Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.59 | 44.06 | 43.03 | 43.09 | 812,578 | -0.56(-1.28%) |
Sep 29, 2022 | 44.14 | 44.17 | 43.30 | 43.64 | 1,040,770 | -0.96(-2.15%) |
Sep 28, 2022 | 43.87 | 44.81 | 43.64 | 44.60 | 1,892,250 | +0.88(+2.01%) |
Sep 27, 2022 | 44.30 | 44.53 | 43.41 | 43.72 | 1,565,606 | -0.10(-0.22%) |
Sep 26, 2022 | 44.05 | 44.52 | 43.65 | 43.82 | 1,212,500 | -0.44(-0.99%) |
Sep 23, 2022 | 44.59 | 44.59 | 43.71 | 44.26 | 2,030,584 | -0.80(-1.78%) |
Sep 22, 2022 | 45.41 | 45.49 | 44.97 | 45.06 | 840,611 | -0.44(-0.97%) |
Sep 21, 2022 | 46.52 | 46.88 | 45.47 | 45.50 | 610,380 | -0.78(-1.69%) |
Sep 20, 2022 | 46.41 | 46.49 | 45.92 | 46.28 | 478,145 | -0.51(-1.09%) |
Sep 19, 2022 | 46.01 | 46.81 | 46.01 | 46.79 | 566,300 | +0.33(+0.70%) |
Sep 16, 2022 | 46.32 | 46.50 | 46.02 | 46.46 | 1,080,762 | -0.36(-0.77%) |
Sep 15, 2022 | 47.11 | 47.48 | 46.65 | 46.82 | 617,679 | -0.52(-1.09%) |
Sep 14, 2022 | 47.32 | 47.50 | 46.90 | 47.34 | 450,608 | +0.16(+0.33%) |
Sep 13, 2022 | 48.20 | 48.33 | 47.03 | 47.18 | 706,400 | -2.10(-4.26%) |
Sep 12, 2022 | 49.06 | 49.39 | 48.99 | 49.28 | 706,855 | +0.53(+1.08%) |
Sep 09, 2022 | 48.28 | 48.86 | 48.28 | 48.76 | 353,446 | +0.78(+1.62%) |
Sep 08, 2022 | 47.38 | 48.04 | 47.26 | 47.98 | 695,410 | +0.28(+0.59%) |
Sep 07, 2022 | 46.81 | 47.77 | 46.81 | 47.70 | 688,946 | +0.87(+1.85%) |
Sep 06, 2022 | 47.16 | 47.25 | 46.57 | 46.83 | 882,344 | -0.21(-0.45%) |
Sep 02, 2022 | 48.00 | 48.14 | 46.81 | 47.05 | 666,626 | -0.49(-1.02%) |
Sep 01, 2022 | 47.13 | 47.55 | 46.78 | 47.53 | 1,377,937 | +0.11(+0.23%) |
Aug 31, 2022 | 48.00 | 48.11 | 47.41 | 47.42 | 309,530 | -0.37(-0.77%) |
Aug 30, 2022 | 48.49 | 48.49 | 47.52 | 47.79 | 583,558 | -0.54(-1.11%) |
Aug 29, 2022 | 48.31 | 48.70 | 48.16 | 48.33 | 1,083,338 | -0.34(-0.70%) |
Aug 26, 2022 | 50.31 | 50.33 | 48.65 | 48.67 | 482,308 | -1.64(-3.27%) |
Aug 25, 2022 | 49.78 | 50.31 | 49.71 | 50.31 | 212,219 | +0.72(+1.45%) |
Aug 24, 2022 | 49.42 | 49.79 | 49.34 | 49.59 | 528,951 | +0.13(+0.26%) |
Aug 23, 2022 | 49.54 | 49.83 | 49.42 | 49.47 | 628,718 | -0.09(-0.18%) |
Aug 22, 2022 | 50.04 | 50.04 | 49.48 | 49.55 | 447,962 | -1.10(-2.17%) |
Aug 19, 2022 | 51.01 | 51.02 | 50.53 | 50.65 | 566,074 | -0.66(-1.29%) |
Aug 18, 2022 | 51.16 | 51.42 | 51.05 | 51.32 | 347,470 | +0.12(+0.23%) |
Aug 17, 2022 | 51.11 | 51.50 | 50.92 | 51.20 | 389,923 | -0.39(-0.75%) |
Aug 16, 2022 | 51.32 | 51.80 | 51.22 | 51.59 | 341,430 | +0.14(+0.26%) |
Aug 15, 2022 | 50.97 | 51.50 | 50.97 | 51.45 | 521,477 | +0.20(+0.40%) |
Aug 12, 2022 | 50.65 | 51.25 | 50.53 | 51.25 | 395,720 | +0.85(+1.68%) |
Aug 11, 2022 | 50.72 | 50.96 | 50.30 | 50.40 | 706,591 | +0.04(+0.08%) |
Aug 10, 2022 | 50.11 | 50.37 | 49.97 | 50.36 | 416,199 | +1.05(+2.13%) |
Aug 09, 2022 | 49.47 | 49.49 | 49.19 | 49.31 | 667,991 | -0.22(-0.45%) |
Aug 08, 2022 | 49.75 | 50.06 | 49.39 | 49.54 | 316,719 | +0.00(+0.00%) |
Aug 05, 2022 | 49.08 | 49.63 | 49.08 | 49.54 | 503,991 | -0.10(-0.20%) |
Aug 04, 2022 | 49.68 | 49.72 | 49.43 | 49.63 | 256,583 | -0.06(-0.12%) |
Aug 03, 2022 | 49.23 | 49.82 | 49.16 | 49.69 | 575,196 | +0.77(+1.57%) |
Aug 02, 2022 | 49.07 | 49.52 | 48.82 | 48.92 | 362,381 | -0.36(-0.73%) |
Aug 01, 2022 | 49.10 | 49.55 | 48.99 | 49.28 | 1,273,556 | -0.15(-0.30%) |
Jul 29, 2022 | 48.86 | 49.51 | 48.78 | 49.43 | 660,616 | +0.76(+1.56%) |
Jul 28, 2022 | 48.21 | 48.77 | 47.77 | 48.67 | 511,296 | +0.56(+1.17%) |
Jul 27, 2022 | 47.35 | 48.30 | 47.28 | 48.11 | 534,531 | +1.19(+2.53%) |
Jul 26, 2022 | 47.24 | 47.24 | 46.79 | 46.92 | 999,203 | -0.53(-1.13%) |
Jul 25, 2022 | 47.45 | 47.53 | 47.17 | 47.45 | 528,865 | +0.11(+0.23%) |
Jul 22, 2022 | 47.78 | 47.96 | 47.08 | 47.35 | 508,108 | -0.47(-0.98%) |
Jul 21, 2022 | 47.28 | 47.81 | 46.97 | 47.81 | 376,737 | +0.50(+1.05%) |
Jul 20, 2022 | 47.01 | 47.49 | 46.86 | 47.32 | 737,163 | +0.27(+0.58%) |
Jul 19, 2022 | 46.27 | 47.07 | 46.21 | 47.05 | 467,552 | +1.30(+2.85%) |
Jul 18, 2022 | 46.46 | 46.60 | 45.62 | 45.74 | 637,277 | -0.35(-0.76%) |
Jul 15, 2022 | 45.76 | 46.11 | 45.56 | 46.09 | 554,277 | +0.83(+1.83%) |
Jul 14, 2022 | 44.79 | 45.30 | 44.45 | 45.27 | 388,248 | -0.14(-0.30%) |
Jul 13, 2022 | 44.95 | 45.71 | 44.92 | 45.40 | 447,031 | -0.22(-0.49%) |
Jul 12, 2022 | 45.97 | 46.20 | 45.38 | 45.63 | 1,673,798 | -0.36(-0.78%) |
Jul 11, 2022 | 46.17 | 46.30 | 45.91 | 45.99 | 562,073 | -0.55(-1.19%) |
Jul 08, 2022 | 46.36 | 46.74 | 46.17 | 46.54 | 534,963 | -0.03(-0.06%) |
Jul 07, 2022 | 46.11 | 46.67 | 46.11 | 46.57 | 755,456 | +0.70(+1.53%) |
Jul 06, 2022 | 45.75 | 46.16 | 45.45 | 45.87 | 704,459 | +0.12(+0.26%) |
Jul 05, 2022 | 45.08 | 45.75 | 44.67 | 45.75 | 596,916 | +0.11(+0.23%) |
Jul 01, 2022 | 45.13 | 45.72 | 44.79 | 45.64 | 988,773 | +0.44(+0.97%) |
Jun 30, 2022 | 45.03 | 45.59 | 44.63 | 45.21 | 876,214 | -0.37(-0.81%) |
Jun 29, 2022 | 45.66 | 45.78 | 45.33 | 45.58 | 491,110 | -0.05(-0.11%) |
Jun 28, 2022 | 46.76 | 47.06 | 45.62 | 45.63 | 769,294 | -0.94(-2.03%) |
Jun 27, 2022 | 46.84 | 46.86 | 46.41 | 46.57 | 710,714 | -0.12(-0.25%) |
Jun 24, 2022 | 45.66 | 46.69 | 45.66 | 46.69 | 863,381 | +1.42(+3.14%) |
Jun 23, 2022 | 45.10 | 45.32 | 44.65 | 45.27 | 690,878 | +0.44(+0.98%) |
Jun 22, 2022 | 44.39 | 45.32 | 44.35 | 44.83 | 595,005 | -0.07(-0.15%) |
Jun 21, 2022 | 44.53 | 45.08 | 44.53 | 44.90 | 1,309,809 | +1.02(+2.34%) |
Jun 17, 2022 | 43.81 | 44.27 | 43.48 | 43.87 | 1,313,182 | +0.12(+0.27%) |
Jun 16, 2022 | 44.29 | 44.30 | 43.44 | 43.75 | 892,287 | -1.51(-3.34%) |
Jun 15, 2022 | 45.04 | 45.86 | 44.47 | 45.27 | 1,007,434 | +0.63(+1.41%) |
Jun 14, 2022 | 45.04 | 45.13 | 44.28 | 44.64 | 1,026,152 | -0.18(-0.41%) |
Jun 13, 2022 | 45.50 | 45.63 | 44.61 | 44.82 | 1,610,781 | -1.81(-3.88%) |
Jun 10, 2022 | 47.22 | 47.24 | 46.61 | 46.63 | 866,706 | -1.38(-2.88%) |
Jun 09, 2022 | 48.95 | 49.17 | 48.00 | 48.02 | 456,205 | -1.12(-2.29%) |
Jun 08, 2022 | 49.49 | 49.70 | 49.05 | 49.14 | 522,121 | -0.59(-1.19%) |
Jun 07, 2022 | 48.85 | 49.76 | 48.73 | 49.73 | 566,663 | +0.48(+0.98%) |
Jun 06, 2022 | 49.55 | 49.76 | 49.09 | 49.24 | 340,318 | +0.18(+0.38%) |
Jun 03, 2022 | 49.27 | 49.43 | 48.95 | 49.06 | 668,132 | -0.81(-1.63%) |
Jun 02, 2022 | 48.87 | 49.87 | 48.66 | 49.87 | 615,299 | +0.93(+1.90%) |
Jun 01, 2022 | 49.60 | 49.68 | 48.59 | 48.94 | 482,983 | -0.38(-0.77%) |
May 31, 2022 | 49.47 | 49.73 | 48.96 | 49.32 | 714,062 | -0.27(-0.55%) |
May 27, 2022 | 48.67 | 49.61 | 48.67 | 49.59 | 657,972 | +1.15(+2.38%) |
May 26, 2022 | 47.65 | 48.63 | 47.64 | 48.44 | 384,306 | +0.96(+2.02%) |
May 25, 2022 | 46.83 | 47.71 | 46.83 | 47.48 | 521,692 | +0.47(+1.01%) |
May 24, 2022 | 46.89 | 47.14 | 46.19 | 47.01 | 647,870 | -0.36(-0.76%) |
May 23, 2022 | 46.88 | 47.49 | 46.61 | 47.37 | 988,729 | +0.84(+1.81%) |
May 20, 2022 | 46.97 | 47.02 | 45.46 | 46.52 | 1,194,680 | -0.03(-0.06%) |
May 19, 2022 | 46.48 | 47.06 | 46.27 | 46.55 | 1,918,196 | -0.26(-0.56%) |
May 18, 2022 | 48.16 | 48.22 | 46.68 | 46.81 | 876,010 | -1.92(-3.93%) |
May 17, 2022 | 48.42 | 48.76 | 48.09 | 48.73 | 651,304 | +0.98(+2.05%) |
May 16, 2022 | 47.74 | 48.20 | 47.46 | 47.75 | 702,888 | -0.18(-0.38%) |
May 13, 2022 | 47.37 | 48.11 | 47.23 | 47.94 | 934,869 | +1.12(+2.40%) |
May 12, 2022 | 46.45 | 47.22 | 45.97 | 46.81 | 1,267,515 | -0.02(-0.04%) |
May 11, 2022 | 47.51 | 48.19 | 46.75 | 46.83 | 1,253,934 | -0.78(-1.65%) |
May 10, 2022 | 48.24 | 48.39 | 47.07 | 47.62 | 1,707,174 | +0.13(+0.26%) |
May 09, 2022 | 48.36 | 48.48 | 47.32 | 47.49 | 1,384,703 | -1.57(-3.20%) |
May 06, 2022 | 49.07 | 49.48 | 48.41 | 49.06 | 1,007,765 | -0.32(-0.65%) |
May 05, 2022 | 50.65 | 50.68 | 48.89 | 49.38 | 1,029,751 | -1.79(-3.50%) |
May 04, 2022 | 49.80 | 51.29 | 49.42 | 51.17 | 942,602 | +1.43(+2.88%) |
May 03, 2022 | 49.49 | 50.01 | 49.34 | 49.74 | 707,335 | +0.27(+0.55%) |
May 02, 2022 | 49.18 | 49.63 | 48.36 | 49.47 | 1,697,491 | +0.27(+0.55%) |
Apr 29, 2022 | 50.54 | 50.80 | 49.08 | 49.20 | 889,772 | -1.78(-3.49%) |
Apr 28, 2022 | 50.38 | 51.22 | 49.81 | 50.98 | 602,236 | +1.20(+2.41%) |
Apr 27, 2022 | 49.80 | 50.42 | 49.52 | 49.78 | 656,981 | +0.11(+0.21%) |
Apr 26, 2022 | 50.78 | 50.83 | 49.67 | 49.67 | 540,421 | -1.46(-2.86%) |
Apr 25, 2022 | 50.52 | 51.13 | 49.97 | 51.13 | 940,605 | +0.28(+0.55%) |
Apr 22, 2022 | 52.17 | 52.17 | 50.78 | 50.85 | 559,845 | -1.43(-2.74%) |
Apr 21, 2022 | 53.49 | 53.67 | 52.16 | 52.28 | 403,995 | -0.78(-1.48%) |
Apr 20, 2022 | 53.25 | 53.35 | 52.92 | 53.07 | 408,258 | +0.01(+0.02%) |
Apr 19, 2022 | 52.17 | 53.16 | 52.17 | 53.06 | 411,194 | +0.84(+1.61%) |
Apr 18, 2022 | 52.12 | 52.42 | 51.94 | 52.22 | 776,702 | +0.00(+0.00%) |
Apr 14, 2022 | 52.87 | 53.00 | 52.19 | 52.22 | 474,323 | -0.63(-1.19%) |
Apr 13, 2022 | 52.24 | 52.91 | 52.17 | 52.85 | 391,185 | +0.63(+1.21%) |
Apr 12, 2022 | 52.81 | 53.10 | 52.02 | 52.22 | 618,199 | -0.12(-0.22%) |
Apr 11, 2022 | 52.83 | 52.94 | 52.32 | 52.33 | 997,803 | -0.90(-1.69%) |
Apr 08, 2022 | 53.26 | 53.61 | 53.06 | 53.23 | 436,376 | -0.15(-0.29%) |
Apr 07, 2022 | 53.06 | 53.60 | 52.78 | 53.39 | 322,938 | +0.23(+0.44%) |
Apr 06, 2022 | 53.22 | 53.42 | 52.79 | 53.16 | 470,352 | -0.55(-1.03%) |
Apr 05, 2022 | 54.20 | 54.49 | 53.54 | 53.71 | 546,895 | -0.66(-1.21%) |
Apr 04, 2022 | 54.04 | 54.39 | 53.91 | 54.37 | 679,026 | +0.38(+0.70%) |
Apr 01, 2022 | 54.02 | 54.03 | 53.53 | 53.99 | 706,867 | +0.17(+0.32%) |
Mar 31, 2022 | 54.57 | 54.65 | 53.79 | 53.81 | 808,142 | -0.77(-1.42%) |
Mar 30, 2022 | 54.91 | 54.97 | 54.38 | 54.59 | 498,105 | -0.42(-0.76%) |
Mar 29, 2022 | 54.72 | 55.08 | 54.52 | 55.01 | 914,281 | +0.72(+1.32%) |
Mar 28, 2022 | 53.89 | 54.30 | 53.62 | 54.29 | 2,204,814 | +0.36(+0.66%) |
Mar 25, 2022 | 53.73 | 53.98 | 53.46 | 53.93 | 745,797 | +0.23(+0.43%) |
Mar 24, 2022 | 53.21 | 53.70 | 53.05 | 53.70 | 375,274 | +0.76(+1.45%) |
Mar 23, 2022 | 53.36 | 53.47 | 52.93 | 52.93 | 612,363 | -0.68(-1.26%) |
Mar 22, 2022 | 53.21 | 53.74 | 53.21 | 53.61 | 455,242 | +0.59(+1.11%) |
Mar 21, 2022 | 53.03 | 53.30 | 52.64 | 53.02 | 653,743 | -0.06(-0.12%) |
Mar 18, 2022 | 52.32 | 53.10 | 52.25 | 53.08 | 658,593 | +0.60(+1.14%) |
Mar 17, 2022 | 51.68 | 52.49 | 51.60 | 52.49 | 1,033,814 | +0.65(+1.25%) |
Mar 16, 2022 | 51.20 | 51.85 | 50.61 | 51.84 | 507,972 | +1.15(+2.27%) |
Mar 15, 2022 | 49.90 | 50.79 | 49.83 | 50.69 | 469,342 | +1.04(+2.10%) |
Mar 14, 2022 | 50.11 | 50.54 | 49.51 | 49.65 | 556,902 | -0.40(-0.79%) |
Mar 11, 2022 | 51.00 | 51.04 | 49.98 | 50.04 | 467,793 | -0.65(-1.28%) |
Mar 10, 2022 | 50.31 | 50.77 | 50.07 | 50.69 | 657,315 | -0.20(-0.40%) |
Mar 09, 2022 | 50.59 | 51.12 | 50.35 | 50.89 | 914,753 | +1.32(+2.67%) |
Mar 08, 2022 | 49.97 | 50.83 | 49.44 | 49.57 | 1,006,697 | -0.34(-0.68%) |
Mar 07, 2022 | 51.32 | 51.36 | 49.89 | 49.91 | 781,457 | -1.54(-3.00%) |
Mar 04, 2022 | 51.46 | 51.56 | 50.92 | 51.45 | 594,330 | -0.40(-0.76%) |
Mar 03, 2022 | 52.46 | 52.50 | 51.65 | 51.85 | 755,202 | -0.26(-0.50%) |
Mar 02, 2022 | 51.40 | 52.31 | 51.39 | 52.11 | 1,368,364 | +0.94(+1.83%) |
Mar 01, 2022 | 51.84 | 52.05 | 50.84 | 51.17 | 738,037 | -0.82(-1.58%) |
Feb 28, 2022 | 51.45 | 52.15 | 51.31 | 51.99 | 1,009,530 | -0.11(-0.20%) |
Feb 25, 2022 | 51.10 | 52.10 | 51.21 | 52.10 | 871,320 | +1.18(+2.31%) |
Feb 24, 2022 | 48.92 | 51.00 | 48.80 | 50.92 | 2,311,461 | +0.72(+1.44%) |
Feb 23, 2022 | 51.48 | 51.53 | 50.12 | 50.20 | 751,904 | -0.92(-1.79%) |
Feb 22, 2022 | 51.41 | 51.81 | 50.66 | 51.12 | 1,427,365 | -0.55(-1.06%) |
Feb 18, 2022 | 51.67 | 0 | -0.36(-0.69%) | |||
Feb 17, 2022 | 52.76 | 52.78 | 51.93 | 52.02 | 715,591 | -1.10(-2.07%) |
Feb 16, 2022 | 52.78 | 53.27 | 52.57 | 53.12 | 540,900 | +0.10(+0.18%) |
Feb 15, 2022 | 52.77 | 53.06 | 52.72 | 53.03 | 611,080 | +0.81(+1.55%) |
Feb 14, 2022 | 52.31 | 52.49 | 51.78 | 52.22 | 663,647 | -0.16(-0.31%) |
Feb 11, 2022 | 53.41 | 53.62 | 52.18 | 52.38 | 814,252 | -1.01(-1.90%) |
Feb 10, 2022 | 53.60 | 54.36 | 53.12 | 53.39 | 1,046,323 | -0.95(-1.74%) |
Feb 09, 2022 | 53.99 | 54.35 | 53.99 | 54.34 | 473,505 | +0.80(+1.50%) |
Feb 08, 2022 | 53.04 | 53.63 | 52.86 | 53.54 | 440,443 | +0.48(+0.91%) |
Feb 07, 2022 | 53.31 | 53.48 | 52.92 | 53.06 | 508,559 | -0.18(-0.34%) |
Feb 04, 2022 | 53.02 | 53.67 | 52.65 | 53.24 | 618,234 | +0.30(+0.57%) |
Feb 03, 2022 | 53.45 | 53.72 | 52.89 | 52.94 | 401,690 | -1.28(-2.37%) |
Feb 02, 2022 | 54.08 | 54.30 | 53.72 | 54.22 | 533,570 | +0.46(+0.86%) |
Feb 01, 2022 | 53.51 | 53.81 | 53.04 | 53.76 | 464,956 | +0.39(+0.72%) |
Jan 31, 2022 | 52.31 | 53.42 | 53.37 | 1,011,445 | +0.99(+1.90%) | |
Jan 28, 2022 | 51.33 | 52.40 | 50.77 | 52.38 | 1,339,210 | +1.22(+2.38%) |
Jan 27, 2022 | 52.02 | 52.43 | 50.96 | 51.16 | 1,323,752 | -0.34(-0.66%) |
Jan 26, 2022 | 52.43 | 52.74 | 50.98 | 51.50 | 690,464 | -0.15(-0.30%) |
Jan 25, 2022 | 51.53 | 52.15 | 50.77 | 51.66 | 882,103 | -0.65(-1.24%) |
Jan 24, 2022 | 51.26 | 52.34 | 50.02 | 52.30 | 2,144,957 | +0.28(+0.54%) |
Jan 21, 2022 | 52.86 | 53.20 | 52.01 | 52.02 | 910,224 | -0.98(-1.86%) |
Jan 20, 2022 | 53.93 | 54.47 | 52.98 | 53.01 | 543,329 | -0.64(-1.19%) |
Jan 19, 2022 | 54.42 | 54.58 | 53.63 | 53.64 | 687,277 | -0.59(-1.09%) |
Jan 18, 2022 | 54.67 | 54.67 | 54.13 | 54.23 | 525,666 | -1.01(-1.83%) |
Jan 14, 2022 | 55.25 | 0 | +0.05(+0.09%) | |||
Jan 13, 2022 | 56.11 | 56.17 | 55.12 | 55.20 | 663,683 | -0.72(-1.29%) |
Jan 12, 2022 | 56.05 | 56.20 | 55.70 | 55.92 | 442,925 | +0.10(+0.17%) |
Jan 11, 2022 | 55.30 | 55.83 | 54.90 | 55.83 | 389,073 | +0.49(+0.89%) |
Jan 10, 2022 | 55.03 | 55.33 | 54.27 | 55.33 | 525,916 | -0.07(-0.12%) |
Jan 07, 2022 | 55.60 | 55.77 | 55.22 | 55.40 | 1,221,842 | -0.19(-0.35%) |
Jan 06, 2022 | 55.58 | 55.96 | 55.31 | 55.59 | 529,883 | -0.06(-0.10%) |
Jan 05, 2022 | 56.72 | 56.83 | 55.63 | 55.65 | 565,007 | -1.12(-1.97%) |
Jan 04, 2022 | 56.94 | 57.02 | 56.53 | 56.77 | 427,888 | +0.05(+0.09%) |
Jan 03, 2022 | 56.61 | 56.74 | 56.30 | 56.72 | 720,600 | +0.31(+0.55%) |
Dec 31, 2021 | 56.45 | 56.63 | 56.39 | 56.41 | 229,077 | -0.12(-0.20%) |
Dec 30, 2021 | 56.76 | 56.90 | 56.50 | 56.53 | 211,481 | -0.16(-0.29%) |
Dec 29, 2021 | 56.66 | 56.84 | 56.51 | 56.69 | 307,443 | +0.10(+0.17%) |
Dec 28, 2021 | 56.68 | 56.85 | 56.51 | 56.60 | 470,707 | -0.08(-0.14%) |
Dec 27, 2021 | 56.04 | 56.67 | 56.04 | 56.67 | 345,239 | +0.83(+1.49%) |
Dec 23, 2021 | 55.70 | 56.05 | 55.70 | 55.84 | 704,215 | +0.34(+0.61%) |
Dec 22, 2021 | 54.89 | 55.54 | 54.89 | 55.51 | 392,897 | +0.52(+0.95%) |
Dec 21, 2021 | 54.45 | 54.99 | 54.19 | 54.99 | 327,686 | +1.02(+1.90%) |
Dec 20, 2021 | 53.99 | 54.03 | 53.49 | 53.96 | 977,675 | -0.65(-1.19%) |
Dec 17, 2021 | 54.70 | 55.15 | 54.35 | 54.61 | 662,347 | -0.53(-0.96%) |
Dec 16, 2021 | 55.85 | 55.90 | 54.94 | 55.14 | 421,696 | -0.43(-0.78%) |
Dec 15, 2021 | 54.81 | 55.66 | 54.48 | 55.57 | 462,498 | +0.79(+1.44%) |
Dec 14, 2021 | 54.73 | 55.08 | 54.46 | 54.78 | 427,348 | -0.40(-0.73%) |
Dec 13, 2021 | 55.58 | 55.66 | 55.16 | 55.19 | 384,162 | -0.50(-0.90%) |
Dec 10, 2021 | 55.55 | 55.70 | 55.20 | 55.69 | 605,037 | +0.48(+0.87%) |
Dec 09, 2021 | 55.46 | 55.52 | 55.17 | 55.21 | 853,792 | -0.41(-0.74%) |
Dec 08, 2021 | 55.49 | 55.66 | 55.30 | 55.62 | 551,618 | +0.20(+0.36%) |
Dec 07, 2021 | 55.05 | 55.55 | 55.03 | 55.42 | 659,664 | +1.11(+2.04%) |
Dec 06, 2021 | 53.99 | 54.57 | 53.72 | 54.31 | 606,936 | +0.62(+1.16%) |
Dec 03, 2021 | 54.39 | 54.39 | 53.15 | 53.69 | 639,554 | -0.44(-0.82%) |
Dec 02, 2021 | 53.32 | 54.34 | 53.30 | 54.13 | 427,012 | +0.82(+1.53%) |
Dec 01, 2021 | 54.64 | 55.00 | 53.26 | 53.31 | 493,551 | -0.66(-1.23%) |
Nov 30, 2021 | 54.70 | 54.88 | 53.87 | 53.98 | 534,756 | -1.05(-1.90%) |
Nov 29, 2021 | 55.03 | 55.25 | 54.67 | 55.02 | 313,057 | +0.62(+1.13%) |
Nov 26, 2021 | 54.84 | 54.96 | 54.24 | 54.41 | 369,774 | -1.24(-2.23%) |
Nov 24, 2021 | 55.32 | 55.69 | 55.19 | 55.65 | 392,662 | +0.07(+0.12%) |
Nov 23, 2021 | 55.48 | 55.66 | 55.09 | 55.58 | 455,064 | +0.09(+0.16%) |
Nov 22, 2021 | 55.86 | 56.18 | 55.47 | 55.49 | 376,184 | -0.09(-0.16%) |
Nov 19, 2021 | 55.73 | 55.84 | 55.58 | 55.58 | 357,403 | -0.13(-0.24%) |
Nov 18, 2021 | 55.70 | 55.74 | 55.36 | 55.72 | 383,441 | +0.16(+0.29%) |
Nov 17, 2021 | 55.71 | 55.71 | 55.49 | 55.55 | 189,860 | -0.15(-0.28%) |
Nov 16, 2021 | 55.49 | 55.87 | 55.49 | 55.71 | 231,101 | +0.20(+0.36%) |
Nov 15, 2021 | 55.67 | 55.67 | 55.38 | 55.50 | 225,195 | -0.01(-0.02%) |
Nov 12, 2021 | 55.24 | 55.55 | 55.16 | 55.51 | 195,165 | +0.38(+0.70%) |
Nov 11, 2021 | 55.29 | 55.29 | 55.10 | 55.13 | 205,489 | +0.04(+0.07%) |
Nov 10, 2021 | 55.28 | 55.09 | 256,847 | -0.41(-0.74%) | ||
Nov 09, 2021 | 55.71 | 55.73 | 55.36 | 55.50 | 245,385 | -0.19(-0.35%) |
Nov 08, 2021 | 55.82 | 55.85 | 55.61 | 55.70 | 395,608 | +0.04(+0.07%) |
Nov 05, 2021 | 55.65 | 55.89 | 55.48 | 55.66 | 312,042 | +0.30(+0.54%) |
Nov 04, 2021 | 55.30 | 55.46 | 55.21 | 55.36 | 434,860 | +0.16(+0.30%) |
Nov 03, 2021 | 54.77 | 55.23 | 54.72 | 55.20 | 235,673 | +0.40(+0.74%) |
Nov 02, 2021 | 54.61 | 54.83 | 54.60 | 54.79 | 272,146 | +0.20(+0.37%) |
Nov 01, 2021 | 54.55 | 54.62 | 54.35 | 54.59 | 427,329 | +0.18(+0.34%) |
Oct 29, 2021 | 54.05 | 54.46 | 54.05 | 54.41 | 828,418 | +0.09(+0.16%) |
Oct 28, 2021 | 53.94 | 54.33 | 53.94 | 54.32 | 394,900 | +0.57(+1.06%) |
Oct 27, 2021 | 54.16 | 54.17 | 53.75 | 53.75 | 313,311 | -0.34(-0.62%) |
Oct 26, 2021 | 54.24 | 54.09 | 246,306 | +0.05(+0.09%) | ||
Oct 25, 2021 | 53.91 | 54.10 | 53.73 | 54.04 | 228,624 | +0.26(+0.48%) |
Oct 22, 2021 | 53.78 | 53.95 | 53.53 | 53.78 | 236,421 | -0.05(-0.09%) |
Oct 21, 2021 | 53.65 | 53.84 | 53.56 | 53.83 | 220,198 | +0.17(+0.32%) |
Oct 20, 2021 | 53.53 | 53.70 | 53.48 | 53.66 | 379,608 | +0.22(+0.41%) |
Oct 19, 2021 | 53.22 | 53.46 | 53.20 | 53.44 | 251,074 | +0.36(+0.67%) |
Oct 18, 2021 | 52.70 | 53.09 | 52.61 | 53.08 | 206,837 | +0.20(+0.38%) |
Oct 15, 2021 | 52.85 | 52.98 | 52.77 | 52.88 | 435,262 | +0.37(+0.70%) |
Oct 14, 2021 | 52.12 | 52.55 | 52.10 | 52.51 | 284,221 | +0.87(+1.68%) |
Oct 13, 2021 | 51.66 | 51.77 | 51.24 | 51.65 | 322,136 | +0.13(+0.26%) |
Oct 12, 2021 | 51.74 | 51.77 | 51.41 | 51.51 | 242,753 | -0.10(-0.19%) |
Oct 11, 2021 | 51.93 | 52.24 | 51.60 | 51.61 | 207,793 | -0.31(-0.59%) |
Oct 08, 2021 | 52.21 | 52.21 | 51.90 | 51.92 | 802,563 | -0.15(-0.30%) |
Oct 07, 2021 | 52.02 | 52.41 | 52.02 | 52.07 | 247,745 | +0.47(+0.91%) |
Oct 06, 2021 | 50.99 | 51.63 | 50.76 | 51.60 | 529,854 | +0.16(+0.32%) |
Oct 05, 2021 | 51.14 | 51.68 | 51.00 | 51.44 | 278,848 | +0.48(+0.94%) |
Oct 04, 2021 | 51.45 | 51.51 | 50.67 | 50.96 | 343,407 | -0.62(-1.19%) |