Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.77 | 47.20 | 45.45 | 45.72 | 378,878 | -0.32(-0.70%) |
Sep 29, 2022 | 48.00 | 48.16 | 45.27 | 46.04 | 638,627 | -2.95(-6.02%) |
Sep 28, 2022 | 47.58 | 49.30 | 47.08 | 48.99 | 328,879 | +1.38(+2.89%) |
Sep 27, 2022 | 47.99 | 48.71 | 47.08 | 47.61 | 348,390 | +0.77(+1.64%) |
Sep 26, 2022 | 47.15 | 49.09 | 46.74 | 46.84 | 336,328 | -0.62(-1.30%) |
Sep 23, 2022 | 48.50 | 48.58 | 46.75 | 47.46 | 485,798 | -2.24(-4.51%) |
Sep 22, 2022 | 51.73 | 52.04 | 49.14 | 49.70 | 424,593 | -2.12(-4.08%) |
Sep 21, 2022 | 52.52 | 53.78 | 51.49 | 51.82 | 264,535 | -0.38(-0.73%) |
Sep 20, 2022 | 53.84 | 53.90 | 52.16 | 52.20 | 211,694 | -1.95(-3.61%) |
Sep 19, 2022 | 53.45 | 54.43 | 53.36 | 54.15 | 358,664 | +0.15(+0.28%) |
Sep 16, 2022 | 53.83 | 54.44 | 53.12 | 54.00 | 825,760 | -1.03(-1.87%) |
Sep 15, 2022 | 55.54 | 56.90 | 54.69 | 55.03 | 742,184 | -0.90(-1.62%) |
Sep 14, 2022 | 54.28 | 55.98 | 53.33 | 55.93 | 890,714 | +1.59(+2.93%) |
Sep 13, 2022 | 53.44 | 55.21 | 53.12 | 54.34 | 1,589,082 | -1.42(-2.55%) |
Sep 12, 2022 | 55.47 | 55.80 | 54.22 | 55.76 | 1,536,429 | +0.68(+1.23%) |
Sep 09, 2022 | 54.84 | 55.31 | 54.38 | 55.08 | 455,726 | +0.95(+1.76%) |
Sep 08, 2022 | 53.27 | 54.20 | 52.92 | 54.13 | 567,239 | +0.43(+0.81%) |
Sep 07, 2022 | 51.49 | 53.88 | 51.25 | 53.70 | 512,011 | +2.35(+4.57%) |
Sep 06, 2022 | 51.75 | 51.99 | 50.41 | 51.35 | 1,029,354 | +0.08(+0.17%) |
Sep 02, 2022 | 53.03 | 53.03 | 50.83 | 51.27 | 653,728 | -0.94(-1.80%) |
Sep 01, 2022 | 53.37 | 53.37 | 51.06 | 52.21 | 215,939 | -1.96(-3.62%) |
Aug 31, 2022 | 53.82 | 54.50 | 52.98 | 54.17 | 413,299 | +0.75(+1.41%) |
Aug 30, 2022 | 54.96 | 55.44 | 52.67 | 53.42 | 238,365 | -0.89(-1.63%) |
Aug 29, 2022 | 54.33 | 55.72 | 54.08 | 54.30 | 190,721 | -0.94(-1.71%) |
Aug 26, 2022 | 57.77 | 57.89 | 55.05 | 55.24 | 352,596 | -2.16(-3.76%) |
Aug 25, 2022 | 57.44 | 57.61 | 56.38 | 57.40 | 421,310 | +1.00(+1.77%) |
Aug 24, 2022 | 54.17 | 56.76 | 54.17 | 56.40 | 440,525 | +2.50(+4.63%) |
Aug 23, 2022 | 53.83 | 54.79 | 53.45 | 53.91 | 215,710 | +0.51(+0.95%) |
Aug 22, 2022 | 53.23 | 53.72 | 52.76 | 53.40 | 372,604 | -1.22(-2.23%) |
Aug 19, 2022 | 56.51 | 56.53 | 54.30 | 54.61 | 595,938 | -3.24(-5.60%) |
Aug 18, 2022 | 57.48 | 58.17 | 57.09 | 57.85 | 361,949 | +0.83(+1.45%) |
Aug 17, 2022 | 58.19 | 58.34 | 56.30 | 57.02 | 806,761 | -2.08(-3.52%) |
Aug 16, 2022 | 59.98 | 60.27 | 58.41 | 59.11 | 531,297 | -1.48(-2.44%) |
Aug 15, 2022 | 60.68 | 61.34 | 59.48 | 60.59 | 437,419 | -0.48(-0.79%) |
Aug 12, 2022 | 58.64 | 61.14 | 57.90 | 61.07 | 923,179 | +2.95(+5.07%) |
Aug 11, 2022 | 59.56 | 59.90 | 58.08 | 58.12 | 731,691 | -0.24(-0.42%) |
Aug 10, 2022 | 56.69 | 58.48 | 55.81 | 58.36 | 380,909 | +3.56(+6.50%) |
Aug 09, 2022 | 55.64 | 55.71 | 54.47 | 54.80 | 630,759 | -1.55(-2.74%) |
Aug 08, 2022 | 56.95 | 58.07 | 56.13 | 56.35 | 567,101 | +0.91(+1.65%) |
Aug 05, 2022 | 55.11 | 56.23 | 54.27 | 55.43 | 307,627 | +0.32(+0.58%) |
Aug 04, 2022 | 54.21 | 55.41 | 54.12 | 55.11 | 429,736 | +1.10(+2.04%) |
Aug 03, 2022 | 53.99 | 54.13 | 52.73 | 54.01 | 770,597 | +0.55(+1.02%) |
Aug 02, 2022 | 51.37 | 54.06 | 51.16 | 53.46 | 348,460 | +1.57(+3.03%) |
Aug 01, 2022 | 52.43 | 52.53 | 51.26 | 51.89 | 423,121 | -0.80(-1.52%) |
Jul 29, 2022 | 51.21 | 52.81 | 50.76 | 52.69 | 298,599 | +1.40(+2.74%) |
Jul 28, 2022 | 49.58 | 51.51 | 49.30 | 51.29 | 352,930 | +3.77(+7.93%) |
Jul 27, 2022 | 46.29 | 47.63 | 45.94 | 47.52 | 170,954 | +2.16(+4.76%) |
Jul 26, 2022 | 46.36 | 46.36 | 45.16 | 45.36 | 164,316 | -1.38(-2.96%) |
Jul 25, 2022 | 46.63 | 46.81 | 45.47 | 46.75 | 118,509 | +0.51(+1.10%) |
Jul 22, 2022 | 48.66 | 48.73 | 45.92 | 46.24 | 234,451 | -2.21(-4.57%) |
Jul 21, 2022 | 47.96 | 48.49 | 47.15 | 48.45 | 258,113 | +0.42(+0.88%) |
Jul 20, 2022 | 46.46 | 48.28 | 46.44 | 48.03 | 221,133 | +1.71(+3.70%) |
Jul 19, 2022 | 45.66 | 46.52 | 45.13 | 46.31 | 214,174 | +1.36(+3.02%) |
Jul 18, 2022 | 44.94 | 46.23 | 44.80 | 44.96 | 295,932 | +0.80(+1.81%) |
Jul 15, 2022 | 44.02 | 44.18 | 42.05 | 44.16 | 267,280 | -0.03(-0.06%) |
Jul 14, 2022 | 43.36 | 44.18 | 42.60 | 44.18 | 102,351 | +0.23(+0.51%) |
Jul 13, 2022 | 42.87 | 44.43 | 42.55 | 43.96 | 286,297 | +0.11(+0.26%) |
Jul 12, 2022 | 44.34 | 44.78 | 43.07 | 43.85 | 783,844 | +0.11(+0.26%) |
Jul 11, 2022 | 45.94 | 45.96 | 43.69 | 43.73 | 221,287 | -2.78(-5.98%) |
Jul 08, 2022 | 45.19 | 47.22 | 44.81 | 46.51 | 854,536 | +0.90(+1.98%) |
Jul 07, 2022 | 43.31 | 45.80 | 43.31 | 45.61 | 267,988 | +2.86(+6.70%) |
Jul 06, 2022 | 43.13 | 43.84 | 42.19 | 42.74 | 443,081 | -0.48(-1.11%) |
Jul 05, 2022 | 42.17 | 43.22 | 40.58 | 43.22 | 475,715 | +0.48(+1.12%) |
Jul 01, 2022 | 42.98 | 43.73 | 42.09 | 42.74 | 435,455 | -0.32(-0.74%) |
Jun 30, 2022 | 42.38 | 43.64 | 41.67 | 43.06 | 575,465 | +0.15(+0.35%) |
Jun 29, 2022 | 44.40 | 44.41 | 42.31 | 42.91 | 589,582 | -2.02(-4.49%) |
Jun 28, 2022 | 47.38 | 47.79 | 44.82 | 44.93 | 1,065,278 | -2.19(-4.64%) |
Jun 27, 2022 | 47.34 | 47.75 | 46.30 | 47.11 | 1,278,909 | +0.15(+0.32%) |
Jun 24, 2022 | 48.10 | 48.53 | 46.88 | 46.96 | 1,259,100 | -0.50(-1.05%) |
Jun 23, 2022 | 45.85 | 47.55 | 45.24 | 47.46 | 4,736,018 | +1.92(+4.22%) |
Jun 22, 2022 | 44.97 | 46.36 | 44.68 | 45.54 | 574,006 | -0.38(-0.82%) |
Jun 21, 2022 | 45.78 | 47.06 | 45.49 | 45.92 | 387,973 | +1.22(+2.73%) |
Jun 17, 2022 | 42.82 | 45.23 | 42.63 | 44.70 | 1,303,215 | +2.43(+5.76%) |
Jun 16, 2022 | 43.64 | 44.24 | 41.86 | 42.26 | 788,221 | -2.93(-6.48%) |
Jun 15, 2022 | 44.15 | 45.75 | 43.46 | 45.19 | 642,930 | +1.67(+3.83%) |
Jun 14, 2022 | 45.09 | 45.24 | 42.99 | 43.53 | 2,326,566 | -1.09(-2.45%) |
Jun 13, 2022 | 45.51 | 45.91 | 43.84 | 44.62 | 2,248,664 | -3.10(-6.49%) |
Jun 10, 2022 | 48.37 | 49.39 | 47.43 | 47.72 | 666,054 | -1.73(-3.50%) |
Jun 09, 2022 | 50.59 | 51.10 | 49.43 | 49.45 | 550,820 | -1.64(-3.21%) |
Jun 08, 2022 | 51.26 | 52.25 | 50.55 | 51.09 | 473,255 | -0.29(-0.56%) |
Jun 07, 2022 | 50.27 | 51.47 | 50.13 | 51.38 | 348,618 | +0.34(+0.66%) |
Jun 06, 2022 | 52.22 | 52.63 | 50.44 | 51.04 | 677,918 | +0.88(+1.75%) |
Jun 03, 2022 | 50.46 | 51.21 | 49.36 | 50.16 | 397,195 | -1.27(-2.47%) |
Jun 02, 2022 | 48.57 | 51.76 | 48.56 | 51.43 | 741,534 | +2.97(+6.12%) |
Jun 01, 2022 | 50.26 | 50.78 | 48.04 | 48.47 | 1,114,024 | -1.55(-3.11%) |
May 31, 2022 | 51.14 | 51.50 | 49.64 | 50.02 | 1,310,310 | -0.88(-1.73%) |
May 27, 2022 | 48.84 | 51.00 | 48.84 | 50.90 | 420,511 | +2.61(+5.41%) |
May 26, 2022 | 46.47 | 48.71 | 46.10 | 48.29 | 779,972 | +1.97(+4.24%) |
May 25, 2022 | 45.08 | 46.61 | 44.67 | 46.32 | 295,658 | +1.00(+2.21%) |
May 24, 2022 | 46.31 | 46.36 | 44.60 | 45.32 | 260,699 | -1.88(-3.99%) |
May 23, 2022 | 47.03 | 47.32 | 45.25 | 47.20 | 498,746 | +0.60(+1.29%) |
May 20, 2022 | 48.36 | 48.57 | 44.80 | 46.61 | 347,594 | -0.82(-1.74%) |
May 19, 2022 | 45.56 | 48.22 | 45.56 | 47.43 | 385,318 | +1.59(+3.47%) |
May 18, 2022 | 45.92 | 48.18 | 45.48 | 45.84 | 282,839 | -0.88(-1.88%) |
May 17, 2022 | 45.01 | 46.79 | 44.72 | 46.72 | 368,580 | +2.92(+6.67%) |
May 16, 2022 | 44.27 | 45.62 | 43.55 | 43.80 | 286,836 | -0.65(-1.45%) |
May 13, 2022 | 42.31 | 44.80 | 42.29 | 44.44 | 427,539 | +3.53(+8.62%) |
May 12, 2022 | 38.84 | 42.04 | 37.92 | 40.92 | 508,838 | +1.43(+3.63%) |
May 11, 2022 | 42.25 | 42.84 | 39.34 | 39.48 | 394,149 | -3.33(-7.78%) |
May 10, 2022 | 44.92 | 45.46 | 41.49 | 42.82 | 641,498 | -0.78(-1.78%) |
May 09, 2022 | 46.72 | 46.79 | 43.35 | 43.59 | 589,650 | -4.67(-9.68%) |
May 06, 2022 | 49.43 | 49.53 | 47.13 | 48.26 | 304,595 | -1.51(-3.03%) |
May 05, 2022 | 51.85 | 52.01 | 49.07 | 49.77 | 230,125 | -2.62(-5.00%) |
May 04, 2022 | 50.10 | 52.53 | 49.15 | 52.39 | 411,126 | +2.62(+5.27%) |
May 03, 2022 | 48.56 | 50.28 | 48.38 | 49.77 | 247,420 | +1.01(+2.07%) |
May 02, 2022 | 47.45 | 48.78 | 46.85 | 48.76 | 240,617 | +1.08(+2.26%) |
Apr 29, 2022 | 48.64 | 50.34 | 47.59 | 47.68 | 174,661 | -1.24(-2.54%) |
Apr 28, 2022 | 48.67 | 49.23 | 46.60 | 48.93 | 289,437 | +0.93(+1.93%) |
Apr 27, 2022 | 48.37 | 49.73 | 47.87 | 48.00 | 272,868 | +0.14(+0.29%) |
Apr 26, 2022 | 49.97 | 50.13 | 47.77 | 47.86 | 508,342 | -2.50(-4.96%) |
Apr 25, 2022 | 48.73 | 50.36 | 48.41 | 50.36 | 227,404 | +0.82(+1.66%) |
Apr 22, 2022 | 50.32 | 51.22 | 48.98 | 49.53 | 277,407 | -0.88(-1.74%) |
Apr 21, 2022 | 54.28 | 54.73 | 49.93 | 50.41 | 441,008 | -2.96(-5.54%) |
Apr 20, 2022 | 55.50 | 55.50 | 53.34 | 53.37 | 283,240 | -1.70(-3.09%) |
Apr 19, 2022 | 53.87 | 55.44 | 53.28 | 55.08 | 274,606 | +1.28(+2.38%) |
Apr 18, 2022 | 54.53 | 54.53 | 53.18 | 53.79 | 216,766 | -0.74(-1.36%) |
Apr 14, 2022 | 56.23 | 56.53 | 54.49 | 54.53 | 160,835 | -1.65(-2.93%) |
Apr 13, 2022 | 54.92 | 56.24 | 54.19 | 56.18 | 107,632 | +1.53(+2.79%) |
Apr 12, 2022 | 56.50 | 57.08 | 54.34 | 54.65 | 404,195 | -0.74(-1.33%) |
Apr 11, 2022 | 55.24 | 56.41 | 54.38 | 55.39 | 523,188 | -0.69(-1.23%) |
Apr 08, 2022 | 57.84 | 57.87 | 55.98 | 56.09 | 380,512 | -1.94(-3.34%) |
Apr 07, 2022 | 58.72 | 59.40 | 56.29 | 58.02 | 308,340 | -0.71(-1.21%) |
Apr 06, 2022 | 60.41 | 60.51 | 57.70 | 58.73 | 524,797 | -2.73(-4.45%) |
Apr 05, 2022 | 64.28 | 64.54 | 61.25 | 61.47 | 363,279 | -2.53(-3.95%) |
Apr 04, 2022 | 61.42 | 64.17 | 61.29 | 63.99 | 514,765 | +3.16(+5.20%) |
Apr 01, 2022 | 61.57 | 62.19 | 60.12 | 60.83 | 290,681 | -0.13(-0.21%) |
Mar 31, 2022 | 61.54 | 62.02 | 60.55 | 60.96 | 347,215 | -0.35(-0.56%) |
Mar 30, 2022 | 62.23 | 63.41 | 60.97 | 61.31 | 429,798 | -1.13(-1.81%) |
Mar 29, 2022 | 60.81 | 62.68 | 60.40 | 62.44 | 412,273 | +2.03(+3.36%) |
Mar 28, 2022 | 61.00 | 61.64 | 59.09 | 60.41 | 492,962 | -0.52(-0.86%) |
Mar 25, 2022 | 61.95 | 61.98 | 60.06 | 60.93 | 263,373 | -1.01(-1.63%) |
Mar 24, 2022 | 61.19 | 61.99 | 60.11 | 61.94 | 594,568 | +1.30(+2.14%) |
Mar 23, 2022 | 60.76 | 62.32 | 59.89 | 60.64 | 403,134 | -0.79(-1.28%) |
Mar 22, 2022 | 60.72 | 62.29 | 60.50 | 61.43 | 531,162 | +1.13(+1.88%) |
Mar 21, 2022 | 60.61 | 61.42 | 59.30 | 60.30 | 1,359,214 | -0.37(-0.61%) |
Mar 18, 2022 | 58.72 | 60.98 | 58.72 | 60.67 | 1,382,363 | +1.46(+2.47%) |
Mar 17, 2022 | 56.54 | 59.20 | 56.34 | 59.20 | 1,483,250 | +2.22(+3.89%) |
Mar 16, 2022 | 54.81 | 57.05 | 54.40 | 56.99 | 1,153,392 | +3.59(+6.72%) |
Mar 15, 2022 | 51.44 | 53.47 | 50.12 | 53.40 | 1,294,596 | +1.97(+3.82%) |
Mar 14, 2022 | 54.53 | 54.53 | 51.14 | 51.43 | 1,011,537 | -3.77(-6.84%) |
Mar 11, 2022 | 57.83 | 58.15 | 55.18 | 55.21 | 754,142 | -1.99(-3.49%) |
Mar 10, 2022 | 57.01 | 57.31 | 55.79 | 57.20 | 390,372 | -0.85(-1.46%) |
Mar 09, 2022 | 57.34 | 58.58 | 56.73 | 58.05 | 713,149 | +1.19(+2.10%) |
Mar 08, 2022 | 53.31 | 57.82 | 53.03 | 56.86 | 1,422,606 | +4.29(+8.16%) |
Mar 07, 2022 | 52.03 | 53.71 | 51.92 | 52.57 | 1,127,837 | +1.03(+1.99%) |
Mar 04, 2022 | 52.93 | 54.06 | 51.24 | 51.54 | 2,165,788 | -1.81(-3.39%) |
Mar 03, 2022 | 55.06 | 55.12 | 53.05 | 53.35 | 1,140,878 | -1.36(-2.49%) |
Mar 02, 2022 | 55.29 | 55.52 | 53.78 | 54.71 | 331,864 | -0.55(-1.00%) |
Mar 01, 2022 | 55.27 | 55.96 | 54.16 | 55.26 | 636,048 | -0.07(-0.12%) |
Feb 28, 2022 | 53.53 | 56.18 | 53.46 | 55.33 | 1,218,212 | +2.40(+4.54%) |
Feb 25, 2022 | 52.08 | 52.92 | 51.57 | 52.92 | 434,015 | +0.95(+1.83%) |
Feb 24, 2022 | 45.51 | 52.09 | 45.30 | 51.97 | 642,578 | +3.88(+8.06%) |
Feb 23, 2022 | 50.02 | 50.49 | 47.98 | 48.09 | 293,454 | -0.96(-1.96%) |
Feb 22, 2022 | 50.39 | 51.38 | 48.69 | 49.05 | 493,101 | -2.31(-4.50%) |
Feb 18, 2022 | 51.37 | 0 | -1.48(-2.80%) | |||
Feb 17, 2022 | 54.40 | 55.00 | 52.61 | 52.85 | 210,177 | -2.43(-4.40%) |
Feb 16, 2022 | 54.65 | 55.52 | 53.94 | 55.28 | 207,571 | +0.06(+0.10%) |
Feb 15, 2022 | 52.72 | 55.33 | 52.72 | 55.22 | 474,609 | +3.77(+7.34%) |
Feb 14, 2022 | 51.33 | 53.16 | 50.90 | 51.45 | 633,717 | -0.11(-0.22%) |
Feb 11, 2022 | 53.45 | 54.34 | 51.06 | 51.56 | 446,355 | -1.85(-3.46%) |
Feb 10, 2022 | 52.96 | 55.81 | 52.72 | 53.41 | 495,158 | -1.05(-1.93%) |
Feb 09, 2022 | 53.39 | 54.53 | 52.83 | 54.46 | 653,048 | +2.63(+5.07%) |
Feb 08, 2022 | 50.31 | 51.99 | 50.13 | 51.83 | 272,971 | +1.34(+2.66%) |
Feb 07, 2022 | 50.71 | 51.86 | 50.06 | 50.49 | 334,888 | -0.16(-0.31%) |
Feb 04, 2022 | 49.46 | 51.09 | 48.83 | 50.65 | 312,395 | +1.47(+2.99%) |
Feb 03, 2022 | 50.14 | 49.08 | 49.18 | 406,525 | -2.35(-4.56%) | |
Feb 02, 2022 | 54.01 | 54.01 | 51.11 | 51.52 | 629,816 | -1.81(-3.39%) |
Feb 01, 2022 | 53.33 | 53.87 | 51.58 | 53.33 | 551,725 | +0.69(+1.31%) |
Jan 31, 2022 | 48.54 | 52.68 | 52.64 | 895,793 | +4.51(+9.37%) | |
Jan 28, 2022 | 47.43 | 48.18 | 45.75 | 48.13 | 694,509 | +0.66(+1.39%) |
Jan 27, 2022 | 51.02 | 51.02 | 47.26 | 47.47 | 1,296,234 | -2.59(-5.18%) |
Jan 26, 2022 | 52.44 | 53.24 | 49.79 | 50.06 | 412,502 | -0.75(-1.47%) |
Jan 25, 2022 | 50.80 | 51.80 | 49.55 | 50.81 | 493,556 | -1.25(-2.40%) |
Jan 24, 2022 | 49.86 | 52.14 | 47.48 | 52.06 | 917,976 | +0.14(+0.27%) |
Jan 21, 2022 | 53.89 | 54.37 | 51.72 | 51.92 | 704,118 | -2.67(-4.88%) |
Jan 20, 2022 | 56.14 | 57.84 | 54.45 | 54.58 | 467,111 | -0.74(-1.33%) |
Jan 19, 2022 | 57.59 | 57.76 | 55.27 | 55.32 | 580,558 | -1.81(-3.17%) |
Jan 18, 2022 | 58.87 | 59.21 | 57.05 | 57.13 | 500,465 | -2.75(-4.59%) |
Jan 14, 2022 | 59.88 | 0 | -0.22(-0.37%) | |||
Jan 13, 2022 | 62.74 | 63.05 | 60.01 | 60.10 | 302,150 | -2.13(-3.42%) |
Jan 12, 2022 | 62.97 | 63.79 | 61.51 | 62.22 | 432,133 | +0.01(+0.01%) |
Jan 11, 2022 | 60.32 | 62.55 | 60.12 | 62.22 | 563,889 | +1.71(+2.83%) |
Jan 10, 2022 | 61.12 | 61.16 | 58.63 | 60.50 | 759,064 | -1.44(-2.33%) |
Jan 07, 2022 | 62.70 | 63.93 | 61.39 | 61.94 | 567,045 | -0.67(-1.07%) |
Jan 06, 2022 | 63.71 | 64.03 | 60.76 | 62.62 | 692,226 | -0.93(-1.47%) |
Jan 05, 2022 | 67.31 | 67.78 | 63.47 | 63.55 | 497,838 | -4.10(-6.06%) |
Jan 04, 2022 | 68.80 | 68.80 | 66.03 | 67.65 | 398,582 | -0.35(-0.52%) |
Jan 03, 2022 | 67.46 | 68.62 | 66.61 | 68.00 | 517,186 | +1.44(+2.16%) |
Dec 31, 2021 | 66.84 | 68.08 | 66.43 | 66.57 | 280,321 | -0.27(-0.40%) |
Dec 30, 2021 | 64.42 | 67.84 | 64.42 | 66.84 | 668,601 | +2.21(+3.42%) |
Dec 29, 2021 | 65.61 | 65.78 | 63.77 | 64.63 | 632,234 | -1.31(-1.99%) |
Dec 28, 2021 | 67.02 | 67.46 | 65.58 | 65.94 | 487,078 | -1.06(-1.59%) |
Dec 27, 2021 | 67.57 | 67.64 | 66.25 | 67.01 | 439,597 | -0.28(-0.42%) |
Dec 23, 2021 | 67.02 | 67.69 | 65.80 | 67.29 | 653,162 | +0.37(+0.56%) |
Dec 22, 2021 | 66.88 | 67.39 | 66.02 | 66.91 | 408,709 | -0.03(-0.04%) |
Dec 21, 2021 | 65.37 | 66.98 | 65.19 | 66.94 | 331,217 | +2.75(+4.28%) |
Dec 20, 2021 | 64.93 | 65.19 | 63.39 | 64.19 | 541,571 | -3.23(-4.79%) |
Dec 17, 2021 | 65.96 | 68.17 | 64.37 | 67.42 | 644,692 | +0.76(+1.14%) |
Dec 16, 2021 | 70.22 | 70.67 | 66.30 | 66.66 | 782,987 | -2.52(-3.64%) |
Dec 15, 2021 | 68.00 | 69.40 | 65.26 | 69.18 | 613,255 | +0.95(+1.40%) |
Dec 14, 2021 | 69.10 | 69.64 | 67.54 | 68.23 | 685,387 | -2.42(-3.43%) |
Dec 13, 2021 | 71.69 | 72.52 | 69.77 | 70.65 | 665,841 | -1.13(-1.57%) |
Dec 10, 2021 | 73.07 | 73.95 | 71.17 | 71.78 | 635,044 | -0.62(-0.86%) |
Dec 09, 2021 | 74.95 | 75.62 | 72.15 | 72.40 | 238,817 | -2.69(-3.58%) |
Dec 08, 2021 | 74.27 | 75.53 | 72.86 | 75.09 | 238,382 | +1.13(+1.53%) |
Dec 07, 2021 | 73.54 | 74.95 | 73.44 | 73.96 | 841,110 | +2.74(+3.84%) |
Dec 06, 2021 | 70.27 | 72.05 | 67.43 | 71.22 | 839,777 | +0.60(+0.85%) |
Dec 03, 2021 | 75.05 | 75.34 | 69.59 | 70.62 | 639,178 | -4.45(-5.93%) |
Dec 02, 2021 | 74.99 | 76.36 | 73.57 | 75.07 | 374,658 | -0.06(-0.09%) |
Dec 01, 2021 | 79.86 | 80.67 | 74.99 | 75.14 | 639,033 | -3.85(-4.87%) |
Nov 30, 2021 | 79.95 | 81.13 | 76.64 | 78.99 | 449,315 | -1.91(-2.37%) |
Nov 29, 2021 | 80.96 | 81.47 | 78.92 | 80.90 | 774,459 | +1.18(+1.49%) |
Nov 26, 2021 | 79.15 | 80.47 | 77.89 | 79.72 | 296,256 | -2.51(-3.05%) |
Nov 24, 2021 | 81.24 | 82.53 | 79.55 | 82.22 | 184,273 | +0.54(+0.66%) |
Nov 23, 2021 | 82.74 | 83.95 | 79.80 | 81.69 | 472,173 | -1.30(-1.56%) |
Nov 22, 2021 | 85.17 | 86.49 | 82.00 | 82.98 | 684,237 | -1.05(-1.24%) |
Nov 19, 2021 | 82.32 | 84.64 | 81.88 | 84.03 | 294,446 | +1.53(+1.85%) |
Nov 18, 2021 | 85.70 | 82.48 | 82.10 | 82.50 | 715,766 | -3.30(-3.85%) |
Nov 17, 2021 | 87.25 | 88.13 | 85.19 | 85.80 | 324,488 | -1.54(-1.77%) |
Nov 16, 2021 | 86.86 | 87.35 | 85.11 | 87.35 | 743,674 | +0.07(+0.08%) |
Nov 15, 2021 | 88.57 | 88.57 | 86.14 | 87.27 | 318,951 | -1.06(-1.20%) |
Nov 12, 2021 | 87.87 | 88.75 | 87.25 | 88.34 | 796,285 | +0.93(+1.07%) |
Nov 11, 2021 | 84.52 | 88.24 | 83.74 | 87.40 | 703,881 | +4.21(+5.06%) |
Nov 10, 2021 | 84.17 | 83.19 | 922,987 | -2.59(-3.02%) | ||
Nov 09, 2021 | 88.74 | 89.03 | 84.07 | 85.78 | 437,888 | -2.61(-2.95%) |
Nov 08, 2021 | 86.45 | 89.24 | 86.38 | 88.39 | 670,404 | +3.76(+4.44%) |
Nov 05, 2021 | 85.33 | 85.72 | 83.46 | 84.64 | 458,966 | -0.72(-0.85%) |
Nov 04, 2021 | 85.89 | 86.50 | 84.59 | 85.36 | 304,336 | -0.11(-0.13%) |
Nov 03, 2021 | 84.17 | 85.74 | 83.08 | 85.47 | 287,534 | +0.65(+0.76%) |
Nov 02, 2021 | 85.59 | 85.80 | 83.61 | 84.82 | 455,275 | -0.81(-0.95%) |
Nov 01, 2021 | 83.25 | 85.83 | 84.50 | 85.64 | 734,868 | +3.52(+4.28%) |
Oct 29, 2021 | 80.98 | 82.32 | 80.98 | 82.12 | 399,494 | +1.05(+1.30%) |
Oct 28, 2021 | 77.63 | 81.19 | 77.26 | 81.07 | 480,772 | +4.09(+5.31%) |
Oct 27, 2021 | 78.02 | 79.53 | 76.89 | 76.98 | 502,153 | -0.02(-0.02%) |
Oct 26, 2021 | 78.20 | 77.00 | 305,383 | -0.58(-0.75%) | ||
Oct 25, 2021 | 75.23 | 77.88 | 74.94 | 77.58 | 532,125 | +3.25(+4.37%) |
Oct 22, 2021 | 75.79 | 75.83 | 73.59 | 74.33 | 329,230 | -1.57(-2.07%) |
Oct 21, 2021 | 75.38 | 76.89 | 75.37 | 75.90 | 261,202 | +0.14(+0.18%) |
Oct 20, 2021 | 75.80 | 76.11 | 74.65 | 75.77 | 359,466 | -0.03(-0.04%) |
Oct 19, 2021 | 74.62 | 76.18 | 74.19 | 75.79 | 377,514 | +1.80(+2.44%) |
Oct 18, 2021 | 73.07 | 74.33 | 72.94 | 73.99 | 276,391 | +0.40(+0.54%) |
Oct 15, 2021 | 74.65 | 74.99 | 73.47 | 73.59 | 437,513 | -0.17(-0.23%) |
Oct 14, 2021 | 74.92 | 75.02 | 73.27 | 73.76 | 518,305 | -0.28(-0.37%) |
Oct 13, 2021 | 73.20 | 74.18 | 72.50 | 74.04 | 350,373 | +1.55(+2.14%) |
Oct 12, 2021 | 70.68 | 72.86 | 70.68 | 72.48 | 374,604 | +2.44(+3.49%) |
Oct 11, 2021 | 69.26 | 71.50 | 69.26 | 70.04 | 399,181 | +1.03(+1.49%) |
Oct 08, 2021 | 69.67 | 69.92 | 68.86 | 69.01 | 316,657 | -0.27(-0.39%) |
Oct 07, 2021 | 68.70 | 70.28 | 68.36 | 69.28 | 455,493 | +1.58(+2.34%) |
Oct 06, 2021 | 67.17 | 67.92 | 66.30 | 67.70 | 652,986 | -0.50(-0.73%) |
Oct 05, 2021 | 68.63 | 69.07 | 67.70 | 68.20 | 257,771 | -0.10(-0.15%) |
Oct 04, 2021 | 71.18 | 71.22 | 67.99 | 68.30 | 274,498 | -3.39(-4.72%) |