 185,963 | -0.72(-1.63%) |
Feb 03, 2022 | 44.25 | 44.21 | 44.52 | 164,870 | -0.58(-1.28%) | |
Feb 02, 2022 | 46.17 | 46.59 | 44.73 | 45.10 | 186,644 | -1.06(-2.30%) |
Feb 01, 2022 | 46.31 | 46.60 | 45.59 | 46.16 | 202,197 | -0.17(-0.36%) |
Jan 31, 2022 | 45.17 | 46.47 | 46.33 | 223,075 | +0.74(+1.63%) | |
Jan 28, 2022 | 44.68 | 45.60 | 43.54 | 45.58 | 234,339 | +1.09(+2.45%) |
Jan 27, 2022 | 46.69 | 47.73 | 44.20 | 44.49 | 317,403 | -2.16(-4.64%) |
Jan 26, 2022 | 48.79 | 49.63 | 46.40 | 46.65 | 153,218 | -1.48(-3.07%) |
Jan 25, 2022 | 47.89 | 48.82 | 46.37 | 48.13 | 169,926 | -0.64(-1.30%) |
Jan 24, 2022 | 46.80 | 49.03 | 46.01 | 48.77 | 186,139 | +1.25(+2.63%) |
Jan 21, 2022 | 48.08 | 49.41 | 47.14 | 47.52 | 187,949 | -0.59(-1.22%) |
Jan 20, 2022 | 50.79 | 51.15 | 48.02 | 48.10 | 277,770 | -2.43(-4.81%) |
Jan 19, 2022 | 52.37 | 52.42 | 50.06 | 50.54 | 224,818 | -1.73(-3.31%) |
Jan 18, 2022 | 51.46 | 52.34 | 50.95 | 52.26 | 271,448 | +0.23(+0.44%) |
Jan 14, 2022 | 52.04 | 0 | +0.16(+0.31%) | |||
Jan 13, 2022 | 49.95 | 51.89 | 49.78 | 51.88 | 249,149 | +2.33(+4.71%) |
Jan 12, 2022 | 50.35 | 50.66 | 49.10 | 49.54 | 185,341 | -0.66(-1.32%) |
Jan 11, 2022 | 50.34 | 50.53 | 49.24 | 50.21 | 111,594 | -0.01(-0.02%) |
Jan 10, 2022 | 50.79 | 50.79 | 49.56 | 50.22 | 175,269 | -0.72(-1.42%) |
Jan 07, 2022 | 51.97 | 52.45 | 50.89 | 50.94 | 171,761 | -1.30(-2.49%) |
Jan 06, 2022 | 52.91 | 53.09 | 51.95 | 52.24 | 117,534 | -0.66(-1.26%) |
Jan 05, 2022 | 54.33 | 55.23 | 52.82 | 52.91 | 114,131 | -1.60(-2.93%) |
Jan 04, 2022 | 53.56 | 54.93 | 53.18 | 54.50 | 156,999 | +1.39(+2.61%) |
Jan 03, 2022 | 52.81 | 53.83 | 52.23 | 53.11 | 180,240 | +0.84(+1.61%) |
Dec 31, 2021 | 51.52 | 52.49 | 51.39 | 52.27 | 160,539 | +0.64(+1.25%) |
Dec 30, 2021 | 52.34 | 52.88 | 51.59 | 51.63 | 148,909 | -0.88(-1.68%) |
Dec 29, 2021 | 51.83 | 52.92 | 51.50 | 52.51 | 121,901 | +0.70(+1.36%) |
Dec 28, 2021 | 52.11 | 52.46 | 51.65 | 51.81 | 85,533 | -0.40(-0.76%) |
Dec 27, 2021 | 51.53 | 52.23 | 50.83 | 52.20 | 113,609 | +0.73(+1.43%) |
Dec 23, 2021 | 51.53 | 52.14 | 51.40 | 51.47 | 95,320 | +0.16(+0.31%) |
Dec 22, 2021 | 50.66 | 51.60 | 50.49 | 51.31 | 170,828 | +0.53(+1.03%) |
Dec 21, 2021 | 48.99 | 50.94 | 48.99 | 50.78 | 172,826 | +2.59(+5.37%) |
Dec 20, 2021 | 50.01 | 50.08 | 47.26 | 48.20 | 334,881 | -2.89(-5.65%) |
Dec 17, 2021 | 51.77 | 52.76 | 50.51 | 51.08 | 1,517,138 | -0.96(-1.85%) |
Dec 16, 2021 | 53.90 | 54.61 | 52.04 | 52.04 | 245,139 | -1.44(-2.69%) |
Dec 15, 2021 | 53.32 | 53.85 | 51.54 | 53.48 | 409,767 | +0.03(+0.06%) |
Dec 14, 2021 | 54.25 | 54.96 | 53.39 | 53.45 | 229,680 | -0.84(-1.55%) |
Dec 13, 2021 | 54.36 | 55.31 | 54.23 | 54.30 | 252,113 | -0.31(-0.56%) |
Dec 10, 2021 | 55.08 | 55.52 | 54.29 | 54.60 | 114,282 | -0.01(-0.02%) |
Dec 09, 2021 | 55.61 | 56.26 | 54.60 | 54.61 | 145,763 | -1.71(-3.03%) |
Dec 08, 2021 | 54.73 | 56.58 | 54.70 | 56.32 | 243,157 | +1.50(+2.73%) |
Dec 07, 2021 | 56.09 | 56.11 | 54.75 | 54.82 | 201,582 | -0.22(-0.40%) |
Dec 06, 2021 | 54.08 | 55.96 | 53.80 | 55.04 | 210,606 | +1.98(+3.74%) |
Dec 03, 2021 | 51.53 | 53.14 | 50.95 | 53.06 | 304,161 | +1.64(+3.18%) |
Dec 02, 2021 | 50.81 | 51.98 | 50.46 | 51.42 | 188,490 | +1.17(+2.33%) |
Dec 01, 2021 | 52.44 | 52.85 | 50.24 | 50.25 | 175,355 | -0.51(-1.00%) |
Nov 30, 2021 | 52.97 | 52.97 | 50.67 | 50.75 | 305,909 | -2.77(-5.17%) |
Nov 29, 2021 | 54.80 | 54.80 | 53.32 | 53.52 | 187,811 | -0.54(-0.99%) |
Nov 26, 2021 | 54.80 | 55.36 | 53.26 | 54.06 | 121,261 | -2.71(-4.77%) |
Nov 24, 2021 | 57.05 | 57.20 | 56.54 | 56.77 | 85,817 | -0.61(-1.07%) |
Nov 23, 2021 | 57.75 | 58.30 | 56.68 | 57.38 | 182,306 | -0.35(-0.60%) |
Nov 22, 2021 | 57.52 | 58.48 | 56.55 | 57.73 | 180,543 | +0.76(+1.34%) |
Nov 19, 2021 | 55.57 | 57.25 | 55.54 | 56.96 | 159,348 | +0.84(+1.50%) |
Nov 18, 2021 | 56.19 | 56.27 | 55.76 | 56.12 | 235,741 | +0.03(+0.05%) |
Nov 17, 2021 | 56.77 | 57.45 | 54.95 | 56.09 | 253,055 | -1.10(-1.93%) |
Nov 16, 2021 | 55.15 | 57.25 | 54.50 | 57.19 | 399,826 | +1.95(+3.54%) |
Nov 15, 2021 | 55.42 | 55.45 | 54.70 | 55.24 | 298,201 | +0.29(+0.52%) |
Nov 12, 2021 | 54.85 | 55.29 | 54.28 | 54.95 | 209,366 | +0.05(+0.09%) |
Nov 11, 2021 | 55.10 | 55.65 | 54.67 | 54.90 | 109,285 | -0.23(-0.41%) |
Nov 10, 2021 | 55.24 | 55.13 | 156,829 | -0.10(-0.18%) | ||
Nov 09, 2021 | 55.46 | 56.30 | 54.84 | 55.23 | 182,385 | -0.23(-0.41%) |
Nov 08, 2021 | 55.27 | 56.59 | 54.84 | 55.46 | 240,259 | +0.85(+1.56%) |
Nov 05, 2021 | 52.29 | 54.95 | 51.98 | 54.60 | 217,134 | +2.73(+5.26%) |
Nov 04, 2021 | 51.99 | 53.38 | 50.33 | 51.88 | 332,109 | -2.42(-4.46%) |
Nov 03, 2021 | 53.46 | 54.79 | 52.36 | 54.30 | 175,997 | +0.84(+1.58%) |
Nov 02, 2021 | 54.40 | 54.55 | 53.42 | 53.45 | 218,751 | -0.37(-0.68%) |
Nov 01, 2021 | 51.65 | 53.92 | 51.31 | 53.82 | 179,814 | +2.51(+4.89%) |
Oct 29, 2021 | 52.51 | 53.05 | 51.27 | 51.31 | 347,280 | -1.37(-2.60%) |
Oct 28, 2021 | 51.46 | 52.72 | 51.46 | 52.68 | 100,381 | +1.51(+2.95%) |
Oct 27, 2021 | 52.25 | 52.73 | 51.17 | 51.17 | 83,234 | -1.12(-2.14%) |
Oct 26, 2021 | 53.36 | 52.27 | 52.29 | 138,272 | -0.81(-1.53%) | |
Oct 25, 2021 | 52.33 | 53.39 | 52.01 | 53.10 | 157,616 | +0.61(+1.17%) |
Oct 22, 2021 | 52.36 | 53.29 | 52.08 | 52.49 | 103,472 | +0.23(+0.44%) |
Oct 21, 2021 | 52.58 | 52.68 | 51.81 | 52.26 | 121,677 | -0.25(-0.47%) |
Oct 20, 2021 | 51.80 | 52.55 | 51.58 | 52.51 | 87,016 | +0.80(+1.55%) |
Oct 19, 2021 | 51.56 | 51.76 | 50.79 | 51.71 | 108,972 | +0.37(+0.71%) |
Oct 18, 2021 | 51.07 | 51.61 | 50.96 | 51.34 | 97,960 | -0.26(-0.50%) |
Oct 15, 2021 | 52.79 | 53.24 | 51.60 | 51.60 | 148,190 | -0.34(-0.65%) |
Oct 14, 2021 | 51.66 | 52.10 | 51.54 | 51.93 | 108,219 | +0.94(+1.85%) |
Oct 13, 2021 | 50.99 | 51.51 | 50.49 | 50.99 | 116,521 | -0.13(-0.25%) |
Oct 12, 2021 | 50.62 | 51.43 | 50.58 | 51.12 | 128,595 | +0.75(+1.50%) |
Oct 11, 2021 | 51.55 | 51.66 | 50.36 | 50.37 | 96,327 | -0.97(-1.89%) |
Oct 08, 2021 | 51.43 | 52.43 | 51.31 | 51.34 | 110,209 | -0.06(-0.12%) |
Oct 07, 2021 | 51.53 | 52.41 | 51.27 | 51.40 | 202,553 | +0.25(+0.48%) |
Oct 06, 2021 | 50.26 | 51.19 | 49.75 | 51.15 | 193,480 | +0.32(+0.62%) |
Oct 05, 2021 | 50.24 | 51.16 | 49.67 | 50.83 | 331,275 | +1.50(+3.03%) |
Oct 04, 2021 | 50.70 | 51.07 | 49.17 | 49.34 | 145,355 | -1.61(-3.15%) |