Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.93 | 85.03 | 81.52 | 81.93 | 972,671 | -1.01(-1.22%) |
Aug 30, 2022 | 84.00 | 84.22 | 82.77 | 82.94 | 690,615 | -1.17(-1.39%) |
Aug 29, 2022 | 81.78 | 84.98 | 81.15 | 84.11 | 592,876 | +1.47(+1.78%) |
Aug 26, 2022 | 85.37 | 86.03 | 82.48 | 82.64 | 783,410 | -2.59(-3.04%) |
Aug 25, 2022 | 84.59 | 85.30 | 83.93 | 85.23 | 527,872 | +1.16(+1.38%) |
Aug 24, 2022 | 82.57 | 84.11 | 82.24 | 84.07 | 503,289 | +1.05(+1.26%) |
Aug 23, 2022 | 82.88 | 84.91 | 82.88 | 83.02 | 980,972 | +0.14(+0.17%) |
Aug 22, 2022 | 81.45 | 82.92 | 81.45 | 82.88 | 562,552 | +0.52(+0.63%) |
Aug 19, 2022 | 82.19 | 82.99 | 82.00 | 82.36 | 508,485 | -0.28(-0.34%) |
Aug 18, 2022 | 81.95 | 82.65 | 81.40 | 82.64 | 483,134 | +1.15(+1.41%) |
Aug 17, 2022 | 81.02 | 81.79 | 80.54 | 81.49 | 305,726 | -0.26(-0.32%) |
Aug 16, 2022 | 82.55 | 82.86 | 81.57 | 81.75 | 426,659 | -0.88(-1.06%) |
Aug 15, 2022 | 82.23 | 82.80 | 80.22 | 82.63 | 408,420 | +0.02(+0.02%) |
Aug 12, 2022 | 81.39 | 82.66 | 81.25 | 82.61 | 484,147 | +1.20(+1.47%) |
Aug 11, 2022 | 80.84 | 82.51 | 80.84 | 81.41 | 302,959 | +0.26(+0.32%) |
Aug 10, 2022 | 80.52 | 81.21 | 79.95 | 81.15 | 419,657 | +1.56(+1.96%) |
Aug 09, 2022 | 80.63 | 81.35 | 79.01 | 79.59 | 517,938 | -1.50(-1.85%) |
Aug 08, 2022 | 81.05 | 82.00 | 80.69 | 81.09 | 469,123 | -0.28(-0.34%) |
Aug 05, 2022 | 80.31 | 81.42 | 79.73 | 81.37 | 454,048 | +0.61(+0.76%) |
Aug 04, 2022 | 82.00 | 82.03 | 80.47 | 80.76 | 409,894 | -1.18(-1.44%) |
Aug 03, 2022 | 81.32 | 82.39 | 80.71 | 81.94 | 407,192 | +0.81(+1.00%) |
Aug 02, 2022 | 81.50 | 82.17 | 80.97 | 81.13 | 562,564 | -0.80(-0.98%) |
Aug 01, 2022 | 83.38 | 83.38 | 81.58 | 81.93 | 521,304 | -0.98(-1.18%) |
Jul 29, 2022 | 80.75 | 83.63 | 80.57 | 82.91 | 910,841 | +1.23(+1.51%) |
Jul 28, 2022 | 81.73 | 82.00 | 78.03 | 81.68 | 932,507 | +3.19(+4.06%) |
Jul 27, 2022 | 78.60 | 79.21 | 77.51 | 78.49 | 812,326 | -0.36(-0.46%) |
Jul 26, 2022 | 78.87 | 79.66 | 78.39 | 78.85 | 840,061 | +0.22(+0.28%) |
Jul 25, 2022 | 77.54 | 78.84 | 76.86 | 78.63 | 648,297 | +1.04(+1.34%) |
Jul 22, 2022 | 77.79 | 79.19 | 76.69 | 77.59 | 1,064,809 | +2.23(+2.96%) |
Jul 21, 2022 | 76.69 | 76.98 | 74.81 | 75.36 | 993,198 | -1.64(-2.13%) |
Jul 20, 2022 | 77.13 | 77.52 | 76.10 | 77.00 | 606,051 | -0.22(-0.28%) |
Jul 19, 2022 | 75.65 | 77.65 | 75.50 | 77.22 | 507,472 | +2.24(+2.99%) |
Jul 18, 2022 | 76.77 | 77.50 | 74.81 | 74.98 | 667,403 | -1.03(-1.36%) |
Jul 15, 2022 | 74.89 | 76.14 | 73.85 | 76.01 | 502,514 | +2.28(+3.09%) |
Jul 14, 2022 | 72.04 | 73.89 | 71.62 | 73.73 | 312,171 | +0.62(+0.85%) |
Jul 13, 2022 | 71.65 | 73.46 | 71.65 | 73.11 | 403,874 | +0.31(+0.43%) |
Jul 12, 2022 | 73.12 | 75.12 | 72.57 | 72.80 | 440,789 | -0.48(-0.66%) |
Jul 11, 2022 | 74.47 | 75.13 | 73.05 | 73.28 | 429,362 | -1.69(-2.25%) |
Jul 08, 2022 | 72.82 | 76.00 | 72.74 | 74.97 | 548,946 | +1.59(+2.17%) |
Jul 07, 2022 | 72.49 | 74.74 | 72.49 | 73.38 | 639,874 | +1.58(+2.20%) |
Jul 06, 2022 | 71.59 | 72.08 | 70.16 | 71.80 | 868,719 | -0.07(-0.10%) |
Jul 05, 2022 | 70.56 | 71.91 | 69.00 | 71.87 | 814,223 | +0.29(+0.41%) |
Jul 01, 2022 | 67.34 | 71.67 | 66.89 | 71.58 | 525,594 | +3.95(+5.84%) |
Jun 30, 2022 | 68.64 | 68.78 | 67.18 | 67.63 | 889,126 | -2.57(-3.66%) |
Jun 29, 2022 | 69.34 | 71.05 | 68.56 | 70.20 | 409,646 | +1.15(+1.67%) |
Jun 28, 2022 | 70.14 | 70.85 | 68.46 | 69.05 | 232,047 | -0.92(-1.31%) |
Jun 27, 2022 | 70.10 | 70.61 | 68.89 | 69.97 | 254,456 | -0.40(-0.57%) |
Jun 24, 2022 | 69.31 | 70.65 | 68.77 | 70.37 | 641,148 | +1.87(+2.73%) |
Jun 23, 2022 | 68.33 | 68.52 | 67.26 | 68.50 | 330,173 | +0.86(+1.27%) |
Jun 22, 2022 | 65.85 | 68.10 | 65.85 | 67.64 | 382,562 | +0.69(+1.03%) |
Jun 21, 2022 | 66.37 | 67.12 | 65.01 | 66.95 | 547,475 | +2.05(+3.16%) |
Jun 17, 2022 | 66.97 | 67.05 | 64.73 | 64.90 | 878,544 | -1.25(-1.89%) |
Jun 16, 2022 | 64.16 | 66.64 | 64.16 | 66.15 | 1,121,832 | +0.20(+0.30%) |
Jun 15, 2022 | 63.76 | 66.26 | 63.76 | 65.95 | 633,253 | +2.26(+3.55%) |
Jun 14, 2022 | 66.31 | 66.31 | 63.20 | 63.69 | 634,959 | -2.17(-3.29%) |
Jun 13, 2022 | 66.50 | 66.92 | 65.35 | 65.86 | 480,549 | -2.37(-3.47%) |
Jun 10, 2022 | 67.54 | 69.05 | 66.90 | 68.23 | 360,330 | -0.36(-0.52%) |
Jun 09, 2022 | 69.64 | 70.11 | 68.18 | 68.59 | 320,307 | -1.35(-1.93%) |
Jun 08, 2022 | 70.55 | 71.18 | 69.23 | 69.94 | 270,530 | -1.20(-1.69%) |
Jun 07, 2022 | 69.79 | 71.45 | 69.30 | 71.14 | 367,869 | +0.92(+1.31%) |
Jun 06, 2022 | 70.01 | 71.73 | 69.43 | 70.22 | 330,131 | -0.72(-1.01%) |
Jun 03, 2022 | 70.79 | 71.92 | 69.80 | 70.94 | 226,105 | -0.21(-0.30%) |
Jun 02, 2022 | 69.11 | 71.20 | 68.24 | 71.15 | 362,404 | +2.22(+3.22%) |
Jun 01, 2022 | 71.74 | 72.08 | 68.55 | 68.93 | 421,817 | -2.24(-3.15%) |
May 31, 2022 | 71.74 | 73.20 | 71.05 | 71.17 | 718,606 | -1.12(-1.55%) |
May 27, 2022 | 72.25 | 72.83 | 71.58 | 72.29 | 355,774 | +0.37(+0.51%) |
May 26, 2022 | 72.26 | 72.98 | 71.56 | 71.92 | 399,380 | -0.12(-0.17%) |
May 25, 2022 | 70.60 | 72.39 | 70.13 | 72.04 | 443,132 | +1.12(+1.58%) |
May 24, 2022 | 69.58 | 71.70 | 68.72 | 70.92 | 265,091 | +0.76(+1.08%) |
May 23, 2022 | 71.19 | 71.19 | 68.84 | 70.16 | 432,624 | -0.19(-0.27%) |
May 20, 2022 | 70.96 | 71.10 | 68.52 | 70.35 | 408,189 | +0.35(+0.50%) |
May 19, 2022 | 68.94 | 70.62 | 68.14 | 70.00 | 456,814 | +0.52(+0.75%) |
May 18, 2022 | 72.64 | 73.19 | 69.14 | 69.48 | 634,703 | -4.22(-5.73%) |
May 17, 2022 | 71.31 | 73.73 | 70.98 | 73.70 | 475,301 | +2.95(+4.17%) |
May 16, 2022 | 70.24 | 70.98 | 69.22 | 70.75 | 401,786 | +0.16(+0.23%) |
May 13, 2022 | 68.27 | 70.69 | 67.84 | 70.59 | 555,789 | +2.94(+4.35%) |
May 12, 2022 | 66.10 | 68.27 | 65.64 | 67.65 | 597,070 | +1.28(+1.93%) |
May 11, 2022 | 67.03 | 68.52 | 66.11 | 66.37 | 773,726 | -0.57(-0.85%) |
May 10, 2022 | 66.81 | 67.48 | 64.69 | 66.94 | 752,104 | +0.80(+1.21%) |
May 09, 2022 | 69.39 | 69.66 | 65.83 | 66.14 | 893,159 | -4.31(-6.12%) |
May 06, 2022 | 70.38 | 71.95 | 69.63 | 70.45 | 638,115 | -0.49(-0.69%) |
May 05, 2022 | 71.10 | 72.34 | 69.33 | 70.94 | 643,083 | -1.27(-1.76%) |
May 04, 2022 | 68.81 | 73.38 | 68.13 | 72.21 | 1,723,730 | +4.77(+7.07%) |
May 03, 2022 | 66.67 | 68.23 | 66.51 | 67.44 | 619,367 | +0.57(+0.85%) |
May 02, 2022 | 67.87 | 68.85 | 65.97 | 66.87 | 728,174 | -1.01(-1.49%) |
Apr 29, 2022 | 68.55 | 69.17 | 67.73 | 67.88 | 672,049 | -1.48(-2.13%) |
Apr 28, 2022 | 68.20 | 70.03 | 67.08 | 69.36 | 912,787 | +1.58(+2.33%) |
Apr 27, 2022 | 67.44 | 69.25 | 66.77 | 67.78 | 626,664 | +0.54(+0.80%) |
Apr 26, 2022 | 67.88 | 67.89 | 66.46 | 67.24 | 789,284 | -2.13(-3.07%) |
Apr 25, 2022 | 67.54 | 69.66 | 67.22 | 69.37 | 952,749 | +1.36(+2.00%) |
Apr 22, 2022 | 73.82 | 73.82 | 67.89 | 68.01 | 1,533,374 | -6.83(-9.13%) |
Apr 21, 2022 | 76.23 | 76.39 | 74.60 | 74.84 | 370,640 | -1.07(-1.41%) |
Apr 20, 2022 | 74.54 | 76.69 | 74.54 | 75.91 | 463,300 | +1.56(+2.10%) |
Apr 19, 2022 | 73.64 | 75.54 | 73.47 | 74.35 | 527,610 | +0.55(+0.75%) |
Apr 18, 2022 | 74.74 | 75.42 | 73.43 | 73.80 | 547,086 | -1.22(-1.63%) |
Apr 14, 2022 | 75.00 | 76.62 | 74.98 | 75.02 | 373,476 | -0.01(-0.01%) |
Apr 13, 2022 | 74.98 | 76.14 | 74.56 | 75.03 | 848,286 | +0.33(+0.44%) |
Apr 12, 2022 | 73.58 | 75.25 | 73.58 | 74.70 | 964,353 | +0.99(+1.34%) |
Apr 11, 2022 | 73.27 | 74.82 | 73.27 | 73.71 | 1,076,469 | -0.25(-0.34%) |
Apr 08, 2022 | 71.87 | 74.86 | 71.25 | 73.96 | 1,776,216 | +3.04(+4.29%) |
Apr 07, 2022 | 68.56 | 71.01 | 67.72 | 70.92 | 918,396 | +2.53(+3.70%) |
Apr 06, 2022 | 66.58 | 68.60 | 66.30 | 68.39 | 773,638 | +1.37(+2.04%) |
Apr 05, 2022 | 66.26 | 67.54 | 66.15 | 67.02 | 902,599 | +0.63(+0.95%) |
Apr 04, 2022 | 67.43 | 67.76 | 65.64 | 66.39 | 673,787 | -0.79(-1.18%) |
Apr 01, 2022 | 65.79 | 67.32 | 65.38 | 67.18 | 724,332 | +1.65(+2.52%) |
Mar 31, 2022 | 65.79 | 66.58 | 65.51 | 65.53 | 913,827 | -0.11(-0.17%) |
Mar 30, 2022 | 67.69 | 68.06 | 65.09 | 65.64 | 1,065,766 | -2.41(-3.54%) |
Mar 29, 2022 | 67.42 | 68.47 | 67.14 | 68.05 | 646,381 | +1.17(+1.75%) |
Mar 28, 2022 | 65.87 | 66.89 | 65.33 | 66.88 | 295,505 | +0.99(+1.50%) |
Mar 25, 2022 | 65.16 | 65.91 | 64.34 | 65.89 | 505,353 | +1.11(+1.71%) |
Mar 24, 2022 | 64.91 | 64.93 | 64.18 | 64.78 | 427,046 | +0.30(+0.47%) |
Mar 23, 2022 | 65.20 | 65.20 | 64.18 | 64.48 | 427,437 | -0.75(-1.15%) |
Mar 22, 2022 | 65.02 | 66.06 | 65.02 | 65.23 | 428,570 | +0.06(+0.09%) |
Mar 21, 2022 | 65.67 | 65.84 | 64.80 | 65.17 | 445,982 | -0.59(-0.90%) |
Mar 18, 2022 | 66.31 | 66.62 | 65.14 | 65.76 | 949,434 | -0.57(-0.86%) |
Mar 17, 2022 | 65.29 | 66.49 | 65.29 | 66.33 | 360,364 | +0.52(+0.79%) |
Mar 16, 2022 | 65.01 | 65.87 | 64.10 | 65.81 | 345,505 | +1.47(+2.28%) |
Mar 15, 2022 | 64.23 | 65.22 | 63.43 | 64.34 | 365,924 | +0.11(+0.17%) |
Mar 14, 2022 | 64.98 | 66.06 | 63.63 | 64.23 | 816,499 | -0.73(-1.12%) |
Mar 11, 2022 | 64.45 | 65.85 | 64.29 | 64.96 | 646,520 | +0.59(+0.92%) |
Mar 10, 2022 | 62.71 | 65.35 | 62.32 | 64.37 | 662,783 | +0.51(+0.80%) |
Mar 09, 2022 | 62.37 | 64.80 | 62.03 | 63.86 | 557,206 | +2.29(+3.72%) |
Mar 08, 2022 | 61.44 | 62.82 | 61.04 | 61.57 | 405,059 | +0.04(+0.07%) |
Mar 07, 2022 | 62.29 | 62.78 | 60.86 | 61.53 | 540,153 | -0.68(-1.09%) |
Mar 04, 2022 | 62.01 | 62.64 | 61.34 | 62.21 | 482,774 | -0.47(-0.75%) |
Mar 03, 2022 | 61.50 | 63.00 | 61.03 | 62.68 | 603,421 | +1.44(+2.35%) |
Mar 02, 2022 | 60.15 | 62.23 | 60.15 | 61.24 | 625,171 | +0.60(+0.99%) |
Mar 01, 2022 | 59.70 | 62.83 | 57.80 | 60.64 | 1,047,325 | +3.93(+6.93%) |
Feb 28, 2022 | 55.80 | 56.88 | 55.30 | 56.71 | 798,628 | -0.21(-0.37%) |
Feb 25, 2022 | 53.86 | 57.10 | 55.33 | 56.92 | 568,371 | +3.52(+6.59%) |
Feb 24, 2022 | 51.09 | 53.51 | 50.47 | 53.40 | 396,798 | +0.87(+1.66%) |
Feb 23, 2022 | 53.11 | 53.38 | 52.06 | 52.53 | 424,910 | -0.27(-0.51%) |
Feb 22, 2022 | 52.55 | 53.39 | 52.16 | 52.80 | 256,607 | -0.13(-0.25%) |
Feb 18, 2022 | 52.93 | 0 | -0.88(-1.64%) | |||
Feb 17, 2022 | 54.30 | 54.42 | 53.35 | 53.81 | 397,062 | -1.03(-1.88%) |
Feb 16, 2022 | 54.20 | 54.97 | 53.74 | 54.84 | 388,183 | +0.17(+0.31%) |
Feb 15, 2022 | 53.10 | 54.83 | 52.77 | 54.67 | 289,772 | +2.26(+4.31%) |
Feb 14, 2022 | 51.94 | 53.19 | 51.92 | 52.41 | 474,703 | +0.61(+1.18%) |
Feb 11, 2022 | 53.16 | 53.49 | 51.35 | 51.80 | 320,419 | -1.11(-2.10%) |
Feb 10, 2022 | 52.51 | 54.49 | 52.32 | 52.91 | 419,431 | -0.47(-0.88%) |
Feb 09, 2022 | 52.44 | 53.73 | 52.44 | 53.38 | 331,804 | +1.68(+3.25%) |
Feb 08, 2022 | 50.65 | 52.83 | 50.23 | 51.70 | 580,966 | +1.09(+2.15%) |
Feb 07, 2022 | 51.94 | 52.26 | 50.42 | 50.61 | 444,346 | -1.53(-2.93%) |
Feb 04, 2022 | 51.93 | 52.72 | 50.53 | 52.14 | 402,350 | -0.39(-0.74%) |
Feb 03, 2022 | 53.04 | 52.53 | 385,558 | -0.97(-1.81%) | ||
Feb 02, 2022 | 53.05 | 53.68 | 51.87 | 53.50 | 385,869 | +0.46(+0.87%) |
Feb 01, 2022 | 52.74 | 53.37 | 52.07 | 53.04 | 423,106 | +0.39(+0.74%) |
Jan 31, 2022 | 51.55 | 52.65 | 535,532 | +0.34(+0.65%) | ||
Jan 28, 2022 | 50.71 | 52.37 | 50.07 | 52.31 | 378,177 | +1.46(+2.87%) |
Jan 27, 2022 | 52.70 | 53.12 | 50.84 | 50.85 | 391,338 | -1.79(-3.40%) |
Jan 26, 2022 | 53.67 | 54.28 | 52.11 | 52.64 | 318,091 | -0.52(-0.98%) |
Jan 25, 2022 | 54.06 | 54.20 | 52.48 | 53.16 | 333,944 | -1.63(-2.97%) |
Jan 24, 2022 | 52.27 | 55.08 | 51.71 | 54.79 | 511,812 | +1.75(+3.30%) |
Jan 21, 2022 | 53.36 | 54.01 | 52.32 | 53.04 | 394,161 | -0.26(-0.49%) |
Jan 20, 2022 | 54.08 | 55.63 | 53.14 | 53.30 | 300,463 | -0.50(-0.93%) |
Jan 19, 2022 | 54.87 | 55.27 | 53.51 | 53.80 | 389,675 | -0.71(-1.30%) |
Jan 18, 2022 | 56.85 | 57.06 | 54.39 | 54.51 | 469,358 | -3.12(-5.41%) |
Jan 14, 2022 | 57.63 | 0 | +0.65(+1.14%) | |||
Jan 13, 2022 | 56.20 | 58.05 | 55.49 | 56.98 | 696,259 | +1.37(+2.46%) |
Jan 12, 2022 | 57.03 | 57.89 | 55.00 | 55.61 | 479,595 | -1.73(-3.02%) |
Jan 11, 2022 | 55.59 | 57.35 | 54.26 | 57.34 | 656,110 | +1.73(+3.11%) |
Jan 10, 2022 | 56.25 | 56.28 | 54.87 | 55.61 | 781,146 | -0.75(-1.33%) |
Jan 07, 2022 | 58.07 | 59.39 | 56.34 | 56.36 | 761,219 | -1.54(-2.66%) |
Jan 06, 2022 | 60.22 | 60.22 | 57.73 | 57.90 | 483,395 | -0.97(-1.65%) |
Jan 05, 2022 | 60.13 | 61.17 | 58.76 | 58.87 | 537,700 | -1.47(-2.44%) |
Jan 04, 2022 | 60.96 | 61.48 | 60.18 | 60.34 | 379,742 | +0.06(+0.10%) |
Jan 03, 2022 | 60.91 | 61.67 | 59.23 | 60.28 | 484,875 | -0.42(-0.69%) |
Dec 31, 2021 | 60.30 | 60.88 | 60.15 | 60.70 | 336,296 | +0.57(+0.95%) |
Dec 30, 2021 | 59.74 | 61.28 | 59.74 | 60.13 | 164,392 | +0.37(+0.62%) |
Dec 29, 2021 | 60.18 | 60.68 | 59.59 | 59.76 | 138,144 | -0.29(-0.48%) |
Dec 28, 2021 | 59.33 | 60.33 | 58.40 | 60.05 | 210,428 | +0.82(+1.38%) |
Dec 27, 2021 | 59.15 | 59.27 | 58.37 | 59.23 | 221,041 | +0.11(+0.19%) |
Dec 23, 2021 | 59.01 | 59.54 | 58.54 | 59.12 | 176,961 | +0.36(+0.61%) |
Dec 22, 2021 | 58.24 | 59.21 | 55.85 | 58.76 | 249,566 | +0.62(+1.07%) |
Dec 21, 2021 | 57.05 | 58.73 | 57.05 | 58.14 | 289,251 | +1.72(+3.05%) |
Dec 20, 2021 | 56.69 | 57.57 | 54.63 | 56.42 | 446,192 | -1.50(-2.59%) |
Dec 17, 2021 | 56.40 | 58.92 | 55.66 | 57.92 | 1,287,474 | +1.67(+2.97%) |
Dec 16, 2021 | 58.23 | 58.71 | 56.23 | 56.25 | 280,274 | -1.69(-2.92%) |
Dec 15, 2021 | 56.79 | 57.98 | 55.70 | 57.94 | 456,648 | +1.09(+1.92%) |
Dec 14, 2021 | 57.28 | 58.07 | 56.28 | 56.85 | 717,823 | -1.12(-1.93%) |
Dec 13, 2021 | 58.51 | 59.53 | 57.84 | 57.97 | 259,480 | -0.73(-1.24%) |
Dec 10, 2021 | 58.58 | 59.59 | 57.83 | 58.70 | 322,980 | +0.49(+0.84%) |
Dec 09, 2021 | 59.13 | 59.71 | 57.19 | 58.21 | 228,128 | -1.24(-2.09%) |
Dec 08, 2021 | 59.17 | 59.70 | 58.50 | 59.45 | 266,023 | +0.43(+0.73%) |
Dec 07, 2021 | 57.39 | 59.72 | 56.90 | 59.02 | 570,317 | +2.10(+3.69%) |
Dec 06, 2021 | 57.01 | 57.92 | 56.16 | 56.92 | 480,482 | +0.73(+1.30%) |
Dec 03, 2021 | 57.19 | 57.19 | 55.28 | 56.19 | 358,781 | -1.05(-1.83%) |
Dec 02, 2021 | 54.29 | 57.54 | 54.29 | 57.24 | 441,815 | +3.48(+6.47%) |
Dec 01, 2021 | 56.91 | 57.56 | 53.67 | 53.76 | 866,427 | -2.41(-4.29%) |
Nov 30, 2021 | 56.36 | 57.06 | 55.50 | 56.17 | 343,047 | -0.43(-0.76%) |
Nov 29, 2021 | 58.39 | 58.65 | 56.50 | 56.60 | 359,797 | -1.21(-2.09%) |
Nov 26, 2021 | 59.76 | 59.95 | 57.59 | 57.81 | 193,026 | -3.44(-5.62%) |
Nov 24, 2021 | 60.64 | 61.52 | 60.37 | 61.25 | 254,586 | +0.39(+0.64%) |
Nov 23, 2021 | 61.58 | 61.60 | 60.43 | 60.86 | 323,705 | -0.83(-1.35%) |
Nov 22, 2021 | 62.05 | 62.78 | 61.35 | 61.69 | 291,653 | -0.23(-0.37%) |
Nov 19, 2021 | 64.22 | 64.76 | 61.52 | 61.92 | 473,983 | -2.70(-4.18%) |
Nov 18, 2021 | 65.15 | 64.86 | 64.46 | 64.62 | 323,538 | -0.59(-0.90%) |
Nov 17, 2021 | 64.69 | 65.48 | 64.12 | 65.21 | 254,713 | +0.06(+0.09%) |
Nov 16, 2021 | 64.74 | 65.51 | 64.21 | 65.15 | 265,592 | +0.24(+0.37%) |
Nov 15, 2021 | 64.89 | 65.53 | 64.53 | 64.91 | 375,814 | +0.18(+0.28%) |
Nov 12, 2021 | 64.03 | 65.22 | 63.55 | 64.73 | 270,897 | +0.79(+1.24%) |
Nov 11, 2021 | 64.10 | 64.42 | 63.65 | 63.94 | 291,937 | -0.23(-0.36%) |
Nov 10, 2021 | 64.20 | 64.17 | 378,690 | +0.01(+0.02%) | ||
Nov 09, 2021 | 64.46 | 64.71 | 63.55 | 64.16 | 345,103 | -0.14(-0.22%) |
Nov 08, 2021 | 64.04 | 64.88 | 63.42 | 64.30 | 287,620 | +0.08(+0.12%) |
Nov 05, 2021 | 62.80 | 65.50 | 62.76 | 64.22 | 475,944 | +1.80(+2.88%) |
Nov 04, 2021 | 62.06 | 62.48 | 61.62 | 62.42 | 359,114 | +0.24(+0.39%) |
Nov 03, 2021 | 62.19 | 62.70 | 61.23 | 62.18 | 492,321 | -0.56(-0.89%) |
Nov 02, 2021 | 62.99 | 63.25 | 62.19 | 62.74 | 649,355 | -0.46(-0.73%) |
Nov 01, 2021 | 61.75 | 63.39 | 62.04 | 63.20 | 503,487 | +1.20(+1.94%) |
Oct 29, 2021 | 60.50 | 62.46 | 60.45 | 62.00 | 1,160,485 | +3.62(+6.20%) |
Oct 28, 2021 | 56.57 | 58.87 | 56.51 | 58.38 | 720,686 | +2.26(+4.03%) |
Oct 27, 2021 | 55.98 | 56.94 | 55.62 | 56.12 | 560,666 | +0.18(+0.32%) |
Oct 26, 2021 | 55.50 | 55.94 | 669,576 | -0.29(-0.52%) | ||
Oct 25, 2021 | 57.49 | 57.70 | 56.09 | 56.23 | 389,957 | -1.52(-2.63%) |
Oct 22, 2021 | 57.57 | 58.22 | 56.66 | 57.75 | 322,752 | -0.20(-0.35%) |
Oct 21, 2021 | 57.41 | 58.05 | 56.77 | 57.95 | 316,118 | +0.76(+1.33%) |
Oct 20, 2021 | 57.04 | 58.13 | 56.42 | 57.19 | 258,228 | +0.43(+0.76%) |
Oct 19, 2021 | 56.96 | 57.48 | 56.40 | 56.76 | 290,151 | +0.23(+0.41%) |
Oct 18, 2021 | 56.60 | 56.92 | 56.00 | 56.53 | 347,584 | -0.36(-0.63%) |
Oct 15, 2021 | 56.09 | 57.63 | 56.09 | 56.89 | 304,682 | +1.18(+2.12%) |
Oct 14, 2021 | 55.94 | 56.64 | 55.38 | 55.71 | 318,868 | +0.56(+1.02%) |
Oct 13, 2021 | 56.06 | 56.36 | 55.10 | 55.15 | 347,841 | -1.07(-1.90%) |
Oct 12, 2021 | 56.76 | 57.12 | 56.10 | 56.22 | 307,391 | -0.20(-0.35%) |
Oct 11, 2021 | 58.06 | 58.12 | 56.23 | 56.42 | 413,379 | -1.70(-2.92%) |
Oct 08, 2021 | 60.14 | 61.17 | 57.97 | 58.12 | 382,387 | -2.02(-3.36%) |
Oct 07, 2021 | 60.61 | 61.92 | 59.94 | 60.14 | 578,027 | -0.50(-0.82%) |
Oct 06, 2021 | 61.33 | 61.33 | 59.34 | 60.64 | 427,550 | -0.42(-0.69%) |
Oct 05, 2021 | 63.25 | 63.46 | 60.52 | 61.06 | 1,203,989 | -3.58(-5.54%) |
Oct 04, 2021 | 65.16 | 66.77 | 64.23 | 64.64 | 522,992 | -0.85(-1.30%) |
Oct 01, 2021 | 65.49 | 65.90 | 63.56 | 65.49 | 281,754 | +1.71(+2.68%) |
Sep 30, 2021 | 64.66 | 64.76 | 63.43 | 63.78 | 502,050 | -0.47(-0.73%) |
Sep 29, 2021 | 64.70 | 64.87 | 64.70 | 64.25 | 162,562 | -0.32(-0.50%) |
Sep 28, 2021 | 65.11 | 65.75 | 64.25 | 64.57 | 653,949 | -1.02(-1.56%) |
Sep 27, 2021 | 65.47 | 66.81 | 65.23 | 65.59 | 390,509 | +0.44(+0.68%) |
Sep 24, 2021 | 65.28 | 65.93 | 64.68 | 65.15 | 352,295 | +0.00(+0.00%) |
Sep 23, 2021 | 66.13 | 66.20 | 64.80 | 65.15 | 331,181 | -0.35(-0.53%) |
Sep 22, 2021 | 63.95 | 66.23 | 63.54 | 65.50 | 564,542 | +1.76(+2.76%) |
Sep 21, 2021 | 63.75 | 63.98 | 62.53 | 63.74 | 362,219 | +0.53(+0.84%) |
Sep 20, 2021 | 61.36 | 63.36 | 59.81 | 63.21 | 811,883 | +1.99(+3.25%) |
Sep 17, 2021 | 59.47 | 61.24 | 59.47 | 61.22 | 1,489,878 | +1.86(+3.13%) |
Sep 16, 2021 | 59.85 | 60.37 | 58.74 | 59.36 | 651,392 | -0.38(-0.64%) |
Sep 15, 2021 | 56.70 | 60.87 | 56.70 | 59.74 | 513,602 | -0.74(-1.22%) |
Sep 14, 2021 | 65.07 | 65.67 | 60.31 | 60.48 | 1,144,203 | -4.54(-6.98%) |
Sep 13, 2021 | 65.33 | 65.33 | 64.00 | 65.02 | 197,464 | +0.44(+0.68%) |
Sep 10, 2021 | 66.50 | 66.67 | 64.56 | 64.58 | 256,487 | -1.12(-1.70%) |
Sep 09, 2021 | 66.06 | 67.43 | 65.60 | 65.70 | 252,540 | -0.23(-0.35%) |
Sep 08, 2021 | 66.28 | 66.57 | 64.67 | 65.93 | 667,469 | -0.73(-1.10%) |
Sep 07, 2021 | 68.01 | 68.12 | 66.60 | 66.66 | 252,912 | -1.50(-2.20%) |
Sep 03, 2021 | 67.89 | 68.65 | 67.89 | 68.16 | 285,498 | -0.10(-0.15%) |
Sep 02, 2021 | 66.87 | 68.30 | 66.66 | 68.26 | 315,520 | +1.63(+2.45%) |