Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.27 | 45.47 | 43.79 | 43.86 | 116,235 | -0.49(-1.10%) |
Sep 29, 2022 | 45.31 | 45.31 | 43.71 | 44.35 | 89,364 | -1.44(-3.14%) |
Sep 28, 2022 | 44.49 | 46.05 | 43.99 | 45.79 | 282,569 | +1.90(+4.33%) |
Sep 27, 2022 | 44.63 | 45.18 | 43.01 | 43.89 | 136,145 | -0.39(-0.88%) |
Sep 26, 2022 | 45.62 | 46.80 | 44.15 | 44.28 | 105,674 | -1.60(-3.49%) |
Sep 23, 2022 | 46.48 | 46.48 | 45.09 | 45.88 | 87,584 | -0.93(-1.99%) |
Sep 22, 2022 | 48.84 | 48.84 | 46.26 | 46.81 | 82,012 | -2.03(-4.16%) |
Sep 21, 2022 | 49.26 | 50.50 | 48.79 | 48.84 | 83,379 | -0.07(-0.14%) |
Sep 20, 2022 | 49.30 | 49.45 | 47.98 | 48.91 | 98,966 | -0.98(-1.96%) |
Sep 19, 2022 | 48.87 | 50.04 | 47.85 | 49.89 | 141,496 | +1.47(+3.04%) |
Sep 16, 2022 | 46.69 | 48.48 | 45.91 | 48.42 | 301,428 | +0.96(+2.02%) |
Sep 15, 2022 | 48.36 | 48.88 | 47.29 | 47.46 | 134,141 | -0.76(-1.58%) |
Sep 14, 2022 | 49.25 | 50.00 | 47.61 | 48.22 | 93,358 | -1.25(-2.53%) |
Sep 13, 2022 | 52.13 | 52.13 | 49.27 | 49.47 | 75,311 | -3.36(-6.36%) |
Sep 12, 2022 | 52.73 | 53.58 | 52.46 | 52.83 | 71,813 | +0.10(+0.19%) |
Sep 09, 2022 | 51.27 | 52.77 | 51.27 | 52.73 | 91,176 | +1.68(+3.29%) |
Sep 08, 2022 | 51.00 | 51.48 | 49.99 | 51.05 | 73,759 | -0.41(-0.80%) |
Sep 07, 2022 | 50.19 | 51.65 | 49.79 | 51.46 | 67,847 | +1.31(+2.61%) |
Sep 06, 2022 | 51.30 | 51.72 | 49.16 | 50.15 | 133,431 | -1.28(-2.49%) |
Sep 02, 2022 | 53.19 | 53.77 | 51.27 | 51.43 | 105,065 | -1.16(-2.21%) |
Sep 01, 2022 | 51.60 | 53.09 | 50.93 | 52.59 | 134,931 | +0.76(+1.47%) |
Aug 31, 2022 | 53.17 | 54.10 | 51.83 | 51.83 | 177,271 | -0.61(-1.16%) |
Aug 30, 2022 | 52.17 | 55.46 | 50.51 | 52.44 | 309,324 | +5.00(+10.54%) |
Aug 29, 2022 | 47.10 | 48.15 | 46.82 | 47.44 | 89,793 | -0.38(-0.79%) |
Aug 26, 2022 | 51.07 | 51.07 | 47.72 | 47.82 | 80,763 | -3.25(-6.36%) |
Aug 25, 2022 | 49.21 | 51.07 | 48.76 | 51.07 | 61,456 | +1.77(+3.59%) |
Aug 24, 2022 | 48.55 | 50.03 | 48.29 | 49.30 | 61,471 | +0.30(+0.61%) |
Aug 23, 2022 | 50.18 | 50.63 | 48.81 | 49.00 | 56,484 | -1.16(-2.31%) |
Aug 22, 2022 | 50.38 | 50.92 | 49.83 | 50.16 | 49,650 | -0.97(-1.90%) |
Aug 19, 2022 | 52.72 | 52.72 | 51.04 | 51.13 | 51,655 | -1.10(-2.11%) |
Aug 18, 2022 | 52.56 | 53.51 | 51.49 | 52.23 | 84,395 | -1.56(-2.90%) |
Aug 17, 2022 | 53.40 | 53.85 | 52.18 | 53.79 | 103,112 | -0.13(-0.24%) |
Aug 16, 2022 | 53.04 | 54.11 | 52.68 | 53.92 | 57,136 | +0.79(+1.49%) |
Aug 15, 2022 | 51.86 | 53.41 | 51.01 | 53.13 | 50,637 | +0.52(+0.99%) |
Aug 12, 2022 | 52.21 | 52.94 | 51.60 | 52.61 | 54,708 | +0.75(+1.45%) |
Aug 11, 2022 | 49.94 | 52.18 | 49.28 | 51.86 | 50,491 | +2.66(+5.41%) |
Aug 10, 2022 | 48.94 | 50.12 | 48.94 | 49.20 | 85,858 | +1.01(+2.10%) |
Aug 09, 2022 | 50.74 | 50.74 | 47.87 | 48.19 | 75,870 | -2.54(-5.01%) |
Aug 08, 2022 | 49.64 | 51.12 | 49.64 | 50.73 | 76,324 | +1.19(+2.40%) |
Aug 05, 2022 | 49.12 | 49.65 | 48.40 | 49.54 | 43,557 | -0.24(-0.48%) |
Aug 04, 2022 | 49.88 | 50.22 | 49.10 | 49.78 | 60,235 | +0.08(+0.16%) |
Aug 03, 2022 | 49.76 | 50.48 | 49.20 | 49.70 | 56,902 | +0.18(+0.36%) |
Aug 02, 2022 | 51.02 | 51.02 | 49.52 | 49.52 | 91,506 | -1.47(-2.88%) |
Aug 01, 2022 | 49.99 | 51.84 | 48.77 | 50.99 | 94,184 | +0.77(+1.53%) |
Jul 29, 2022 | 50.27 | 50.45 | 49.55 | 50.22 | 113,980 | +0.31(+0.62%) |
Jul 28, 2022 | 48.45 | 50.22 | 48.15 | 49.91 | 160,665 | +1.68(+3.48%) |
Jul 27, 2022 | 48.12 | 48.66 | 47.29 | 48.23 | 70,627 | +0.17(+0.35%) |
Jul 26, 2022 | 47.90 | 48.34 | 47.30 | 48.06 | 131,290 | +0.14(+0.29%) |
Jul 25, 2022 | 48.02 | 48.32 | 47.16 | 47.92 | 65,884 | -0.08(-0.17%) |
Jul 22, 2022 | 48.03 | 48.48 | 46.95 | 48.00 | 65,280 | +0.12(+0.25%) |
Jul 21, 2022 | 46.74 | 47.94 | 45.90 | 47.88 | 49,249 | +0.70(+1.48%) |
Jul 20, 2022 | 46.90 | 47.41 | 46.90 | 47.18 | 68,166 | +0.07(+0.15%) |
Jul 19, 2022 | 46.26 | 47.40 | 45.73 | 47.11 | 85,430 | +1.56(+3.42%) |
Jul 18, 2022 | 45.81 | 46.41 | 45.31 | 45.55 | 63,686 | +0.21(+0.46%) |
Jul 15, 2022 | 46.24 | 46.24 | 45.00 | 45.34 | 56,663 | +0.01(+0.02%) |
Jul 14, 2022 | 44.81 | 45.42 | 44.21 | 45.33 | 46,471 | -0.45(-0.98%) |
Jul 13, 2022 | 44.52 | 45.87 | 43.95 | 45.78 | 68,924 | +0.51(+1.13%) |
Jul 12, 2022 | 44.70 | 46.38 | 44.70 | 45.27 | 62,312 | +0.36(+0.80%) |
Jul 11, 2022 | 44.81 | 45.65 | 44.49 | 44.91 | 67,199 | -0.43(-0.95%) |
Jul 08, 2022 | 45.57 | 47.08 | 44.78 | 45.34 | 66,607 | -0.37(-0.81%) |
Jul 07, 2022 | 45.89 | 46.82 | 45.68 | 45.71 | 48,064 | +0.14(+0.31%) |
Jul 06, 2022 | 46.36 | 46.95 | 44.84 | 45.57 | 109,857 | -0.90(-1.94%) |
Jul 05, 2022 | 46.28 | 46.62 | 45.63 | 46.47 | 113,117 | -0.74(-1.57%) |
Jul 01, 2022 | 45.44 | 47.52 | 44.30 | 47.21 | 107,125 | +2.20(+4.89%) |
Jun 30, 2022 | 43.26 | 45.08 | 43.10 | 45.01 | 82,944 | +0.93(+2.11%) |
Jun 29, 2022 | 45.09 | 45.09 | 43.84 | 44.08 | 149,754 | -1.09(-2.41%) |
Jun 28, 2022 | 46.82 | 47.64 | 45.11 | 45.17 | 78,514 | -1.58(-3.38%) |
Jun 27, 2022 | 46.00 | 47.41 | 45.50 | 46.75 | 125,898 | +0.83(+1.81%) |
Jun 24, 2022 | 44.20 | 47.19 | 44.20 | 45.92 | 271,499 | +2.97(+6.92%) |
Jun 23, 2022 | 41.58 | 43.03 | 40.97 | 42.95 | 152,144 | +1.70(+4.12%) |
Jun 22, 2022 | 41.16 | 42.06 | 40.70 | 41.25 | 140,664 | -0.45(-1.08%) |
Jun 21, 2022 | 42.32 | 43.65 | 41.28 | 41.70 | 209,573 | -0.03(-0.07%) |
Jun 17, 2022 | 42.55 | 43.09 | 41.00 | 41.73 | 284,162 | -0.89(-2.09%) |
Jun 16, 2022 | 46.57 | 47.09 | 42.41 | 42.62 | 118,547 | -4.91(-10.33%) |
Jun 15, 2022 | 47.69 | 48.20 | 46.57 | 47.53 | 64,202 | +0.31(+0.66%) |
Jun 14, 2022 | 48.27 | 49.54 | 46.58 | 47.22 | 70,454 | -0.48(-1.01%) |
Jun 13, 2022 | 49.16 | 49.66 | 47.43 | 47.70 | 84,169 | -2.84(-5.62%) |
Jun 10, 2022 | 53.92 | 54.07 | 50.33 | 50.54 | 76,033 | -4.18(-7.64%) |
Jun 09, 2022 | 53.10 | 55.04 | 52.85 | 54.72 | 96,472 | +1.56(+2.93%) |
Jun 08, 2022 | 54.27 | 54.34 | 52.80 | 53.16 | 62,924 | -1.17(-2.15%) |
Jun 07, 2022 | 53.86 | 55.30 | 52.86 | 54.33 | 150,707 | +0.06(+0.11%) |
Jun 06, 2022 | 54.04 | 54.95 | 53.75 | 54.27 | 83,755 | +0.54(+1.01%) |
Jun 03, 2022 | 51.78 | 53.85 | 51.61 | 53.73 | 113,535 | +1.33(+2.54%) |
Jun 02, 2022 | 52.20 | 53.12 | 52.20 | 52.40 | 99,832 | +0.38(+0.73%) |
Jun 01, 2022 | 52.26 | 52.72 | 51.00 | 52.02 | 136,384 | -0.06(-0.12%) |
May 31, 2022 | 52.59 | 53.00 | 51.52 | 52.08 | 212,875 | -0.95(-1.79%) |
May 27, 2022 | 52.55 | 53.81 | 52.55 | 53.03 | 140,763 | +1.18(+2.28%) |
May 26, 2022 | 53.40 | 55.55 | 51.79 | 51.85 | 303,322 | +0.39(+0.76%) |
May 25, 2022 | 48.54 | 51.47 | 48.54 | 51.46 | 99,407 | +2.62(+5.36%) |
May 24, 2022 | 48.86 | 49.32 | 47.32 | 48.84 | 81,530 | -0.63(-1.27%) |
May 23, 2022 | 50.92 | 51.48 | 48.21 | 49.47 | 134,233 | -0.86(-1.71%) |
May 20, 2022 | 50.49 | 50.50 | 48.89 | 50.33 | 101,508 | +0.28(+0.56%) |
May 19, 2022 | 49.89 | 51.57 | 49.59 | 50.05 | 85,146 | -0.30(-0.60%) |
May 18, 2022 | 50.86 | 52.07 | 50.06 | 50.35 | 125,412 | -1.16(-2.25%) |
May 17, 2022 | 49.50 | 51.53 | 48.71 | 51.51 | 98,786 | +2.84(+5.84%) |
May 16, 2022 | 47.97 | 49.88 | 47.04 | 48.67 | 82,078 | +0.46(+0.95%) |
May 13, 2022 | 49.11 | 49.88 | 47.59 | 48.21 | 59,537 | -0.47(-0.97%) |
May 12, 2022 | 46.54 | 49.27 | 46.00 | 48.68 | 102,660 | +2.17(+4.67%) |
May 11, 2022 | 47.99 | 49.34 | 46.45 | 46.51 | 136,143 | -1.24(-2.60%) |
May 10, 2022 | 49.38 | 49.99 | 46.65 | 47.75 | 112,680 | -1.04(-2.13%) |
May 09, 2022 | 47.94 | 49.66 | 46.29 | 48.79 | 96,925 | +0.17(+0.35%) |
May 06, 2022 | 48.50 | 48.73 | 47.49 | 48.62 | 55,099 | -0.14(-0.29%) |
May 05, 2022 | 50.02 | 50.07 | 47.01 | 48.76 | 81,790 | -2.04(-4.02%) |
May 04, 2022 | 49.04 | 51.07 | 48.54 | 50.80 | 68,612 | +1.94(+3.97%) |
May 03, 2022 | 48.11 | 49.22 | 47.66 | 48.86 | 69,744 | +0.83(+1.73%) |
May 02, 2022 | 46.92 | 48.08 | 46.41 | 48.03 | 93,467 | +1.18(+2.52%) |
Apr 29, 2022 | 48.51 | 49.51 | 46.53 | 46.85 | 95,467 | -1.96(-4.02%) |
Apr 28, 2022 | 48.02 | 49.52 | 47.61 | 48.81 | 103,247 | +1.34(+2.82%) |
Apr 27, 2022 | 47.23 | 48.24 | 46.78 | 47.47 | 105,443 | +0.48(+1.02%) |
Apr 26, 2022 | 46.70 | 48.15 | 46.35 | 46.99 | 106,271 | -0.05(-0.11%) |
Apr 25, 2022 | 45.35 | 47.17 | 44.21 | 47.04 | 217,282 | +0.99(+2.15%) |
Apr 22, 2022 | 46.47 | 47.19 | 45.90 | 46.05 | 62,086 | -0.78(-1.67%) |
Apr 21, 2022 | 48.00 | 48.97 | 46.41 | 46.83 | 74,779 | -0.68(-1.43%) |
Apr 20, 2022 | 47.93 | 48.27 | 47.02 | 47.51 | 76,419 | +0.22(+0.47%) |
Apr 19, 2022 | 46.32 | 48.50 | 46.32 | 47.29 | 83,234 | +1.19(+2.58%) |
Apr 18, 2022 | 46.13 | 46.77 | 45.51 | 46.10 | 84,637 | -0.17(-0.37%) |
Apr 14, 2022 | 47.52 | 47.74 | 45.87 | 46.27 | 61,317 | -1.07(-2.26%) |
Apr 13, 2022 | 46.36 | 47.62 | 46.36 | 47.34 | 69,018 | +0.98(+2.11%) |
Apr 12, 2022 | 47.17 | 48.78 | 46.33 | 46.36 | 67,586 | -0.35(-0.75%) |
Apr 11, 2022 | 46.36 | 47.92 | 46.01 | 46.71 | 85,472 | -0.02(-0.04%) |
Apr 08, 2022 | 47.00 | 48.23 | 46.38 | 46.73 | 74,595 | -0.52(-1.10%) |
Apr 07, 2022 | 47.53 | 47.70 | 46.16 | 47.25 | 109,309 | -0.31(-0.65%) |
Apr 06, 2022 | 48.71 | 48.75 | 47.26 | 47.56 | 76,571 | -1.51(-3.08%) |
Apr 05, 2022 | 50.79 | 51.66 | 48.96 | 49.07 | 140,067 | -1.66(-3.27%) |
Apr 04, 2022 | 48.76 | 50.91 | 47.97 | 50.73 | 120,456 | +1.93(+3.95%) |
Apr 01, 2022 | 48.90 | 50.40 | 47.50 | 48.80 | 109,104 | -0.15(-0.31%) |
Mar 31, 2022 | 50.23 | 50.26 | 48.89 | 48.95 | 108,520 | -1.07(-2.14%) |
Mar 30, 2022 | 52.85 | 53.14 | 49.87 | 50.02 | 90,601 | -3.24(-6.08%) |
Mar 29, 2022 | 52.20 | 53.86 | 52.20 | 53.26 | 89,610 | +1.91(+3.72%) |
Mar 28, 2022 | 50.21 | 51.43 | 48.85 | 51.35 | 109,825 | +1.28(+2.56%) |
Mar 25, 2022 | 50.32 | 51.17 | 49.01 | 50.07 | 145,296 | -0.59(-1.16%) |
Mar 24, 2022 | 53.86 | 53.86 | 50.54 | 50.66 | 144,561 | -3.25(-6.03%) |
Mar 23, 2022 | 53.23 | 55.10 | 52.75 | 53.91 | 157,159 | -2.28(-4.06%) |
Mar 22, 2022 | 56.92 | 57.69 | 55.90 | 56.19 | 80,455 | -0.73(-1.28%) |
Mar 21, 2022 | 59.83 | 60.41 | 56.77 | 56.92 | 93,765 | -3.20(-5.32%) |
Mar 18, 2022 | 59.74 | 60.32 | 58.76 | 60.12 | 171,888 | +0.36(+0.60%) |
Mar 17, 2022 | 58.77 | 60.20 | 58.76 | 59.76 | 79,531 | +0.97(+1.65%) |
Mar 16, 2022 | 58.49 | 59.84 | 57.58 | 58.79 | 100,511 | +0.75(+1.29%) |
Mar 15, 2022 | 56.86 | 58.24 | 56.26 | 58.04 | 77,896 | +1.79(+3.18%) |
Mar 14, 2022 | 58.53 | 58.53 | 55.59 | 56.25 | 108,446 | -2.08(-3.57%) |
Mar 11, 2022 | 60.16 | 60.16 | 58.19 | 58.33 | 71,086 | -0.91(-1.54%) |
Mar 10, 2022 | 58.75 | 59.41 | 57.36 | 59.24 | 131,909 | -0.04(-0.07%) |
Mar 09, 2022 | 58.39 | 60.74 | 57.95 | 59.28 | 157,512 | +2.15(+3.76%) |
Mar 08, 2022 | 58.33 | 60.07 | 56.91 | 57.13 | 200,767 | -1.29(-2.21%) |
Mar 07, 2022 | 58.25 | 60.18 | 57.76 | 58.42 | 192,652 | -0.40(-0.68%) |
Mar 04, 2022 | 57.29 | 58.95 | 56.86 | 58.82 | 161,105 | +0.93(+1.61%) |
Mar 03, 2022 | 56.75 | 58.31 | 55.11 | 57.89 | 259,539 | +1.54(+2.73%) |
Mar 02, 2022 | 55.16 | 57.01 | 55.16 | 56.35 | 109,811 | +1.64(+3.00%) |
Mar 01, 2022 | 53.22 | 55.13 | 52.91 | 54.71 | 183,845 | +1.13(+2.11%) |
Feb 28, 2022 | 53.21 | 53.70 | 51.69 | 53.58 | 148,519 | +0.84(+1.59%) |
Feb 25, 2022 | 48.89 | 52.91 | 50.28 | 52.74 | 204,624 | +4.01(+8.23%) |
Feb 24, 2022 | 45.21 | 48.84 | 44.01 | 48.73 | 196,208 | +0.60(+1.25%) |
Feb 23, 2022 | 49.69 | 51.07 | 48.02 | 48.13 | 122,275 | -1.56(-3.14%) |
Feb 22, 2022 | 53.26 | 53.26 | 49.55 | 49.69 | 171,526 | -4.16(-7.73%) |
Feb 18, 2022 | 53.85 | 0 | -0.56(-1.03%) | |||
Feb 17, 2022 | 55.40 | 55.40 | 54.04 | 54.41 | 79,916 | -1.04(-1.88%) |
Feb 16, 2022 | 55.17 | 55.73 | 54.38 | 55.45 | 60,618 | +0.15(+0.27%) |
Feb 15, 2022 | 53.84 | 55.41 | 53.83 | 55.30 | 126,720 | +2.01(+3.77%) |
Feb 14, 2022 | 54.92 | 54.92 | 52.62 | 53.29 | 132,676 | +0.09(+0.17%) |
Feb 11, 2022 | 53.46 | 54.05 | 52.22 | 53.20 | 104,371 | -0.21(-0.39%) |
Feb 10, 2022 | 54.77 | 55.53 | 52.99 | 53.41 | 148,895 | -2.25(-4.04%) |
Feb 09, 2022 | 56.29 | 56.71 | 55.43 | 55.66 | 82,691 | -0.13(-0.23%) |
Feb 08, 2022 | 54.75 | 56.49 | 54.75 | 55.79 | 104,605 | +1.04(+1.90%) |
Feb 07, 2022 | 55.67 | 55.78 | 54.48 | 54.75 | 116,240 | -0.41(-0.74%) |
Feb 04, 2022 | 56.49 | 56.49 | 53.94 | 55.16 | 193,391 | -1.82(-3.19%) |
Feb 03, 2022 | 57.72 | 56.35 | 56.98 | 208,838 | -1.32(-2.26%) | |
Feb 02, 2022 | 59.45 | 59.94 | 57.31 | 58.30 | 136,461 | -1.01(-1.70%) |
Feb 01, 2022 | 59.72 | 60.33 | 58.54 | 59.31 | 120,640 | -0.62(-1.03%) |
Jan 31, 2022 | 59.08 | 59.93 | 148,890 | +0.20(+0.33%) | ||
Jan 28, 2022 | 58.12 | 59.77 | 57.00 | 59.73 | 100,432 | +1.31(+2.24%) |
Jan 27, 2022 | 60.31 | 60.95 | 57.65 | 58.42 | 110,519 | -1.24(-2.08%) |
Jan 26, 2022 | 62.06 | 63.17 | 59.22 | 59.66 | 90,406 | -1.91(-3.10%) |
Jan 25, 2022 | 62.14 | 62.45 | 60.12 | 61.57 | 62,590 | -1.66(-2.63%) |
Jan 24, 2022 | 58.51 | 63.34 | 57.84 | 63.23 | 156,070 | +3.60(+6.04%) |
Jan 21, 2022 | 59.05 | 61.25 | 59.00 | 59.63 | 118,584 | -0.22(-0.37%) |
Jan 20, 2022 | 61.00 | 62.09 | 59.72 | 59.85 | 112,093 | -0.60(-0.99%) |
Jan 19, 2022 | 62.90 | 64.82 | 60.39 | 60.45 | 147,699 | -2.26(-3.60%) |
Jan 18, 2022 | 64.11 | 64.64 | 62.60 | 62.71 | 198,961 | -2.06(-3.18%) |
Jan 14, 2022 | 64.77 | 0 | -0.35(-0.54%) | |||
Jan 13, 2022 | 65.48 | 66.65 | 64.84 | 65.12 | 80,090 | +0.19(+0.29%) |
Jan 12, 2022 | 65.68 | 66.47 | 64.37 | 64.93 | 98,690 | +0.05(+0.08%) |
Jan 11, 2022 | 63.74 | 64.94 | 62.03 | 64.88 | 94,451 | +1.29(+2.03%) |
Jan 10, 2022 | 62.13 | 63.61 | 61.22 | 63.59 | 113,498 | +1.00(+1.60%) |
Jan 07, 2022 | 65.81 | 65.81 | 62.44 | 62.59 | 86,317 | -3.05(-4.65%) |
Jan 06, 2022 | 65.67 | 66.30 | 64.62 | 65.64 | 71,439 | -0.41(-0.62%) |
Jan 05, 2022 | 66.45 | 68.48 | 65.52 | 66.05 | 130,902 | -0.25(-0.38%) |
Jan 04, 2022 | 64.36 | 66.49 | 64.36 | 66.30 | 98,705 | +2.08(+3.24%) |
Jan 03, 2022 | 66.29 | 66.35 | 63.99 | 64.22 | 129,563 | -0.98(-1.50%) |
Dec 31, 2021 | 64.74 | 65.92 | 63.97 | 65.20 | 93,345 | +0.94(+1.46%) |
Dec 30, 2021 | 64.87 | 66.61 | 63.99 | 64.26 | 135,336 | -0.32(-0.50%) |
Dec 29, 2021 | 64.48 | 65.30 | 64.33 | 64.58 | 59,935 | -0.12(-0.19%) |
Dec 28, 2021 | 64.81 | 65.78 | 64.66 | 64.70 | 96,706 | -0.06(-0.09%) |
Dec 27, 2021 | 62.88 | 64.88 | 61.63 | 64.76 | 195,165 | +2.17(+3.47%) |
Dec 23, 2021 | 62.44 | 63.05 | 62.21 | 62.59 | 108,930 | +0.68(+1.10%) |
Dec 22, 2021 | 62.33 | 62.95 | 61.70 | 61.91 | 135,883 | -0.19(-0.31%) |
Dec 21, 2021 | 58.32 | 62.42 | 58.24 | 62.10 | 263,503 | +5.11(+8.97%) |
Dec 20, 2021 | 59.94 | 60.00 | 56.28 | 56.99 | 204,106 | -3.91(-6.42%) |
Dec 17, 2021 | 62.77 | 63.36 | 60.25 | 60.90 | 735,875 | -1.80(-2.87%) |
Dec 16, 2021 | 65.05 | 65.10 | 62.37 | 62.70 | 124,629 | -1.57(-2.44%) |
Dec 15, 2021 | 63.92 | 64.49 | 62.40 | 64.27 | 173,244 | +0.26(+0.41%) |
Dec 14, 2021 | 64.31 | 65.28 | 63.09 | 64.01 | 175,629 | -0.17(-0.26%) |
Dec 13, 2021 | 65.06 | 65.72 | 63.23 | 64.18 | 176,678 | -0.90(-1.38%) |
Dec 10, 2021 | 66.29 | 66.67 | 64.65 | 65.08 | 205,453 | -0.98(-1.48%) |
Dec 09, 2021 | 66.64 | 66.78 | 65.25 | 66.06 | 96,857 | -1.25(-1.86%) |
Dec 08, 2021 | 67.98 | 68.16 | 67.20 | 67.31 | 73,683 | -0.49(-0.72%) |
Dec 07, 2021 | 68.57 | 69.11 | 67.44 | 67.80 | 120,898 | -0.20(-0.29%) |
Dec 06, 2021 | 67.23 | 69.36 | 66.55 | 68.00 | 145,456 | +2.32(+3.53%) |
Dec 03, 2021 | 65.54 | 65.99 | 64.12 | 65.68 | 133,210 | +0.40(+0.61%) |
Dec 02, 2021 | 61.88 | 65.89 | 61.88 | 65.28 | 134,519 | +2.87(+4.60%) |
Dec 01, 2021 | 63.67 | 65.27 | 62.36 | 62.41 | 235,276 | +0.77(+1.25%) |
Nov 30, 2021 | 63.36 | 63.69 | 60.70 | 61.64 | 244,356 | -1.14(-1.82%) |
Nov 29, 2021 | 65.36 | 65.92 | 62.67 | 62.78 | 180,193 | -1.89(-2.92%) |
Nov 26, 2021 | 66.21 | 69.59 | 63.90 | 64.67 | 103,562 | -3.65(-5.34%) |
Nov 24, 2021 | 67.73 | 68.53 | 66.44 | 68.32 | 89,364 | +0.53(+0.79%) |
Nov 23, 2021 | 67.06 | 68.44 | 65.63 | 67.79 | 281,573 | -3.84(-5.37%) |
Nov 22, 2021 | 71.68 | 73.22 | 71.50 | 71.63 | 127,617 | +0.24(+0.34%) |
Nov 19, 2021 | 69.98 | 72.08 | 69.98 | 71.39 | 103,534 | +0.75(+1.06%) |
Nov 18, 2021 | 71.29 | 70.73 | 70.03 | 70.64 | 135,238 | -0.50(-0.70%) |
Nov 17, 2021 | 72.31 | 72.90 | 69.86 | 71.14 | 169,023 | -4.03(-5.36%) |
Nov 16, 2021 | 73.84 | 75.18 | 73.46 | 75.17 | 53,303 | +1.31(+1.77%) |
Nov 15, 2021 | 75.02 | 75.46 | 73.65 | 73.86 | 59,078 | -0.64(-0.86%) |
Nov 12, 2021 | 73.58 | 74.73 | 73.13 | 74.50 | 86,637 | +1.30(+1.78%) |
Nov 11, 2021 | 73.57 | 73.91 | 73.03 | 73.20 | 57,763 | -0.16(-0.22%) |
Nov 10, 2021 | 74.27 | 73.05 | 73.36 | 58,713 | -0.94(-1.27%) | |
Nov 09, 2021 | 73.95 | 74.97 | 73.86 | 74.30 | 60,812 | +0.44(+0.60%) |
Nov 08, 2021 | 75.85 | 76.36 | 73.86 | 73.86 | 68,098 | -1.34(-1.78%) |
Nov 05, 2021 | 74.18 | 75.93 | 73.83 | 75.20 | 99,902 | +2.11(+2.89%) |
Nov 04, 2021 | 70.58 | 74.00 | 70.58 | 73.09 | 79,629 | +0.42(+0.58%) |
Nov 03, 2021 | 70.51 | 73.57 | 70.16 | 72.67 | 108,446 | +1.84(+2.60%) |
Nov 02, 2021 | 70.56 | 70.88 | 69.92 | 70.83 | 61,759 | +0.42(+0.60%) |
Nov 01, 2021 | 70.42 | 71.26 | 68.97 | 70.41 | 91,087 | +1.67(+2.43%) |
Oct 29, 2021 | 68.97 | 69.92 | 67.92 | 68.74 | 104,931 | -0.35(-0.51%) |
Oct 28, 2021 | 68.61 | 69.61 | 68.61 | 69.09 | 90,486 | +0.73(+1.07%) |
Oct 27, 2021 | 69.14 | 70.25 | 68.27 | 68.36 | 103,883 | -0.77(-1.11%) |
Oct 26, 2021 | 69.88 | 69.00 | 69.13 | 115,479 | -0.56(-0.80%) | |
Oct 25, 2021 | 69.12 | 70.18 | 68.73 | 69.69 | 113,529 | +0.81(+1.18%) |
Oct 22, 2021 | 69.33 | 70.59 | 68.79 | 68.88 | 108,556 | -0.57(-0.82%) |
Oct 21, 2021 | 68.94 | 69.57 | 68.27 | 69.45 | 135,757 | +0.67(+0.97%) |
Oct 20, 2021 | 67.93 | 69.27 | 67.91 | 68.78 | 62,120 | +0.70(+1.03%) |
Oct 19, 2021 | 68.76 | 68.93 | 67.83 | 68.08 | 76,518 | -0.25(-0.37%) |
Oct 18, 2021 | 67.67 | 69.03 | 66.83 | 68.33 | 111,349 | +0.56(+0.83%) |
Oct 15, 2021 | 69.27 | 69.59 | 67.77 | 67.77 | 141,816 | -0.47(-0.69%) |
Oct 14, 2021 | 68.31 | 68.89 | 67.78 | 68.24 | 89,043 | +0.57(+0.84%) |
Oct 13, 2021 | 67.82 | 67.82 | 66.82 | 67.67 | 86,481 | -0.15(-0.22%) |
Oct 12, 2021 | 67.71 | 68.19 | 67.19 | 67.82 | 85,748 | +0.14(+0.21%) |
Oct 11, 2021 | 67.61 | 68.19 | 67.09 | 67.68 | 86,419 | +0.09(+0.13%) |
Oct 08, 2021 | 67.98 | 68.31 | 67.44 | 67.59 | 65,752 | -0.29(-0.43%) |
Oct 07, 2021 | 67.48 | 68.65 | 67.48 | 67.88 | 133,070 | +0.88(+1.31%) |
Oct 06, 2021 | 66.32 | 67.10 | 65.39 | 67.00 | 175,439 | +0.03(+0.04%) |
Oct 05, 2021 | 67.36 | 67.78 | 66.32 | 66.97 | 125,856 | -0.15(-0.22%) |
Oct 04, 2021 | 66.84 | 68.75 | 66.48 | 67.12 | 153,793 | +0.12(+0.18%) |