Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.05 | 52.50 | 51.16 | 51.20 | 203,223 | -0.98(-1.87%) |
Sep 29, 2022 | 51.99 | 52.40 | 51.43 | 52.18 | 181,106 | -0.15(-0.28%) |
Sep 28, 2022 | 51.47 | 52.65 | 51.18 | 52.33 | 219,389 | +1.02(+1.98%) |
Sep 27, 2022 | 51.21 | 51.97 | 51.06 | 51.31 | 177,266 | +0.53(+1.05%) |
Sep 26, 2022 | 51.73 | 52.13 | 50.76 | 50.78 | 167,275 | -1.22(-2.35%) |
Sep 23, 2022 | 51.74 | 52.06 | 51.21 | 52.00 | 175,092 | -0.06(-0.11%) |
Sep 22, 2022 | 52.42 | 52.42 | 51.81 | 52.05 | 132,818 | -0.56(-1.07%) |
Sep 21, 2022 | 52.34 | 53.58 | 52.34 | 52.62 | 150,931 | +0.51(+0.98%) |
Sep 20, 2022 | 52.72 | 52.72 | 51.68 | 52.10 | 120,770 | -0.78(-1.48%) |
Sep 19, 2022 | 52.60 | 53.13 | 52.40 | 52.89 | 148,551 | -0.02(-0.04%) |
Sep 16, 2022 | 52.40 | 53.09 | 51.79 | 52.91 | 421,937 | +0.29(+0.55%) |
Sep 15, 2022 | 53.15 | 53.40 | 52.38 | 52.62 | 155,867 | -0.76(-1.42%) |
Sep 14, 2022 | 53.42 | 53.53 | 52.78 | 53.38 | 155,501 | -0.18(-0.34%) |
Sep 13, 2022 | 54.43 | 54.94 | 53.32 | 53.56 | 158,447 | -1.64(-2.97%) |
Sep 12, 2022 | 54.76 | 55.87 | 54.58 | 55.20 | 132,674 | +0.69(+1.27%) |
Sep 09, 2022 | 54.05 | 55.05 | 53.87 | 54.50 | 156,712 | +0.78(+1.45%) |
Sep 08, 2022 | 53.72 | 54.02 | 53.03 | 53.72 | 159,903 | -0.10(-0.18%) |
Sep 07, 2022 | 54.09 | 54.58 | 53.44 | 53.82 | 170,894 | -0.40(-0.73%) |
Sep 06, 2022 | 54.75 | 55.03 | 53.81 | 54.21 | 158,763 | -0.62(-1.12%) |
Sep 02, 2022 | 55.59 | 56.22 | 54.56 | 54.83 | 159,807 | -0.64(-1.15%) |
Sep 01, 2022 | 55.51 | 56.42 | 55.08 | 55.47 | 210,344 | -0.28(-0.50%) |
Aug 31, 2022 | 55.59 | 55.92 | 54.71 | 55.75 | 273,234 | +0.11(+0.19%) |
Aug 30, 2022 | 55.34 | 56.06 | 54.79 | 55.64 | 265,516 | +0.19(+0.35%) |
Aug 29, 2022 | 54.64 | 55.66 | 54.38 | 55.45 | 185,997 | +0.51(+0.93%) |
Aug 26, 2022 | 56.11 | 56.33 | 54.77 | 54.94 | 158,329 | -1.03(-1.84%) |
Aug 25, 2022 | 55.02 | 56.07 | 54.62 | 55.97 | 184,505 | +1.01(+1.84%) |
Aug 24, 2022 | 55.38 | 55.65 | 54.71 | 54.96 | 1,720,368 | -0.36(-0.64%) |
Aug 23, 2022 | 56.70 | 56.85 | 54.46 | 55.31 | 567,011 | -1.21(-2.15%) |
Aug 22, 2022 | 57.03 | 57.03 | 56.30 | 56.53 | 256,649 | -0.90(-1.56%) |
Aug 19, 2022 | 57.19 | 57.62 | 56.78 | 57.42 | 287,812 | +0.74(+1.31%) |
Aug 18, 2022 | 55.68 | 56.75 | 55.41 | 56.68 | 200,810 | +1.00(+1.80%) |
Aug 17, 2022 | 55.39 | 55.95 | 54.74 | 55.68 | 181,553 | +0.18(+0.33%) |
Aug 16, 2022 | 55.84 | 56.02 | 54.92 | 55.50 | 163,678 | -0.35(-0.62%) |
Aug 15, 2022 | 54.99 | 56.07 | 52.67 | 55.84 | 154,385 | +0.46(+0.84%) |
Aug 12, 2022 | 54.93 | 55.48 | 54.68 | 55.38 | 170,414 | +0.54(+0.98%) |
Aug 11, 2022 | 54.78 | 55.59 | 54.70 | 54.84 | 199,134 | +0.18(+0.33%) |
Aug 10, 2022 | 55.10 | 55.58 | 53.86 | 54.66 | 224,163 | +0.03(+0.05%) |
Aug 09, 2022 | 54.04 | 55.52 | 53.74 | 54.63 | 226,285 | +0.38(+0.69%) |
Aug 08, 2022 | 53.34 | 54.46 | 53.11 | 54.25 | 260,572 | +1.22(+2.31%) |
Aug 05, 2022 | 53.74 | 54.37 | 52.04 | 53.03 | 381,979 | -1.05(-1.94%) |
Aug 04, 2022 | 62.34 | 62.34 | 53.94 | 54.08 | 571,481 | -9.26(-14.62%) |
Aug 03, 2022 | 62.52 | 63.50 | 61.95 | 63.34 | 157,447 | +0.74(+1.19%) |
Aug 02, 2022 | 63.04 | 63.04 | 61.91 | 62.60 | 112,413 | -0.52(-0.82%) |
Aug 01, 2022 | 62.87 | 64.16 | 61.92 | 63.12 | 172,416 | +0.24(+0.38%) |
Jul 29, 2022 | 62.97 | 63.98 | 62.53 | 62.88 | 197,687 | -0.14(-0.23%) |
Jul 28, 2022 | 62.68 | 63.57 | 62.06 | 63.02 | 193,588 | +0.13(+0.20%) |
Jul 27, 2022 | 61.36 | 63.46 | 61.19 | 62.90 | 134,097 | +1.58(+2.58%) |
Jul 26, 2022 | 60.70 | 61.39 | 60.28 | 61.32 | 129,704 | +0.46(+0.76%) |
Jul 25, 2022 | 61.31 | 61.31 | 60.42 | 60.85 | 98,494 | -0.44(-0.72%) |
Jul 22, 2022 | 60.97 | 61.50 | 60.30 | 61.30 | 122,624 | +0.39(+0.63%) |
Jul 21, 2022 | 59.55 | 60.94 | 59.49 | 60.91 | 113,790 | +1.13(+1.89%) |
Jul 20, 2022 | 59.55 | 59.98 | 59.29 | 59.78 | 133,730 | +0.17(+0.29%) |
Jul 19, 2022 | 58.02 | 59.85 | 57.93 | 59.61 | 164,439 | +1.69(+2.91%) |
Jul 18, 2022 | 58.92 | 59.18 | 57.89 | 57.92 | 141,856 | -0.69(-1.18%) |
Jul 15, 2022 | 58.33 | 58.75 | 57.77 | 58.62 | 119,035 | +1.12(+1.94%) |
Jul 14, 2022 | 56.33 | 57.62 | 56.07 | 57.50 | 129,654 | +0.53(+0.93%) |
Jul 13, 2022 | 56.25 | 57.15 | 55.97 | 56.97 | 113,859 | +0.26(+0.46%) |
Jul 12, 2022 | 57.95 | 58.29 | 56.63 | 56.71 | 124,201 | -1.17(-2.01%) |
Jul 11, 2022 | 57.97 | 58.35 | 57.76 | 57.88 | 121,470 | -0.18(-0.32%) |
Jul 08, 2022 | 57.73 | 58.39 | 57.58 | 58.06 | 144,288 | +0.13(+0.23%) |
Jul 07, 2022 | 58.47 | 58.55 | 57.83 | 57.92 | 101,257 | -0.13(-0.23%) |
Jul 06, 2022 | 57.72 | 58.48 | 57.32 | 58.06 | 164,230 | +0.16(+0.28%) |
Jul 05, 2022 | 57.22 | 58.16 | 56.51 | 57.90 | 195,055 | -0.01(-0.02%) |
Jul 01, 2022 | 57.12 | 57.99 | 57.12 | 57.90 | 137,790 | +0.40(+0.69%) |
Jun 30, 2022 | 56.84 | 57.71 | 56.70 | 57.51 | 164,713 | +0.21(+0.37%) |
Jun 29, 2022 | 56.92 | 57.46 | 56.53 | 57.30 | 113,252 | +0.32(+0.56%) |
Jun 28, 2022 | 58.86 | 59.51 | 56.90 | 56.98 | 128,048 | -1.73(-2.95%) |
Jun 27, 2022 | 58.44 | 58.99 | 57.97 | 58.71 | 125,763 | +0.64(+1.10%) |
Jun 24, 2022 | 55.69 | 58.54 | 55.52 | 58.08 | 752,540 | +2.75(+4.96%) |
Jun 23, 2022 | 55.24 | 55.88 | 55.14 | 55.33 | 153,181 | +0.24(+0.44%) |
Jun 22, 2022 | 54.47 | 55.80 | 54.11 | 55.09 | 217,872 | +0.27(+0.49%) |
Jun 21, 2022 | 54.50 | 55.30 | 54.26 | 54.82 | 256,047 | +0.87(+1.61%) |
Jun 17, 2022 | 54.05 | 54.62 | 53.54 | 53.95 | 724,339 | +0.56(+1.05%) |
Jun 16, 2022 | 54.16 | 54.66 | 52.91 | 53.39 | 267,353 | -1.43(-2.60%) |
Jun 15, 2022 | 54.72 | 55.53 | 54.20 | 54.82 | 269,251 | +0.45(+0.82%) |
Jun 14, 2022 | 54.32 | 54.88 | 53.60 | 54.37 | 185,042 | +0.04(+0.07%) |
Jun 13, 2022 | 54.29 | 54.97 | 53.53 | 54.33 | 261,777 | -1.06(-1.92%) |
Jun 10, 2022 | 55.87 | 55.87 | 55.00 | 55.40 | 155,003 | -1.01(-1.79%) |
Jun 09, 2022 | 56.59 | 57.43 | 56.28 | 56.41 | 159,289 | -0.25(-0.44%) |
Jun 08, 2022 | 58.05 | 58.43 | 56.56 | 56.66 | 147,800 | -1.79(-3.07%) |
Jun 07, 2022 | 57.46 | 58.53 | 56.36 | 58.45 | 300,199 | +0.78(+1.35%) |
Jun 06, 2022 | 59.68 | 59.68 | 56.97 | 57.67 | 328,741 | -2.00(-3.36%) |
Jun 03, 2022 | 59.43 | 60.08 | 59.05 | 59.68 | 169,194 | -0.05(-0.08%) |
Jun 02, 2022 | 58.81 | 59.85 | 58.39 | 59.72 | 192,799 | +1.03(+1.75%) |
Jun 01, 2022 | 59.66 | 59.78 | 58.51 | 58.70 | 196,141 | -0.95(-1.59%) |
May 31, 2022 | 58.72 | 59.95 | 58.33 | 59.65 | 297,292 | +0.66(+1.12%) |
May 27, 2022 | 58.70 | 59.15 | 58.22 | 58.99 | 169,265 | +0.63(+1.08%) |
May 26, 2022 | 57.73 | 58.75 | 57.73 | 58.35 | 134,429 | +0.73(+1.26%) |
May 25, 2022 | 57.45 | 58.06 | 57.42 | 57.62 | 129,272 | +0.00(+0.00%) |
May 24, 2022 | 56.51 | 57.65 | 55.94 | 57.62 | 177,096 | +0.64(+1.13%) |
May 23, 2022 | 56.34 | 57.23 | 56.00 | 56.98 | 154,473 | +0.82(+1.45%) |
May 20, 2022 | 56.02 | 56.24 | 54.72 | 56.17 | 138,302 | +0.60(+1.09%) |
May 19, 2022 | 55.42 | 56.33 | 55.20 | 55.56 | 165,165 | +0.03(+0.05%) |
May 18, 2022 | 56.13 | 56.56 | 55.16 | 55.53 | 220,188 | -1.17(-2.06%) |
May 17, 2022 | 56.43 | 57.20 | 56.34 | 56.70 | 114,121 | +0.75(+1.34%) |
May 16, 2022 | 55.64 | 56.76 | 55.26 | 55.96 | 212,751 | -0.02(-0.03%) |
May 13, 2022 | 55.80 | 56.46 | 55.56 | 55.97 | 177,694 | +0.29(+0.52%) |
May 12, 2022 | 54.69 | 55.81 | 53.79 | 55.69 | 175,880 | +1.01(+1.84%) |
May 11, 2022 | 55.04 | 56.04 | 54.44 | 54.68 | 170,073 | -0.72(-1.30%) |
May 10, 2022 | 56.10 | 56.54 | 55.25 | 55.40 | 176,061 | -0.48(-0.86%) |
May 09, 2022 | 54.79 | 56.10 | 54.44 | 55.88 | 177,482 | +0.69(+1.25%) |
May 06, 2022 | 56.66 | 56.66 | 54.99 | 55.19 | 205,808 | -1.76(-3.08%) |
May 05, 2022 | 58.30 | 58.73 | 56.49 | 56.94 | 230,878 | -2.42(-4.07%) |
May 04, 2022 | 58.24 | 59.64 | 57.83 | 59.36 | 192,966 | +0.93(+1.59%) |
May 03, 2022 | 58.38 | 58.88 | 56.48 | 58.43 | 203,202 | +0.03(+0.05%) |
May 02, 2022 | 59.01 | 59.37 | 57.44 | 58.40 | 216,480 | -0.56(-0.94%) |
Apr 29, 2022 | 59.94 | 59.99 | 58.78 | 58.96 | 192,069 | -1.27(-2.10%) |
Apr 28, 2022 | 59.58 | 60.36 | 59.17 | 60.22 | 162,694 | +1.12(+1.90%) |
Apr 27, 2022 | 59.42 | 60.10 | 58.94 | 59.10 | 137,614 | -0.15(-0.26%) |
Apr 26, 2022 | 60.90 | 60.92 | 59.25 | 59.25 | 217,225 | -1.99(-3.26%) |
Apr 25, 2022 | 60.72 | 61.46 | 60.33 | 61.25 | 211,476 | +0.11(+0.17%) |
Apr 22, 2022 | 61.98 | 62.08 | 60.98 | 61.14 | 274,045 | -0.83(-1.35%) |
Apr 21, 2022 | 62.69 | 63.17 | 61.90 | 61.98 | 234,609 | -0.71(-1.13%) |
Apr 20, 2022 | 62.61 | 63.25 | 62.40 | 62.69 | 221,250 | +0.47(+0.76%) |
Apr 19, 2022 | 61.44 | 62.43 | 61.44 | 62.22 | 229,688 | +0.81(+1.31%) |
Apr 18, 2022 | 61.56 | 62.18 | 61.25 | 61.41 | 259,018 | -0.35(-0.57%) |
Apr 14, 2022 | 61.88 | 62.25 | 61.63 | 61.77 | 262,232 | +0.04(+0.06%) |
Apr 13, 2022 | 61.13 | 62.19 | 61.13 | 61.73 | 148,082 | +0.60(+0.99%) |
Apr 12, 2022 | 60.80 | 61.62 | 60.66 | 61.13 | 267,579 | +0.69(+1.14%) |
Apr 11, 2022 | 60.79 | 61.27 | 60.39 | 60.43 | 237,231 | -0.54(-0.88%) |
Apr 08, 2022 | 61.26 | 61.87 | 60.90 | 60.97 | 252,491 | -0.25(-0.41%) |
Apr 07, 2022 | 61.03 | 61.54 | 60.84 | 61.22 | 246,412 | +0.00(+0.00%) |
Apr 06, 2022 | 61.33 | 62.08 | 60.96 | 61.22 | 397,059 | -0.29(-0.47%) |
Apr 05, 2022 | 62.69 | 63.24 | 61.30 | 61.51 | 292,364 | -1.11(-1.78%) |
Apr 04, 2022 | 62.53 | 62.87 | 61.58 | 62.62 | 311,390 | +0.38(+0.62%) |
Apr 01, 2022 | 61.30 | 62.33 | 60.77 | 62.24 | 325,333 | +1.27(+2.08%) |
Mar 31, 2022 | 61.12 | 61.80 | 60.76 | 60.97 | 321,587 | -0.24(-0.39%) |
Mar 30, 2022 | 61.71 | 62.05 | 60.89 | 61.21 | 189,346 | -0.56(-0.90%) |
Mar 29, 2022 | 60.14 | 61.92 | 60.14 | 61.77 | 517,959 | +1.83(+3.06%) |
Mar 28, 2022 | 59.28 | 60.01 | 59.10 | 59.94 | 239,865 | +0.35(+0.60%) |
Mar 25, 2022 | 59.25 | 60.21 | 58.94 | 59.58 | 277,026 | +0.54(+0.91%) |
Mar 24, 2022 | 60.70 | 60.85 | 58.93 | 59.04 | 270,211 | -1.30(-2.16%) |
Mar 23, 2022 | 60.33 | 60.87 | 60.11 | 60.35 | 211,613 | -0.25(-0.41%) |
Mar 22, 2022 | 61.04 | 61.25 | 60.43 | 60.60 | 359,519 | -0.21(-0.35%) |
Mar 21, 2022 | 61.00 | 61.72 | 60.30 | 60.81 | 279,587 | -0.21(-0.35%) |
Mar 18, 2022 | 61.88 | 61.88 | 60.63 | 61.02 | 511,119 | -0.62(-1.01%) |
Mar 17, 2022 | 61.43 | 62.28 | 60.43 | 61.64 | 141,585 | +0.31(+0.51%) |
Mar 16, 2022 | 60.08 | 61.38 | 59.65 | 61.33 | 342,273 | +1.57(+2.62%) |
Mar 15, 2022 | 60.35 | 60.39 | 59.47 | 59.76 | 173,255 | -0.59(-0.98%) |
Mar 14, 2022 | 60.85 | 60.97 | 60.05 | 60.36 | 139,464 | -0.50(-0.82%) |
Mar 11, 2022 | 61.99 | 62.18 | 60.59 | 60.85 | 250,379 | -1.48(-2.38%) |
Mar 10, 2022 | 61.05 | 62.34 | 61.05 | 62.33 | 235,332 | +1.03(+1.68%) |
Mar 09, 2022 | 61.96 | 62.20 | 60.51 | 61.30 | 230,955 | +0.04(+0.06%) |
Mar 08, 2022 | 62.05 | 62.98 | 60.92 | 61.26 | 510,358 | -0.78(-1.26%) |
Mar 07, 2022 | 61.40 | 62.70 | 61.15 | 62.05 | 491,823 | +0.37(+0.60%) |
Mar 04, 2022 | 59.34 | 61.71 | 59.24 | 61.68 | 494,545 | +1.93(+3.23%) |
Mar 03, 2022 | 60.12 | 60.80 | 59.52 | 59.75 | 323,165 | +0.09(+0.14%) |
Mar 02, 2022 | 58.07 | 60.05 | 57.84 | 59.66 | 361,955 | +1.65(+2.85%) |
Mar 01, 2022 | 58.82 | 59.49 | 57.35 | 58.01 | 529,709 | -0.95(-1.60%) |
Feb 28, 2022 | 58.44 | 59.86 | 58.14 | 58.95 | 429,066 | +0.09(+0.15%) |
Feb 25, 2022 | 57.49 | 59.12 | 58.07 | 58.87 | 257,279 | +1.57(+2.73%) |
Feb 24, 2022 | 55.53 | 57.45 | 55.44 | 57.30 | 275,187 | +0.92(+1.63%) |
Feb 23, 2022 | 57.37 | 57.68 | 56.11 | 56.38 | 261,174 | -0.54(-0.96%) |
Feb 22, 2022 | 56.21 | 57.19 | 55.77 | 56.93 | 274,846 | +0.72(+1.27%) |
Feb 18, 2022 | 56.21 | 0 | -0.64(-1.13%) | |||
Feb 17, 2022 | 57.27 | 57.54 | 56.74 | 56.85 | 225,754 | -0.80(-1.39%) |
Feb 16, 2022 | 56.92 | 57.97 | 56.56 | 57.65 | 460,384 | +0.82(+1.45%) |
Feb 15, 2022 | 57.65 | 58.14 | 56.70 | 56.83 | 187,389 | -0.65(-1.13%) |
Feb 14, 2022 | 58.16 | 58.66 | 57.39 | 57.48 | 324,679 | -0.55(-0.95%) |
Feb 11, 2022 | 57.42 | 58.25 | 57.14 | 58.04 | 353,197 | +0.80(+1.40%) |
Feb 10, 2022 | 56.66 | 57.60 | 56.66 | 57.23 | 261,648 | -0.11(-0.18%) |
Feb 09, 2022 | 58.82 | 58.81 | 56.92 | 57.34 | 338,854 | -0.34(-0.60%) |
Feb 08, 2022 | 54.99 | 57.84 | 54.22 | 57.68 | 460,464 | +2.65(+4.81%) |
Feb 07, 2022 | 54.88 | 55.21 | 53.50 | 55.04 | 475,338 | +0.29(+0.52%) |
Feb 04, 2022 | 54.52 | 55.13 | 53.93 | 54.75 | 236,375 | +0.08(+0.14%) |
Feb 03, 2022 | 54.57 | 55.30 | 54.67 | 485,387 | -1.04(-1.87%) | |
Feb 02, 2022 | 56.35 | 56.70 | 53.42 | 55.72 | 442,234 | +1.43(+2.64%) |
Feb 01, 2022 | 54.01 | 54.85 | 53.79 | 54.28 | 312,333 | +0.06(+0.11%) |
Jan 31, 2022 | 54.13 | 54.23 | 433,585 | -0.23(-0.42%) | ||
Jan 28, 2022 | 53.22 | 54.45 | 53.22 | 54.45 | 223,944 | +1.12(+2.10%) |
Jan 27, 2022 | 53.29 | 54.62 | 53.22 | 53.34 | 237,191 | +0.17(+0.32%) |
Jan 26, 2022 | 53.81 | 54.06 | 52.36 | 53.16 | 228,087 | -0.20(-0.38%) |
Jan 25, 2022 | 53.95 | 54.04 | 52.85 | 53.37 | 339,790 | -0.97(-1.79%) |
Jan 24, 2022 | 53.28 | 54.46 | 53.26 | 54.34 | 270,529 | +0.67(+1.25%) |
Jan 21, 2022 | 53.30 | 54.95 | 53.30 | 53.67 | 351,327 | +0.14(+0.27%) |
Jan 20, 2022 | 53.89 | 54.61 | 53.22 | 53.53 | 175,345 | -0.24(-0.44%) |
Jan 19, 2022 | 54.35 | 54.35 | 53.46 | 53.77 | 217,909 | -0.35(-0.65%) |
Jan 18, 2022 | 54.68 | 55.39 | 53.97 | 54.12 | 135,662 | -0.82(-1.50%) |
Jan 14, 2022 | 54.94 | 0 | -0.24(-0.43%) | |||
Jan 13, 2022 | 55.14 | 56.02 | 55.07 | 55.18 | 144,178 | +0.27(+0.49%) |
Jan 12, 2022 | 55.29 | 55.68 | 54.81 | 54.91 | 356,221 | -0.32(-0.59%) |
Jan 11, 2022 | 55.65 | 55.65 | 54.66 | 55.24 | 162,573 | -0.50(-0.89%) |
Jan 10, 2022 | 55.31 | 55.73 | 54.71 | 55.73 | 178,972 | +0.09(+0.15%) |
Jan 07, 2022 | 56.11 | 56.61 | 54.40 | 55.65 | 418,991 | -0.53(-0.94%) |
Jan 06, 2022 | 55.33 | 56.21 | 54.77 | 56.17 | 456,082 | +0.73(+1.31%) |
Jan 05, 2022 | 55.81 | 56.45 | 55.16 | 55.45 | 281,840 | -0.50(-0.89%) |
Jan 04, 2022 | 56.04 | 56.59 | 55.69 | 55.94 | 391,834 | -0.38(-0.68%) |
Jan 03, 2022 | 55.07 | 56.71 | 55.00 | 56.33 | 290,097 | +1.29(+2.34%) |
Dec 31, 2021 | 55.18 | 55.61 | 54.99 | 55.04 | 154,929 | -0.05(-0.09%) |
Dec 30, 2021 | 55.50 | 56.81 | 54.45 | 55.08 | 127,328 | -0.27(-0.48%) |
Dec 29, 2021 | 55.45 | 55.77 | 54.56 | 55.35 | 152,263 | +0.10(+0.17%) |
Dec 28, 2021 | 55.29 | 56.28 | 54.60 | 55.26 | 293,680 | -0.11(-0.21%) |
Dec 27, 2021 | 55.47 | 55.84 | 54.82 | 55.37 | 221,133 | +0.12(+0.22%) |
Dec 23, 2021 | 55.47 | 55.51 | 55.02 | 55.25 | 111,588 | +0.06(+0.10%) |
Dec 22, 2021 | 54.30 | 55.27 | 54.01 | 55.19 | 102,708 | +0.67(+1.23%) |
Dec 21, 2021 | 54.52 | 54.80 | 53.61 | 54.52 | 258,270 | +0.62(+1.15%) |
Dec 20, 2021 | 52.04 | 54.06 | 51.56 | 53.90 | 373,384 | +1.19(+2.27%) |
Dec 17, 2021 | 53.86 | 55.10 | 52.47 | 52.71 | 699,519 | -1.17(-2.18%) |
Dec 16, 2021 | 55.23 | 55.68 | 53.24 | 53.88 | 388,681 | -1.31(-2.37%) |
Dec 15, 2021 | 54.30 | 55.51 | 54.04 | 55.19 | 748,184 | +0.96(+1.78%) |
Dec 14, 2021 | 54.23 | 54.97 | 53.56 | 54.23 | 495,162 | +0.08(+0.14%) |
Dec 13, 2021 | 52.76 | 54.47 | 52.33 | 54.15 | 317,197 | +1.18(+2.24%) |
Dec 10, 2021 | 52.78 | 53.34 | 52.72 | 52.96 | 213,503 | +0.41(+0.78%) |
Dec 09, 2021 | 52.13 | 52.93 | 51.77 | 52.55 | 118,220 | +0.14(+0.27%) |
Dec 08, 2021 | 52.15 | 52.59 | 51.88 | 52.41 | 105,426 | +0.35(+0.68%) |
Dec 07, 2021 | 51.97 | 52.54 | 51.49 | 52.06 | 404,659 | +0.31(+0.59%) |
Dec 06, 2021 | 51.35 | 52.31 | 51.20 | 51.75 | 151,746 | +0.79(+1.56%) |
Dec 03, 2021 | 51.34 | 52.12 | 50.52 | 50.96 | 210,476 | -0.33(-0.64%) |
Dec 02, 2021 | 50.65 | 51.48 | 50.36 | 51.29 | 225,529 | +0.87(+1.74%) |
Dec 01, 2021 | 50.69 | 51.12 | 50.06 | 50.41 | 349,553 | +0.30(+0.61%) |
Nov 30, 2021 | 49.28 | 50.43 | 49.26 | 50.11 | 395,122 | +0.47(+0.94%) |
Nov 29, 2021 | 49.60 | 50.45 | 48.75 | 49.64 | 172,699 | +0.45(+0.91%) |
Nov 26, 2021 | 49.33 | 49.97 | 48.99 | 49.20 | 123,167 | -0.80(-1.60%) |
Nov 24, 2021 | 50.24 | 50.44 | 49.93 | 50.00 | 94,711 | -0.42(-0.82%) |
Nov 23, 2021 | 50.36 | 50.74 | 49.76 | 50.41 | 159,759 | -0.14(-0.27%) |
Nov 22, 2021 | 50.09 | 50.84 | 49.42 | 50.55 | 359,013 | +0.65(+1.30%) |
Nov 19, 2021 | 49.70 | 50.32 | 49.65 | 49.90 | 350,761 | +0.15(+0.31%) |
Nov 18, 2021 | 50.14 | 49.86 | 49.66 | 49.75 | 136,777 | -0.43(-0.85%) |
Nov 17, 2021 | 49.87 | 50.32 | 49.44 | 50.18 | 295,814 | +0.05(+0.09%) |
Nov 16, 2021 | 49.47 | 50.25 | 48.76 | 50.13 | 174,357 | +0.85(+1.72%) |
Nov 15, 2021 | 50.08 | 50.32 | 49.17 | 49.28 | 120,405 | -0.72(-1.44%) |
Nov 12, 2021 | 50.72 | 50.85 | 49.94 | 50.01 | 89,976 | -0.64(-1.26%) |
Nov 11, 2021 | 50.86 | 51.43 | 50.38 | 50.64 | 119,225 | -0.29(-0.58%) |
Nov 10, 2021 | 51.17 | 50.87 | 50.94 | 140,954 | -0.40(-0.78%) | |
Nov 09, 2021 | 51.33 | 52.02 | 51.06 | 51.34 | 205,951 | -0.16(-0.31%) |
Nov 08, 2021 | 51.96 | 51.96 | 51.28 | 51.50 | 137,973 | -0.31(-0.61%) |
Nov 05, 2021 | 50.34 | 52.12 | 48.27 | 51.81 | 248,039 | +1.17(+2.31%) |
Nov 04, 2021 | 48.93 | 51.19 | 48.29 | 50.64 | 336,258 | +1.85(+3.80%) |
Nov 03, 2021 | 48.02 | 48.92 | 47.16 | 48.79 | 173,264 | +0.59(+1.22%) |
Nov 02, 2021 | 48.66 | 48.95 | 48.07 | 48.20 | 82,486 | -0.35(-0.72%) |
Nov 01, 2021 | 47.62 | 48.65 | 47.58 | 48.55 | 119,389 | +0.97(+2.04%) |
Oct 29, 2021 | 47.79 | 47.79 | 46.88 | 47.58 | 157,534 | -0.34(-0.71%) |
Oct 28, 2021 | 47.10 | 47.97 | 47.00 | 47.92 | 105,220 | +1.00(+2.13%) |
Oct 27, 2021 | 47.68 | 47.63 | 46.81 | 46.92 | 105,551 | -0.82(-1.71%) |
Oct 26, 2021 | 48.52 | 47.69 | 47.74 | 76,231 | -0.52(-1.08%) | |
Oct 25, 2021 | 48.13 | 48.35 | 47.79 | 48.27 | 98,175 | +0.14(+0.30%) |
Oct 22, 2021 | 48.05 | 48.48 | 47.80 | 48.12 | 88,728 | +0.18(+0.38%) |
Oct 21, 2021 | 47.58 | 48.01 | 47.50 | 47.94 | 91,618 | +0.32(+0.68%) |
Oct 20, 2021 | 47.31 | 47.82 | 47.08 | 47.62 | 65,233 | +0.30(+0.64%) |
Oct 19, 2021 | 47.31 | 47.46 | 47.02 | 47.31 | 77,919 | +0.04(+0.08%) |
Oct 18, 2021 | 47.68 | 47.88 | 47.14 | 47.28 | 92,770 | -0.45(-0.94%) |
Oct 15, 2021 | 47.93 | 48.14 | 47.43 | 47.72 | 134,888 | +0.24(+0.50%) |
Oct 14, 2021 | 47.74 | 48.32 | 47.36 | 47.49 | 106,348 | +0.14(+0.30%) |
Oct 13, 2021 | 47.60 | 47.87 | 47.06 | 47.34 | 75,296 | -0.19(-0.40%) |
Oct 12, 2021 | 48.08 | 48.28 | 47.39 | 47.53 | 137,792 | -0.33(-0.70%) |
Oct 11, 2021 | 48.77 | 48.83 | 47.87 | 47.87 | 62,205 | -0.66(-1.35%) |
Oct 08, 2021 | 48.62 | 48.69 | 48.32 | 48.52 | 48,900 | +0.00(+0.00%) |
Oct 07, 2021 | 47.78 | 48.60 | 47.50 | 48.52 | 120,554 | +0.97(+2.04%) |
Oct 06, 2021 | 47.27 | 47.94 | 47.13 | 47.55 | 119,962 | -0.11(-0.24%) |
Oct 05, 2021 | 47.24 | 47.80 | 45.84 | 47.67 | 159,469 | +0.41(+0.87%) |
Oct 04, 2021 | 46.85 | 47.26 | 46.84 | 47.26 | 145,737 | +0.47(+1.00%) |