Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 49.10 | 49.73 | 48.83 | 49.29 | 102,903 | -0.11(-0.23%) |
Oct 28, 2022 | 48.62 | 50.04 | 48.48 | 49.40 | 104,517 | +1.03(+2.12%) |
Oct 27, 2022 | 48.08 | 49.13 | 47.77 | 48.38 | 91,441 | +0.56(+1.18%) |
Oct 26, 2022 | 47.92 | 48.74 | 47.57 | 47.81 | 95,905 | +0.11(+0.22%) |
Oct 25, 2022 | 46.54 | 47.94 | 46.54 | 47.71 | 77,769 | +1.04(+2.22%) |
Oct 24, 2022 | 46.64 | 47.07 | 46.15 | 46.67 | 100,576 | +0.40(+0.85%) |
Oct 21, 2022 | 45.97 | 46.63 | 45.74 | 46.28 | 105,242 | +0.60(+1.31%) |
Oct 20, 2022 | 45.93 | 46.54 | 45.35 | 45.68 | 81,672 | -0.55(-1.20%) |
Oct 19, 2022 | 46.82 | 47.12 | 45.72 | 46.23 | 131,506 | -0.83(-1.75%) |
Oct 18, 2022 | 47.58 | 47.92 | 46.78 | 47.06 | 98,484 | +0.02(+0.04%) |
Oct 17, 2022 | 46.51 | 47.16 | 46.43 | 47.04 | 110,025 | +1.05(+2.29%) |
Oct 14, 2022 | 46.59 | 46.85 | 45.70 | 45.99 | 70,296 | -0.54(-1.17%) |
Oct 13, 2022 | 45.43 | 47.00 | 45.09 | 46.53 | 95,010 | +0.64(+1.40%) |
Oct 12, 2022 | 46.22 | 46.30 | 45.85 | 45.89 | 76,483 | -0.47(-1.02%) |
Oct 11, 2022 | 46.15 | 46.80 | 46.00 | 46.36 | 116,208 | +0.09(+0.19%) |
Oct 10, 2022 | 46.19 | 46.50 | 45.68 | 46.28 | 91,867 | +0.40(+0.88%) |
Oct 07, 2022 | 45.76 | 45.91 | 44.91 | 45.87 | 161,846 | -0.15(-0.32%) |
Oct 06, 2022 | 45.17 | 46.16 | 45.04 | 46.02 | 99,169 | +0.88(+1.95%) |
Oct 05, 2022 | 45.50 | 45.76 | 44.82 | 45.14 | 110,496 | -0.55(-1.21%) |
Oct 04, 2022 | 45.55 | 46.41 | 45.32 | 45.70 | 193,522 | +0.68(+1.50%) |
Oct 03, 2022 | 44.81 | 45.50 | 44.56 | 45.02 | 183,876 | +0.42(+0.95%) |
Sep 30, 2022 | 44.66 | 45.49 | 44.17 | 44.60 | 175,147 | -0.27(-0.61%) |
Sep 29, 2022 | 44.38 | 45.00 | 44.04 | 44.87 | 162,777 | +0.21(+0.47%) |
Sep 28, 2022 | 44.35 | 44.90 | 44.15 | 44.66 | 190,824 | +0.39(+0.87%) |
Sep 27, 2022 | 44.73 | 45.08 | 44.24 | 44.27 | 106,143 | -0.25(-0.57%) |
Sep 26, 2022 | 44.61 | 45.50 | 44.49 | 44.53 | 178,745 | -0.40(-0.88%) |
Sep 23, 2022 | 44.31 | 44.99 | 44.05 | 44.92 | 164,166 | +0.31(+0.69%) |
Sep 22, 2022 | 44.19 | 44.90 | 43.60 | 44.62 | 172,115 | +0.29(+0.65%) |
Sep 21, 2022 | 45.04 | 45.38 | 44.22 | 44.33 | 180,881 | -0.31(-0.69%) |
Sep 20, 2022 | 45.52 | 45.52 | 44.38 | 44.63 | 126,249 | -1.14(-2.49%) |
Sep 19, 2022 | 45.15 | 45.86 | 44.87 | 45.78 | 134,505 | +0.31(+0.68%) |
Sep 16, 2022 | 45.74 | 45.81 | 44.88 | 45.47 | 273,474 | -0.42(-0.92%) |
Sep 15, 2022 | 46.15 | 46.58 | 45.49 | 45.89 | 185,406 | -0.19(-0.42%) |
Sep 14, 2022 | 45.74 | 46.29 | 45.48 | 46.08 | 141,064 | +0.34(+0.75%) |
Sep 13, 2022 | 46.54 | 46.62 | 45.51 | 45.74 | 193,240 | -1.75(-3.68%) |
Sep 12, 2022 | 47.95 | 48.48 | 47.41 | 47.49 | 162,392 | +0.00(+0.00%) |
Sep 09, 2022 | 46.73 | 47.59 | 46.73 | 47.49 | 160,080 | +0.71(+1.52%) |
Sep 08, 2022 | 46.42 | 47.01 | 45.83 | 46.78 | 174,117 | +0.10(+0.21%) |
Sep 07, 2022 | 46.52 | 47.27 | 46.14 | 46.68 | 206,866 | +0.13(+0.28%) |
Sep 06, 2022 | 45.95 | 46.72 | 45.46 | 46.55 | 203,969 | +0.81(+1.77%) |
Sep 02, 2022 | 46.36 | 46.88 | 45.19 | 45.74 | 144,492 | -0.33(-0.72%) |
Sep 01, 2022 | 45.76 | 46.79 | 45.13 | 46.08 | 176,672 | +0.19(+0.42%) |
Aug 31, 2022 | 46.03 | 46.22 | 45.00 | 45.88 | 210,084 | -0.10(-0.21%) |
Aug 30, 2022 | 46.65 | 46.72 | 45.72 | 45.98 | 205,825 | -0.67(-1.43%) |
Aug 29, 2022 | 47.00 | 47.33 | 46.55 | 46.65 | 128,432 | -0.65(-1.37%) |
Aug 26, 2022 | 48.33 | 48.33 | 47.01 | 47.30 | 147,558 | -0.83(-1.72%) |
Aug 25, 2022 | 48.12 | 48.53 | 47.54 | 48.12 | 152,950 | -0.18(-0.38%) |
Aug 24, 2022 | 48.28 | 48.55 | 47.65 | 48.31 | 135,854 | +0.11(+0.22%) |
Aug 23, 2022 | 48.81 | 49.03 | 47.73 | 48.20 | 190,846 | -0.83(-1.70%) |
Aug 22, 2022 | 50.81 | 50.90 | 48.87 | 49.03 | 167,072 | -2.13(-4.17%) |
Aug 19, 2022 | 51.41 | 51.53 | 50.58 | 51.17 | 381,179 | -0.46(-0.88%) |
Aug 18, 2022 | 51.55 | 51.87 | 51.23 | 51.62 | 79,924 | +0.04(+0.07%) |
Aug 17, 2022 | 51.31 | 51.87 | 50.84 | 51.59 | 126,745 | +0.04(+0.09%) |
Aug 16, 2022 | 51.30 | 51.96 | 50.77 | 51.55 | 121,034 | +0.07(+0.14%) |
Aug 15, 2022 | 51.49 | 51.68 | 50.66 | 51.48 | 174,463 | +0.10(+0.20%) |
Aug 12, 2022 | 51.28 | 51.64 | 50.70 | 51.37 | 118,617 | +0.49(+0.96%) |
Aug 11, 2022 | 50.84 | 51.75 | 50.71 | 50.88 | 131,367 | +0.36(+0.71%) |
Aug 10, 2022 | 49.87 | 51.07 | 49.87 | 50.53 | 191,220 | +0.93(+1.88%) |
Aug 09, 2022 | 50.96 | 51.27 | 49.44 | 49.59 | 247,530 | -1.21(-2.38%) |
Aug 08, 2022 | 50.84 | 52.24 | 50.59 | 50.80 | 214,503 | -0.09(-0.17%) |
Aug 05, 2022 | 52.49 | 52.49 | 50.34 | 50.89 | 429,505 | -1.87(-3.55%) |
Aug 04, 2022 | 54.88 | 54.90 | 51.68 | 52.76 | 404,878 | -5.08(-8.78%) |
Aug 03, 2022 | 57.43 | 58.28 | 56.41 | 57.84 | 150,872 | +0.60(+1.05%) |
Aug 02, 2022 | 58.37 | 58.37 | 57.01 | 57.24 | 160,339 | -0.41(-0.71%) |
Aug 01, 2022 | 57.36 | 57.94 | 57.04 | 57.65 | 122,403 | +0.04(+0.08%) |
Jul 29, 2022 | 57.13 | 57.78 | 56.67 | 57.61 | 176,538 | +0.38(+0.67%) |
Jul 28, 2022 | 56.08 | 57.40 | 55.75 | 57.23 | 92,992 | +0.93(+1.66%) |
Jul 27, 2022 | 55.86 | 56.61 | 55.21 | 56.29 | 109,046 | +0.87(+1.57%) |
Jul 26, 2022 | 55.24 | 55.63 | 54.32 | 55.42 | 120,085 | +0.14(+0.25%) |
Jul 25, 2022 | 55.18 | 55.43 | 54.67 | 55.28 | 103,402 | +0.34(+0.62%) |
Jul 22, 2022 | 55.13 | 55.13 | 54.23 | 54.94 | 74,091 | -0.30(-0.54%) |
Jul 21, 2022 | 54.96 | 55.38 | 54.32 | 55.24 | 132,448 | +0.41(+0.75%) |
Jul 20, 2022 | 53.91 | 54.90 | 53.56 | 54.83 | 166,413 | +0.81(+1.50%) |
Jul 19, 2022 | 54.12 | 54.83 | 53.88 | 54.02 | 152,233 | +0.55(+1.03%) |
Jul 18, 2022 | 55.16 | 55.24 | 52.80 | 53.47 | 163,192 | -1.28(-2.34%) |
Jul 15, 2022 | 54.88 | 54.98 | 54.05 | 54.75 | 111,202 | +0.32(+0.59%) |
Jul 14, 2022 | 54.95 | 55.31 | 53.90 | 54.43 | 107,180 | -0.87(-1.58%) |
Jul 13, 2022 | 54.77 | 55.78 | 54.46 | 55.30 | 106,076 | +0.30(+0.54%) |
Jul 12, 2022 | 55.76 | 56.88 | 54.59 | 55.00 | 116,543 | -0.50(-0.89%) |
Jul 11, 2022 | 55.30 | 55.82 | 54.96 | 55.50 | 112,842 | +0.16(+0.28%) |
Jul 08, 2022 | 55.74 | 55.90 | 54.45 | 55.34 | 141,345 | -0.55(-0.98%) |
Jul 07, 2022 | 55.49 | 56.01 | 54.88 | 55.89 | 174,265 | +0.57(+1.02%) |
Jul 06, 2022 | 57.71 | 58.08 | 55.20 | 55.33 | 143,258 | -2.26(-3.92%) |
Jul 05, 2022 | 55.85 | 57.66 | 55.58 | 57.58 | 181,883 | +1.56(+2.78%) |
Jul 01, 2022 | 55.45 | 56.48 | 55.18 | 56.02 | 107,124 | +0.57(+1.04%) |
Jun 30, 2022 | 54.99 | 55.53 | 54.45 | 55.45 | 133,638 | +0.24(+0.44%) |
Jun 29, 2022 | 55.94 | 55.94 | 54.62 | 55.20 | 79,809 | -0.59(-1.06%) |
Jun 28, 2022 | 56.51 | 57.00 | 55.58 | 55.80 | 125,856 | -0.48(-0.85%) |
Jun 27, 2022 | 58.27 | 58.58 | 56.27 | 56.28 | 137,072 | -1.27(-2.21%) |
Jun 24, 2022 | 56.18 | 58.01 | 55.53 | 57.55 | 285,851 | +1.52(+2.72%) |
Jun 23, 2022 | 53.72 | 56.27 | 53.72 | 56.02 | 191,464 | +2.31(+4.30%) |
Jun 22, 2022 | 54.15 | 54.49 | 53.30 | 53.71 | 135,687 | -0.62(-1.14%) |
Jun 21, 2022 | 54.88 | 55.26 | 54.04 | 54.33 | 164,447 | -0.03(-0.06%) |
Jun 17, 2022 | 54.84 | 55.55 | 54.09 | 54.37 | 191,087 | -0.27(-0.49%) |
Jun 16, 2022 | 55.74 | 56.14 | 54.21 | 54.64 | 159,327 | -2.06(-3.63%) |
Jun 15, 2022 | 56.48 | 57.42 | 56.21 | 56.69 | 131,777 | +0.30(+0.53%) |
Jun 14, 2022 | 56.28 | 56.48 | 55.75 | 56.40 | 101,423 | +0.03(+0.06%) |
Jun 13, 2022 | 56.75 | 57.15 | 56.09 | 56.36 | 122,600 | -1.40(-2.43%) |
Jun 10, 2022 | 57.49 | 58.05 | 56.97 | 57.77 | 86,459 | -0.06(-0.11%) |
Jun 09, 2022 | 57.49 | 58.58 | 57.19 | 57.83 | 72,848 | +0.30(+0.51%) |
Jun 08, 2022 | 57.83 | 58.29 | 57.23 | 57.53 | 91,513 | -0.60(-1.03%) |
Jun 07, 2022 | 57.26 | 58.32 | 56.85 | 58.13 | 96,663 | +0.20(+0.35%) |
Jun 06, 2022 | 58.89 | 59.11 | 57.40 | 57.93 | 165,957 | -1.11(-1.87%) |
Jun 03, 2022 | 60.33 | 60.33 | 58.92 | 59.04 | 113,322 | -1.61(-2.66%) |
Jun 02, 2022 | 59.28 | 60.89 | 58.74 | 60.65 | 253,242 | +1.70(+2.88%) |
Jun 01, 2022 | 59.44 | 59.87 | 58.85 | 58.95 | 155,485 | -0.19(-0.32%) |
May 31, 2022 | 59.07 | 59.50 | 57.98 | 59.14 | 205,086 | +0.63(+1.07%) |
May 27, 2022 | 58.76 | 59.36 | 58.27 | 58.51 | 134,754 | -0.09(-0.15%) |
May 26, 2022 | 58.58 | 59.87 | 58.37 | 58.60 | 187,999 | +0.88(+1.52%) |
May 25, 2022 | 55.44 | 58.85 | 54.96 | 57.72 | 395,475 | +2.28(+4.12%) |
May 24, 2022 | 55.10 | 55.65 | 54.54 | 55.44 | 128,901 | -0.05(-0.09%) |
May 23, 2022 | 55.60 | 56.59 | 55.11 | 55.49 | 120,302 | -0.21(-0.38%) |
May 20, 2022 | 55.47 | 55.73 | 54.43 | 55.70 | 136,763 | +0.84(+1.52%) |
May 19, 2022 | 54.83 | 55.47 | 54.01 | 54.86 | 168,650 | -0.51(-0.91%) |
May 18, 2022 | 57.35 | 57.35 | 54.59 | 55.37 | 267,945 | -2.60(-4.48%) |
May 17, 2022 | 57.51 | 58.47 | 57.51 | 57.97 | 157,328 | +0.95(+1.67%) |
May 16, 2022 | 57.09 | 57.93 | 56.55 | 57.02 | 124,377 | -0.09(-0.15%) |
May 13, 2022 | 57.13 | 57.52 | 56.58 | 57.10 | 116,946 | +0.50(+0.88%) |
May 12, 2022 | 55.60 | 57.65 | 55.60 | 56.61 | 182,786 | +0.91(+1.64%) |
May 11, 2022 | 56.16 | 56.77 | 55.62 | 55.69 | 176,012 | -0.34(-0.62%) |
May 10, 2022 | 57.31 | 57.31 | 55.84 | 56.04 | 233,923 | -0.82(-1.44%) |
May 09, 2022 | 56.38 | 57.50 | 56.07 | 56.86 | 170,670 | +0.15(+0.26%) |
May 06, 2022 | 56.95 | 57.28 | 56.10 | 56.71 | 159,442 | -0.80(-1.39%) |
May 05, 2022 | 59.76 | 59.81 | 55.21 | 57.51 | 439,129 | -3.18(-5.24%) |
May 04, 2022 | 59.52 | 60.95 | 59.33 | 60.69 | 160,765 | +0.94(+1.57%) |
May 03, 2022 | 59.63 | 60.24 | 59.24 | 59.75 | 140,245 | -0.14(-0.23%) |
May 02, 2022 | 59.02 | 59.98 | 58.64 | 59.89 | 192,804 | +1.14(+1.94%) |
Apr 29, 2022 | 59.70 | 60.30 | 58.59 | 58.75 | 125,715 | -1.13(-1.89%) |
Apr 28, 2022 | 60.22 | 60.39 | 58.99 | 59.88 | 110,878 | +0.33(+0.55%) |
Apr 27, 2022 | 60.23 | 60.35 | 59.04 | 59.55 | 159,941 | -0.73(-1.22%) |
Apr 26, 2022 | 61.90 | 62.03 | 60.23 | 60.29 | 135,407 | -2.04(-3.28%) |
Apr 25, 2022 | 61.24 | 62.36 | 60.38 | 62.33 | 115,996 | +0.91(+1.49%) |
Apr 22, 2022 | 62.74 | 62.74 | 61.15 | 61.42 | 134,717 | -0.93(-1.49%) |
Apr 21, 2022 | 63.43 | 63.62 | 62.01 | 62.35 | 105,130 | -0.48(-0.77%) |
Apr 20, 2022 | 63.37 | 63.79 | 62.77 | 62.83 | 77,301 | -0.10(-0.16%) |
Apr 19, 2022 | 62.04 | 63.33 | 61.80 | 62.93 | 92,278 | +0.79(+1.28%) |
Apr 18, 2022 | 61.89 | 62.78 | 61.43 | 62.14 | 135,834 | +0.30(+0.49%) |
Apr 14, 2022 | 62.20 | 62.79 | 61.74 | 61.84 | 114,454 | -0.14(-0.22%) |
Apr 13, 2022 | 61.09 | 62.12 | 60.88 | 61.98 | 84,535 | +0.72(+1.18%) |
Apr 12, 2022 | 61.71 | 62.80 | 61.21 | 61.25 | 131,561 | +0.17(+0.28%) |
Apr 11, 2022 | 61.64 | 62.52 | 61.06 | 61.08 | 153,503 | -0.60(-0.98%) |
Apr 08, 2022 | 61.17 | 62.40 | 61.03 | 61.68 | 152,483 | +0.72(+1.19%) |
Apr 07, 2022 | 59.20 | 61.05 | 59.20 | 60.96 | 161,130 | +1.96(+3.32%) |
Apr 06, 2022 | 59.06 | 59.49 | 58.33 | 59.00 | 146,279 | -0.21(-0.35%) |
Apr 05, 2022 | 60.51 | 60.51 | 59.14 | 59.21 | 125,361 | -1.14(-1.89%) |
Apr 04, 2022 | 60.79 | 61.05 | 60.15 | 60.35 | 132,056 | -0.39(-0.64%) |
Apr 01, 2022 | 60.15 | 60.77 | 59.75 | 60.74 | 215,999 | +0.72(+1.19%) |
Mar 31, 2022 | 60.55 | 60.78 | 59.68 | 60.02 | 172,690 | -0.59(-0.98%) |
Mar 30, 2022 | 61.63 | 61.77 | 60.57 | 60.62 | 122,514 | -1.15(-1.86%) |
Mar 29, 2022 | 61.38 | 61.85 | 60.37 | 61.76 | 185,999 | +0.80(+1.32%) |
Mar 28, 2022 | 62.26 | 62.28 | 60.40 | 60.96 | 192,342 | -1.35(-2.17%) |
Mar 25, 2022 | 61.40 | 62.77 | 61.40 | 62.31 | 135,476 | +0.82(+1.33%) |
Mar 24, 2022 | 62.18 | 62.18 | 60.56 | 61.49 | 124,398 | -0.27(-0.43%) |
Mar 23, 2022 | 62.80 | 63.00 | 61.49 | 61.76 | 138,670 | -1.26(-2.00%) |
Mar 22, 2022 | 62.17 | 63.36 | 61.64 | 63.02 | 191,679 | +1.05(+1.70%) |
Mar 21, 2022 | 63.80 | 64.18 | 61.49 | 61.97 | 214,453 | -1.88(-2.94%) |
Mar 18, 2022 | 63.00 | 64.56 | 62.07 | 63.85 | 402,140 | +0.67(+1.06%) |
Mar 17, 2022 | 62.44 | 63.29 | 62.44 | 63.18 | 151,794 | +0.67(+1.08%) |
Mar 16, 2022 | 61.12 | 62.66 | 60.88 | 62.50 | 211,744 | +1.66(+2.73%) |
Mar 15, 2022 | 62.04 | 62.23 | 59.85 | 60.84 | 277,140 | -0.93(-1.51%) |
Mar 14, 2022 | 61.41 | 62.68 | 61.35 | 61.77 | 206,381 | +0.87(+1.43%) |
Mar 11, 2022 | 60.99 | 61.55 | 60.36 | 60.90 | 207,209 | +0.14(+0.23%) |
Mar 10, 2022 | 58.97 | 60.80 | 58.65 | 60.76 | 186,485 | +1.40(+2.35%) |
Mar 09, 2022 | 58.53 | 59.55 | 58.53 | 59.37 | 251,205 | +1.53(+2.65%) |
Mar 08, 2022 | 58.92 | 59.60 | 57.73 | 57.83 | 222,587 | -1.09(-1.85%) |
Mar 07, 2022 | 59.35 | 60.91 | 58.56 | 58.92 | 243,401 | -0.42(-0.70%) |
Mar 04, 2022 | 61.31 | 61.31 | 58.40 | 59.34 | 489,223 | -3.98(-6.29%) |
Mar 03, 2022 | 63.43 | 63.69 | 62.53 | 63.32 | 174,456 | +0.06(+0.09%) |
Mar 02, 2022 | 62.09 | 63.55 | 61.37 | 63.27 | 325,326 | +1.22(+1.96%) |
Mar 01, 2022 | 61.95 | 62.12 | 60.84 | 62.05 | 206,344 | +0.39(+0.64%) |
Feb 28, 2022 | 59.42 | 61.82 | 59.34 | 61.66 | 474,270 | +2.21(+3.72%) |
Feb 25, 2022 | 57.05 | 59.50 | 57.18 | 59.44 | 231,569 | +2.11(+3.68%) |
Feb 24, 2022 | 54.66 | 57.65 | 54.50 | 57.33 | 334,115 | +1.87(+3.38%) |
Feb 23, 2022 | 55.10 | 56.78 | 55.10 | 55.46 | 272,709 | +0.67(+1.23%) |
Feb 22, 2022 | 57.28 | 57.55 | 54.74 | 54.78 | 250,777 | -2.32(-4.06%) |
Feb 18, 2022 | 57.10 | 0 | +0.56(+0.99%) | |||
Feb 17, 2022 | 57.05 | 57.26 | 56.27 | 56.54 | 115,983 | -0.83(-1.45%) |
Feb 16, 2022 | 58.04 | 58.56 | 56.92 | 57.37 | 145,865 | -0.83(-1.42%) |
Feb 15, 2022 | 58.99 | 59.50 | 57.91 | 58.20 | 119,594 | -0.43(-0.74%) |
Feb 14, 2022 | 58.69 | 59.43 | 58.35 | 58.63 | 166,865 | +0.06(+0.10%) |
Feb 11, 2022 | 57.45 | 58.67 | 57.45 | 58.57 | 183,007 | +1.45(+2.53%) |
Feb 10, 2022 | 57.25 | 57.91 | 56.79 | 57.13 | 191,233 | -0.40(-0.70%) |
Feb 09, 2022 | 57.30 | 57.68 | 57.05 | 57.53 | 110,568 | +0.34(+0.60%) |
Feb 08, 2022 | 56.34 | 57.56 | 56.23 | 57.19 | 146,505 | +0.99(+1.76%) |
Feb 07, 2022 | 55.98 | 56.60 | 55.36 | 56.20 | 154,588 | +0.25(+0.44%) |
Feb 04, 2022 | 55.98 | 56.31 | 55.10 | 55.95 | 132,271 | -0.16(-0.29%) |
Feb 03, 2022 | 56.35 | 56.02 | 56.11 | 117,395 | -0.54(-0.96%) | |
Feb 02, 2022 | 56.84 | 57.05 | 55.84 | 56.66 | 332,036 | +0.17(+0.30%) |
Feb 01, 2022 | 57.25 | 57.25 | 55.91 | 56.49 | 306,410 | -0.76(-1.32%) |
Jan 31, 2022 | 56.82 | 57.25 | 192,707 | +0.37(+0.64%) | ||
Jan 28, 2022 | 55.38 | 56.90 | 55.12 | 56.88 | 122,762 | +1.57(+2.83%) |
Jan 27, 2022 | 55.60 | 56.14 | 55.01 | 55.31 | 125,701 | -0.32(-0.57%) |
Jan 26, 2022 | 57.65 | 57.73 | 55.30 | 55.63 | 163,739 | -1.77(-3.09%) |
Jan 25, 2022 | 56.75 | 57.64 | 56.31 | 57.40 | 272,507 | -0.43(-0.75%) |
Jan 24, 2022 | 56.27 | 57.96 | 55.54 | 57.83 | 205,420 | +1.41(+2.49%) |
Jan 21, 2022 | 56.02 | 57.80 | 55.64 | 56.43 | 197,478 | +0.49(+0.87%) |
Jan 20, 2022 | 57.10 | 57.30 | 55.76 | 55.94 | 133,509 | -0.66(-1.17%) |
Jan 19, 2022 | 56.04 | 57.20 | 55.81 | 56.61 | 175,676 | +0.43(+0.77%) |
Jan 18, 2022 | 57.10 | 57.16 | 55.73 | 56.17 | 195,190 | -0.94(-1.64%) |
Jan 14, 2022 | 57.11 | 0 | -0.93(-1.60%) | |||
Jan 13, 2022 | 57.63 | 58.46 | 57.22 | 58.04 | 143,950 | +0.83(+1.44%) |
Jan 12, 2022 | 57.66 | 58.10 | 56.90 | 57.21 | 130,828 | -0.56(-0.97%) |
Jan 11, 2022 | 58.60 | 58.75 | 57.41 | 57.77 | 223,978 | -0.43(-0.75%) |
Jan 10, 2022 | 57.42 | 58.29 | 56.90 | 58.21 | 130,115 | +0.29(+0.50%) |
Jan 07, 2022 | 58.57 | 59.13 | 57.76 | 57.92 | 106,146 | -0.60(-1.03%) |
Jan 06, 2022 | 58.57 | 59.47 | 58.29 | 58.52 | 132,221 | +0.00(+0.00%) |
Jan 05, 2022 | 59.53 | 60.07 | 58.52 | 58.52 | 164,809 | -0.76(-1.28%) |
Jan 04, 2022 | 58.79 | 60.17 | 58.79 | 59.28 | 192,666 | +0.64(+1.09%) |
Jan 03, 2022 | 58.25 | 58.85 | 57.61 | 58.64 | 133,882 | +0.72(+1.25%) |
Dec 31, 2021 | 57.65 | 58.25 | 57.28 | 57.92 | 105,826 | +0.26(+0.44%) |
Dec 30, 2021 | 57.51 | 58.23 | 57.51 | 57.66 | 112,888 | +0.10(+0.18%) |
Dec 29, 2021 | 57.13 | 57.57 | 56.84 | 57.56 | 105,216 | +0.56(+0.99%) |
Dec 28, 2021 | 56.96 | 57.42 | 56.69 | 57.00 | 98,952 | +0.01(+0.01%) |
Dec 27, 2021 | 56.56 | 57.10 | 56.20 | 56.99 | 108,233 | +0.43(+0.75%) |
Dec 23, 2021 | 57.01 | 57.04 | 56.33 | 56.56 | 97,545 | -0.16(-0.29%) |
Dec 22, 2021 | 56.17 | 56.73 | 55.81 | 56.73 | 119,019 | +0.63(+1.12%) |
Dec 21, 2021 | 56.06 | 56.52 | 55.53 | 56.10 | 151,435 | +0.60(+1.09%) |
Dec 20, 2021 | 56.27 | 56.27 | 54.84 | 55.49 | 231,984 | -1.31(-2.31%) |
Dec 17, 2021 | 56.42 | 57.06 | 55.63 | 56.80 | 590,944 | +0.37(+0.66%) |
Dec 16, 2021 | 56.92 | 57.48 | 56.10 | 56.43 | 155,954 | -0.32(-0.56%) |
Dec 15, 2021 | 55.44 | 56.90 | 55.12 | 56.74 | 185,988 | +1.69(+3.06%) |
Dec 14, 2021 | 54.84 | 55.94 | 54.83 | 55.06 | 150,185 | +0.25(+0.45%) |
Dec 13, 2021 | 54.99 | 55.63 | 54.65 | 54.81 | 187,696 | -0.10(-0.19%) |
Dec 10, 2021 | 55.56 | 56.13 | 54.57 | 54.91 | 209,950 | -0.77(-1.38%) |
Dec 09, 2021 | 56.27 | 56.91 | 55.58 | 55.68 | 130,069 | -0.70(-1.24%) |
Dec 08, 2021 | 56.32 | 56.73 | 55.94 | 56.38 | 117,958 | +0.49(+0.88%) |
Dec 07, 2021 | 56.10 | 57.24 | 55.56 | 55.88 | 176,356 | +0.37(+0.68%) |
Dec 06, 2021 | 55.34 | 55.94 | 53.51 | 55.51 | 311,074 | +0.58(+1.05%) |
Dec 03, 2021 | 58.93 | 58.94 | 53.11 | 54.93 | 780,828 | -5.99(-9.84%) |
Dec 02, 2021 | 60.20 | 61.56 | 59.18 | 60.92 | 150,674 | +0.83(+1.37%) |
Dec 01, 2021 | 61.75 | 62.38 | 60.07 | 60.10 | 263,052 | -0.95(-1.55%) |
Nov 30, 2021 | 60.49 | 61.75 | 60.28 | 61.04 | 236,422 | +0.20(+0.34%) |
Nov 29, 2021 | 61.01 | 61.61 | 59.94 | 60.84 | 264,292 | +0.17(+0.28%) |
Nov 26, 2021 | 61.31 | 61.66 | 60.21 | 60.67 | 147,419 | -0.79(-1.29%) |
Nov 24, 2021 | 61.44 | 62.53 | 61.32 | 61.46 | 86,158 | -0.14(-0.22%) |
Nov 23, 2021 | 62.59 | 62.87 | 61.59 | 61.60 | 165,983 | -1.10(-1.75%) |
Nov 22, 2021 | 63.58 | 63.92 | 62.36 | 62.69 | 134,170 | -0.32(-0.51%) |
Nov 19, 2021 | 62.03 | 64.06 | 62.03 | 63.02 | 395,553 | +0.68(+1.09%) |
Nov 18, 2021 | 63.86 | 62.46 | 62.10 | 62.34 | 183,137 | -1.43(-2.24%) |
Nov 17, 2021 | 64.33 | 64.64 | 62.62 | 63.77 | 396,471 | -0.69(-1.07%) |
Nov 16, 2021 | 63.33 | 64.86 | 62.84 | 64.46 | 184,236 | +1.29(+2.04%) |
Nov 15, 2021 | 62.62 | 63.21 | 62.28 | 63.17 | 126,929 | +1.00(+1.60%) |
Nov 12, 2021 | 62.05 | 62.52 | 61.67 | 62.18 | 101,675 | +0.54(+0.88%) |
Nov 11, 2021 | 61.40 | 62.29 | 61.23 | 61.63 | 146,035 | +0.18(+0.29%) |
Nov 10, 2021 | 61.87 | 61.45 | 160,319 | -0.45(-0.72%) | ||
Nov 09, 2021 | 61.36 | 62.46 | 61.28 | 61.90 | 192,005 | +0.56(+0.92%) |
Nov 08, 2021 | 61.82 | 61.98 | 60.93 | 61.34 | 201,380 | -0.40(-0.64%) |
Nov 05, 2021 | 63.15 | 63.15 | 61.23 | 61.73 | 318,322 | -1.19(-1.89%) |
Nov 04, 2021 | 65.76 | 66.84 | 61.75 | 62.92 | 533,896 | -5.58(-8.14%) |
Nov 03, 2021 | 66.03 | 68.83 | 65.71 | 68.49 | 223,088 | +2.40(+3.63%) |
Nov 02, 2021 | 66.63 | 66.73 | 65.58 | 66.09 | 122,017 | -0.35(-0.53%) |