Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 51.89 | 52.33 | 51.46 | 52.05 | 233,080 | -0.06(-0.11%) |
Oct 28, 2022 | 50.82 | 52.23 | 50.45 | 52.11 | 212,439 | +1.29(+2.53%) |
Oct 27, 2022 | 51.10 | 51.49 | 50.68 | 50.82 | 432,384 | -0.04(-0.08%) |
Oct 26, 2022 | 50.95 | 51.29 | 50.50 | 50.86 | 308,680 | -0.11(-0.22%) |
Oct 25, 2022 | 49.02 | 51.02 | 49.02 | 50.97 | 241,824 | +1.96(+4.01%) |
Oct 24, 2022 | 49.41 | 49.61 | 48.63 | 49.01 | 247,659 | -0.05(-0.10%) |
Oct 21, 2022 | 48.76 | 49.06 | 48.08 | 49.05 | 275,166 | +0.28(+0.57%) |
Oct 20, 2022 | 48.97 | 49.48 | 48.64 | 48.78 | 273,979 | -0.18(-0.37%) |
Oct 19, 2022 | 49.56 | 49.93 | 48.75 | 48.96 | 415,274 | -1.28(-2.54%) |
Oct 18, 2022 | 50.52 | 50.88 | 49.78 | 50.24 | 1,153,677 | +0.56(+1.13%) |
Oct 17, 2022 | 48.67 | 49.80 | 48.65 | 49.67 | 490,650 | +1.86(+3.89%) |
Oct 14, 2022 | 49.49 | 49.76 | 47.76 | 47.82 | 385,409 | -1.23(-2.51%) |
Oct 13, 2022 | 47.24 | 49.29 | 46.95 | 49.05 | 590,532 | +0.84(+1.74%) |
Oct 12, 2022 | 49.00 | 49.00 | 48.00 | 48.21 | 592,503 | -0.69(-1.40%) |
Oct 11, 2022 | 48.37 | 49.20 | 47.83 | 48.89 | 396,816 | +0.51(+1.06%) |
Oct 10, 2022 | 49.10 | 49.32 | 48.31 | 48.38 | 248,761 | -0.54(-1.11%) |
Oct 07, 2022 | 49.80 | 49.97 | 48.64 | 48.92 | 270,739 | -1.23(-2.45%) |
Oct 06, 2022 | 51.55 | 51.76 | 50.07 | 50.15 | 218,148 | -1.60(-3.10%) |
Oct 05, 2022 | 52.08 | 52.13 | 51.00 | 51.75 | 286,997 | -1.05(-1.99%) |
Oct 04, 2022 | 52.54 | 53.30 | 52.42 | 52.80 | 515,490 | +0.77(+1.48%) |
Oct 03, 2022 | 51.87 | 52.32 | 51.14 | 52.03 | 366,335 | +0.87(+1.70%) |
Sep 30, 2022 | 50.90 | 51.45 | 50.73 | 51.16 | 195,144 | +0.56(+1.11%) |
Sep 29, 2022 | 51.51 | 51.51 | 50.30 | 50.60 | 297,035 | -1.41(-2.71%) |
Sep 28, 2022 | 51.62 | 52.22 | 50.95 | 52.01 | 228,744 | +0.98(+1.92%) |
Sep 27, 2022 | 52.19 | 52.53 | 50.90 | 51.03 | 221,853 | -0.72(-1.40%) |
Sep 26, 2022 | 52.81 | 52.88 | 51.19 | 51.75 | 305,043 | -1.31(-2.46%) |
Sep 23, 2022 | 53.09 | 53.48 | 52.51 | 53.06 | 534,724 | -0.62(-1.16%) |
Sep 22, 2022 | 54.18 | 54.18 | 53.46 | 53.68 | 191,014 | -0.49(-0.91%) |
Sep 21, 2022 | 55.26 | 55.67 | 54.15 | 54.17 | 119,410 | -0.79(-1.44%) |
Sep 20, 2022 | 55.83 | 55.83 | 54.69 | 54.97 | 227,893 | -1.28(-2.28%) |
Sep 19, 2022 | 56.08 | 56.30 | 55.44 | 56.25 | 120,164 | -0.20(-0.35%) |
Sep 16, 2022 | 55.99 | 56.52 | 55.84 | 56.45 | 239,218 | -0.03(-0.05%) |
Sep 15, 2022 | 57.70 | 57.71 | 56.45 | 56.48 | 149,765 | -1.28(-2.22%) |
Sep 14, 2022 | 58.56 | 58.56 | 57.36 | 57.76 | 89,271 | -0.70(-1.20%) |
Sep 13, 2022 | 59.60 | 59.63 | 58.29 | 58.46 | 95,987 | -2.25(-3.70%) |
Sep 12, 2022 | 60.48 | 60.78 | 60.36 | 60.71 | 150,168 | +0.56(+0.93%) |
Sep 09, 2022 | 59.96 | 60.40 | 59.54 | 60.15 | 91,154 | +0.50(+0.84%) |
Sep 08, 2022 | 59.17 | 59.86 | 59.08 | 59.65 | 181,973 | +0.09(+0.14%) |
Sep 07, 2022 | 58.48 | 59.62 | 58.46 | 59.56 | 86,973 | +1.14(+1.96%) |
Sep 06, 2022 | 58.04 | 58.69 | 57.85 | 58.42 | 86,798 | +0.67(+1.16%) |
Sep 02, 2022 | 59.15 | 59.26 | 57.66 | 57.75 | 71,229 | -0.89(-1.51%) |
Sep 01, 2022 | 58.09 | 58.65 | 57.61 | 58.64 | 358,891 | +0.16(+0.27%) |
Aug 31, 2022 | 59.09 | 59.39 | 58.35 | 58.48 | 121,526 | -0.24(-0.40%) |
Aug 30, 2022 | 59.67 | 59.77 | 58.59 | 58.71 | 110,042 | -0.81(-1.36%) |
Aug 29, 2022 | 59.76 | 60.15 | 59.47 | 59.53 | 81,851 | -0.57(-0.94%) |
Aug 26, 2022 | 61.62 | 61.62 | 60.06 | 60.09 | 167,279 | -1.47(-2.39%) |
Aug 25, 2022 | 60.87 | 61.57 | 60.72 | 61.57 | 56,171 | +0.94(+1.56%) |
Aug 24, 2022 | 60.25 | 61.00 | 60.25 | 60.62 | 57,035 | +0.38(+0.63%) |
Aug 23, 2022 | 61.05 | 61.10 | 60.02 | 60.24 | 108,555 | -0.93(-1.51%) |
Aug 22, 2022 | 61.97 | 62.11 | 61.16 | 61.17 | 70,838 | -1.29(-2.07%) |
Aug 19, 2022 | 62.71 | 62.74 | 62.26 | 62.46 | 73,147 | -0.52(-0.82%) |
Aug 18, 2022 | 63.60 | 63.63 | 62.71 | 62.98 | 73,641 | -0.59(-0.92%) |
Aug 17, 2022 | 63.18 | 63.93 | 63.06 | 63.57 | 83,894 | -0.17(-0.27%) |
Aug 16, 2022 | 63.67 | 64.05 | 63.57 | 63.74 | 131,057 | -0.22(-0.34%) |
Aug 15, 2022 | 63.59 | 64.09 | 63.52 | 63.95 | 86,052 | +0.28(+0.44%) |
Aug 12, 2022 | 62.84 | 63.73 | 62.84 | 63.67 | 68,067 | +1.08(+1.72%) |
Aug 11, 2022 | 63.10 | 63.38 | 62.44 | 62.60 | 121,720 | -0.38(-0.60%) |
Aug 10, 2022 | 62.71 | 63.07 | 62.41 | 62.97 | 168,174 | +0.90(+1.44%) |
Aug 09, 2022 | 61.79 | 62.09 | 61.51 | 62.08 | 72,911 | +0.47(+0.77%) |
Aug 08, 2022 | 61.41 | 62.03 | 61.27 | 61.60 | 84,206 | +0.45(+0.74%) |
Aug 05, 2022 | 60.50 | 61.20 | 60.33 | 61.15 | 92,852 | +0.09(+0.15%) |
Aug 04, 2022 | 61.08 | 61.29 | 60.66 | 61.06 | 149,405 | +0.09(+0.15%) |
Aug 03, 2022 | 61.04 | 61.61 | 60.91 | 60.96 | 92,851 | +0.22(+0.36%) |
Aug 02, 2022 | 61.39 | 61.75 | 60.71 | 60.74 | 169,465 | -0.76(-1.24%) |
Aug 01, 2022 | 61.80 | 61.96 | 61.27 | 61.51 | 141,378 | -0.57(-0.91%) |
Jul 29, 2022 | 61.78 | 62.36 | 61.60 | 62.08 | 184,648 | +0.20(+0.32%) |
Jul 28, 2022 | 60.03 | 61.93 | 60.03 | 61.88 | 161,693 | +2.24(+3.75%) |
Jul 27, 2022 | 59.63 | 59.76 | 58.98 | 59.64 | 141,971 | +0.31(+0.53%) |
Jul 26, 2022 | 59.14 | 59.61 | 59.06 | 59.33 | 160,104 | +0.21(+0.35%) |
Jul 25, 2022 | 59.18 | 59.49 | 58.83 | 59.12 | 230,458 | +0.04(+0.06%) |
Jul 22, 2022 | 59.00 | 59.47 | 58.65 | 59.08 | 479,941 | +0.44(+0.76%) |
Jul 21, 2022 | 58.01 | 58.67 | 57.71 | 58.64 | 256,410 | +0.54(+0.93%) |
Jul 20, 2022 | 58.30 | 58.87 | 57.93 | 58.10 | 299,180 | -0.24(-0.40%) |
Jul 19, 2022 | 57.29 | 58.40 | 57.27 | 58.34 | 246,362 | +1.41(+2.47%) |
Jul 18, 2022 | 57.86 | 57.89 | 56.70 | 56.93 | 162,538 | -0.54(-0.94%) |
Jul 15, 2022 | 57.12 | 57.78 | 56.97 | 57.47 | 277,446 | +0.97(+1.72%) |
Jul 14, 2022 | 56.16 | 56.79 | 56.16 | 56.50 | 194,305 | -0.57(-0.99%) |
Jul 13, 2022 | 56.75 | 57.50 | 56.35 | 57.06 | 198,027 | -0.28(-0.49%) |
Jul 12, 2022 | 57.42 | 58.00 | 56.94 | 57.35 | 908,125 | -0.42(-0.74%) |
Jul 11, 2022 | 57.67 | 57.97 | 57.23 | 57.77 | 115,752 | -0.04(-0.07%) |
Jul 08, 2022 | 57.85 | 58.19 | 57.53 | 57.81 | 141,700 | -0.33(-0.57%) |
Jul 07, 2022 | 58.52 | 58.72 | 57.89 | 58.14 | 138,231 | +0.02(+0.03%) |
Jul 06, 2022 | 58.12 | 58.89 | 57.98 | 58.12 | 196,880 | +0.05(+0.08%) |
Jul 05, 2022 | 57.82 | 58.11 | 56.70 | 58.07 | 466,873 | -0.31(-0.53%) |
Jul 01, 2022 | 57.35 | 58.54 | 57.32 | 58.38 | 187,755 | +1.01(+1.76%) |
Jun 30, 2022 | 56.97 | 58.06 | 56.70 | 57.37 | 223,030 | +0.01(+0.02%) |
Jun 29, 2022 | 57.46 | 57.49 | 56.56 | 57.36 | 133,215 | -0.43(-0.75%) |
Jun 28, 2022 | 58.80 | 59.26 | 57.69 | 57.80 | 152,589 | -0.73(-1.24%) |
Jun 27, 2022 | 58.52 | 59.23 | 58.23 | 58.53 | 170,473 | -0.11(-0.19%) |
Jun 24, 2022 | 57.87 | 58.71 | 57.72 | 58.64 | 171,212 | +1.14(+1.98%) |
Jun 23, 2022 | 56.60 | 57.68 | 56.60 | 57.50 | 275,007 | +1.18(+2.09%) |
Jun 22, 2022 | 54.93 | 57.05 | 54.91 | 56.33 | 324,598 | +0.88(+1.58%) |
Jun 21, 2022 | 55.16 | 55.95 | 55.00 | 55.45 | 288,024 | +0.90(+1.64%) |
Jun 17, 2022 | 54.32 | 55.26 | 54.08 | 54.55 | 322,733 | +0.36(+0.66%) |
Jun 16, 2022 | 53.98 | 54.78 | 53.97 | 54.19 | 300,463 | -1.19(-2.15%) |
Jun 15, 2022 | 54.73 | 56.15 | 54.54 | 55.38 | 396,835 | +1.27(+2.34%) |
Jun 14, 2022 | 54.73 | 54.83 | 53.74 | 54.12 | 498,395 | -0.43(-0.80%) |
Jun 13, 2022 | 56.12 | 56.12 | 54.32 | 54.55 | 406,648 | -2.70(-4.72%) |
Jun 10, 2022 | 57.70 | 58.10 | 57.16 | 57.25 | 434,038 | -1.24(-2.11%) |
Jun 09, 2022 | 59.80 | 60.07 | 58.46 | 58.49 | 195,478 | -1.33(-2.22%) |
Jun 08, 2022 | 60.95 | 61.06 | 59.67 | 59.82 | 147,049 | -1.50(-2.44%) |
Jun 07, 2022 | 60.34 | 61.35 | 59.90 | 61.31 | 203,503 | +0.73(+1.21%) |
Jun 06, 2022 | 61.24 | 61.30 | 60.47 | 60.58 | 190,066 | -0.24(-0.39%) |
Jun 03, 2022 | 61.02 | 61.45 | 60.65 | 60.81 | 351,310 | -0.84(-1.36%) |
Jun 02, 2022 | 60.56 | 61.65 | 59.65 | 61.65 | 232,649 | +0.85(+1.39%) |
Jun 01, 2022 | 61.55 | 61.55 | 60.07 | 60.80 | 781,517 | -0.53(-0.86%) |
May 31, 2022 | 61.80 | 61.80 | 60.96 | 61.33 | 287,715 | -0.81(-1.30%) |
May 27, 2022 | 60.74 | 62.15 | 60.74 | 62.14 | 151,639 | +1.68(+2.79%) |
May 26, 2022 | 60.74 | 61.24 | 60.42 | 60.46 | 173,331 | -0.18(-0.29%) |
May 25, 2022 | 59.97 | 60.80 | 59.89 | 60.64 | 242,492 | +0.40(+0.67%) |
May 24, 2022 | 59.29 | 60.32 | 58.52 | 60.23 | 311,087 | +0.75(+1.27%) |
May 23, 2022 | 59.22 | 59.66 | 58.50 | 59.48 | 192,459 | +0.70(+1.19%) |
May 20, 2022 | 58.78 | 58.90 | 57.92 | 58.78 | 454,406 | +0.69(+1.18%) |
May 19, 2022 | 58.02 | 58.70 | 57.83 | 58.09 | 283,775 | -0.12(-0.21%) |
May 18, 2022 | 59.75 | 59.81 | 58.03 | 58.22 | 223,946 | -1.63(-2.72%) |
May 17, 2022 | 60.04 | 60.04 | 59.05 | 59.84 | 261,803 | +0.55(+0.92%) |
May 16, 2022 | 59.68 | 59.87 | 59.24 | 59.30 | 183,649 | -0.42(-0.71%) |
May 13, 2022 | 58.67 | 59.76 | 58.33 | 59.72 | 239,712 | +1.54(+2.65%) |
May 12, 2022 | 57.60 | 58.18 | 57.34 | 58.18 | 406,763 | +0.41(+0.72%) |
May 11, 2022 | 57.60 | 58.97 | 57.60 | 57.76 | 483,822 | +0.03(+0.05%) |
May 10, 2022 | 59.76 | 60.09 | 57.40 | 57.74 | 467,484 | -1.24(-2.11%) |
May 09, 2022 | 61.41 | 61.55 | 58.75 | 58.98 | 485,789 | -2.94(-4.74%) |
May 06, 2022 | 62.21 | 62.30 | 61.29 | 61.92 | 370,754 | -0.71(-1.13%) |
May 05, 2022 | 63.87 | 64.29 | 62.19 | 62.62 | 464,890 | -1.52(-2.38%) |
May 04, 2022 | 63.58 | 64.31 | 62.44 | 64.15 | 394,375 | +0.63(+0.99%) |
May 03, 2022 | 63.01 | 63.96 | 62.60 | 63.52 | 379,328 | +0.73(+1.17%) |
May 02, 2022 | 64.50 | 64.80 | 61.51 | 62.78 | 519,792 | -1.62(-2.51%) |
Apr 29, 2022 | 67.52 | 67.52 | 64.29 | 64.40 | 379,379 | -3.30(-4.88%) |
Apr 28, 2022 | 66.85 | 67.92 | 66.13 | 67.70 | 305,586 | +1.12(+1.68%) |
Apr 27, 2022 | 67.37 | 67.71 | 66.53 | 66.58 | 276,564 | -0.56(-0.84%) |
Apr 26, 2022 | 68.10 | 68.45 | 67.10 | 67.15 | 777,792 | -0.99(-1.45%) |
Apr 25, 2022 | 68.36 | 68.50 | 67.10 | 68.14 | 283,145 | -0.30(-0.44%) |
Apr 22, 2022 | 69.69 | 69.69 | 68.40 | 68.44 | 220,668 | -1.26(-1.81%) |
Apr 21, 2022 | 70.30 | 70.60 | 69.66 | 69.70 | 220,516 | -0.40(-0.58%) |
Apr 20, 2022 | 69.26 | 70.30 | 69.08 | 70.10 | 224,629 | +1.24(+1.80%) |
Apr 19, 2022 | 67.85 | 68.98 | 67.85 | 68.86 | 222,555 | +1.42(+2.11%) |
Apr 18, 2022 | 67.55 | 67.90 | 67.13 | 67.44 | 206,633 | -0.24(-0.36%) |
Apr 14, 2022 | 67.87 | 68.39 | 67.64 | 67.69 | 190,433 | -0.28(-0.42%) |
Apr 13, 2022 | 67.47 | 68.04 | 67.37 | 67.97 | 236,408 | +0.34(+0.50%) |
Apr 12, 2022 | 68.02 | 68.19 | 67.38 | 67.63 | 295,000 | -0.14(-0.21%) |
Apr 11, 2022 | 68.61 | 68.87 | 67.60 | 67.77 | 225,450 | -0.96(-1.40%) |
Apr 08, 2022 | 68.38 | 68.96 | 68.18 | 68.73 | 179,674 | +0.26(+0.39%) |
Apr 07, 2022 | 69.02 | 69.02 | 68.01 | 68.47 | 247,019 | -0.58(-0.85%) |
Apr 06, 2022 | 67.55 | 69.13 | 67.41 | 69.05 | 237,275 | +1.07(+1.58%) |
Apr 05, 2022 | 67.89 | 68.84 | 67.73 | 67.98 | 400,882 | +0.01(+0.01%) |
Apr 04, 2022 | 68.33 | 68.39 | 67.36 | 67.97 | 265,937 | -0.25(-0.37%) |
Apr 01, 2022 | 66.85 | 68.27 | 66.85 | 68.22 | 269,761 | +1.38(+2.07%) |
Mar 31, 2022 | 67.63 | 68.14 | 66.77 | 66.84 | 207,563 | -0.76(-1.13%) |
Mar 30, 2022 | 67.87 | 67.87 | 67.26 | 67.60 | 212,781 | -0.39(-0.57%) |
Mar 29, 2022 | 66.59 | 68.14 | 66.59 | 67.99 | 328,023 | +1.93(+2.92%) |
Mar 28, 2022 | 65.31 | 66.10 | 65.22 | 66.06 | 291,919 | +0.88(+1.34%) |
Mar 25, 2022 | 64.70 | 65.21 | 64.49 | 65.18 | 516,042 | +0.81(+1.26%) |
Mar 24, 2022 | 63.90 | 64.40 | 63.76 | 64.37 | 168,795 | +0.48(+0.75%) |
Mar 23, 2022 | 64.49 | 64.49 | 63.84 | 63.89 | 123,668 | -0.72(-1.12%) |
Mar 22, 2022 | 64.70 | 65.00 | 64.54 | 64.62 | 149,573 | +0.09(+0.15%) |
Mar 21, 2022 | 64.90 | 65.27 | 64.23 | 64.52 | 181,021 | -0.40(-0.62%) |
Mar 18, 2022 | 64.58 | 65.23 | 64.58 | 64.93 | 174,095 | +0.12(+0.19%) |
Mar 17, 2022 | 63.54 | 64.82 | 63.54 | 64.80 | 190,220 | +0.90(+1.41%) |
Mar 16, 2022 | 63.67 | 64.16 | 62.57 | 63.90 | 328,060 | +0.72(+1.14%) |
Mar 15, 2022 | 62.99 | 63.69 | 62.64 | 63.18 | 349,206 | +0.42(+0.67%) |
Mar 14, 2022 | 63.58 | 63.66 | 62.52 | 62.76 | 235,890 | -0.46(-0.73%) |
Mar 11, 2022 | 64.13 | 64.48 | 63.20 | 63.22 | 367,303 | -0.60(-0.94%) |
Mar 10, 2022 | 63.17 | 63.91 | 63.82 | 241,081 | +0.23(+0.35%) | |
Mar 09, 2022 | 63.52 | 64.26 | 63.51 | 63.59 | 224,161 | +0.86(+1.38%) |
Mar 08, 2022 | 63.10 | 63.86 | 62.59 | 62.73 | 345,044 | -0.50(-0.79%) |
Mar 07, 2022 | 64.15 | 64.37 | 63.20 | 63.23 | 271,023 | -1.14(-1.78%) |
Mar 04, 2022 | 63.26 | 64.38 | 63.14 | 64.37 | 178,937 | +0.67(+1.05%) |
Mar 03, 2022 | 63.33 | 63.94 | 62.84 | 63.71 | 421,774 | +0.70(+1.12%) |
Mar 02, 2022 | 61.91 | 63.28 | 61.91 | 63.00 | 242,517 | +1.14(+1.85%) |
Mar 01, 2022 | 62.15 | 62.62 | 61.51 | 61.86 | 259,709 | -0.07(-0.11%) |
Feb 28, 2022 | 62.22 | 62.56 | 61.38 | 61.92 | 204,682 | -1.14(-1.80%) |
Feb 25, 2022 | 61.79 | 63.11 | 61.77 | 63.06 | 252,044 | +1.45(+2.36%) |
Feb 24, 2022 | 59.23 | 61.75 | 59.23 | 61.60 | 368,455 | +1.02(+1.69%) |
Feb 23, 2022 | 61.89 | 62.07 | 60.52 | 60.58 | 358,559 | -0.76(-1.24%) |
Feb 22, 2022 | 61.27 | 61.69 | 61.01 | 61.34 | 688,355 | -0.16(-0.26%) |
Feb 18, 2022 | 61.50 | 0 | -0.36(-0.58%) | |||
Feb 17, 2022 | 62.36 | 62.46 | 61.73 | 61.86 | 209,333 | -0.52(-0.83%) |
Feb 16, 2022 | 62.45 | 62.57 | 61.75 | 62.37 | 438,511 | +0.12(+0.20%) |
Feb 15, 2022 | 62.69 | 62.85 | 62.08 | 62.25 | 216,425 | +0.19(+0.30%) |
Feb 14, 2022 | 62.58 | 62.90 | 61.76 | 62.06 | 291,069 | -0.52(-0.82%) |
Feb 11, 2022 | 63.38 | 63.71 | 62.22 | 62.58 | 559,753 | -0.75(-1.19%) |
Feb 10, 2022 | 64.51 | 64.90 | 63.00 | 63.33 | 213,367 | -1.78(-2.74%) |
Feb 09, 2022 | 64.39 | 65.16 | 64.39 | 65.11 | 213,939 | +1.55(+2.44%) |
Feb 08, 2022 | 64.23 | 64.23 | 63.48 | 63.56 | 167,488 | -0.65(-1.01%) |
Feb 07, 2022 | 64.40 | 64.66 | 64.09 | 64.21 | 167,700 | -0.18(-0.28%) |
Feb 04, 2022 | 64.99 | 65.16 | 63.83 | 64.39 | 230,704 | -0.74(-1.14%) |
Feb 03, 2022 | 65.61 | 65.07 | 65.13 | 290,937 | -0.71(-1.08%) | |
Feb 02, 2022 | 64.84 | 65.96 | 64.84 | 65.84 | 236,395 | +1.03(+1.59%) |
Feb 01, 2022 | 65.15 | 65.28 | 64.32 | 64.81 | 416,504 | -0.47(-0.72%) |
Jan 31, 2022 | 64.46 | 65.28 | 65.28 | 226,452 | +0.83(+1.28%) | |
Jan 28, 2022 | 62.53 | 64.47 | 61.78 | 64.46 | 197,884 | +2.01(+3.22%) |
Jan 27, 2022 | 64.19 | 64.32 | 62.17 | 62.45 | 310,197 | -0.99(-1.55%) |
Jan 26, 2022 | 65.28 | 65.68 | 63.17 | 63.43 | 213,396 | -1.14(-1.77%) |
Jan 25, 2022 | 64.27 | 65.00 | 63.50 | 64.58 | 198,340 | -0.12(-0.19%) |
Jan 24, 2022 | 64.15 | 64.88 | 62.52 | 64.70 | 323,333 | -0.03(-0.04%) |
Jan 21, 2022 | 65.01 | 65.42 | 64.52 | 64.73 | 283,756 | -0.08(-0.13%) |
Jan 20, 2022 | 65.55 | 66.36 | 64.75 | 64.81 | 194,292 | -0.68(-1.05%) |
Jan 19, 2022 | 66.71 | 67.01 | 65.44 | 65.50 | 169,300 | -0.80(-1.20%) |
Jan 18, 2022 | 66.49 | 66.55 | 65.66 | 66.30 | 361,579 | -0.44(-0.66%) |
Jan 14, 2022 | 66.74 | 0 | -0.66(-0.97%) | |||
Jan 13, 2022 | 67.90 | 67.99 | 67.33 | 67.39 | 153,168 | -0.22(-0.32%) |
Jan 12, 2022 | 67.69 | 67.95 | 67.47 | 67.61 | 106,661 | +0.16(+0.24%) |
Jan 11, 2022 | 67.56 | 67.57 | 66.52 | 67.45 | 224,447 | -0.06(-0.08%) |
Jan 10, 2022 | 67.51 | 67.56 | 66.61 | 67.51 | 233,310 | -0.45(-0.66%) |
Jan 07, 2022 | 68.27 | 68.43 | 67.72 | 67.96 | 226,626 | -0.45(-0.66%) |
Jan 06, 2022 | 68.27 | 68.59 | 67.59 | 68.41 | 311,151 | +0.07(+0.10%) |
Jan 05, 2022 | 70.13 | 70.13 | 68.27 | 68.34 | 376,432 | -2.14(-3.04%) |
Jan 04, 2022 | 70.82 | 71.19 | 70.40 | 70.48 | 317,998 | -0.19(-0.27%) |
Jan 03, 2022 | 71.48 | 71.52 | 69.66 | 70.67 | 551,760 | -0.71(-1.00%) |
Dec 31, 2021 | 71.30 | 71.84 | 71.15 | 71.38 | 296,308 | +0.23(+0.33%) |
Dec 30, 2021 | 70.80 | 71.42 | 70.80 | 71.15 | 153,944 | +0.27(+0.38%) |
Dec 29, 2021 | 70.51 | 71.12 | 70.25 | 70.87 | 173,640 | +0.45(+0.64%) |
Dec 28, 2021 | 70.07 | 70.51 | 70.01 | 70.42 | 190,389 | +0.29(+0.41%) |
Dec 27, 2021 | 69.03 | 70.15 | 68.82 | 70.13 | 192,388 | +1.29(+1.88%) |
Dec 23, 2021 | 69.18 | 69.18 | 68.45 | 68.84 | 204,460 | -0.16(-0.23%) |
Dec 22, 2021 | 68.51 | 69.06 | 68.51 | 69.00 | 204,703 | +0.67(+0.97%) |
Dec 21, 2021 | 68.26 | 68.76 | 68.08 | 68.33 | 212,859 | +0.37(+0.54%) |
Dec 20, 2021 | 67.57 | 68.23 | 67.21 | 67.97 | 261,223 | -0.38(-0.55%) |
Dec 17, 2021 | 68.42 | 69.10 | 68.23 | 68.34 | 200,931 | -0.09(-0.14%) |
Dec 16, 2021 | 68.53 | 68.91 | 68.04 | 68.43 | 216,403 | +0.13(+0.19%) |
Dec 15, 2021 | 67.62 | 68.44 | 67.52 | 68.30 | 222,679 | +1.00(+1.49%) |
Dec 14, 2021 | 67.91 | 67.91 | 66.88 | 67.30 | 177,958 | -0.83(-1.21%) |
Dec 13, 2021 | 67.20 | 68.41 | 66.94 | 68.12 | 128,800 | +0.98(+1.46%) |
Dec 10, 2021 | 67.12 | 67.29 | 66.83 | 67.14 | 143,074 | +0.20(+0.31%) |
Dec 09, 2021 | 67.76 | 67.76 | 66.90 | 66.94 | 104,943 | -0.94(-1.38%) |
Dec 08, 2021 | 67.57 | 68.03 | 67.40 | 67.88 | 127,197 | +0.47(+0.69%) |
Dec 07, 2021 | 66.90 | 67.56 | 66.90 | 67.41 | 241,282 | +1.06(+1.60%) |
Dec 06, 2021 | 65.87 | 66.91 | 65.87 | 66.35 | 80,271 | +0.95(+1.46%) |
Dec 03, 2021 | 65.75 | 65.91 | 64.85 | 65.40 | 153,485 | -0.24(-0.36%) |
Dec 02, 2021 | 64.43 | 66.09 | 64.43 | 65.63 | 177,655 | +1.68(+2.62%) |
Dec 01, 2021 | 65.66 | 66.23 | 63.93 | 63.96 | 160,822 | -1.01(-1.55%) |
Nov 30, 2021 | 65.82 | 66.16 | 64.91 | 64.96 | 171,886 | -1.40(-2.10%) |
Nov 29, 2021 | 65.98 | 66.79 | 65.62 | 66.36 | 104,693 | +0.79(+1.21%) |
Nov 26, 2021 | 66.25 | 66.54 | 65.41 | 65.57 | 111,952 | -1.71(-2.55%) |
Nov 24, 2021 | 66.34 | 67.36 | 66.24 | 67.28 | 106,605 | +0.89(+1.35%) |
Nov 23, 2021 | 65.86 | 66.54 | 65.62 | 66.39 | 108,847 | +0.68(+1.03%) |
Nov 22, 2021 | 66.23 | 66.29 | 65.59 | 65.71 | 137,134 | -0.42(-0.63%) |
Nov 19, 2021 | 66.44 | 66.70 | 65.96 | 66.13 | 108,194 | -0.46(-0.69%) |
Nov 18, 2021 | 66.75 | 66.64 | 66.41 | 66.58 | 147,424 | +0.03(+0.04%) |
Nov 17, 2021 | 66.05 | 66.64 | 65.06 | 66.56 | 147,269 | +0.53(+0.80%) |
Nov 16, 2021 | 66.54 | 66.54 | 65.89 | 66.03 | 182,422 | -0.34(-0.52%) |
Nov 15, 2021 | 65.99 | 66.39 | 65.77 | 66.37 | 115,439 | +0.47(+0.72%) |
Nov 12, 2021 | 65.95 | 66.09 | 65.63 | 65.89 | 223,460 | +0.01(+0.01%) |
Nov 11, 2021 | 65.93 | 65.93 | 65.35 | 65.89 | 186,098 | +0.06(+0.08%) |
Nov 10, 2021 | 65.93 | 65.81 | 65.83 | 202,266 | -0.23(-0.35%) | |
Nov 09, 2021 | 65.96 | 66.13 | 65.85 | 66.06 | 63,204 | +0.25(+0.38%) |
Nov 08, 2021 | 66.02 | 66.02 | 65.24 | 65.81 | 292,823 | -0.02(-0.03%) |
Nov 05, 2021 | 66.18 | 66.63 | 65.73 | 65.83 | 206,630 | +0.13(+0.20%) |
Nov 04, 2021 | 66.44 | 66.50 | 65.47 | 65.70 | 110,493 | -0.78(-1.18%) |
Nov 03, 2021 | 66.38 | 66.72 | 66.02 | 66.48 | 192,748 | +0.21(+0.32%) |
Nov 02, 2021 | 65.99 | 66.53 | 65.70 | 66.27 | 75,701 | +0.63(+0.96%) |