Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.93 | 58.09 | 55.82 | 55.84 | 687,230 | -1.44(-2.51%) |
Sep 29, 2022 | 58.61 | 58.65 | 56.56 | 57.28 | 547,329 | -2.21(-3.71%) |
Sep 28, 2022 | 58.58 | 59.73 | 58.03 | 59.49 | 601,638 | +0.65(+1.10%) |
Sep 27, 2022 | 59.27 | 59.84 | 58.40 | 58.84 | 502,164 | +0.66(+1.13%) |
Sep 26, 2022 | 57.92 | 60.25 | 57.92 | 58.18 | 493,221 | -0.15(-0.26%) |
Sep 23, 2022 | 59.88 | 60.73 | 57.58 | 58.33 | 914,220 | -2.49(-4.09%) |
Sep 22, 2022 | 63.98 | 64.12 | 60.46 | 60.82 | 585,191 | -3.13(-4.89%) |
Sep 21, 2022 | 64.50 | 66.50 | 63.87 | 63.95 | 532,538 | -0.39(-0.61%) |
Sep 20, 2022 | 64.86 | 65.16 | 63.74 | 64.34 | 572,493 | -0.98(-1.50%) |
Sep 19, 2022 | 64.19 | 65.65 | 64.03 | 65.32 | 503,325 | +0.09(+0.14%) |
Sep 16, 2022 | 65.66 | 65.66 | 64.15 | 65.23 | 772,190 | -1.58(-2.36%) |
Sep 15, 2022 | 65.88 | 67.86 | 65.24 | 66.81 | 687,102 | -0.01(-0.01%) |
Sep 14, 2022 | 66.18 | 66.85 | 64.82 | 66.82 | 776,536 | +0.65(+0.98%) |
Sep 13, 2022 | 66.27 | 67.20 | 65.61 | 66.17 | 747,105 | -3.19(-4.60%) |
Sep 12, 2022 | 68.35 | 69.46 | 67.86 | 69.36 | 916,114 | +0.92(+1.34%) |
Sep 09, 2022 | 65.00 | 68.67 | 65.00 | 68.44 | 1,219,860 | +4.08(+6.34%) |
Sep 08, 2022 | 61.95 | 64.85 | 61.82 | 64.36 | 683,747 | +1.42(+2.26%) |
Sep 07, 2022 | 60.47 | 62.96 | 60.04 | 62.94 | 583,639 | +2.57(+4.26%) |
Sep 06, 2022 | 60.75 | 60.93 | 59.79 | 60.37 | 503,007 | -0.37(-0.61%) |
Sep 02, 2022 | 61.50 | 62.27 | 60.16 | 60.74 | 349,903 | -0.02(-0.03%) |
Sep 01, 2022 | 61.25 | 62.26 | 59.02 | 60.76 | 832,712 | -1.56(-2.50%) |
Aug 31, 2022 | 64.00 | 65.45 | 62.27 | 62.32 | 655,903 | -1.11(-1.75%) |
Aug 30, 2022 | 65.11 | 65.87 | 62.81 | 63.43 | 657,669 | -1.07(-1.66%) |
Aug 29, 2022 | 63.75 | 65.31 | 63.66 | 64.50 | 505,676 | -0.37(-0.57%) |
Aug 26, 2022 | 65.97 | 66.00 | 63.59 | 64.87 | 614,734 | -1.44(-2.17%) |
Aug 25, 2022 | 65.00 | 66.33 | 64.93 | 66.31 | 555,692 | +2.15(+3.35%) |
Aug 24, 2022 | 61.43 | 64.16 | 61.24 | 64.16 | 698,053 | +3.34(+5.49%) |
Aug 23, 2022 | 61.70 | 62.69 | 60.82 | 60.82 | 437,382 | -0.81(-1.31%) |
Aug 22, 2022 | 61.06 | 61.68 | 60.14 | 61.63 | 582,474 | -0.82(-1.31%) |
Aug 19, 2022 | 63.46 | 63.46 | 61.77 | 62.45 | 736,919 | -2.50(-3.85%) |
Aug 18, 2022 | 66.97 | 66.97 | 64.91 | 64.95 | 792,517 | -1.70(-2.55%) |
Aug 17, 2022 | 67.44 | 68.25 | 65.88 | 66.65 | 694,090 | -1.83(-2.67%) |
Aug 16, 2022 | 67.71 | 68.53 | 65.96 | 68.48 | 873,170 | -0.09(-0.13%) |
Aug 15, 2022 | 68.17 | 69.29 | 67.39 | 68.57 | 690,413 | -0.08(-0.12%) |
Aug 12, 2022 | 67.28 | 68.84 | 66.48 | 68.65 | 737,484 | +2.07(+3.11%) |
Aug 11, 2022 | 68.65 | 68.65 | 66.26 | 66.58 | 997,413 | -1.26(-1.86%) |
Aug 10, 2022 | 65.67 | 68.64 | 65.67 | 67.84 | 1,827,282 | +4.66(+7.38%) |
Aug 09, 2022 | 62.45 | 63.39 | 61.68 | 63.18 | 1,117,442 | +0.20(+0.32%) |
Aug 08, 2022 | 63.08 | 64.53 | 62.47 | 62.98 | 911,637 | +0.45(+0.72%) |
Aug 05, 2022 | 60.50 | 63.40 | 60.25 | 62.53 | 985,063 | +0.93(+1.51%) |
Aug 04, 2022 | 61.95 | 63.42 | 60.74 | 61.60 | 1,282,623 | +1.40(+2.33%) |
Aug 03, 2022 | 57.75 | 62.50 | 57.10 | 60.20 | 3,356,344 | +9.63(+19.04%) |
Aug 02, 2022 | 48.00 | 51.36 | 47.68 | 50.57 | 1,505,950 | +2.05(+4.23%) |
Aug 01, 2022 | 47.82 | 49.61 | 47.03 | 48.52 | 627,279 | +0.09(+0.19%) |
Jul 29, 2022 | 48.35 | 48.58 | 46.71 | 48.43 | 794,566 | -0.13(-0.27%) |
Jul 28, 2022 | 47.69 | 48.60 | 46.00 | 48.56 | 1,073,283 | +0.66(+1.38%) |
Jul 27, 2022 | 47.27 | 48.42 | 46.89 | 47.90 | 571,367 | +1.76(+3.81%) |
Jul 26, 2022 | 47.79 | 47.79 | 45.86 | 46.14 | 594,510 | -1.88(-3.92%) |
Jul 25, 2022 | 49.21 | 49.21 | 47.08 | 48.02 | 678,699 | -1.58(-3.19%) |
Jul 22, 2022 | 52.31 | 53.00 | 49.45 | 49.60 | 602,679 | -2.72(-5.20%) |
Jul 21, 2022 | 49.51 | 52.48 | 49.44 | 52.32 | 728,783 | +2.45(+4.91%) |
Jul 20, 2022 | 48.17 | 50.77 | 48.17 | 49.87 | 1,002,197 | +1.84(+3.83%) |
Jul 19, 2022 | 47.96 | 48.22 | 46.55 | 48.03 | 389,631 | +0.91(+1.93%) |
Jul 18, 2022 | 48.67 | 49.27 | 46.98 | 47.12 | 421,864 | -1.07(-2.22%) |
Jul 15, 2022 | 48.34 | 48.79 | 47.46 | 48.19 | 336,940 | +0.80(+1.69%) |
Jul 14, 2022 | 47.89 | 47.89 | 46.33 | 47.39 | 498,186 | -1.11(-2.29%) |
Jul 13, 2022 | 47.27 | 49.03 | 46.54 | 48.50 | 389,838 | +0.00(+0.00%) |
Jul 12, 2022 | 50.81 | 51.73 | 48.21 | 48.50 | 484,263 | -2.15(-4.24%) |
Jul 11, 2022 | 51.56 | 52.04 | 50.09 | 50.65 | 393,797 | -1.82(-3.47%) |
Jul 08, 2022 | 51.80 | 53.74 | 51.38 | 52.47 | 444,719 | -0.41(-0.78%) |
Jul 07, 2022 | 50.75 | 53.12 | 50.38 | 52.88 | 444,430 | +2.10(+4.14%) |
Jul 06, 2022 | 51.61 | 52.42 | 50.01 | 50.78 | 435,816 | -0.69(-1.34%) |
Jul 05, 2022 | 49.03 | 51.68 | 48.32 | 51.47 | 475,140 | +1.90(+3.83%) |
Jul 01, 2022 | 48.52 | 49.73 | 47.79 | 49.57 | 475,574 | +1.15(+2.38%) |
Jun 30, 2022 | 50.18 | 50.18 | 47.66 | 48.42 | 803,214 | -2.17(-4.29%) |
Jun 29, 2022 | 50.75 | 51.60 | 49.59 | 50.59 | 452,260 | -0.04(-0.08%) |
Jun 28, 2022 | 52.25 | 52.41 | 49.32 | 50.63 | 964,782 | -1.78(-3.40%) |
Jun 27, 2022 | 55.21 | 55.38 | 52.14 | 52.41 | 1,151,701 | -3.16(-5.69%) |
Jun 24, 2022 | 54.45 | 56.01 | 54.39 | 55.57 | 1,073,016 | +1.94(+3.62%) |
Jun 23, 2022 | 49.49 | 54.07 | 49.11 | 53.63 | 1,220,567 | +5.39(+11.17%) |
Jun 22, 2022 | 47.23 | 49.67 | 47.23 | 48.24 | 759,668 | -0.18(-0.37%) |
Jun 21, 2022 | 47.45 | 49.68 | 47.45 | 48.42 | 817,358 | +1.52(+3.24%) |
Jun 17, 2022 | 44.16 | 47.69 | 44.16 | 46.90 | 1,557,662 | +2.63(+5.94%) |
Jun 16, 2022 | 46.14 | 46.14 | 43.45 | 44.27 | 907,316 | -3.43(-7.19%) |
Jun 15, 2022 | 46.52 | 48.51 | 46.21 | 47.70 | 1,036,522 | +2.20(+4.84%) |
Jun 14, 2022 | 46.70 | 47.52 | 45.01 | 45.50 | 852,200 | -0.86(-1.86%) |
Jun 13, 2022 | 48.87 | 49.37 | 46.10 | 46.36 | 1,182,462 | -4.61(-9.04%) |
Jun 10, 2022 | 52.60 | 53.56 | 50.23 | 50.97 | 777,009 | -3.18(-5.87%) |
Jun 09, 2022 | 56.44 | 56.62 | 54.03 | 54.15 | 734,163 | -3.11(-5.43%) |
Jun 08, 2022 | 57.35 | 58.12 | 56.89 | 57.26 | 535,101 | -0.49(-0.85%) |
Jun 07, 2022 | 56.27 | 58.83 | 56.05 | 57.75 | 455,489 | +0.60(+1.05%) |
Jun 06, 2022 | 58.47 | 59.00 | 56.21 | 57.15 | 539,544 | -0.43(-0.75%) |
Jun 03, 2022 | 57.50 | 58.95 | 57.28 | 57.58 | 484,199 | -1.30(-2.21%) |
Jun 02, 2022 | 55.55 | 58.99 | 55.43 | 58.88 | 580,285 | +2.96(+5.29%) |
Jun 01, 2022 | 56.45 | 57.50 | 55.00 | 55.92 | 657,074 | +0.27(+0.49%) |
May 31, 2022 | 57.71 | 57.96 | 54.84 | 55.65 | 671,655 | -2.04(-3.54%) |
May 27, 2022 | 55.87 | 57.69 | 55.48 | 57.69 | 443,279 | +2.69(+4.89%) |
May 26, 2022 | 52.57 | 55.43 | 52.57 | 55.00 | 610,062 | +1.31(+2.44%) |
May 25, 2022 | 52.52 | 53.75 | 52.24 | 53.69 | 559,421 | +1.22(+2.33%) |
May 24, 2022 | 54.69 | 54.69 | 51.94 | 52.47 | 650,441 | -2.99(-5.39%) |
May 23, 2022 | 56.92 | 56.92 | 54.68 | 55.46 | 398,352 | -0.20(-0.36%) |
May 20, 2022 | 56.57 | 57.58 | 53.80 | 55.66 | 630,183 | +0.10(+0.18%) |
May 19, 2022 | 53.13 | 56.50 | 53.13 | 55.56 | 785,840 | +1.99(+3.71%) |
May 18, 2022 | 55.40 | 56.23 | 52.79 | 53.57 | 680,998 | -2.63(-4.68%) |
May 17, 2022 | 57.00 | 58.24 | 54.12 | 56.20 | 587,810 | +0.40(+0.72%) |
May 16, 2022 | 58.52 | 59.87 | 55.71 | 55.80 | 703,358 | -3.03(-5.15%) |
May 13, 2022 | 55.08 | 59.05 | 55.08 | 58.83 | 947,799 | +4.98(+9.25%) |
May 12, 2022 | 51.85 | 55.26 | 51.20 | 53.85 | 1,178,567 | +0.62(+1.16%) |
May 11, 2022 | 55.50 | 56.71 | 51.84 | 53.23 | 1,083,433 | -3.01(-5.35%) |
May 10, 2022 | 58.84 | 59.49 | 53.75 | 56.24 | 1,140,213 | -0.97(-1.70%) |
May 09, 2022 | 61.55 | 62.38 | 55.91 | 57.21 | 1,282,073 | -5.89(-9.33%) |
May 06, 2022 | 65.63 | 66.02 | 62.83 | 63.10 | 881,157 | -3.10(-4.68%) |
May 05, 2022 | 70.00 | 70.34 | 65.40 | 66.20 | 1,093,576 | -4.43(-6.27%) |
May 04, 2022 | 71.87 | 71.98 | 66.87 | 70.63 | 2,317,814 | +5.78(+8.91%) |
May 03, 2022 | 65.82 | 67.94 | 64.17 | 64.85 | 940,321 | -1.69(-2.54%) |
May 02, 2022 | 63.85 | 66.60 | 62.66 | 66.54 | 1,196,450 | +2.34(+3.64%) |
Apr 29, 2022 | 66.41 | 68.07 | 64.07 | 64.20 | 651,137 | -3.00(-4.46%) |
Apr 28, 2022 | 66.66 | 67.65 | 64.91 | 67.20 | 344,129 | +1.38(+2.10%) |
Apr 27, 2022 | 65.60 | 67.34 | 65.58 | 65.82 | 531,174 | +0.18(+0.27%) |
Apr 26, 2022 | 68.05 | 68.05 | 65.43 | 65.64 | 649,952 | -3.02(-4.40%) |
Apr 25, 2022 | 67.02 | 68.70 | 67.01 | 68.66 | 572,573 | +0.79(+1.16%) |
Apr 22, 2022 | 69.24 | 69.92 | 67.25 | 67.87 | 424,576 | -1.16(-1.68%) |
Apr 21, 2022 | 71.66 | 72.33 | 68.40 | 69.03 | 467,087 | -1.41(-2.00%) |
Apr 20, 2022 | 72.32 | 72.52 | 69.43 | 70.44 | 406,217 | -1.91(-2.64%) |
Apr 19, 2022 | 70.69 | 73.28 | 70.14 | 72.35 | 418,549 | +1.85(+2.62%) |
Apr 18, 2022 | 72.00 | 72.00 | 69.50 | 70.50 | 544,103 | -1.52(-2.11%) |
Apr 14, 2022 | 72.91 | 72.91 | 70.85 | 72.02 | 466,300 | -1.06(-1.45%) |
Apr 13, 2022 | 71.83 | 73.58 | 70.64 | 73.08 | 366,414 | +1.57(+2.20%) |
Apr 12, 2022 | 72.00 | 73.65 | 70.23 | 71.51 | 548,813 | -0.09(-0.13%) |
Apr 11, 2022 | 67.42 | 72.30 | 66.70 | 71.60 | 937,678 | +3.75(+5.53%) |
Apr 08, 2022 | 71.24 | 71.38 | 67.71 | 67.85 | 1,419,853 | -4.69(-6.47%) |
Apr 07, 2022 | 72.06 | 73.55 | 71.01 | 72.54 | 845,923 | +0.59(+0.82%) |
Apr 06, 2022 | 71.54 | 72.83 | 69.49 | 71.95 | 790,862 | -0.69(-0.95%) |
Apr 05, 2022 | 73.88 | 75.33 | 72.09 | 72.64 | 896,476 | -1.46(-1.97%) |
Apr 04, 2022 | 75.00 | 76.35 | 73.69 | 74.10 | 888,016 | -0.50(-0.67%) |
Apr 01, 2022 | 72.50 | 74.86 | 71.91 | 74.60 | 936,151 | +3.07(+4.29%) |
Mar 31, 2022 | 71.80 | 72.37 | 70.09 | 71.53 | 1,029,902 | -0.29(-0.40%) |
Mar 30, 2022 | 70.52 | 72.65 | 70.05 | 71.82 | 617,126 | +0.48(+0.67%) |
Mar 29, 2022 | 71.88 | 73.50 | 69.84 | 71.34 | 895,303 | +0.16(+0.22%) |
Mar 28, 2022 | 69.59 | 71.22 | 68.69 | 71.18 | 704,352 | +1.93(+2.79%) |
Mar 25, 2022 | 71.92 | 71.97 | 68.30 | 69.25 | 710,111 | -2.34(-3.27%) |
Mar 24, 2022 | 70.21 | 71.60 | 68.42 | 71.59 | 639,162 | +1.86(+2.67%) |
Mar 23, 2022 | 68.61 | 71.61 | 68.08 | 69.73 | 1,053,302 | -0.03(-0.04%) |
Mar 22, 2022 | 64.14 | 70.19 | 63.56 | 69.76 | 1,520,109 | +5.49(+8.54%) |
Mar 21, 2022 | 63.18 | 65.34 | 62.74 | 64.27 | 926,061 | +1.02(+1.61%) |
Mar 18, 2022 | 62.40 | 64.42 | 62.15 | 63.25 | 1,002,587 | +0.58(+0.93%) |
Mar 17, 2022 | 60.91 | 63.21 | 59.97 | 62.67 | 561,467 | +1.84(+3.02%) |
Mar 16, 2022 | 57.45 | 60.96 | 57.41 | 60.83 | 1,076,667 | +3.56(+6.22%) |
Mar 15, 2022 | 54.00 | 57.89 | 52.84 | 57.27 | 1,666,244 | +3.03(+5.59%) |
Mar 14, 2022 | 60.59 | 60.73 | 53.43 | 54.24 | 1,555,605 | -6.91(-11.30%) |
Mar 11, 2022 | 63.59 | 64.42 | 61.12 | 61.15 | 1,220,373 | -1.90(-3.01%) |
Mar 10, 2022 | 61.86 | 63.54 | 63.05 | 513,530 | +0.24(+0.38%) | |
Mar 09, 2022 | 62.00 | 63.51 | 61.08 | 62.81 | 872,785 | +1.83(+3.00%) |
Mar 08, 2022 | 59.93 | 62.50 | 59.85 | 60.98 | 1,018,073 | -0.02(-0.03%) |
Mar 07, 2022 | 60.74 | 61.65 | 58.75 | 61.00 | 1,132,080 | +0.26(+0.43%) |
Mar 04, 2022 | 62.17 | 63.36 | 60.18 | 60.74 | 802,375 | -1.46(-2.35%) |
Mar 03, 2022 | 62.68 | 63.29 | 61.32 | 62.20 | 662,476 | -0.89(-1.41%) |
Mar 02, 2022 | 63.60 | 64.00 | 61.30 | 63.09 | 668,072 | -0.12(-0.19%) |
Mar 01, 2022 | 62.37 | 64.57 | 62.10 | 63.21 | 1,032,905 | +0.91(+1.46%) |
Feb 28, 2022 | 60.93 | 63.13 | 60.88 | 62.30 | 1,059,084 | +1.06(+1.73%) |
Feb 25, 2022 | 57.47 | 61.35 | 58.37 | 61.24 | 1,461,468 | +3.72(+6.47%) |
Feb 24, 2022 | 51.76 | 57.70 | 51.15 | 57.52 | 932,409 | +3.79(+7.05%) |
Feb 23, 2022 | 55.11 | 56.23 | 53.71 | 53.73 | 1,597,216 | -1.15(-2.10%) |
Feb 22, 2022 | 53.19 | 55.82 | 53.07 | 54.88 | 1,155,382 | +0.72(+1.33%) |
Feb 18, 2022 | 54.16 | 0 | -4.62(-7.86%) | |||
Feb 17, 2022 | 57.42 | 59.70 | 57.20 | 58.78 | 1,896,916 | +0.44(+0.75%) |
Feb 16, 2022 | 55.99 | 58.90 | 55.25 | 58.34 | 4,004,516 | +6.15(+11.78%) |
Feb 15, 2022 | 52.06 | 52.65 | 50.84 | 52.19 | 1,518,114 | +0.69(+1.34%) |
Feb 14, 2022 | 52.03 | 53.54 | 51.25 | 51.50 | 819,453 | -0.62(-1.19%) |
Feb 11, 2022 | 54.18 | 55.38 | 51.86 | 52.12 | 729,121 | -1.78(-3.30%) |
Feb 10, 2022 | 53.28 | 55.14 | 52.75 | 53.90 | 683,595 | -0.46(-0.85%) |
Feb 09, 2022 | 53.82 | 54.94 | 53.44 | 54.36 | 700,987 | +1.04(+1.95%) |
Feb 08, 2022 | 52.32 | 53.63 | 52.00 | 53.32 | 354,313 | +0.54(+1.02%) |
Feb 07, 2022 | 52.95 | 54.95 | 52.13 | 52.78 | 580,696 | +0.01(+0.02%) |
Feb 04, 2022 | 51.19 | 53.10 | 50.56 | 52.77 | 811,590 | +1.95(+3.84%) |
Feb 03, 2022 | 52.39 | 50.66 | 50.82 | 885,870 | -2.74(-5.12%) | |
Feb 02, 2022 | 56.93 | 56.93 | 53.26 | 53.56 | 642,098 | -2.45(-4.37%) |
Feb 01, 2022 | 55.95 | 57.43 | 54.95 | 56.01 | 1,033,695 | -1.06(-1.86%) |
Jan 31, 2022 | 53.77 | 57.27 | 57.07 | 1,155,547 | +3.81(+7.15%) | |
Jan 28, 2022 | 51.25 | 53.27 | 49.91 | 53.26 | 545,642 | +2.17(+4.25%) |
Jan 27, 2022 | 51.85 | 52.56 | 50.50 | 51.09 | 754,737 | +0.29(+0.57%) |
Jan 26, 2022 | 52.85 | 53.72 | 50.36 | 50.80 | 1,196,049 | -0.41(-0.80%) |
Jan 25, 2022 | 53.59 | 54.53 | 51.16 | 51.21 | 770,820 | -3.31(-6.07%) |
Jan 24, 2022 | 51.31 | 54.59 | 49.67 | 54.52 | 1,150,782 | +1.43(+2.69%) |
Jan 21, 2022 | 55.23 | 55.91 | 53.05 | 53.09 | 1,020,148 | -2.63(-4.72%) |
Jan 20, 2022 | 57.79 | 59.36 | 55.49 | 55.72 | 443,323 | -0.97(-1.71%) |
Jan 19, 2022 | 57.33 | 59.41 | 56.59 | 56.69 | 552,269 | -0.05(-0.09%) |
Jan 18, 2022 | 57.03 | 58.40 | 56.16 | 56.74 | 664,350 | -1.60(-2.74%) |
Jan 14, 2022 | 58.34 | 0 | +0.35(+0.60%) | |||
Jan 13, 2022 | 60.23 | 60.23 | 57.13 | 57.99 | 538,894 | -1.56(-2.62%) |
Jan 12, 2022 | 60.61 | 61.49 | 59.01 | 59.55 | 506,377 | -0.53(-0.88%) |
Jan 11, 2022 | 57.30 | 60.45 | 56.71 | 60.08 | 707,822 | +2.43(+4.22%) |
Jan 10, 2022 | 57.20 | 57.69 | 54.88 | 57.65 | 844,487 | -0.51(-0.88%) |
Jan 07, 2022 | 58.62 | 60.87 | 57.77 | 58.16 | 1,026,975 | +0.27(+0.47%) |
Jan 06, 2022 | 56.06 | 58.69 | 55.52 | 57.89 | 1,245,736 | +1.30(+2.30%) |
Jan 05, 2022 | 59.00 | 59.90 | 56.42 | 56.59 | 799,348 | -3.50(-5.82%) |
Jan 04, 2022 | 62.41 | 62.41 | 58.51 | 60.09 | 802,277 | -2.35(-3.76%) |
Jan 03, 2022 | 61.56 | 62.88 | 59.75 | 62.44 | 604,760 | +1.94(+3.21%) |
Dec 31, 2021 | 61.75 | 62.03 | 60.40 | 60.50 | 1,011,117 | -1.53(-2.47%) |
Dec 30, 2021 | 61.01 | 63.07 | 60.65 | 62.03 | 880,107 | +1.09(+1.79%) |
Dec 29, 2021 | 61.80 | 61.84 | 59.61 | 60.94 | 845,668 | -0.87(-1.41%) |
Dec 28, 2021 | 62.93 | 63.32 | 61.72 | 61.81 | 814,373 | -1.66(-2.62%) |
Dec 27, 2021 | 62.96 | 63.79 | 62.82 | 63.47 | 828,665 | +0.11(+0.17%) |
Dec 23, 2021 | 63.84 | 63.88 | 62.87 | 63.36 | 698,798 | -0.48(-0.75%) |
Dec 22, 2021 | 61.79 | 64.58 | 61.73 | 63.84 | 958,841 | +1.84(+2.97%) |
Dec 21, 2021 | 60.61 | 62.30 | 60.33 | 62.00 | 826,330 | +1.62(+2.68%) |
Dec 20, 2021 | 60.90 | 61.23 | 59.70 | 60.38 | 625,569 | -1.59(-2.57%) |
Dec 17, 2021 | 60.00 | 62.05 | 58.75 | 61.97 | 1,011,655 | +1.56(+2.58%) |
Dec 16, 2021 | 62.70 | 62.77 | 59.61 | 60.41 | 648,332 | -2.26(-3.61%) |
Dec 15, 2021 | 62.15 | 63.01 | 60.62 | 62.67 | 621,420 | +0.28(+0.45%) |
Dec 14, 2021 | 62.00 | 63.62 | 60.76 | 62.39 | 500,834 | -0.95(-1.50%) |
Dec 13, 2021 | 63.98 | 65.00 | 61.55 | 63.34 | 655,244 | -0.79(-1.23%) |
Dec 10, 2021 | 66.06 | 67.26 | 63.84 | 64.13 | 403,537 | -1.35(-2.06%) |
Dec 09, 2021 | 66.68 | 67.21 | 65.27 | 65.48 | 483,803 | -1.61(-2.40%) |
Dec 08, 2021 | 65.91 | 67.60 | 64.40 | 67.09 | 482,122 | +1.40(+2.13%) |
Dec 07, 2021 | 64.31 | 66.56 | 64.25 | 65.69 | 600,498 | +3.16(+5.05%) |
Dec 06, 2021 | 61.00 | 63.97 | 59.26 | 62.53 | 718,452 | +0.18(+0.29%) |
Dec 03, 2021 | 65.60 | 65.68 | 60.96 | 62.35 | 855,021 | -2.65(-4.08%) |
Dec 02, 2021 | 61.59 | 65.41 | 61.59 | 65.00 | 883,717 | +2.59(+4.15%) |
Dec 01, 2021 | 67.00 | 67.77 | 62.18 | 62.41 | 1,109,565 | -4.06(-6.11%) |
Nov 30, 2021 | 65.49 | 66.89 | 65.16 | 66.47 | 1,036,232 | +0.82(+1.25%) |
Nov 29, 2021 | 65.06 | 65.87 | 63.45 | 65.65 | 1,126,762 | +1.56(+2.43%) |
Nov 26, 2021 | 63.50 | 64.62 | 62.46 | 64.09 | 569,025 | +0.10(+0.16%) |
Nov 24, 2021 | 61.44 | 64.18 | 60.90 | 63.99 | 753,017 | +1.97(+3.18%) |
Nov 23, 2021 | 62.04 | 62.46 | 59.76 | 62.02 | 1,308,338 | -0.69(-1.10%) |
Nov 22, 2021 | 66.55 | 66.91 | 62.16 | 62.71 | 1,320,718 | -4.03(-6.04%) |
Nov 19, 2021 | 68.61 | 69.99 | 66.50 | 66.74 | 751,369 | -1.66(-2.43%) |
Nov 18, 2021 | 71.11 | 71.19 | 68.20 | 68.40 | 805,734 | -3.04(-4.26%) |
Nov 17, 2021 | 73.89 | 74.08 | 71.00 | 71.44 | 489,802 | -2.29(-3.11%) |
Nov 16, 2021 | 71.27 | 73.94 | 71.00 | 73.73 | 795,734 | +2.46(+3.45%) |
Nov 15, 2021 | 72.00 | 72.28 | 71.08 | 71.27 | 583,439 | -0.57(-0.79%) |
Nov 12, 2021 | 72.61 | 73.22 | 71.60 | 71.84 | 758,059 | -0.48(-0.66%) |
Nov 11, 2021 | 74.36 | 75.31 | 71.76 | 72.32 | 822,992 | -1.50(-2.03%) |
Nov 10, 2021 | 79.37 | 73.52 | 73.82 | 940,767 | -6.34(-7.91%) | |
Nov 09, 2021 | 78.48 | 81.30 | 78.17 | 80.16 | 654,666 | +1.74(+2.22%) |
Nov 08, 2021 | 79.57 | 80.00 | 78.00 | 78.42 | 662,759 | -1.15(-1.45%) |
Nov 05, 2021 | 80.52 | 81.00 | 79.15 | 79.57 | 896,049 | -0.94(-1.17%) |
Nov 04, 2021 | 78.18 | 81.20 | 78.06 | 80.51 | 1,302,534 | +2.75(+3.54%) |
Nov 03, 2021 | 74.80 | 78.19 | 71.10 | 77.76 | 1,872,765 | +4.02(+5.45%) |
Nov 02, 2021 | 75.26 | 75.28 | 72.60 | 73.74 | 1,182,430 | -1.82(-2.41%) |
Nov 01, 2021 | 73.19 | 75.64 | 74.71 | 75.56 | 860,158 | +2.37(+3.24%) |
Oct 29, 2021 | 71.59 | 73.30 | 71.27 | 73.19 | 825,018 | +3.42(+4.90%) |
Oct 28, 2021 | 69.40 | 71.31 | 69.20 | 69.77 | 565,039 | +0.07(+0.10%) |
Oct 27, 2021 | 71.78 | 72.50 | 69.57 | 69.70 | 492,915 | -2.21(-3.07%) |
Oct 26, 2021 | 74.46 | 71.66 | 71.91 | 409,056 | -1.80(-2.44%) | |
Oct 25, 2021 | 72.91 | 74.44 | 72.42 | 73.71 | 411,216 | +0.94(+1.29%) |
Oct 22, 2021 | 74.25 | 75.25 | 72.71 | 72.77 | 452,561 | -2.03(-2.71%) |
Oct 21, 2021 | 75.70 | 76.85 | 74.72 | 74.80 | 553,108 | -0.91(-1.20%) |
Oct 20, 2021 | 75.08 | 75.77 | 73.91 | 75.71 | 440,963 | +0.10(+0.13%) |
Oct 19, 2021 | 75.63 | 76.20 | 75.02 | 75.61 | 539,752 | +0.09(+0.12%) |
Oct 18, 2021 | 75.54 | 76.53 | 75.30 | 75.52 | 300,568 | +0.00(+0.00%) |
Oct 15, 2021 | 77.00 | 77.25 | 75.40 | 75.52 | 542,479 | -1.28(-1.67%) |
Oct 14, 2021 | 75.20 | 77.28 | 74.99 | 76.80 | 752,480 | +2.00(+2.67%) |
Oct 13, 2021 | 73.80 | 75.20 | 73.50 | 74.80 | 1,049,525 | +1.33(+1.81%) |
Oct 12, 2021 | 72.04 | 73.60 | 71.98 | 73.47 | 381,218 | +1.78(+2.48%) |
Oct 11, 2021 | 72.00 | 72.79 | 72.00 | 71.69 | 246,051 | -0.65(-0.90%) |
Oct 08, 2021 | 73.70 | 73.85 | 72.21 | 72.34 | 292,875 | -0.96(-1.31%) |
Oct 07, 2021 | 73.27 | 74.27 | 72.81 | 73.30 | 583,272 | +0.64(+0.88%) |
Oct 06, 2021 | 69.99 | 72.94 | 69.76 | 72.66 | 727,943 | +2.26(+3.21%) |
Oct 05, 2021 | 68.14 | 70.61 | 68.10 | 70.40 | 746,191 | +2.11(+3.09%) |
Oct 04, 2021 | 73.52 | 73.52 | 68.24 | 68.29 | 1,224,318 | -5.73(-7.74%) |