Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.85 | 38.61 | 37.64 | 37.71 | 30,568 | -0.19(-0.50%) |
Sep 29, 2022 | 37.98 | 38.18 | 37.55 | 37.90 | 42,895 | -0.74(-1.91%) |
Sep 28, 2022 | 37.49 | 38.79 | 37.49 | 38.64 | 57,600 | +1.01(+2.68%) |
Sep 27, 2022 | 38.07 | 38.58 | 37.31 | 37.63 | 40,184 | +0.10(+0.27%) |
Sep 26, 2022 | 38.24 | 38.68 | 37.46 | 37.53 | 62,217 | -0.81(-2.11%) |
Sep 23, 2022 | 38.46 | 38.61 | 37.91 | 38.34 | 63,013 | -0.81(-2.07%) |
Sep 22, 2022 | 40.03 | 40.03 | 38.94 | 39.15 | 57,979 | -0.99(-2.46%) |
Sep 21, 2022 | 40.80 | 41.51 | 40.10 | 40.13 | 60,136 | -0.53(-1.30%) |
Sep 20, 2022 | 40.79 | 41.03 | 40.45 | 40.66 | 96,485 | -0.58(-1.40%) |
Sep 19, 2022 | 40.73 | 41.32 | 40.73 | 41.24 | 73,396 | -0.01(-0.02%) |
Sep 16, 2022 | 41.39 | 41.47 | 40.88 | 41.25 | 61,179 | -0.93(-2.20%) |
Sep 15, 2022 | 42.20 | 43.17 | 42.06 | 42.18 | 29,836 | -0.42(-0.98%) |
Sep 14, 2022 | 42.48 | 42.71 | 42.18 | 42.60 | 44,825 | +0.26(+0.61%) |
Sep 13, 2022 | 42.69 | 43.15 | 42.22 | 42.34 | 45,246 | -1.91(-4.31%) |
Sep 12, 2022 | 43.99 | 44.48 | 43.96 | 44.25 | 33,582 | +0.48(+1.10%) |
Sep 09, 2022 | 42.92 | 43.83 | 42.92 | 43.77 | 41,905 | +1.19(+2.79%) |
Sep 08, 2022 | 41.94 | 42.72 | 41.86 | 42.58 | 36,609 | +0.12(+0.28%) |
Sep 07, 2022 | 41.57 | 42.61 | 41.54 | 42.46 | 61,022 | +0.85(+2.04%) |
Sep 06, 2022 | 41.60 | 41.97 | 41.21 | 41.61 | 119,005 | -0.09(-0.22%) |
Sep 02, 2022 | 42.50 | 42.58 | 41.40 | 41.70 | 37,467 | -0.49(-1.16%) |
Sep 01, 2022 | 42.11 | 42.25 | 41.43 | 42.19 | 75,231 | -0.42(-0.98%) |
Aug 31, 2022 | 43.07 | 43.43 | 42.55 | 42.61 | 23,562 | -0.05(-0.12%) |
Aug 30, 2022 | 43.05 | 43.36 | 42.42 | 42.66 | 51,370 | -0.12(-0.28%) |
Aug 29, 2022 | 42.64 | 43.13 | 42.54 | 42.78 | 41,082 | -0.32(-0.74%) |
Aug 26, 2022 | 44.75 | 44.88 | 43.06 | 43.10 | 43,037 | -1.73(-3.85%) |
Aug 25, 2022 | 44.31 | 44.83 | 44.22 | 44.83 | 47,589 | +0.72(+1.63%) |
Aug 24, 2022 | 43.57 | 44.43 | 43.51 | 44.11 | 35,284 | +0.47(+1.08%) |
Aug 23, 2022 | 43.95 | 44.33 | 43.64 | 43.64 | 47,683 | -0.33(-0.75%) |
Aug 22, 2022 | 44.14 | 44.36 | 43.86 | 43.97 | 60,677 | -1.12(-2.48%) |
Aug 19, 2022 | 45.61 | 45.61 | 44.88 | 45.09 | 100,565 | -1.24(-2.67%) |
Aug 18, 2022 | 46.12 | 46.47 | 45.75 | 46.33 | 37,181 | +0.04(+0.09%) |
Aug 17, 2022 | 46.66 | 46.77 | 46.01 | 46.29 | 66,199 | -0.95(-2.01%) |
Aug 16, 2022 | 46.99 | 47.42 | 46.67 | 47.24 | 60,711 | -0.01(-0.02%) |
Aug 15, 2022 | 47.00 | 47.41 | 46.95 | 47.25 | 41,544 | +0.02(+0.04%) |
Aug 12, 2022 | 46.77 | 47.28 | 46.69 | 47.23 | 56,783 | +0.79(+1.70%) |
Aug 11, 2022 | 47.14 | 47.44 | 46.30 | 46.44 | 85,926 | -0.23(-0.49%) |
Aug 10, 2022 | 46.37 | 46.89 | 46.37 | 46.67 | 92,745 | +1.41(+3.11%) |
Aug 09, 2022 | 45.66 | 45.75 | 45.14 | 45.26 | 57,693 | -0.65(-1.41%) |
Aug 08, 2022 | 46.08 | 46.64 | 45.76 | 45.91 | 40,052 | +0.19(+0.42%) |
Aug 05, 2022 | 45.11 | 46.04 | 45.09 | 45.72 | 194,779 | -0.37(-0.80%) |
Aug 04, 2022 | 45.94 | 46.13 | 45.54 | 46.09 | 79,240 | +0.33(+0.72%) |
Aug 03, 2022 | 44.82 | 45.90 | 44.82 | 45.76 | 64,337 | +1.51(+3.41%) |
Aug 02, 2022 | 43.97 | 44.49 | 43.77 | 44.25 | 227,701 | -0.10(-0.23%) |
Aug 01, 2022 | 43.94 | 44.61 | 43.52 | 44.35 | 295,389 | +0.27(+0.61%) |
Jul 29, 2022 | 43.61 | 44.10 | 43.50 | 44.08 | 34,215 | +0.47(+1.08%) |
Jul 28, 2022 | 43.38 | 43.61 | 42.70 | 43.61 | 65,210 | +0.32(+0.74%) |
Jul 27, 2022 | 42.17 | 43.39 | 42.17 | 43.29 | 153,483 | +1.66(+3.98%) |
Jul 26, 2022 | 42.10 | 42.10 | 41.46 | 41.63 | 74,088 | -0.78(-1.84%) |
Jul 25, 2022 | 42.60 | 42.60 | 42.03 | 42.41 | 66,020 | -0.07(-0.16%) |
Jul 22, 2022 | 43.14 | 43.45 | 42.22 | 42.48 | 74,976 | -0.53(-1.23%) |
Jul 21, 2022 | 42.52 | 43.02 | 42.41 | 43.01 | 984,081 | +0.34(+0.80%) |
Jul 20, 2022 | 42.00 | 42.70 | 41.94 | 42.67 | 61,866 | +0.60(+1.42%) |
Jul 19, 2022 | 41.13 | 42.19 | 41.13 | 42.07 | 81,185 | +1.49(+3.67%) |
Jul 18, 2022 | 40.96 | 41.45 | 40.42 | 40.58 | 59,024 | +0.20(+0.49%) |
Jul 15, 2022 | 39.72 | 40.44 | 39.71 | 40.38 | 115,000 | +1.25(+3.19%) |
Jul 14, 2022 | 38.86 | 39.34 | 38.42 | 39.14 | 75,020 | -0.45(-1.14%) |
Jul 13, 2022 | 38.95 | 39.67 | 38.62 | 39.59 | 87,210 | -0.22(-0.55%) |
Jul 12, 2022 | 39.61 | 40.21 | 39.61 | 39.81 | 141,429 | +0.04(+0.10%) |
Jul 11, 2022 | 40.15 | 40.15 | 39.62 | 39.77 | 64,801 | -0.95(-2.33%) |
Jul 08, 2022 | 40.46 | 40.95 | 40.05 | 40.71 | 54,726 | -0.05(-0.12%) |
Jul 07, 2022 | 40.21 | 40.77 | 40.21 | 40.76 | 41,837 | +0.67(+1.67%) |
Jul 06, 2022 | 40.12 | 40.45 | 39.72 | 40.09 | 42,266 | +0.13(+0.32%) |
Jul 05, 2022 | 38.77 | 39.99 | 38.39 | 39.97 | 72,390 | +0.35(+0.88%) |
Jul 01, 2022 | 38.93 | 39.66 | 38.85 | 39.62 | 64,988 | +0.53(+1.35%) |
Jun 30, 2022 | 38.99 | 39.38 | 38.20 | 39.09 | 111,719 | -0.52(-1.31%) |
Jun 29, 2022 | 39.80 | 39.83 | 39.33 | 39.61 | 88,189 | -0.32(-0.80%) |
Jun 28, 2022 | 41.27 | 41.67 | 39.91 | 39.93 | 109,173 | -1.24(-3.01%) |
Jun 27, 2022 | 41.70 | 41.71 | 40.85 | 41.16 | 77,718 | -0.55(-1.32%) |
Jun 24, 2022 | 40.46 | 41.73 | 40.38 | 41.71 | 62,540 | +1.70(+4.24%) |
Jun 23, 2022 | 39.56 | 40.03 | 39.30 | 40.02 | 60,460 | +0.57(+1.44%) |
Jun 22, 2022 | 38.81 | 39.87 | 38.68 | 39.45 | 91,665 | +0.05(+0.13%) |
Jun 21, 2022 | 39.62 | 40.07 | 39.37 | 39.40 | 221,105 | +0.35(+0.90%) |
Jun 17, 2022 | 38.27 | 39.31 | 38.23 | 39.05 | 292,919 | +1.00(+2.63%) |
Jun 16, 2022 | 38.96 | 38.96 | 37.87 | 38.05 | 117,534 | -2.09(-5.20%) |
Jun 15, 2022 | 39.64 | 40.64 | 39.33 | 40.13 | 117,299 | +0.97(+2.47%) |
Jun 14, 2022 | 39.50 | 39.62 | 38.82 | 39.17 | 88,131 | -0.20(-0.51%) |
Jun 13, 2022 | 40.32 | 40.50 | 39.17 | 39.37 | 169,867 | -2.60(-6.19%) |
Jun 10, 2022 | 42.65 | 42.85 | 41.76 | 41.96 | 152,931 | -1.68(-3.85%) |
Jun 09, 2022 | 45.29 | 45.34 | 43.60 | 43.64 | 90,169 | -1.93(-4.23%) |
Jun 08, 2022 | 45.78 | 46.22 | 45.42 | 45.57 | 47,542 | -0.53(-1.15%) |
Jun 07, 2022 | 45.30 | 46.13 | 45.18 | 46.10 | 71,877 | +0.11(+0.24%) |
Jun 06, 2022 | 46.29 | 46.84 | 45.85 | 45.99 | 46,817 | +0.16(+0.35%) |
Jun 03, 2022 | 45.93 | 46.14 | 45.60 | 45.83 | 40,029 | -0.63(-1.35%) |
Jun 02, 2022 | 45.12 | 46.46 | 45.12 | 46.46 | 56,024 | +1.38(+3.06%) |
Jun 01, 2022 | 45.95 | 46.30 | 44.82 | 45.08 | 38,175 | -0.81(-1.76%) |
May 31, 2022 | 46.12 | 46.38 | 45.51 | 45.89 | 86,435 | -0.57(-1.23%) |
May 27, 2022 | 45.63 | 46.52 | 45.63 | 46.46 | 109,910 | +1.15(+2.54%) |
May 26, 2022 | 44.00 | 45.57 | 44.00 | 45.31 | 65,374 | +1.56(+3.56%) |
May 25, 2022 | 42.61 | 43.95 | 42.61 | 43.75 | 45,636 | +0.85(+1.98%) |
May 24, 2022 | 43.62 | 43.62 | 42.39 | 42.90 | 93,468 | -1.38(-3.11%) |
May 23, 2022 | 43.71 | 44.35 | 43.31 | 44.28 | 74,890 | +0.99(+2.28%) |
May 20, 2022 | 43.81 | 43.99 | 42.24 | 43.29 | 60,501 | +0.09(+0.21%) |
May 19, 2022 | 42.05 | 43.71 | 42.05 | 43.20 | 116,268 | +0.78(+1.84%) |
May 18, 2022 | 42.90 | 43.51 | 42.21 | 42.42 | 103,825 | -0.98(-2.26%) |
May 17, 2022 | 42.95 | 43.46 | 42.37 | 43.40 | 61,231 | +1.38(+3.28%) |
May 16, 2022 | 42.41 | 42.61 | 41.79 | 42.02 | 150,665 | -0.69(-1.61%) |
May 13, 2022 | 41.26 | 43.00 | 41.26 | 42.71 | 381,809 | +2.34(+5.79%) |
May 12, 2022 | 39.46 | 40.95 | 39.17 | 40.37 | 173,295 | +0.26(+0.65%) |
May 11, 2022 | 40.93 | 41.68 | 40.00 | 40.11 | 135,032 | -1.13(-2.74%) |
May 10, 2022 | 42.12 | 42.19 | 40.33 | 41.24 | 144,955 | -0.11(-0.27%) |
May 09, 2022 | 42.72 | 42.85 | 41.17 | 41.35 | 182,328 | -2.24(-5.13%) |
May 06, 2022 | 44.72 | 44.72 | 43.13 | 43.59 | 144,471 | -1.53(-3.39%) |
May 05, 2022 | 47.06 | 47.06 | 44.62 | 45.12 | 99,222 | -2.71(-5.66%) |
May 04, 2022 | 46.48 | 47.95 | 45.41 | 47.83 | 68,667 | +1.27(+2.72%) |
May 03, 2022 | 46.58 | 47.12 | 46.24 | 46.56 | 54,882 | -0.01(-0.02%) |
May 02, 2022 | 46.20 | 46.57 | 45.38 | 46.57 | 95,852 | +0.20(+0.43%) |
Apr 29, 2022 | 47.68 | 48.33 | 46.28 | 46.37 | 64,336 | -1.79(-3.71%) |
Apr 28, 2022 | 46.89 | 48.54 | 46.62 | 48.16 | 95,583 | +1.98(+4.28%) |
Apr 27, 2022 | 45.90 | 46.88 | 45.70 | 46.18 | 76,078 | +0.39(+0.85%) |
Apr 26, 2022 | 46.98 | 46.98 | 45.70 | 45.79 | 104,945 | -1.70(-3.58%) |
Apr 25, 2022 | 46.42 | 47.55 | 46.31 | 47.49 | 98,790 | +0.53(+1.13%) |
Apr 22, 2022 | 48.36 | 48.48 | 46.83 | 46.96 | 91,394 | -1.65(-3.39%) |
Apr 21, 2022 | 49.98 | 50.55 | 48.38 | 48.61 | 103,749 | -0.99(-1.99%) |
Apr 20, 2022 | 50.65 | 50.67 | 49.55 | 49.59 | 106,290 | -0.88(-1.74%) |
Apr 19, 2022 | 49.29 | 50.59 | 49.22 | 50.47 | 57,733 | +1.18(+2.39%) |
Apr 18, 2022 | 49.21 | 49.64 | 48.79 | 49.29 | 116,872 | -0.22(-0.44%) |
Apr 14, 2022 | 49.94 | 50.31 | 49.48 | 49.51 | 57,166 | -0.45(-0.90%) |
Apr 13, 2022 | 48.91 | 50.07 | 48.77 | 49.96 | 64,772 | +0.68(+1.38%) |
Apr 12, 2022 | 50.01 | 50.50 | 49.11 | 49.28 | 64,818 | -0.19(-0.38%) |
Apr 11, 2022 | 49.35 | 49.91 | 49.06 | 49.47 | 58,782 | -0.43(-0.86%) |
Apr 08, 2022 | 50.17 | 50.52 | 49.46 | 49.90 | 50,640 | -0.44(-0.87%) |
Apr 07, 2022 | 50.81 | 51.06 | 49.44 | 50.34 | 79,300 | -0.84(-1.64%) |
Apr 06, 2022 | 51.78 | 51.78 | 50.61 | 51.18 | 136,919 | -1.47(-2.79%) |
Apr 05, 2022 | 53.56 | 53.86 | 52.51 | 52.65 | 97,386 | -1.06(-1.97%) |
Apr 04, 2022 | 52.84 | 53.81 | 52.84 | 53.71 | 73,325 | +0.97(+1.84%) |
Apr 01, 2022 | 52.26 | 53.13 | 52.26 | 52.74 | 72,590 | +0.68(+1.30%) |
Mar 31, 2022 | 52.93 | 53.06 | 52.01 | 52.06 | 44,925 | -0.94(-1.77%) |
Mar 30, 2022 | 53.67 | 54.07 | 52.66 | 53.00 | 84,003 | -0.84(-1.56%) |
Mar 29, 2022 | 52.54 | 54.00 | 52.54 | 53.84 | 101,918 | +2.28(+4.42%) |
Mar 28, 2022 | 51.34 | 51.80 | 50.58 | 51.56 | 89,628 | +0.17(+0.33%) |
Mar 25, 2022 | 52.12 | 52.12 | 50.86 | 51.39 | 199,227 | -0.45(-0.87%) |
Mar 24, 2022 | 51.38 | 51.88 | 51.05 | 51.84 | 72,153 | +0.64(+1.25%) |
Mar 23, 2022 | 51.69 | 52.06 | 51.13 | 51.20 | 63,969 | -1.01(-1.93%) |
Mar 22, 2022 | 51.27 | 52.66 | 51.27 | 52.21 | 79,834 | +0.99(+1.93%) |
Mar 21, 2022 | 51.94 | 51.94 | 50.92 | 51.22 | 207,481 | -0.85(-1.63%) |
Mar 18, 2022 | 50.28 | 52.17 | 50.16 | 52.07 | 59,698 | +1.76(+3.49%) |
Mar 17, 2022 | 48.95 | 50.42 | 48.92 | 50.31 | 133,417 | +0.94(+1.90%) |
Mar 16, 2022 | 47.58 | 49.47 | 47.58 | 49.37 | 142,755 | +2.59(+5.53%) |
Mar 15, 2022 | 45.83 | 46.81 | 45.76 | 46.79 | 93,910 | +1.29(+2.83%) |
Mar 14, 2022 | 45.88 | 46.80 | 45.44 | 45.50 | 109,559 | -0.23(-0.50%) |
Mar 11, 2022 | 46.86 | 47.03 | 45.73 | 45.73 | 101,613 | -0.81(-1.74%) |
Mar 10, 2022 | 46.11 | 46.68 | 45.78 | 46.54 | 241,857 | -0.54(-1.15%) |
Mar 09, 2022 | 46.13 | 47.28 | 46.01 | 47.08 | 135,431 | +2.36(+5.27%) |
Mar 08, 2022 | 43.95 | 45.96 | 43.57 | 44.72 | 348,693 | +0.51(+1.15%) |
Mar 07, 2022 | 46.26 | 46.33 | 44.11 | 44.21 | 324,309 | -2.43(-5.20%) |
Mar 04, 2022 | 47.90 | 47.93 | 46.11 | 46.64 | 176,079 | -1.87(-3.85%) |
Mar 03, 2022 | 49.94 | 50.14 | 48.29 | 48.51 | 226,603 | -1.26(-2.53%) |
Mar 02, 2022 | 49.35 | 49.95 | 48.88 | 49.76 | 73,392 | +0.37(+0.75%) |
Mar 01, 2022 | 51.02 | 51.06 | 48.91 | 49.39 | 110,484 | -1.89(-3.68%) |
Feb 28, 2022 | 50.58 | 51.83 | 50.56 | 51.28 | 476,099 | +0.00(+0.00%) |
Feb 25, 2022 | 50.57 | 51.43 | 50.40 | 51.28 | 594,316 | +1.37(+2.74%) |
Feb 24, 2022 | 46.65 | 50.13 | 46.65 | 49.91 | 229,333 | +0.96(+1.96%) |
Feb 23, 2022 | 50.51 | 50.51 | 48.89 | 48.95 | 109,663 | -1.09(-2.18%) |
Feb 22, 2022 | 50.05 | 50.95 | 49.78 | 50.04 | 149,809 | -0.45(-0.89%) |
Feb 18, 2022 | 50.49 | 0 | -0.90(-1.75%) | |||
Feb 17, 2022 | 52.58 | 52.70 | 51.22 | 51.39 | 115,333 | -1.75(-3.29%) |
Feb 16, 2022 | 53.15 | 53.44 | 52.77 | 53.14 | 75,624 | -0.21(-0.39%) |
Feb 15, 2022 | 53.11 | 53.51 | 52.91 | 53.35 | 77,706 | +0.79(+1.50%) |
Feb 14, 2022 | 52.24 | 53.16 | 52.03 | 52.56 | 131,905 | +0.14(+0.27%) |
Feb 11, 2022 | 53.30 | 54.03 | 52.08 | 52.42 | 199,324 | -0.83(-1.56%) |
Feb 10, 2022 | 53.47 | 54.97 | 52.99 | 53.25 | 186,734 | -1.00(-1.84%) |
Feb 09, 2022 | 53.31 | 54.37 | 53.31 | 54.25 | 129,001 | +1.98(+3.78%) |
Feb 08, 2022 | 51.77 | 52.36 | 51.48 | 52.27 | 84,742 | +0.05(+0.10%) |
Feb 07, 2022 | 52.19 | 52.72 | 52.01 | 52.22 | 828,834 | -0.01(-0.02%) |
Feb 04, 2022 | 51.69 | 52.52 | 51.31 | 52.23 | 84,450 | +0.55(+1.06%) |
Feb 03, 2022 | 52.70 | 51.55 | 51.68 | 136,129 | -2.12(-3.94%) | |
Feb 02, 2022 | 54.75 | 54.75 | 53.57 | 53.80 | 145,615 | -1.78(-3.20%) |
Feb 01, 2022 | 54.72 | 55.66 | 54.35 | 55.58 | 157,515 | +1.32(+2.43%) |
Jan 31, 2022 | 52.49 | 54.33 | 54.26 | 156,840 | +1.75(+3.33%) | |
Jan 28, 2022 | 50.53 | 52.68 | 50.36 | 52.51 | 172,417 | +2.17(+4.31%) |
Jan 27, 2022 | 51.35 | 51.59 | 50.14 | 50.34 | 324,223 | -0.70(-1.37%) |
Jan 26, 2022 | 52.00 | 52.75 | 50.74 | 51.04 | 141,685 | -0.04(-0.08%) |
Jan 25, 2022 | 50.62 | 51.72 | 49.97 | 51.08 | 138,192 | -0.50(-0.97%) |
Jan 24, 2022 | 50.57 | 51.60 | 48.95 | 51.58 | 331,164 | -0.55(-1.05%) |
Jan 21, 2022 | 53.44 | 53.75 | 52.02 | 52.13 | 163,554 | -1.58(-2.94%) |
Jan 20, 2022 | 54.12 | 55.41 | 53.54 | 53.71 | 165,968 | -0.10(-0.19%) |
Jan 19, 2022 | 54.31 | 54.68 | 53.76 | 53.81 | 181,530 | -0.31(-0.57%) |
Jan 18, 2022 | 54.47 | 55.02 | 53.99 | 54.12 | 175,528 | -1.27(-2.29%) |
Jan 14, 2022 | 55.39 | 0 | -0.71(-1.26%) | |||
Jan 13, 2022 | 57.22 | 57.62 | 55.97 | 56.10 | 140,242 | -1.17(-2.04%) |
Jan 12, 2022 | 57.84 | 57.95 | 57.05 | 57.27 | 85,164 | -0.18(-0.31%) |
Jan 11, 2022 | 56.21 | 57.68 | 56.01 | 57.45 | 181,983 | +1.28(+2.28%) |
Jan 10, 2022 | 56.56 | 56.56 | 54.49 | 56.17 | 164,852 | -1.07(-1.87%) |
Jan 07, 2022 | 57.18 | 57.56 | 56.91 | 57.24 | 147,051 | -0.07(-0.12%) |
Jan 06, 2022 | 56.94 | 57.67 | 56.53 | 57.31 | 149,112 | -0.02(-0.03%) |
Jan 05, 2022 | 58.53 | 58.93 | 57.27 | 57.33 | 204,819 | -1.37(-2.33%) |
Jan 04, 2022 | 59.42 | 59.66 | 58.20 | 58.69 | 174,851 | -0.57(-0.96%) |
Jan 03, 2022 | 58.24 | 59.42 | 57.95 | 59.26 | 149,055 | +1.27(+2.19%) |
Dec 31, 2021 | 58.05 | 58.64 | 57.99 | 57.99 | 237,462 | -0.25(-0.43%) |
Dec 30, 2021 | 57.54 | 58.70 | 57.54 | 58.24 | 151,230 | +0.71(+1.23%) |
Dec 29, 2021 | 57.73 | 57.86 | 57.22 | 57.54 | 262,041 | -0.34(-0.59%) |
Dec 28, 2021 | 58.06 | 58.53 | 57.76 | 57.88 | 190,549 | -0.24(-0.41%) |
Dec 27, 2021 | 57.98 | 58.36 | 57.69 | 58.11 | 154,022 | +0.18(+0.31%) |
Dec 23, 2021 | 57.47 | 58.10 | 57.31 | 57.93 | 136,256 | +0.43(+0.75%) |
Dec 22, 2021 | 56.87 | 57.64 | 56.87 | 57.51 | 115,121 | +0.49(+0.86%) |
Dec 21, 2021 | 55.14 | 57.16 | 55.14 | 57.02 | 173,880 | +2.20(+4.01%) |
Dec 20, 2021 | 55.18 | 55.34 | 54.44 | 54.82 | 160,423 | -1.56(-2.76%) |
Dec 17, 2021 | 56.05 | 56.82 | 55.12 | 56.38 | 481,285 | -0.12(-0.21%) |
Dec 16, 2021 | 57.70 | 57.98 | 56.05 | 56.50 | 180,560 | -0.90(-1.57%) |
Dec 15, 2021 | 56.57 | 57.52 | 55.86 | 57.40 | 133,350 | +0.70(+1.23%) |
Dec 14, 2021 | 56.82 | 57.68 | 56.45 | 56.70 | 176,987 | -0.90(-1.56%) |
Dec 13, 2021 | 58.34 | 58.34 | 57.20 | 57.60 | 91,898 | -0.72(-1.23%) |
Dec 10, 2021 | 58.71 | 59.11 | 58.05 | 58.31 | 107,752 | -0.37(-0.63%) |
Dec 09, 2021 | 59.27 | 59.79 | 58.55 | 58.68 | 143,510 | -1.13(-1.89%) |
Dec 08, 2021 | 59.58 | 59.89 | 58.82 | 59.81 | 199,101 | +0.48(+0.81%) |
Dec 07, 2021 | 58.72 | 59.73 | 58.72 | 59.33 | 319,898 | +1.99(+3.47%) |
Dec 06, 2021 | 56.18 | 57.81 | 55.27 | 57.35 | 380,105 | +1.25(+2.23%) |
Dec 03, 2021 | 57.24 | 57.37 | 55.22 | 56.10 | 339,189 | -0.88(-1.54%) |
Dec 02, 2021 | 55.44 | 57.16 | 55.44 | 56.98 | 215,763 | +1.47(+2.65%) |
Dec 01, 2021 | 57.69 | 57.91 | 55.30 | 55.51 | 231,132 | -1.67(-2.92%) |
Nov 30, 2021 | 57.80 | 58.19 | 56.44 | 57.18 | 222,533 | -1.02(-1.75%) |
Nov 29, 2021 | 59.22 | 59.22 | 57.45 | 58.19 | 240,677 | -0.48(-0.82%) |
Nov 26, 2021 | 58.82 | 58.98 | 58.08 | 58.67 | 183,429 | -1.16(-1.94%) |
Nov 24, 2021 | 58.56 | 60.00 | 58.11 | 59.83 | 278,465 | +0.96(+1.63%) |
Nov 23, 2021 | 58.59 | 59.01 | 57.88 | 58.87 | 270,645 | +0.31(+0.53%) |
Nov 22, 2021 | 60.94 | 60.94 | 58.11 | 58.56 | 505,442 | -2.43(-3.98%) |
Nov 19, 2021 | 61.59 | 61.66 | 60.98 | 60.99 | 123,008 | -0.76(-1.23%) |
Nov 18, 2021 | 62.93 | 61.89 | 61.71 | 61.75 | 205,977 | -1.08(-1.72%) |
Nov 17, 2021 | 64.40 | 64.40 | 62.47 | 62.83 | 262,280 | -2.16(-3.32%) |
Nov 16, 2021 | 64.86 | 65.09 | 64.30 | 64.99 | 150,154 | +0.16(+0.25%) |
Nov 15, 2021 | 64.90 | 65.22 | 64.65 | 64.83 | 315,217 | +0.29(+0.45%) |
Nov 12, 2021 | 64.24 | 64.66 | 64.15 | 64.54 | 113,465 | +0.75(+1.17%) |
Nov 11, 2021 | 64.77 | 64.77 | 63.79 | 63.79 | 131,319 | +0.00(+0.00%) |
Nov 10, 2021 | 63.94 | 63.79 | 131,973 | -0.45(-0.70%) | ||
Nov 09, 2021 | 65.45 | 65.45 | 63.93 | 64.24 | 240,405 | -1.29(-1.97%) |
Nov 08, 2021 | 65.43 | 65.89 | 65.19 | 65.53 | 217,961 | +0.42(+0.64%) |
Nov 05, 2021 | 65.17 | 65.53 | 64.76 | 65.11 | 83,039 | +0.40(+0.62%) |
Nov 04, 2021 | 64.93 | 65.74 | 64.56 | 64.71 | 134,478 | -0.04(-0.06%) |
Nov 03, 2021 | 64.22 | 64.88 | 63.99 | 64.75 | 92,288 | +0.44(+0.68%) |
Nov 02, 2021 | 65.57 | 65.57 | 64.03 | 64.31 | 203,290 | -1.32(-2.01%) |
Nov 01, 2021 | 65.23 | 65.70 | 65.48 | 65.63 | 156,188 | +0.43(+0.66%) |
Oct 29, 2021 | 65.60 | 65.83 | 65.09 | 65.20 | 131,036 | -0.67(-1.02%) |
Oct 28, 2021 | 66.64 | 66.72 | 65.43 | 65.87 | 122,901 | -0.35(-0.53%) |
Oct 27, 2021 | 68.92 | 68.91 | 66.15 | 66.22 | 181,199 | -3.35(-4.81%) |
Oct 26, 2021 | 70.22 | 69.56 | 80,717 | -0.33(-0.47%) | ||
Oct 25, 2021 | 69.75 | 70.21 | 69.65 | 69.89 | 101,738 | +0.55(+0.79%) |
Oct 22, 2021 | 69.79 | 69.80 | 69.02 | 69.34 | 108,974 | -0.36(-0.52%) |
Oct 21, 2021 | 69.93 | 69.93 | 69.52 | 69.70 | 45,383 | -0.46(-0.65%) |
Oct 20, 2021 | 70.42 | 70.58 | 70.09 | 70.16 | 60,189 | -0.14(-0.20%) |
Oct 19, 2021 | 69.98 | 70.33 | 69.84 | 70.30 | 68,116 | +0.37(+0.53%) |
Oct 18, 2021 | 69.69 | 70.13 | 69.21 | 69.93 | 52,361 | -0.08(-0.11%) |
Oct 15, 2021 | 69.06 | 70.17 | 69.06 | 70.01 | 56,356 | +1.30(+1.89%) |
Oct 14, 2021 | 68.07 | 68.83 | 68.07 | 68.71 | 59,118 | +1.49(+2.21%) |
Oct 13, 2021 | 67.03 | 67.38 | 66.57 | 67.22 | 75,203 | +0.54(+0.81%) |
Oct 12, 2021 | 66.44 | 67.02 | 66.05 | 66.69 | 84,040 | +0.38(+0.57%) |
Oct 11, 2021 | 67.92 | 67.92 | 66.31 | 66.31 | 137,962 | -2.00(-2.92%) |
Oct 08, 2021 | 69.18 | 69.30 | 68.30 | 68.30 | 61,287 | -0.90(-1.30%) |
Oct 07, 2021 | 68.77 | 69.77 | 68.77 | 69.20 | 41,944 | +1.12(+1.64%) |
Oct 06, 2021 | 66.58 | 68.16 | 66.45 | 68.08 | 65,596 | +0.64(+0.95%) |
Oct 05, 2021 | 67.03 | 67.98 | 66.73 | 67.44 | 60,488 | +0.58(+0.87%) |
Oct 04, 2021 | 68.62 | 68.62 | 66.45 | 66.86 | 77,055 | -1.98(-2.87%) |