Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.74 | 50.26 | 49.15 | 49.15 | 108,434 | -1.24(-2.46%) |
Sep 29, 2022 | 50.70 | 51.13 | 49.77 | 50.39 | 134,127 | -3.41(-6.34%) |
Sep 28, 2022 | 52.12 | 53.96 | 52.10 | 53.80 | 138,096 | +0.33(+0.62%) |
Sep 27, 2022 | 54.80 | 54.80 | 53.20 | 53.47 | 198,621 | -0.57(-1.05%) |
Sep 26, 2022 | 54.00 | 54.52 | 53.78 | 54.04 | 75,167 | +0.91(+1.71%) |
Sep 23, 2022 | 53.30 | 53.32 | 52.57 | 53.13 | 146,152 | -1.14(-2.10%) |
Sep 22, 2022 | 55.19 | 55.19 | 54.27 | 54.27 | 97,027 | +0.02(+0.04%) |
Sep 21, 2022 | 55.60 | 55.60 | 54.20 | 54.25 | 101,230 | -1.48(-2.66%) |
Sep 20, 2022 | 56.29 | 56.38 | 55.66 | 55.73 | 82,585 | -0.42(-0.75%) |
Sep 19, 2022 | 54.60 | 56.18 | 54.60 | 56.15 | 105,146 | +1.89(+3.48%) |
Sep 16, 2022 | 54.30 | 55.00 | 54.01 | 54.26 | 93,405 | -0.26(-0.48%) |
Sep 15, 2022 | 55.40 | 55.40 | 54.52 | 54.52 | 100,110 | -1.75(-3.11%) |
Sep 14, 2022 | 56.00 | 56.40 | 55.81 | 56.27 | 124,703 | -0.97(-1.69%) |
Sep 13, 2022 | 57.50 | 58.49 | 56.74 | 57.24 | 228,087 | -0.46(-0.80%) |
Sep 12, 2022 | 58.00 | 58.02 | 57.34 | 57.70 | 160,348 | +1.10(+1.94%) |
Sep 09, 2022 | 57.04 | 57.15 | 56.41 | 56.60 | 138,684 | +0.79(+1.42%) |
Sep 08, 2022 | 55.00 | 55.81 | 54.90 | 55.81 | 103,915 | -1.64(-2.85%) |
Sep 07, 2022 | 56.11 | 57.45 | 56.11 | 57.45 | 336,562 | +2.45(+4.45%) |
Sep 06, 2022 | 55.78 | 56.00 | 54.87 | 55.00 | 265,251 | +0.15(+0.27%) |
Sep 02, 2022 | 56.15 | 56.30 | 54.41 | 54.85 | 332,083 | -4.05(-6.88%) |
Sep 01, 2022 | 59.19 | 59.45 | 58.10 | 58.90 | 297,884 | -2.89(-4.68%) |
Aug 31, 2022 | 61.76 | 62.00 | 61.15 | 61.79 | 260,113 | -2.39(-3.72%) |
Aug 30, 2022 | 65.42 | 65.50 | 63.60 | 64.18 | 335,793 | -5.49(-7.89%) |
Aug 29, 2022 | 68.28 | 69.85 | 68.06 | 69.67 | 171,841 | +2.20(+3.27%) |
Aug 26, 2022 | 68.62 | 69.24 | 67.36 | 67.47 | 227,115 | -0.54(-0.79%) |
Aug 25, 2022 | 67.14 | 68.01 | 66.22 | 68.01 | 274,639 | +0.94(+1.40%) |
Aug 24, 2022 | 66.69 | 67.55 | 66.00 | 67.07 | 138,697 | -1.95(-2.83%) |
Aug 23, 2022 | 69.00 | 69.81 | 67.89 | 69.02 | 158,742 | -1.18(-1.68%) |
Aug 22, 2022 | 70.10 | 70.52 | 69.80 | 70.20 | 77,395 | +0.45(+0.65%) |
Aug 19, 2022 | 71.18 | 71.30 | 69.71 | 69.75 | 120,190 | -2.49(-3.45%) |
Aug 18, 2022 | 72.60 | 72.98 | 71.84 | 72.24 | 49,679 | -1.03(-1.41%) |
Aug 17, 2022 | 73.52 | 73.77 | 72.72 | 73.27 | 82,713 | +0.66(+0.91%) |
Aug 16, 2022 | 72.45 | 72.94 | 72.21 | 72.61 | 140,410 | -0.29(-0.40%) |
Aug 15, 2022 | 72.21 | 72.97 | 72.19 | 72.90 | 116,972 | -0.41(-0.56%) |
Aug 12, 2022 | 72.90 | 73.35 | 72.25 | 73.31 | 70,463 | -0.07(-0.10%) |
Aug 11, 2022 | 74.00 | 74.44 | 73.05 | 73.38 | 115,573 | +0.91(+1.26%) |
Aug 10, 2022 | 71.65 | 72.50 | 71.01 | 72.47 | 112,579 | -0.39(-0.54%) |
Aug 09, 2022 | 74.19 | 74.19 | 72.56 | 72.86 | 82,750 | -1.58(-2.12%) |
Aug 08, 2022 | 74.26 | 75.00 | 74.15 | 74.44 | 99,423 | +0.91(+1.23%) |
Aug 05, 2022 | 72.86 | 74.01 | 72.75 | 73.53 | 100,142 | -2.52(-3.32%) |
Aug 04, 2022 | 75.75 | 76.71 | 75.20 | 76.06 | 121,231 | +1.74(+2.33%) |
Aug 03, 2022 | 73.63 | 74.61 | 73.09 | 74.32 | 106,191 | +0.86(+1.17%) |
Aug 02, 2022 | 72.86 | 74.10 | 72.31 | 73.46 | 216,152 | -0.99(-1.33%) |
Aug 01, 2022 | 74.20 | 75.34 | 74.00 | 74.45 | 262,715 | +1.41(+1.93%) |
Jul 29, 2022 | 72.53 | 73.04 | 72.22 | 73.04 | 167,083 | -1.36(-1.83%) |
Jul 28, 2022 | 74.00 | 74.40 | 73.00 | 74.40 | 95,905 | +0.28(+0.38%) |
Jul 27, 2022 | 73.61 | 74.28 | 72.75 | 74.12 | 60,289 | +1.80(+2.48%) |
Jul 26, 2022 | 73.70 | 73.78 | 72.32 | 72.32 | 68,195 | -0.62(-0.85%) |
Jul 25, 2022 | 72.69 | 73.04 | 72.09 | 72.94 | 104,213 | +1.51(+2.11%) |
Jul 22, 2022 | 73.45 | 79.50 | 71.43 | 71.43 | 141,497 | -2.21(-3.01%) |
Jul 21, 2022 | 72.20 | 73.78 | 72.20 | 73.64 | 104,718 | +0.79(+1.09%) |
Jul 20, 2022 | 73.18 | 73.69 | 72.60 | 72.85 | 273,424 | -1.85(-2.48%) |
Jul 19, 2022 | 74.99 | 74.99 | 73.86 | 74.70 | 174,751 | +0.50(+0.67%) |
Jul 18, 2022 | 74.88 | 75.71 | 74.18 | 74.20 | 248,948 | -1.05(-1.40%) |
Jul 15, 2022 | 76.40 | 76.40 | 74.13 | 75.25 | 141,626 | +0.54(+0.72%) |
Jul 14, 2022 | 74.99 | 75.12 | 73.85 | 74.71 | 180,346 | +5.21(+7.50%) |
Jul 13, 2022 | 68.08 | 69.74 | 67.73 | 69.50 | 264,166 | +0.45(+0.65%) |
Jul 12, 2022 | 70.71 | 70.90 | 68.75 | 69.05 | 423,434 | -8.53(-11.00%) |
Jul 11, 2022 | 78.39 | 78.39 | 77.42 | 77.58 | 167,246 | -4.91(-5.95%) |
Jul 08, 2022 | 82.40 | 82.60 | 81.37 | 82.49 | 201,240 | -1.93(-2.29%) |
Jul 07, 2022 | 83.59 | 84.88 | 82.99 | 84.42 | 174,209 | +4.08(+5.08%) |
Jul 06, 2022 | 80.69 | 80.69 | 79.68 | 80.34 | 167,886 | +0.12(+0.16%) |
Jul 05, 2022 | 78.52 | 80.27 | 78.00 | 80.22 | 339,342 | +0.50(+0.62%) |
Jul 01, 2022 | 79.03 | 80.70 | 78.96 | 79.72 | 178,332 | -0.76(-0.94%) |
Jun 30, 2022 | 79.70 | 80.53 | 78.50 | 80.48 | 228,323 | -0.57(-0.70%) |
Jun 29, 2022 | 81.00 | 81.28 | 80.00 | 81.05 | 242,222 | -1.91(-2.30%) |
Jun 28, 2022 | 83.70 | 83.97 | 82.50 | 82.96 | 309,992 | +2.72(+3.39%) |
Jun 27, 2022 | 80.49 | 81.10 | 79.73 | 80.24 | 225,462 | +1.34(+1.70%) |
Jun 24, 2022 | 79.02 | 79.15 | 78.30 | 78.90 | 232,496 | -0.10(-0.13%) |
Jun 23, 2022 | 78.00 | 79.35 | 78.00 | 79.00 | 171,542 | +2.83(+3.72%) |
Jun 22, 2022 | 75.50 | 77.14 | 75.45 | 76.17 | 177,355 | -0.72(-0.94%) |
Jun 21, 2022 | 75.86 | 77.20 | 75.86 | 76.89 | 186,661 | +2.31(+3.10%) |
Jun 17, 2022 | 75.20 | 75.59 | 74.14 | 74.58 | 163,766 | +1.76(+2.42%) |
Jun 16, 2022 | 73.82 | 75.20 | 71.70 | 72.82 | 440,383 | -2.78(-3.68%) |
Jun 15, 2022 | 74.72 | 76.00 | 74.34 | 75.60 | 383,949 | -3.71(-4.68%) |
Jun 14, 2022 | 76.91 | 79.38 | 76.61 | 79.31 | 290,669 | +3.90(+5.17%) |
Jun 13, 2022 | 76.67 | 76.99 | 75.19 | 75.41 | 312,453 | -2.87(-3.67%) |
Jun 10, 2022 | 78.20 | 79.05 | 77.47 | 78.28 | 220,799 | +3.47(+4.64%) |
Jun 09, 2022 | 76.04 | 76.32 | 74.79 | 74.81 | 229,636 | -3.06(-3.93%) |
Jun 08, 2022 | 77.00 | 77.93 | 76.85 | 77.87 | 211,411 | +1.40(+1.83%) |
Jun 07, 2022 | 74.35 | 76.47 | 74.35 | 76.47 | 123,371 | -0.01(-0.01%) |
Jun 06, 2022 | 76.26 | 77.52 | 76.12 | 76.48 | 283,399 | +3.39(+4.63%) |
Jun 03, 2022 | 73.50 | 73.90 | 72.77 | 73.09 | 130,368 | -1.52(-2.03%) |
Jun 02, 2022 | 73.01 | 74.70 | 72.15 | 74.61 | 210,861 | +3.32(+4.66%) |
Jun 01, 2022 | 72.70 | 72.70 | 70.70 | 71.29 | 146,017 | +0.28(+0.39%) |
May 31, 2022 | 72.43 | 72.43 | 70.81 | 71.01 | 263,007 | +1.38(+1.98%) |
May 27, 2022 | 68.85 | 69.80 | 68.03 | 69.63 | 312,889 | +0.06(+0.09%) |
May 26, 2022 | 67.20 | 69.94 | 67.20 | 69.57 | 195,682 | +3.45(+5.22%) |
May 25, 2022 | 65.57 | 66.50 | 65.29 | 66.12 | 123,402 | +2.27(+3.56%) |
May 24, 2022 | 65.40 | 65.99 | 63.40 | 63.85 | 202,684 | -4.27(-6.27%) |
May 23, 2022 | 68.42 | 68.62 | 67.95 | 68.12 | 234,185 | +1.54(+2.31%) |
May 20, 2022 | 68.80 | 68.80 | 65.42 | 66.58 | 228,081 | -0.93(-1.38%) |
May 19, 2022 | 65.41 | 67.77 | 65.41 | 67.51 | 239,022 | +2.68(+4.13%) |
May 18, 2022 | 65.11 | 66.58 | 64.68 | 64.83 | 282,518 | -0.02(-0.03%) |
May 17, 2022 | 64.51 | 65.05 | 64.12 | 64.85 | 241,642 | +3.96(+6.50%) |
May 16, 2022 | 60.34 | 61.44 | 60.28 | 60.89 | 140,170 | +0.11(+0.18%) |
May 13, 2022 | 59.40 | 61.00 | 59.40 | 60.78 | 183,392 | +3.51(+6.13%) |
May 12, 2022 | 56.05 | 58.42 | 56.05 | 57.27 | 192,569 | +0.32(+0.56%) |
May 11, 2022 | 57.57 | 59.24 | 56.47 | 56.95 | 232,184 | +3.04(+5.64%) |
May 10, 2022 | 53.91 | 55.06 | 52.74 | 53.91 | 187,604 | +1.08(+2.04%) |
May 09, 2022 | 55.00 | 56.00 | 52.83 | 52.83 | 186,664 | -4.33(-7.58%) |
May 06, 2022 | 57.28 | 58.23 | 57.00 | 57.16 | 134,434 | -0.84(-1.45%) |
May 05, 2022 | 61.00 | 61.06 | 57.22 | 58.00 | 179,197 | -3.76(-6.09%) |
May 04, 2022 | 60.60 | 61.91 | 59.40 | 61.76 | 173,677 | +1.81(+3.02%) |
May 03, 2022 | 59.96 | 60.16 | 59.35 | 59.95 | 129,429 | +1.95(+3.36%) |
May 02, 2022 | 58.45 | 59.06 | 57.11 | 58.00 | 195,732 | +0.07(+0.12%) |
Apr 29, 2022 | 59.50 | 59.90 | 57.93 | 57.93 | 238,019 | +0.03(+0.05%) |
Apr 28, 2022 | 58.98 | 58.98 | 56.35 | 57.90 | 151,472 | +0.75(+1.31%) |
Apr 27, 2022 | 56.20 | 57.56 | 56.20 | 57.15 | 108,935 | +2.10(+3.81%) |
Apr 26, 2022 | 56.45 | 57.00 | 55.00 | 55.05 | 138,847 | -2.01(-3.52%) |
Apr 25, 2022 | 56.16 | 57.31 | 55.60 | 57.06 | 168,933 | -1.05(-1.81%) |
Apr 22, 2022 | 58.75 | 59.45 | 57.94 | 58.11 | 80,418 | +1.09(+1.91%) |
Apr 21, 2022 | 59.68 | 59.70 | 56.99 | 57.02 | 157,275 | -2.31(-3.89%) |
Apr 20, 2022 | 61.40 | 61.40 | 59.10 | 59.33 | 148,604 | -2.22(-3.61%) |
Apr 19, 2022 | 60.00 | 61.55 | 60.00 | 61.55 | 119,160 | +1.80(+3.01%) |
Apr 18, 2022 | 60.14 | 60.14 | 58.62 | 59.75 | 140,112 | -0.05(-0.08%) |
Apr 14, 2022 | 60.60 | 60.74 | 59.79 | 59.80 | 107,798 | +0.07(+0.12%) |
Apr 13, 2022 | 57.71 | 59.85 | 57.71 | 59.73 | 113,172 | +3.16(+5.58%) |
Apr 12, 2022 | 58.05 | 58.05 | 56.37 | 56.57 | 121,457 | -0.49(-0.86%) |
Apr 11, 2022 | 55.54 | 57.59 | 55.53 | 57.06 | 142,515 | -3.03(-5.03%) |
Apr 08, 2022 | 60.37 | 61.00 | 59.66 | 60.09 | 87,165 | +0.44(+0.74%) |
Apr 07, 2022 | 60.50 | 60.87 | 59.19 | 59.65 | 139,599 | -0.37(-0.62%) |
Apr 06, 2022 | 60.40 | 60.80 | 59.29 | 60.02 | 151,170 | -0.87(-1.43%) |
Apr 05, 2022 | 62.85 | 63.36 | 60.88 | 60.89 | 301,520 | -1.95(-3.10%) |
Apr 04, 2022 | 61.93 | 62.86 | 61.75 | 62.84 | 185,070 | +5.04(+8.71%) |
Apr 01, 2022 | 58.29 | 58.84 | 57.35 | 57.80 | 149,784 | +2.46(+4.45%) |
Mar 31, 2022 | 57.75 | 58.12 | 55.10 | 55.34 | 228,194 | -1.73(-3.03%) |
Mar 30, 2022 | 57.06 | 58.10 | 56.37 | 57.07 | 159,486 | +1.87(+3.39%) |
Mar 29, 2022 | 54.41 | 55.20 | 54.33 | 55.20 | 147,856 | +0.23(+0.42%) |
Mar 28, 2022 | 54.00 | 55.05 | 54.00 | 54.97 | 132,306 | +0.38(+0.70%) |
Mar 25, 2022 | 54.50 | 55.85 | 53.81 | 54.59 | 236,964 | -2.76(-4.81%) |
Mar 24, 2022 | 58.50 | 58.50 | 56.80 | 57.35 | 56,574 | +0.16(+0.27%) |
Mar 23, 2022 | 56.24 | 58.17 | 55.82 | 57.20 | 137,745 | +0.52(+0.91%) |
Mar 22, 2022 | 55.45 | 56.76 | 55.45 | 56.68 | 120,723 | +2.33(+4.29%) |
Mar 21, 2022 | 55.50 | 55.50 | 53.87 | 54.35 | 146,836 | -2.43(-4.28%) |
Mar 18, 2022 | 53.50 | 57.24 | 53.50 | 56.78 | 240,345 | +2.89(+5.36%) |
Mar 17, 2022 | 54.80 | 54.80 | 52.56 | 53.89 | 139,658 | -0.92(-1.68%) |
Mar 16, 2022 | 51.26 | 55.04 | 50.52 | 54.81 | 400,452 | +10.05(+22.45%) |
Mar 15, 2022 | 43.05 | 45.37 | 42.60 | 44.76 | 344,926 | +1.46(+3.37%) |
Mar 14, 2022 | 45.34 | 45.34 | 43.30 | 43.30 | 469,118 | -4.15(-8.75%) |
Mar 11, 2022 | 51.00 | 51.00 | 47.35 | 47.45 | 245,786 | -1.56(-3.18%) |
Mar 10, 2022 | 50.97 | 51.00 | 48.79 | 49.01 | 385,342 | -2.16(-4.21%) |
Mar 09, 2022 | 50.27 | 51.24 | 49.57 | 51.16 | 208,486 | +2.91(+6.04%) |
Mar 08, 2022 | 48.09 | 51.00 | 47.00 | 48.25 | 387,193 | -2.84(-5.56%) |
Mar 07, 2022 | 51.24 | 52.56 | 50.81 | 51.09 | 228,472 | -2.55(-4.75%) |
Mar 04, 2022 | 53.66 | 54.75 | 53.50 | 53.64 | 246,230 | -4.38(-7.56%) |
Mar 03, 2022 | 59.34 | 59.70 | 57.99 | 58.02 | 208,305 | -3.26(-5.32%) |
Mar 02, 2022 | 61.50 | 61.50 | 60.51 | 61.28 | 69,127 | +1.15(+1.90%) |
Mar 01, 2022 | 60.94 | 60.94 | 59.38 | 60.13 | 71,926 | -1.91(-3.07%) |
Feb 28, 2022 | 60.95 | 62.09 | 60.30 | 62.04 | 188,317 | +0.53(+0.86%) |
Feb 25, 2022 | 60.59 | 61.51 | 59.70 | 61.51 | 98,598 | +1.44(+2.40%) |
Feb 24, 2022 | 56.22 | 60.07 | 56.22 | 60.07 | 186,915 | -0.63(-1.04%) |
Feb 23, 2022 | 62.24 | 62.27 | 60.70 | 60.70 | 105,000 | +0.70(+1.17%) |
Feb 22, 2022 | 60.20 | 60.83 | 59.42 | 60.00 | 88,239 | -1.98(-3.19%) |
Feb 18, 2022 | 61.98 | 0 | -1.98(-3.10%) | |||
Feb 17, 2022 | 64.50 | 65.09 | 63.53 | 63.96 | 139,897 | +0.63(+0.99%) |
Feb 16, 2022 | 63.49 | 63.49 | 62.55 | 63.33 | 53,099 | +0.22(+0.35%) |
Feb 15, 2022 | 62.35 | 63.11 | 62.35 | 63.11 | 118,809 | +3.10(+5.17%) |
Feb 14, 2022 | 59.05 | 60.38 | 59.05 | 60.01 | 163,788 | +1.63(+2.79%) |
Feb 11, 2022 | 60.10 | 60.75 | 58.00 | 58.38 | 182,172 | -2.60(-4.26%) |
Feb 10, 2022 | 61.30 | 62.51 | 60.95 | 60.98 | 86,072 | -2.70(-4.24%) |
Feb 09, 2022 | 63.62 | 63.74 | 63.15 | 63.68 | 87,950 | +1.92(+3.11%) |
Feb 08, 2022 | 60.90 | 61.84 | 60.62 | 61.76 | 106,408 | -0.21(-0.34%) |
Feb 07, 2022 | 62.05 | 62.29 | 61.69 | 61.97 | 46,536 | +0.47(+0.76%) |
Feb 04, 2022 | 60.50 | 61.72 | 60.30 | 61.50 | 103,578 | +2.65(+4.50%) |
Feb 03, 2022 | 59.48 | 59.98 | 58.81 | 58.85 | 119,677 | -1.03(-1.72%) |
Feb 02, 2022 | 60.30 | 62.25 | 59.76 | 59.88 | 108,465 | +0.01(+0.02%) |
Feb 01, 2022 | 59.90 | 60.32 | 59.33 | 59.87 | 91,074 | +0.28(+0.47%) |
Jan 31, 2022 | 56.45 | 59.59 | 59.59 | 132,354 | +3.34(+5.94%) | |
Jan 28, 2022 | 55.15 | 56.34 | 55.05 | 56.25 | 254,229 | -4.47(-7.36%) |
Jan 27, 2022 | 62.30 | 63.75 | 60.72 | 60.72 | 233,257 | -1.58(-2.54%) |
Jan 26, 2022 | 63.15 | 63.44 | 62.27 | 62.30 | 94,637 | +0.44(+0.71%) |
Jan 25, 2022 | 60.16 | 62.28 | 60.16 | 61.86 | 80,628 | +0.16(+0.26%) |
Jan 24, 2022 | 61.24 | 62.00 | 59.51 | 61.70 | 454,058 | -3.57(-5.47%) |
Jan 21, 2022 | 67.00 | 67.00 | 65.01 | 65.27 | 194,766 | -1.67(-2.49%) |
Jan 20, 2022 | 67.68 | 68.15 | 66.88 | 66.94 | 99,930 | +1.63(+2.50%) |
Jan 19, 2022 | 66.50 | 67.00 | 65.31 | 65.31 | 69,190 | -2.54(-3.74%) |
Jan 18, 2022 | 67.42 | 67.96 | 66.30 | 67.85 | 137,995 | -0.12(-0.17%) |
Jan 14, 2022 | 67.97 | 0 | +1.95(+2.95%) | |||
Jan 13, 2022 | 67.28 | 67.42 | 66.02 | 66.02 | 146,529 | -1.56(-2.31%) |
Jan 12, 2022 | 67.20 | 67.58 | 66.41 | 67.58 | 161,091 | +3.86(+6.06%) |
Jan 11, 2022 | 62.00 | 63.72 | 61.53 | 63.72 | 134,416 | +2.46(+4.02%) |
Jan 10, 2022 | 61.49 | 62.00 | 60.21 | 61.26 | 239,855 | -1.83(-2.90%) |
Jan 07, 2022 | 63.35 | 63.54 | 62.79 | 63.09 | 109,071 | -0.67(-1.05%) |
Jan 06, 2022 | 63.22 | 64.04 | 63.22 | 63.76 | 134,054 | -0.24(-0.38%) |
Jan 05, 2022 | 64.99 | 65.29 | 64.00 | 64.00 | 239,688 | -5.21(-7.53%) |
Jan 04, 2022 | 69.65 | 70.30 | 68.23 | 69.21 | 168,922 | -0.50(-0.72%) |
Jan 03, 2022 | 68.60 | 69.92 | 68.50 | 69.71 | 138,187 | +2.21(+3.27%) |
Dec 31, 2021 | 69.69 | 69.69 | 67.50 | 67.50 | 99,325 | -2.13(-3.06%) |
Dec 30, 2021 | 67.48 | 70.30 | 67.25 | 69.63 | 275,606 | +2.47(+3.67%) |
Dec 29, 2021 | 66.80 | 67.28 | 66.51 | 67.16 | 87,443 | +0.94(+1.43%) |
Dec 28, 2021 | 66.52 | 67.06 | 66.01 | 66.22 | 66,639 | -1.13(-1.68%) |
Dec 27, 2021 | 67.78 | 67.78 | 67.22 | 67.35 | 124,167 | -1.74(-2.52%) |
Dec 23, 2021 | 68.65 | 69.24 | 68.32 | 69.09 | 99,158 | +0.77(+1.13%) |
Dec 22, 2021 | 68.70 | 68.70 | 67.80 | 68.32 | 75,516 | +1.53(+2.29%) |
Dec 21, 2021 | 65.24 | 66.80 | 65.24 | 66.79 | 141,881 | +4.21(+6.73%) |
Dec 20, 2021 | 64.20 | 64.65 | 62.27 | 62.58 | 410,147 | -5.22(-7.70%) |
Dec 17, 2021 | 67.27 | 68.06 | 66.75 | 67.80 | 155,253 | -1.94(-2.78%) |
Dec 16, 2021 | 71.11 | 71.28 | 69.74 | 69.74 | 91,454 | +1.14(+1.66%) |
Dec 15, 2021 | 69.48 | 69.48 | 66.65 | 68.60 | 379,490 | -2.53(-3.56%) |
Dec 14, 2021 | 71.08 | 71.13 | 70.50 | 71.13 | 251,814 | -1.57(-2.16%) |
Dec 13, 2021 | 74.79 | 75.01 | 72.32 | 72.70 | 159,408 | -1.97(-2.64%) |
Dec 10, 2021 | 73.96 | 74.76 | 73.95 | 74.67 | 69,224 | +0.59(+0.80%) |
Dec 09, 2021 | 74.00 | 74.89 | 73.86 | 74.08 | 94,661 | -1.56(-2.06%) |
Dec 08, 2021 | 75.58 | 75.78 | 74.60 | 75.64 | 83,397 | +0.15(+0.19%) |
Dec 07, 2021 | 75.44 | 75.55 | 74.86 | 75.49 | 81,033 | +1.67(+2.26%) |
Dec 06, 2021 | 71.78 | 73.98 | 71.78 | 73.82 | 201,008 | -0.46(-0.62%) |
Dec 03, 2021 | 78.51 | 78.51 | 74.06 | 74.28 | 383,499 | -3.19(-4.11%) |
Dec 02, 2021 | 77.47 | 79.00 | 77.38 | 77.47 | 103,332 | -0.02(-0.02%) |
Dec 01, 2021 | 79.83 | 79.83 | 77.47 | 77.48 | 148,856 | -1.57(-1.99%) |
Nov 30, 2021 | 80.21 | 80.21 | 78.05 | 79.05 | 251,240 | +0.86(+1.10%) |
Nov 29, 2021 | 78.08 | 78.22 | 77.64 | 78.19 | 186,590 | +1.05(+1.36%) |
Nov 26, 2021 | 77.75 | 77.75 | 76.50 | 77.14 | 156,597 | -3.86(-4.77%) |
Nov 24, 2021 | 79.00 | 81.12 | 79.00 | 81.00 | 100,007 | -0.16(-0.20%) |
Nov 23, 2021 | 81.95 | 82.50 | 80.80 | 81.16 | 142,728 | +0.62(+0.77%) |
Nov 22, 2021 | 80.84 | 81.28 | 80.21 | 80.54 | 180,328 | +3.50(+4.54%) |
Nov 19, 2021 | 77.07 | 77.56 | 76.82 | 77.04 | 101,991 | -0.03(-0.04%) |
Nov 18, 2021 | 78.35 | 77.07 | 76.88 | 77.07 | 162,711 | +1.01(+1.33%) |
Nov 17, 2021 | 77.89 | 77.89 | 75.85 | 76.06 | 150,977 | -1.96(-2.51%) |
Nov 16, 2021 | 76.40 | 78.11 | 76.40 | 78.02 | 183,725 | +2.99(+3.99%) |
Nov 15, 2021 | 76.86 | 76.87 | 74.81 | 75.03 | 143,799 | -2.12(-2.75%) |
Nov 12, 2021 | 77.10 | 78.45 | 76.75 | 77.15 | 172,855 | -1.99(-2.51%) |
Nov 11, 2021 | 76.75 | 79.14 | 76.75 | 79.14 | 143,643 | +2.37(+3.09%) |
Nov 10, 2021 | 76.51 | 76.77 | 139,980 | -2.11(-2.67%) | ||
Nov 09, 2021 | 79.87 | 79.95 | 78.66 | 78.88 | 156,359 | -0.03(-0.03%) |
Nov 08, 2021 | 78.75 | 79.00 | 78.00 | 78.91 | 101,448 | -0.05(-0.06%) |
Nov 05, 2021 | 79.90 | 79.90 | 78.52 | 78.95 | 128,100 | -1.16(-1.44%) |
Nov 04, 2021 | 80.86 | 80.90 | 79.97 | 80.11 | 175,639 | +4.22(+5.56%) |
Nov 03, 2021 | 75.20 | 75.92 | 75.14 | 75.89 | 99,787 | -0.53(-0.69%) |
Nov 02, 2021 | 75.94 | 77.50 | 75.85 | 76.42 | 189,706 | +1.46(+1.95%) |
Nov 01, 2021 | 73.79 | 75.05 | 72.44 | 74.96 | 277,825 | +2.52(+3.48%) |
Oct 29, 2021 | 72.49 | 73.32 | 72.00 | 72.44 | 258,925 | -2.41(-3.22%) |
Oct 28, 2021 | 75.00 | 75.00 | 73.09 | 74.85 | 373,237 | -5.11(-6.39%) |
Oct 27, 2021 | 78.81 | 80.14 | 78.81 | 79.96 | 132,952 | +0.44(+0.55%) |
Oct 26, 2021 | 80.98 | 79.52 | 227,126 | -0.66(-0.82%) | ||
Oct 25, 2021 | 79.33 | 80.35 | 78.56 | 80.18 | 257,798 | +4.02(+5.28%) |
Oct 22, 2021 | 75.85 | 76.52 | 75.85 | 76.16 | 165,205 | +2.71(+3.69%) |
Oct 21, 2021 | 72.64 | 73.48 | 71.76 | 73.45 | 119,595 | +0.12(+0.16%) |
Oct 20, 2021 | 73.20 | 73.74 | 73.11 | 73.33 | 82,323 | +0.38(+0.52%) |
Oct 19, 2021 | 72.36 | 72.95 | 72.31 | 72.95 | 83,160 | +1.33(+1.86%) |
Oct 18, 2021 | 71.31 | 71.90 | 70.80 | 71.62 | 103,012 | +1.00(+1.42%) |
Oct 15, 2021 | 69.71 | 71.07 | 69.55 | 70.62 | 195,909 | +3.07(+4.54%) |
Oct 14, 2021 | 67.33 | 67.68 | 66.82 | 67.55 | 199,452 | +0.03(+0.04%) |
Oct 13, 2021 | 66.98 | 67.72 | 66.40 | 67.52 | 130,807 | +2.10(+3.21%) |
Oct 12, 2021 | 65.75 | 66.00 | 65.21 | 65.42 | 54,714 | -0.27(-0.41%) |
Oct 11, 2021 | 66.33 | 66.81 | 65.50 | 65.69 | 110,955 | +2.10(+3.30%) |
Oct 08, 2021 | 64.59 | 64.59 | 63.25 | 63.59 | 94,587 | -1.11(-1.72%) |
Oct 07, 2021 | 64.27 | 64.95 | 63.55 | 64.70 | 158,120 | +2.75(+4.44%) |
Oct 06, 2021 | 61.49 | 62.05 | 61.49 | 61.95 | 90,467 | -1.68(-2.64%) |
Oct 05, 2021 | 63.25 | 63.85 | 63.11 | 63.63 | 137,169 | +2.28(+3.72%) |
Oct 04, 2021 | 62.34 | 62.34 | 61.00 | 61.35 | 132,595 | -0.42(-0.68%) |