Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.54 | 49.02 | 47.82 | 47.87 | 569,886 | -0.66(-1.37%) |
Sep 29, 2022 | 48.82 | 48.82 | 47.90 | 48.53 | 390,162 | -0.79(-1.60%) |
Sep 28, 2022 | 48.20 | 49.75 | 47.91 | 49.32 | 475,357 | +1.61(+3.38%) |
Sep 27, 2022 | 48.57 | 48.58 | 47.05 | 47.71 | 481,834 | -0.43(-0.89%) |
Sep 26, 2022 | 48.26 | 49.02 | 48.12 | 48.14 | 404,877 | -0.36(-0.74%) |
Sep 23, 2022 | 49.04 | 49.49 | 47.84 | 48.50 | 527,442 | -1.20(-2.42%) |
Sep 22, 2022 | 50.20 | 50.20 | 49.36 | 49.71 | 348,735 | -0.59(-1.17%) |
Sep 21, 2022 | 51.08 | 51.60 | 50.26 | 50.29 | 318,536 | -0.33(-0.66%) |
Sep 20, 2022 | 50.76 | 50.80 | 50.16 | 50.62 | 274,068 | -0.56(-1.09%) |
Sep 19, 2022 | 50.10 | 51.29 | 49.96 | 51.18 | 406,390 | +0.71(+1.41%) |
Sep 16, 2022 | 49.98 | 50.52 | 49.69 | 50.47 | 945,020 | +0.02(+0.04%) |
Sep 15, 2022 | 50.57 | 51.01 | 50.08 | 50.45 | 435,625 | -0.38(-0.75%) |
Sep 14, 2022 | 50.76 | 51.03 | 50.25 | 50.83 | 364,904 | +0.17(+0.33%) |
Sep 13, 2022 | 50.90 | 51.18 | 50.39 | 50.66 | 276,743 | -1.27(-2.44%) |
Sep 12, 2022 | 51.88 | 52.29 | 51.63 | 51.93 | 273,173 | +0.37(+0.72%) |
Sep 09, 2022 | 51.44 | 52.04 | 51.34 | 51.56 | 263,455 | +0.43(+0.84%) |
Sep 08, 2022 | 50.60 | 51.22 | 50.20 | 51.13 | 257,104 | +0.14(+0.27%) |
Sep 07, 2022 | 49.94 | 51.23 | 49.72 | 50.99 | 246,830 | +1.02(+2.03%) |
Sep 06, 2022 | 49.81 | 50.24 | 49.34 | 49.98 | 466,118 | +0.32(+0.65%) |
Sep 02, 2022 | 50.88 | 50.88 | 49.51 | 49.66 | 484,201 | -0.82(-1.63%) |
Sep 01, 2022 | 49.75 | 50.54 | 49.24 | 50.48 | 438,806 | +0.32(+0.64%) |
Aug 31, 2022 | 51.73 | 51.79 | 49.60 | 50.15 | 668,280 | -1.51(-2.93%) |
Aug 30, 2022 | 52.43 | 52.43 | 51.40 | 51.67 | 475,607 | -0.56(-1.07%) |
Aug 29, 2022 | 51.75 | 52.52 | 51.54 | 52.23 | 266,010 | +0.08(+0.15%) |
Aug 26, 2022 | 54.12 | 54.26 | 52.12 | 52.15 | 268,244 | -1.94(-3.59%) |
Aug 25, 2022 | 53.70 | 54.19 | 53.59 | 54.09 | 198,285 | +0.58(+1.08%) |
Aug 24, 2022 | 53.29 | 53.66 | 53.05 | 53.51 | 239,821 | +0.34(+0.64%) |
Aug 23, 2022 | 52.93 | 53.71 | 52.93 | 53.17 | 176,703 | +0.03(+0.06%) |
Aug 22, 2022 | 54.28 | 54.43 | 53.09 | 53.14 | 230,318 | -1.60(-2.93%) |
Aug 19, 2022 | 55.17 | 55.60 | 54.35 | 54.75 | 303,424 | -0.63(-1.13%) |
Aug 18, 2022 | 55.18 | 55.57 | 55.00 | 55.37 | 249,251 | +0.22(+0.41%) |
Aug 17, 2022 | 55.33 | 55.49 | 54.88 | 55.15 | 241,759 | -0.55(-0.98%) |
Aug 16, 2022 | 55.08 | 55.83 | 55.08 | 55.69 | 218,839 | +0.25(+0.46%) |
Aug 15, 2022 | 55.15 | 55.67 | 54.90 | 55.44 | 307,343 | +0.09(+0.16%) |
Aug 12, 2022 | 54.61 | 55.37 | 54.43 | 55.35 | 254,162 | +0.93(+1.72%) |
Aug 11, 2022 | 54.79 | 55.12 | 54.31 | 54.42 | 234,405 | +0.12(+0.21%) |
Aug 10, 2022 | 53.50 | 54.47 | 53.50 | 54.30 | 392,775 | +1.71(+3.26%) |
Aug 09, 2022 | 53.10 | 53.10 | 52.47 | 52.59 | 290,626 | -0.64(-1.21%) |
Aug 08, 2022 | 53.50 | 53.87 | 52.93 | 53.23 | 326,153 | +0.12(+0.22%) |
Aug 05, 2022 | 52.76 | 53.27 | 52.50 | 53.11 | 324,905 | -0.04(-0.07%) |
Aug 04, 2022 | 53.21 | 53.36 | 52.95 | 53.15 | 259,343 | +0.12(+0.22%) |
Aug 03, 2022 | 53.32 | 53.33 | 52.71 | 53.04 | 224,287 | -0.05(-0.09%) |
Aug 02, 2022 | 53.33 | 53.66 | 52.69 | 53.08 | 344,414 | -0.38(-0.71%) |
Aug 01, 2022 | 52.97 | 53.77 | 52.53 | 53.46 | 302,152 | +0.54(+1.01%) |
Jul 29, 2022 | 51.82 | 53.05 | 51.78 | 52.93 | 556,413 | +1.06(+2.04%) |
Jul 28, 2022 | 51.38 | 51.91 | 51.10 | 51.87 | 213,339 | +0.65(+1.27%) |
Jul 27, 2022 | 50.59 | 51.32 | 50.26 | 51.22 | 373,623 | +0.71(+1.41%) |
Jul 26, 2022 | 49.52 | 50.55 | 49.44 | 50.51 | 326,568 | +0.75(+1.51%) |
Jul 25, 2022 | 49.65 | 49.90 | 49.30 | 49.76 | 315,242 | -0.02(-0.04%) |
Jul 22, 2022 | 50.28 | 50.34 | 49.60 | 49.78 | 277,837 | -0.33(-0.66%) |
Jul 21, 2022 | 49.24 | 50.12 | 48.97 | 50.11 | 242,450 | +0.69(+1.40%) |
Jul 20, 2022 | 49.10 | 49.55 | 48.72 | 49.42 | 349,114 | +0.35(+0.71%) |
Jul 19, 2022 | 47.63 | 49.12 | 47.62 | 49.07 | 394,561 | +2.07(+4.41%) |
Jul 18, 2022 | 47.65 | 47.87 | 46.92 | 46.99 | 289,315 | -0.39(-0.82%) |
Jul 15, 2022 | 46.98 | 47.52 | 46.69 | 47.38 | 471,786 | +1.07(+2.31%) |
Jul 14, 2022 | 46.27 | 46.40 | 45.90 | 46.31 | 393,725 | -0.69(-1.47%) |
Jul 13, 2022 | 46.76 | 47.19 | 46.47 | 47.00 | 239,029 | -0.25(-0.54%) |
Jul 12, 2022 | 47.38 | 48.24 | 47.05 | 47.26 | 325,622 | -0.22(-0.47%) |
Jul 11, 2022 | 47.42 | 47.98 | 47.15 | 47.48 | 298,955 | -0.18(-0.39%) |
Jul 08, 2022 | 48.38 | 48.38 | 47.58 | 47.67 | 317,821 | -0.69(-1.43%) |
Jul 07, 2022 | 47.54 | 48.48 | 47.30 | 48.36 | 450,446 | +1.20(+2.54%) |
Jul 06, 2022 | 47.07 | 47.62 | 46.80 | 47.16 | 561,971 | +0.06(+0.12%) |
Jul 05, 2022 | 46.55 | 47.12 | 45.70 | 47.10 | 351,984 | -0.15(-0.31%) |
Jul 01, 2022 | 46.89 | 47.43 | 46.40 | 47.25 | 363,083 | +0.42(+0.89%) |
Jun 30, 2022 | 46.19 | 47.21 | 46.00 | 46.83 | 419,323 | +0.03(+0.06%) |
Jun 29, 2022 | 46.99 | 47.15 | 46.36 | 46.80 | 418,498 | -0.28(-0.60%) |
Jun 28, 2022 | 47.70 | 48.23 | 47.03 | 47.08 | 464,929 | -0.45(-0.94%) |
Jun 27, 2022 | 47.22 | 47.91 | 46.66 | 47.53 | 510,490 | +0.76(+1.62%) |
Jun 24, 2022 | 46.42 | 47.17 | 46.42 | 46.77 | 1,234,250 | +0.53(+1.14%) |
Jun 23, 2022 | 45.99 | 46.47 | 45.61 | 46.25 | 435,010 | +0.16(+0.34%) |
Jun 22, 2022 | 45.14 | 46.33 | 45.14 | 46.09 | 324,310 | +0.36(+0.79%) |
Jun 21, 2022 | 45.32 | 45.95 | 44.75 | 45.73 | 391,754 | +0.72(+1.60%) |
Jun 17, 2022 | 45.24 | 45.65 | 44.85 | 45.01 | 1,107,149 | -0.03(-0.06%) |
Jun 16, 2022 | 45.98 | 46.39 | 44.77 | 45.04 | 547,760 | -1.93(-4.10%) |
Jun 15, 2022 | 46.88 | 47.45 | 46.36 | 46.97 | 654,858 | +0.30(+0.65%) |
Jun 14, 2022 | 47.60 | 47.67 | 46.20 | 46.66 | 676,856 | -0.83(-1.74%) |
Jun 13, 2022 | 48.14 | 48.31 | 47.24 | 47.49 | 462,425 | -1.64(-3.35%) |
Jun 10, 2022 | 49.80 | 50.00 | 48.91 | 49.13 | 478,809 | -1.49(-2.94%) |
Jun 09, 2022 | 51.02 | 51.50 | 50.62 | 50.62 | 261,686 | -0.69(-1.35%) |
Jun 08, 2022 | 51.42 | 51.78 | 51.07 | 51.31 | 263,451 | -0.51(-0.98%) |
Jun 07, 2022 | 51.29 | 52.00 | 51.09 | 51.82 | 480,980 | +0.22(+0.43%) |
Jun 06, 2022 | 52.18 | 52.41 | 51.52 | 51.60 | 329,492 | +0.02(+0.04%) |
Jun 03, 2022 | 51.47 | 52.01 | 51.04 | 51.58 | 558,069 | -0.37(-0.71%) |
Jun 02, 2022 | 50.35 | 52.03 | 49.66 | 51.95 | 557,171 | +2.56(+5.18%) |
Jun 01, 2022 | 49.19 | 50.36 | 48.42 | 49.39 | 572,168 | -1.25(-2.47%) |
May 31, 2022 | 50.41 | 50.87 | 49.57 | 50.64 | 599,519 | -0.18(-0.36%) |
May 27, 2022 | 50.53 | 51.20 | 50.37 | 50.82 | 293,882 | +0.67(+1.33%) |
May 26, 2022 | 49.44 | 50.36 | 49.44 | 50.15 | 261,782 | +1.14(+2.33%) |
May 25, 2022 | 47.82 | 49.19 | 47.73 | 49.01 | 521,911 | +0.84(+1.75%) |
May 24, 2022 | 48.15 | 48.33 | 47.21 | 48.17 | 268,489 | -0.16(-0.34%) |
May 23, 2022 | 48.82 | 49.46 | 48.08 | 48.33 | 476,530 | +0.10(+0.20%) |
May 20, 2022 | 48.73 | 48.84 | 47.40 | 48.24 | 316,940 | -0.07(-0.14%) |
May 19, 2022 | 48.27 | 48.99 | 47.89 | 48.30 | 229,575 | -0.15(-0.30%) |
May 18, 2022 | 49.20 | 49.73 | 48.33 | 48.45 | 253,845 | -1.39(-2.80%) |
May 17, 2022 | 48.84 | 49.84 | 48.56 | 49.84 | 244,503 | +1.71(+3.56%) |
May 16, 2022 | 48.09 | 48.71 | 47.07 | 48.13 | 344,739 | +0.03(+0.06%) |
May 13, 2022 | 48.60 | 48.70 | 47.59 | 48.10 | 396,554 | -0.04(-0.08%) |
May 12, 2022 | 46.95 | 48.19 | 46.95 | 48.14 | 442,969 | +1.17(+2.50%) |
May 11, 2022 | 47.87 | 48.45 | 46.77 | 46.97 | 400,852 | -0.81(-1.70%) |
May 10, 2022 | 48.95 | 48.95 | 47.02 | 47.78 | 340,915 | -0.80(-1.65%) |
May 09, 2022 | 48.11 | 49.19 | 48.11 | 48.58 | 303,619 | -0.10(-0.20%) |
May 06, 2022 | 48.82 | 48.82 | 47.52 | 48.68 | 434,027 | -0.40(-0.81%) |
May 05, 2022 | 50.30 | 50.34 | 48.69 | 49.08 | 376,524 | -1.59(-3.14%) |
May 04, 2022 | 48.68 | 50.70 | 48.48 | 50.67 | 367,970 | +1.95(+4.00%) |
May 03, 2022 | 47.52 | 48.89 | 47.29 | 48.72 | 528,666 | +1.08(+2.28%) |
May 02, 2022 | 47.41 | 48.09 | 46.62 | 47.64 | 536,294 | +0.14(+0.29%) |
Apr 29, 2022 | 48.83 | 49.31 | 47.28 | 47.50 | 1,558,836 | -1.66(-3.37%) |
Apr 28, 2022 | 48.93 | 49.42 | 48.38 | 49.16 | 346,513 | +0.37(+0.75%) |
Apr 27, 2022 | 48.60 | 49.31 | 48.50 | 48.79 | 524,859 | +0.15(+0.30%) |
Apr 26, 2022 | 49.49 | 49.90 | 48.62 | 48.64 | 370,673 | -1.55(-3.09%) |
Apr 25, 2022 | 49.52 | 50.22 | 48.51 | 50.19 | 446,477 | +0.39(+0.78%) |
Apr 22, 2022 | 50.43 | 50.66 | 49.77 | 49.80 | 376,306 | -1.27(-2.48%) |
Apr 21, 2022 | 51.15 | 51.47 | 50.80 | 51.07 | 429,698 | +0.13(+0.25%) |
Apr 20, 2022 | 50.73 | 51.50 | 50.44 | 50.95 | 267,054 | +0.77(+1.52%) |
Apr 19, 2022 | 48.78 | 50.18 | 48.78 | 50.18 | 395,200 | +1.62(+3.33%) |
Apr 18, 2022 | 48.59 | 48.91 | 48.26 | 48.57 | 910,007 | -0.30(-0.61%) |
Apr 14, 2022 | 49.30 | 49.70 | 48.65 | 48.87 | 556,968 | -0.40(-0.81%) |
Apr 13, 2022 | 49.40 | 49.79 | 49.06 | 49.26 | 339,751 | +0.03(+0.06%) |
Apr 12, 2022 | 49.86 | 50.35 | 48.92 | 49.23 | 509,201 | -0.34(-0.68%) |
Apr 11, 2022 | 50.05 | 50.39 | 49.49 | 49.57 | 531,722 | -0.56(-1.12%) |
Apr 08, 2022 | 49.71 | 50.47 | 49.39 | 50.13 | 466,444 | +0.38(+0.76%) |
Apr 07, 2022 | 49.68 | 50.03 | 49.05 | 49.76 | 295,701 | +0.07(+0.14%) |
Apr 06, 2022 | 48.97 | 49.83 | 48.67 | 49.69 | 423,408 | +0.29(+0.59%) |
Apr 05, 2022 | 49.96 | 50.39 | 49.29 | 49.40 | 645,156 | -0.62(-1.24%) |
Apr 04, 2022 | 50.96 | 51.11 | 49.98 | 50.02 | 631,470 | -1.21(-2.36%) |
Apr 01, 2022 | 50.81 | 51.35 | 50.64 | 51.23 | 600,866 | +0.93(+1.85%) |
Mar 31, 2022 | 51.06 | 51.36 | 50.26 | 50.30 | 273,430 | -0.92(-1.80%) |
Mar 30, 2022 | 52.22 | 52.27 | 50.88 | 51.22 | 314,188 | -1.03(-1.97%) |
Mar 29, 2022 | 51.37 | 52.40 | 51.26 | 52.25 | 402,385 | +1.34(+2.63%) |
Mar 28, 2022 | 50.72 | 50.91 | 50.42 | 50.91 | 241,881 | +0.01(+0.02%) |
Mar 25, 2022 | 50.45 | 50.94 | 50.34 | 50.90 | 199,826 | +0.40(+0.79%) |
Mar 24, 2022 | 50.32 | 50.55 | 50.03 | 50.50 | 237,194 | +0.40(+0.79%) |
Mar 23, 2022 | 50.85 | 51.33 | 50.06 | 50.11 | 303,352 | -0.97(-1.90%) |
Mar 22, 2022 | 51.55 | 51.94 | 50.78 | 51.07 | 427,850 | -0.17(-0.34%) |
Mar 21, 2022 | 51.03 | 51.47 | 50.67 | 51.25 | 441,169 | +0.35(+0.69%) |
Mar 18, 2022 | 50.88 | 51.20 | 50.34 | 50.90 | 723,081 | -0.06(-0.11%) |
Mar 17, 2022 | 50.48 | 51.35 | 50.07 | 50.96 | 322,345 | +0.07(+0.13%) |
Mar 16, 2022 | 50.60 | 51.45 | 49.70 | 50.89 | 632,948 | +0.69(+1.37%) |
Mar 15, 2022 | 49.53 | 50.31 | 49.14 | 50.20 | 495,010 | +0.80(+1.63%) |
Mar 14, 2022 | 49.10 | 49.64 | 48.65 | 49.40 | 388,516 | +0.85(+1.76%) |
Mar 11, 2022 | 49.80 | 50.02 | 48.52 | 48.55 | 411,447 | -0.97(-1.96%) |
Mar 10, 2022 | 49.10 | 49.76 | 49.51 | 369,368 | -0.37(-0.74%) | |
Mar 09, 2022 | 49.74 | 50.46 | 49.60 | 49.88 | 353,962 | +1.29(+2.65%) |
Mar 08, 2022 | 47.65 | 50.05 | 47.00 | 48.59 | 670,738 | +1.28(+2.70%) |
Mar 07, 2022 | 49.19 | 49.25 | 47.29 | 47.32 | 563,254 | -1.80(-3.67%) |
Mar 04, 2022 | 50.68 | 50.68 | 48.90 | 49.12 | 718,032 | -2.12(-4.14%) |
Mar 03, 2022 | 52.24 | 52.24 | 51.16 | 51.24 | 444,434 | -0.36(-0.69%) |
Mar 02, 2022 | 51.65 | 52.72 | 50.45 | 51.60 | 663,739 | +0.46(+0.89%) |
Mar 01, 2022 | 52.57 | 52.90 | 50.79 | 51.14 | 875,408 | -1.42(-2.71%) |
Feb 28, 2022 | 51.85 | 52.71 | 51.85 | 52.57 | 482,602 | +0.15(+0.28%) |
Feb 25, 2022 | 51.38 | 52.52 | 51.42 | 52.42 | 411,163 | +1.27(+2.48%) |
Feb 24, 2022 | 49.78 | 51.42 | 49.42 | 51.15 | 643,069 | +0.35(+0.69%) |
Feb 23, 2022 | 51.39 | 51.67 | 50.71 | 50.80 | 595,699 | -0.50(-0.98%) |
Feb 22, 2022 | 51.78 | 51.98 | 51.17 | 51.31 | 479,470 | -0.58(-1.12%) |
Feb 18, 2022 | 51.89 | 0 | +0.25(+0.49%) | |||
Feb 17, 2022 | 52.14 | 52.27 | 51.54 | 51.64 | 236,911 | -0.94(-1.79%) |
Feb 16, 2022 | 52.48 | 52.83 | 51.96 | 52.58 | 285,182 | +0.01(+0.02%) |
Feb 15, 2022 | 52.41 | 52.95 | 52.12 | 52.57 | 420,247 | +0.66(+1.27%) |
Feb 14, 2022 | 51.70 | 52.35 | 51.44 | 51.91 | 341,297 | +0.20(+0.39%) |
Feb 11, 2022 | 52.09 | 52.78 | 51.46 | 51.70 | 257,796 | -0.39(-0.74%) |
Feb 10, 2022 | 52.42 | 53.53 | 51.82 | 52.09 | 282,175 | -1.05(-1.97%) |
Feb 09, 2022 | 53.39 | 53.67 | 53.01 | 53.14 | 249,731 | +0.31(+0.58%) |
Feb 08, 2022 | 52.48 | 52.92 | 52.25 | 52.83 | 335,724 | +0.53(+1.01%) |
Feb 07, 2022 | 52.42 | 52.72 | 52.09 | 52.30 | 239,278 | +0.05(+0.09%) |
Feb 04, 2022 | 52.37 | 52.93 | 51.57 | 52.25 | 323,581 | -0.59(-1.11%) |
Feb 03, 2022 | 53.42 | 52.72 | 52.84 | 267,118 | -0.78(-1.46%) | |
Feb 02, 2022 | 54.13 | 54.13 | 53.37 | 53.62 | 381,729 | -0.38(-0.70%) |
Feb 01, 2022 | 53.64 | 54.04 | 53.15 | 54.00 | 265,013 | +0.30(+0.56%) |
Jan 31, 2022 | 52.67 | 53.71 | 53.70 | 742,290 | +0.72(+1.37%) | |
Jan 28, 2022 | 51.96 | 52.95 | 51.07 | 52.97 | 399,092 | +0.84(+1.61%) |
Jan 27, 2022 | 53.44 | 53.91 | 51.61 | 52.13 | 503,698 | -1.02(-1.92%) |
Jan 26, 2022 | 54.22 | 54.86 | 53.07 | 53.16 | 612,418 | -0.35(-0.65%) |
Jan 25, 2022 | 54.84 | 54.84 | 52.85 | 53.50 | 592,368 | -2.18(-3.92%) |
Jan 24, 2022 | 53.46 | 55.84 | 52.63 | 55.68 | 800,894 | +1.61(+2.98%) |
Jan 21, 2022 | 54.04 | 54.93 | 53.75 | 54.07 | 512,883 | -0.20(-0.37%) |
Jan 20, 2022 | 56.00 | 56.34 | 54.26 | 54.28 | 397,070 | -1.52(-2.73%) |
Jan 19, 2022 | 55.99 | 56.74 | 55.54 | 55.80 | 569,992 | +0.10(+0.17%) |
Jan 18, 2022 | 56.44 | 56.52 | 55.41 | 55.70 | 481,505 | -1.49(-2.60%) |
Jan 14, 2022 | 57.19 | 0 | -0.68(-1.17%) | |||
Jan 13, 2022 | 56.71 | 58.17 | 56.71 | 57.86 | 430,318 | +1.23(+2.16%) |
Jan 12, 2022 | 56.48 | 57.26 | 56.48 | 56.64 | 581,700 | +0.30(+0.53%) |
Jan 11, 2022 | 56.43 | 56.43 | 55.30 | 56.34 | 607,364 | +0.01(+0.02%) |
Jan 10, 2022 | 57.26 | 57.26 | 55.92 | 56.33 | 418,713 | -1.10(-1.92%) |
Jan 07, 2022 | 57.02 | 57.84 | 56.90 | 57.43 | 390,119 | +0.09(+0.15%) |
Jan 06, 2022 | 57.57 | 57.77 | 56.75 | 57.34 | 402,052 | +0.10(+0.17%) |
Jan 05, 2022 | 57.54 | 58.64 | 57.22 | 57.25 | 559,709 | -0.30(-0.52%) |
Jan 04, 2022 | 56.71 | 57.74 | 56.71 | 57.55 | 341,503 | +0.97(+1.72%) |
Jan 03, 2022 | 57.42 | 57.59 | 56.13 | 56.57 | 382,502 | -0.60(-1.05%) |
Dec 31, 2021 | 56.50 | 57.49 | 56.50 | 57.17 | 216,399 | +0.51(+0.90%) |
Dec 30, 2021 | 57.06 | 57.28 | 56.62 | 56.66 | 443,827 | -0.43(-0.76%) |
Dec 29, 2021 | 56.50 | 57.14 | 56.39 | 57.09 | 456,978 | +0.46(+0.82%) |
Dec 28, 2021 | 56.10 | 56.90 | 56.10 | 56.63 | 313,674 | +0.73(+1.31%) |
Dec 27, 2021 | 55.64 | 55.92 | 55.22 | 55.90 | 299,488 | +0.29(+0.52%) |
Dec 23, 2021 | 55.35 | 55.88 | 55.28 | 55.61 | 173,453 | +0.53(+0.96%) |
Dec 22, 2021 | 55.22 | 55.86 | 54.89 | 55.08 | 622,201 | -0.26(-0.47%) |
Dec 21, 2021 | 54.18 | 55.52 | 54.07 | 55.34 | 661,043 | +1.59(+2.96%) |
Dec 20, 2021 | 54.81 | 54.81 | 53.15 | 53.74 | 794,041 | -1.63(-2.94%) |
Dec 17, 2021 | 56.19 | 56.56 | 55.30 | 55.38 | 1,214,042 | -0.91(-1.61%) |
Dec 16, 2021 | 57.02 | 57.21 | 56.05 | 56.28 | 522,045 | -0.56(-0.98%) |
Dec 15, 2021 | 56.63 | 57.02 | 55.98 | 56.84 | 421,205 | +0.34(+0.60%) |
Dec 14, 2021 | 56.21 | 56.81 | 55.90 | 56.50 | 689,647 | +0.12(+0.21%) |
Dec 13, 2021 | 56.90 | 56.92 | 55.92 | 56.39 | 511,701 | -0.55(-0.97%) |
Dec 10, 2021 | 56.86 | 57.12 | 56.46 | 56.94 | 555,850 | +0.35(+0.61%) |
Dec 09, 2021 | 56.46 | 56.98 | 56.28 | 56.59 | 490,435 | -0.13(-0.22%) |
Dec 08, 2021 | 56.03 | 56.91 | 55.77 | 56.72 | 1,328,850 | +0.79(+1.41%) |
Dec 07, 2021 | 56.17 | 56.96 | 55.62 | 55.92 | 739,317 | +0.29(+0.52%) |
Dec 06, 2021 | 54.20 | 55.76 | 54.12 | 55.64 | 979,333 | +2.07(+3.87%) |
Dec 03, 2021 | 54.85 | 55.12 | 52.94 | 53.56 | 716,916 | -1.16(-2.12%) |
Dec 02, 2021 | 53.67 | 55.25 | 53.40 | 54.72 | 813,838 | +1.54(+2.89%) |
Dec 01, 2021 | 56.25 | 56.25 | 53.19 | 53.19 | 1,188,097 | -1.04(-1.91%) |
Nov 30, 2021 | 56.32 | 56.62 | 53.99 | 54.22 | 581,269 | -2.43(-4.29%) |
Nov 29, 2021 | 56.88 | 57.41 | 56.48 | 56.66 | 461,820 | +0.22(+0.39%) |
Nov 26, 2021 | 57.00 | 57.17 | 56.12 | 56.43 | 339,619 | -1.68(-2.89%) |
Nov 24, 2021 | 58.65 | 58.66 | 57.81 | 58.12 | 407,037 | -0.68(-1.16%) |
Nov 23, 2021 | 58.91 | 59.25 | 58.63 | 58.80 | 363,893 | +0.02(+0.03%) |
Nov 22, 2021 | 58.62 | 59.38 | 58.41 | 58.78 | 609,228 | +0.48(+0.82%) |
Nov 19, 2021 | 58.81 | 58.81 | 58.14 | 58.30 | 504,422 | -0.53(-0.90%) |
Nov 18, 2021 | 59.61 | 58.97 | 58.67 | 58.83 | 387,580 | -0.67(-1.13%) |
Nov 17, 2021 | 59.62 | 59.70 | 58.69 | 59.50 | 477,069 | -0.35(-0.58%) |
Nov 16, 2021 | 59.64 | 60.68 | 59.64 | 59.85 | 611,199 | +0.15(+0.26%) |
Nov 15, 2021 | 60.40 | 60.43 | 59.62 | 59.69 | 252,020 | -0.25(-0.42%) |
Nov 12, 2021 | 59.58 | 60.14 | 59.25 | 59.94 | 314,053 | +0.62(+1.04%) |
Nov 11, 2021 | 59.33 | 59.45 | 58.55 | 59.33 | 485,527 | +0.12(+0.21%) |
Nov 10, 2021 | 58.97 | 59.20 | 536,925 | +0.30(+0.51%) | ||
Nov 09, 2021 | 59.09 | 59.28 | 58.34 | 58.90 | 382,381 | -0.09(-0.15%) |
Nov 08, 2021 | 59.47 | 59.62 | 58.81 | 58.99 | 315,718 | -0.03(-0.05%) |
Nov 05, 2021 | 58.88 | 59.26 | 58.63 | 59.02 | 305,610 | +0.64(+1.10%) |
Nov 04, 2021 | 58.72 | 59.18 | 58.22 | 58.38 | 369,355 | -0.35(-0.59%) |
Nov 03, 2021 | 58.88 | 59.36 | 58.34 | 58.72 | 295,149 | -0.49(-0.83%) |
Nov 02, 2021 | 58.71 | 59.29 | 58.52 | 59.21 | 286,976 | +0.65(+1.12%) |
Nov 01, 2021 | 57.76 | 58.58 | 57.42 | 58.56 | 366,454 | +0.89(+1.55%) |
Oct 29, 2021 | 57.54 | 58.08 | 57.53 | 57.66 | 861,247 | -0.04(-0.07%) |
Oct 28, 2021 | 57.05 | 57.87 | 57.05 | 57.70 | 375,941 | +0.69(+1.21%) |
Oct 27, 2021 | 57.54 | 57.87 | 56.98 | 57.01 | 308,535 | -0.54(-0.94%) |
Oct 26, 2021 | 58.04 | 57.55 | 268,067 | -0.24(-0.42%) | ||
Oct 25, 2021 | 57.40 | 58.25 | 57.23 | 57.79 | 371,253 | +0.36(+0.62%) |
Oct 22, 2021 | 57.95 | 58.64 | 57.40 | 57.43 | 288,401 | -0.45(-0.78%) |
Oct 21, 2021 | 57.38 | 57.91 | 57.16 | 57.89 | 214,298 | +0.28(+0.48%) |
Oct 20, 2021 | 57.28 | 57.82 | 57.04 | 57.61 | 340,801 | +0.42(+0.74%) |
Oct 19, 2021 | 56.98 | 57.41 | 56.90 | 57.18 | 200,310 | +0.43(+0.76%) |
Oct 18, 2021 | 56.18 | 56.92 | 55.96 | 56.75 | 303,450 | +0.29(+0.51%) |
Oct 15, 2021 | 56.28 | 56.91 | 56.03 | 56.46 | 237,667 | +0.41(+0.74%) |
Oct 14, 2021 | 55.62 | 56.15 | 55.31 | 56.05 | 401,773 | +0.98(+1.78%) |
Oct 13, 2021 | 54.36 | 55.30 | 53.84 | 55.07 | 353,934 | +0.66(+1.22%) |
Oct 12, 2021 | 54.87 | 55.13 | 54.31 | 54.41 | 267,446 | -0.40(-0.74%) |
Oct 11, 2021 | 55.77 | 56.02 | 54.74 | 54.81 | 205,222 | -1.03(-1.84%) |
Oct 08, 2021 | 56.16 | 56.37 | 55.70 | 55.84 | 385,016 | -0.32(-0.56%) |
Oct 07, 2021 | 56.24 | 56.81 | 56.05 | 56.16 | 504,939 | +0.41(+0.74%) |
Oct 06, 2021 | 55.68 | 56.12 | 55.04 | 55.74 | 389,004 | -0.54(-0.96%) |
Oct 05, 2021 | 56.06 | 56.60 | 55.45 | 56.28 | 422,730 | +0.38(+0.69%) |
Oct 04, 2021 | 56.47 | 56.67 | 55.66 | 55.90 | 455,576 | -0.46(-0.82%) |