Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.36 | 48.17 | 47.35 | 47.68 | 895,474 | -0.09(-0.20%) |
Oct 28, 2022 | 46.90 | 47.93 | 46.02 | 47.77 | 849,243 | +0.99(+2.12%) |
Oct 27, 2022 | 44.35 | 47.49 | 43.68 | 46.78 | 1,626,210 | +2.75(+6.25%) |
Oct 26, 2022 | 44.40 | 44.73 | 43.93 | 44.03 | 591,256 | -0.09(-0.21%) |
Oct 25, 2022 | 42.38 | 44.40 | 42.38 | 44.12 | 677,910 | +1.63(+3.83%) |
Oct 24, 2022 | 42.44 | 42.98 | 42.11 | 42.49 | 830,905 | +0.44(+1.06%) |
Oct 21, 2022 | 41.98 | 42.51 | 41.19 | 42.05 | 487,763 | +0.18(+0.43%) |
Oct 20, 2022 | 42.50 | 43.48 | 41.64 | 41.87 | 450,496 | -0.80(-1.88%) |
Oct 19, 2022 | 43.85 | 44.02 | 42.04 | 42.67 | 462,167 | -1.49(-3.38%) |
Oct 18, 2022 | 44.95 | 45.41 | 43.63 | 44.17 | 627,192 | +0.22(+0.50%) |
Oct 17, 2022 | 43.72 | 44.52 | 43.56 | 43.95 | 790,262 | +0.91(+2.11%) |
Oct 14, 2022 | 44.56 | 44.60 | 43.02 | 43.04 | 585,943 | -1.42(-3.19%) |
Oct 13, 2022 | 42.63 | 44.98 | 42.29 | 44.46 | 725,791 | +1.15(+2.66%) |
Oct 12, 2022 | 44.28 | 44.28 | 43.06 | 43.31 | 1,011,150 | -1.03(-2.33%) |
Oct 11, 2022 | 44.88 | 45.59 | 44.17 | 44.34 | 766,486 | -0.43(-0.95%) |
Oct 10, 2022 | 45.41 | 45.64 | 44.74 | 44.76 | 413,027 | -0.38(-0.84%) |
Oct 07, 2022 | 45.90 | 45.98 | 45.06 | 45.14 | 460,800 | -1.21(-2.61%) |
Oct 06, 2022 | 46.11 | 46.47 | 45.74 | 46.35 | 410,966 | -0.18(-0.39%) |
Oct 05, 2022 | 46.13 | 46.83 | 45.75 | 46.53 | 484,047 | -0.25(-0.53%) |
Oct 04, 2022 | 45.38 | 46.89 | 45.38 | 46.78 | 773,229 | +1.77(+3.93%) |
Oct 03, 2022 | 44.17 | 45.35 | 43.47 | 45.01 | 631,246 | +1.40(+3.21%) |
Sep 30, 2022 | 43.77 | 44.38 | 43.56 | 43.61 | 812,641 | +0.11(+0.26%) |
Sep 29, 2022 | 43.40 | 43.59 | 42.50 | 43.50 | 673,746 | -0.42(-0.95%) |
Sep 28, 2022 | 42.65 | 44.23 | 42.65 | 43.91 | 516,293 | +1.37(+3.22%) |
Sep 27, 2022 | 43.00 | 43.51 | 42.14 | 42.54 | 552,470 | -0.12(-0.29%) |
Sep 26, 2022 | 44.03 | 44.25 | 41.94 | 42.66 | 800,892 | -1.70(-3.84%) |
Sep 23, 2022 | 44.70 | 44.88 | 43.70 | 44.37 | 532,454 | -0.79(-1.76%) |
Sep 22, 2022 | 46.61 | 46.66 | 44.65 | 45.16 | 807,543 | -1.54(-3.30%) |
Sep 21, 2022 | 47.08 | 48.01 | 46.69 | 46.70 | 593,813 | -0.11(-0.24%) |
Sep 20, 2022 | 47.75 | 47.75 | 46.39 | 46.82 | 1,398,592 | -1.52(-3.15%) |
Sep 19, 2022 | 47.69 | 48.95 | 47.64 | 48.34 | 655,796 | +0.51(+1.07%) |
Sep 16, 2022 | 47.71 | 48.42 | 47.23 | 47.83 | 2,400,579 | -0.20(-0.41%) |
Sep 15, 2022 | 47.34 | 48.70 | 47.07 | 48.03 | 924,205 | +0.74(+1.56%) |
Sep 14, 2022 | 48.69 | 48.69 | 46.86 | 47.29 | 1,078,760 | -1.35(-2.78%) |
Sep 13, 2022 | 50.57 | 50.62 | 48.60 | 48.64 | 796,181 | -2.77(-5.39%) |
Sep 12, 2022 | 51.35 | 51.99 | 51.18 | 51.41 | 994,395 | +0.45(+0.89%) |
Sep 09, 2022 | 50.75 | 51.42 | 50.52 | 50.96 | 543,760 | +0.31(+0.62%) |
Sep 08, 2022 | 49.13 | 50.66 | 48.75 | 50.65 | 569,637 | +1.10(+2.21%) |
Sep 07, 2022 | 48.58 | 49.62 | 48.10 | 49.55 | 605,591 | +1.02(+2.11%) |
Sep 06, 2022 | 49.87 | 50.02 | 48.15 | 48.53 | 897,611 | -1.28(-2.58%) |
Sep 02, 2022 | 50.38 | 51.33 | 49.63 | 49.81 | 462,668 | -0.07(-0.13%) |
Sep 01, 2022 | 50.01 | 50.01 | 48.98 | 49.88 | 835,970 | -0.22(-0.45%) |
Aug 31, 2022 | 51.24 | 51.38 | 50.05 | 50.10 | 393,496 | -1.04(-2.03%) |
Aug 30, 2022 | 51.89 | 52.27 | 51.05 | 51.14 | 402,936 | -0.81(-1.57%) |
Aug 29, 2022 | 52.71 | 52.87 | 51.87 | 51.96 | 566,523 | -1.22(-2.29%) |
Aug 26, 2022 | 54.42 | 54.42 | 53.02 | 53.17 | 435,240 | -1.04(-1.92%) |
Aug 25, 2022 | 52.91 | 54.23 | 52.57 | 54.21 | 248,772 | +1.41(+2.68%) |
Aug 24, 2022 | 53.31 | 53.31 | 52.47 | 52.80 | 276,265 | -0.32(-0.60%) |
Aug 23, 2022 | 53.19 | 53.41 | 52.98 | 53.12 | 281,351 | +0.10(+0.19%) |
Aug 22, 2022 | 54.15 | 54.26 | 52.87 | 53.01 | 376,463 | -1.69(-3.08%) |
Aug 19, 2022 | 55.14 | 55.25 | 54.56 | 54.70 | 306,533 | -0.66(-1.20%) |
Aug 18, 2022 | 54.93 | 55.43 | 54.78 | 55.36 | 259,109 | +0.42(+0.77%) |
Aug 17, 2022 | 55.01 | 55.46 | 54.48 | 54.94 | 384,968 | -0.53(-0.96%) |
Aug 16, 2022 | 55.12 | 55.81 | 54.73 | 55.48 | 383,060 | +0.26(+0.47%) |
Aug 15, 2022 | 55.06 | 55.43 | 54.83 | 55.21 | 354,019 | -0.29(-0.52%) |
Aug 12, 2022 | 55.12 | 55.55 | 54.87 | 55.51 | 317,735 | +0.81(+1.47%) |
Aug 11, 2022 | 54.25 | 54.91 | 54.23 | 54.70 | 374,099 | +0.62(+1.14%) |
Aug 10, 2022 | 53.79 | 54.72 | 53.63 | 54.08 | 597,466 | +1.15(+2.18%) |
Aug 09, 2022 | 52.20 | 52.95 | 51.80 | 52.93 | 595,484 | +0.62(+1.18%) |
Aug 08, 2022 | 52.10 | 53.08 | 52.10 | 52.31 | 434,181 | +0.42(+0.81%) |
Aug 05, 2022 | 51.51 | 52.18 | 51.51 | 51.89 | 376,368 | +0.18(+0.34%) |
Aug 04, 2022 | 51.92 | 52.27 | 51.53 | 51.71 | 594,821 | -0.37(-0.70%) |
Aug 03, 2022 | 52.51 | 52.51 | 51.55 | 52.08 | 633,601 | -0.34(-0.64%) |
Aug 02, 2022 | 54.13 | 54.13 | 52.40 | 52.41 | 539,456 | -2.20(-4.03%) |
Aug 01, 2022 | 53.82 | 54.96 | 53.51 | 54.62 | 559,348 | +0.30(+0.55%) |
Jul 29, 2022 | 54.40 | 55.13 | 54.03 | 54.32 | 1,061,248 | -0.16(-0.29%) |
Jul 28, 2022 | 53.82 | 55.25 | 53.77 | 54.48 | 824,468 | +1.24(+2.32%) |
Jul 27, 2022 | 52.13 | 53.44 | 52.13 | 53.24 | 656,419 | +1.31(+2.52%) |
Jul 26, 2022 | 52.40 | 52.57 | 51.62 | 51.93 | 1,022,900 | -0.61(-1.16%) |
Jul 25, 2022 | 52.41 | 53.00 | 52.00 | 52.54 | 777,407 | +0.37(+0.72%) |
Jul 22, 2022 | 52.39 | 52.76 | 51.71 | 52.16 | 470,623 | -0.15(-0.29%) |
Jul 21, 2022 | 51.76 | 52.33 | 51.31 | 52.31 | 418,551 | +0.26(+0.50%) |
Jul 20, 2022 | 51.46 | 52.25 | 51.08 | 52.05 | 475,045 | +0.61(+1.18%) |
Jul 19, 2022 | 50.26 | 51.66 | 50.10 | 51.44 | 726,815 | +1.69(+3.39%) |
Jul 18, 2022 | 50.35 | 50.99 | 49.63 | 49.76 | 674,705 | -0.74(-1.47%) |
Jul 15, 2022 | 50.80 | 51.14 | 50.20 | 50.49 | 504,799 | +0.39(+0.79%) |
Jul 14, 2022 | 50.16 | 50.25 | 49.43 | 50.10 | 540,257 | -0.82(-1.62%) |
Jul 13, 2022 | 50.75 | 51.19 | 50.07 | 50.93 | 595,034 | -0.30(-0.59%) |
Jul 12, 2022 | 51.20 | 52.56 | 50.89 | 51.23 | 825,101 | +0.04(+0.07%) |
Jul 11, 2022 | 50.64 | 51.44 | 50.64 | 51.19 | 494,051 | +0.50(+0.98%) |
Jul 08, 2022 | 51.11 | 51.16 | 50.44 | 50.69 | 526,905 | -0.22(-0.42%) |
Jul 07, 2022 | 50.71 | 51.38 | 50.71 | 50.91 | 692,747 | +0.49(+0.97%) |
Jul 06, 2022 | 51.16 | 51.51 | 49.98 | 50.42 | 734,510 | -1.01(-1.97%) |
Jul 05, 2022 | 50.14 | 51.44 | 49.60 | 51.43 | 635,720 | +0.80(+1.57%) |
Jul 01, 2022 | 49.68 | 50.64 | 49.39 | 50.64 | 1,348,432 | +1.08(+2.17%) |
Jun 30, 2022 | 48.51 | 49.98 | 48.25 | 49.56 | 651,009 | +0.62(+1.26%) |
Jun 29, 2022 | 48.99 | 49.17 | 48.36 | 48.94 | 1,129,284 | +0.11(+0.23%) |
Jun 28, 2022 | 50.35 | 50.74 | 48.79 | 48.83 | 808,461 | -1.16(-2.32%) |
Jun 27, 2022 | 50.20 | 51.09 | 49.67 | 49.99 | 1,588,549 | -0.12(-0.24%) |
Jun 24, 2022 | 48.26 | 50.30 | 47.97 | 50.11 | 1,489,967 | +2.42(+5.07%) |
Jun 23, 2022 | 46.66 | 47.76 | 46.03 | 47.70 | 1,899,324 | +0.89(+1.90%) |
Jun 22, 2022 | 46.29 | 47.17 | 46.29 | 46.81 | 707,553 | +0.02(+0.04%) |
Jun 21, 2022 | 47.07 | 47.61 | 46.72 | 46.79 | 1,306,767 | -0.08(-0.18%) |
Jun 17, 2022 | 46.34 | 47.45 | 45.97 | 46.87 | 1,622,088 | +0.78(+1.69%) |
Jun 16, 2022 | 48.18 | 48.40 | 45.71 | 46.09 | 1,261,370 | -3.17(-6.43%) |
Jun 15, 2022 | 50.33 | 50.45 | 48.52 | 49.26 | 806,194 | -0.70(-1.41%) |
Jun 14, 2022 | 49.56 | 50.44 | 49.33 | 49.96 | 663,014 | +0.40(+0.81%) |
Jun 13, 2022 | 51.11 | 51.25 | 49.31 | 49.56 | 757,791 | -2.47(-4.75%) |
Jun 10, 2022 | 53.63 | 53.74 | 51.99 | 52.03 | 472,558 | -2.46(-4.52%) |
Jun 09, 2022 | 55.26 | 55.56 | 54.47 | 54.49 | 510,685 | -0.92(-1.66%) |
Jun 08, 2022 | 56.00 | 56.13 | 55.30 | 55.41 | 446,986 | -0.96(-1.71%) |
Jun 07, 2022 | 56.48 | 56.88 | 56.08 | 56.38 | 760,961 | -0.33(-0.58%) |
Jun 06, 2022 | 56.10 | 56.95 | 55.71 | 56.70 | 626,544 | +1.02(+1.83%) |
Jun 03, 2022 | 55.40 | 55.78 | 54.89 | 55.68 | 362,501 | -0.08(-0.15%) |
Jun 02, 2022 | 55.52 | 55.77 | 54.88 | 55.77 | 460,382 | +0.41(+0.74%) |
Jun 01, 2022 | 56.64 | 56.64 | 54.65 | 55.36 | 520,256 | -0.91(-1.62%) |
May 31, 2022 | 55.92 | 56.56 | 55.34 | 56.27 | 820,054 | -0.05(-0.08%) |
May 27, 2022 | 56.17 | 56.49 | 55.56 | 56.31 | 547,900 | +0.13(+0.23%) |
May 26, 2022 | 55.21 | 56.29 | 55.21 | 56.18 | 467,320 | +0.99(+1.80%) |
May 25, 2022 | 54.53 | 55.49 | 54.53 | 55.19 | 513,046 | +0.34(+0.63%) |
May 24, 2022 | 55.35 | 55.35 | 53.87 | 54.85 | 618,304 | -0.65(-1.17%) |
May 23, 2022 | 55.56 | 55.74 | 54.46 | 55.50 | 647,333 | +0.66(+1.20%) |
May 20, 2022 | 55.69 | 55.86 | 53.21 | 54.84 | 733,912 | -0.34(-0.62%) |
May 19, 2022 | 54.59 | 55.77 | 54.58 | 55.18 | 723,806 | +0.04(+0.07%) |
May 18, 2022 | 56.76 | 56.98 | 55.08 | 55.14 | 623,164 | -1.90(-3.34%) |
May 17, 2022 | 56.44 | 57.07 | 56.33 | 57.05 | 559,370 | +1.45(+2.61%) |
May 16, 2022 | 55.55 | 56.04 | 54.79 | 55.60 | 472,945 | +0.06(+0.12%) |
May 13, 2022 | 55.13 | 56.38 | 55.05 | 55.53 | 710,279 | +0.88(+1.61%) |
May 12, 2022 | 54.55 | 54.91 | 53.92 | 54.65 | 807,690 | +0.17(+0.31%) |
May 11, 2022 | 54.62 | 55.57 | 54.18 | 54.48 | 914,089 | -0.20(-0.37%) |
May 10, 2022 | 56.66 | 56.79 | 53.84 | 54.69 | 1,164,323 | -1.61(-2.85%) |
May 09, 2022 | 56.17 | 57.04 | 55.96 | 56.30 | 737,902 | -0.56(-0.98%) |
May 06, 2022 | 56.40 | 57.18 | 54.95 | 56.85 | 823,668 | +0.17(+0.29%) |
May 05, 2022 | 57.92 | 58.15 | 56.05 | 56.69 | 780,676 | -1.97(-3.36%) |
May 04, 2022 | 55.88 | 58.72 | 55.78 | 58.65 | 1,024,594 | +2.63(+4.69%) |
May 03, 2022 | 54.89 | 56.48 | 54.32 | 56.03 | 1,036,813 | +1.38(+2.53%) |
May 02, 2022 | 54.31 | 54.87 | 53.57 | 54.64 | 1,424,396 | +0.49(+0.91%) |
Apr 29, 2022 | 55.22 | 56.47 | 54.09 | 54.15 | 1,340,814 | -1.59(-2.85%) |
Apr 28, 2022 | 55.98 | 56.65 | 53.38 | 55.74 | 1,484,347 | -0.11(-0.20%) |
Apr 27, 2022 | 55.99 | 56.67 | 55.65 | 55.85 | 1,237,523 | +0.04(+0.07%) |
Apr 26, 2022 | 56.53 | 57.33 | 55.79 | 55.81 | 1,135,762 | -1.23(-2.15%) |
Apr 25, 2022 | 55.41 | 57.21 | 54.41 | 57.04 | 1,433,839 | +1.28(+2.30%) |
Apr 22, 2022 | 56.31 | 56.54 | 55.72 | 55.76 | 803,131 | -0.78(-1.38%) |
Apr 21, 2022 | 57.97 | 58.09 | 56.48 | 56.54 | 717,806 | -0.89(-1.55%) |
Apr 20, 2022 | 56.43 | 57.54 | 56.24 | 57.43 | 1,128,894 | +1.34(+2.38%) |
Apr 19, 2022 | 54.74 | 56.41 | 54.60 | 56.09 | 792,580 | +1.55(+2.84%) |
Apr 18, 2022 | 53.80 | 54.75 | 53.75 | 54.54 | 723,783 | +0.49(+0.91%) |
Apr 14, 2022 | 54.27 | 55.55 | 53.97 | 54.05 | 952,724 | -0.08(-0.15%) |
Apr 13, 2022 | 53.72 | 54.29 | 53.27 | 54.13 | 756,493 | +0.14(+0.26%) |
Apr 12, 2022 | 55.22 | 55.33 | 53.65 | 53.99 | 941,773 | -0.84(-1.52%) |
Apr 11, 2022 | 54.97 | 56.42 | 54.72 | 54.83 | 849,884 | -0.10(-0.19%) |
Apr 08, 2022 | 55.06 | 55.57 | 53.47 | 54.93 | 1,469,088 | -0.32(-0.57%) |
Apr 07, 2022 | 55.99 | 56.27 | 54.08 | 55.25 | 1,366,363 | -0.78(-1.39%) |
Apr 06, 2022 | 57.33 | 57.58 | 55.96 | 56.03 | 1,201,705 | -1.42(-2.47%) |
Apr 05, 2022 | 58.35 | 58.75 | 57.30 | 57.45 | 953,650 | -1.03(-1.76%) |
Apr 04, 2022 | 58.17 | 58.93 | 57.31 | 58.48 | 1,284,365 | +0.14(+0.24%) |
Apr 01, 2022 | 59.74 | 59.74 | 57.51 | 58.34 | 1,739,047 | -1.86(-3.09%) |
Mar 31, 2022 | 62.25 | 62.53 | 60.19 | 60.20 | 754,080 | -2.02(-3.25%) |
Mar 30, 2022 | 63.01 | 63.15 | 61.80 | 62.22 | 644,891 | -0.79(-1.25%) |
Mar 29, 2022 | 62.87 | 63.27 | 62.36 | 63.01 | 712,916 | +0.68(+1.09%) |
Mar 28, 2022 | 62.65 | 62.68 | 61.72 | 62.33 | 529,016 | -0.47(-0.75%) |
Mar 25, 2022 | 62.15 | 62.81 | 61.93 | 62.81 | 515,075 | +0.59(+0.96%) |
Mar 24, 2022 | 61.97 | 62.56 | 61.84 | 62.21 | 475,344 | +0.36(+0.59%) |
Mar 23, 2022 | 63.19 | 63.38 | 61.74 | 61.85 | 713,685 | -1.76(-2.77%) |
Mar 22, 2022 | 63.73 | 64.13 | 63.24 | 63.61 | 566,160 | +0.09(+0.15%) |
Mar 21, 2022 | 63.76 | 64.77 | 63.33 | 63.52 | 602,707 | -0.14(-0.22%) |
Mar 18, 2022 | 63.43 | 64.17 | 62.41 | 63.66 | 5,068,662 | +0.21(+0.34%) |
Mar 17, 2022 | 62.68 | 63.49 | 62.51 | 63.45 | 838,578 | +0.33(+0.52%) |
Mar 16, 2022 | 63.07 | 63.88 | 61.97 | 63.12 | 801,828 | +0.35(+0.56%) |
Mar 15, 2022 | 62.07 | 63.28 | 61.98 | 62.77 | 701,858 | +1.00(+1.62%) |
Mar 14, 2022 | 62.39 | 63.31 | 61.52 | 61.77 | 945,464 | -0.12(-0.20%) |
Mar 11, 2022 | 62.17 | 62.73 | 61.79 | 61.89 | 645,740 | +0.11(+0.18%) |
Mar 10, 2022 | 60.59 | 61.93 | 60.51 | 61.77 | 507,797 | +0.62(+1.02%) |
Mar 09, 2022 | 61.35 | 62.48 | 61.01 | 61.15 | 829,708 | +0.95(+1.57%) |
Mar 08, 2022 | 59.74 | 61.51 | 59.41 | 60.20 | 858,334 | +0.75(+1.27%) |
Mar 07, 2022 | 60.30 | 60.51 | 59.28 | 59.45 | 924,084 | -1.17(-1.93%) |
Mar 04, 2022 | 59.84 | 60.73 | 59.67 | 60.62 | 776,671 | +0.03(+0.05%) |
Mar 03, 2022 | 61.14 | 61.25 | 60.50 | 60.60 | 723,931 | -0.42(-0.69%) |
Mar 02, 2022 | 60.60 | 61.43 | 60.54 | 61.02 | 787,259 | +0.77(+1.28%) |
Mar 01, 2022 | 61.20 | 61.44 | 59.45 | 60.25 | 876,774 | -1.53(-2.48%) |
Feb 28, 2022 | 60.61 | 61.89 | 60.55 | 61.77 | 909,872 | -0.23(-0.37%) |
Feb 25, 2022 | 60.42 | 62.03 | 60.70 | 62.01 | 711,168 | +1.90(+3.16%) |
Feb 24, 2022 | 58.81 | 60.26 | 57.88 | 60.11 | 1,374,247 | -0.05(-0.08%) |
Feb 23, 2022 | 61.54 | 62.19 | 60.14 | 60.15 | 582,011 | -1.06(-1.73%) |
Feb 22, 2022 | 62.42 | 63.08 | 60.94 | 61.21 | 684,403 | -1.53(-2.44%) |
Feb 18, 2022 | 62.74 | 0 | +0.24(+0.38%) | |||
Feb 17, 2022 | 63.87 | 64.01 | 62.49 | 62.50 | 779,076 | -1.92(-2.98%) |
Feb 16, 2022 | 64.50 | 65.29 | 63.95 | 64.42 | 757,698 | -0.38(-0.58%) |
Feb 15, 2022 | 64.52 | 65.48 | 64.41 | 64.80 | 1,039,230 | +1.06(+1.66%) |
Feb 14, 2022 | 64.98 | 65.13 | 63.25 | 63.74 | 951,045 | -1.11(-1.71%) |
Feb 11, 2022 | 65.45 | 66.31 | 64.75 | 64.84 | 1,252,313 | -0.39(-0.59%) |
Feb 10, 2022 | 70.03 | 70.37 | 64.64 | 65.23 | 1,548,406 | -4.74(-6.77%) |
Feb 09, 2022 | 69.47 | 70.61 | 69.47 | 69.97 | 878,339 | +0.88(+1.28%) |
Feb 08, 2022 | 68.19 | 69.16 | 67.73 | 69.08 | 661,345 | +1.12(+1.65%) |
Feb 07, 2022 | 68.78 | 69.16 | 67.78 | 67.96 | 480,121 | -0.93(-1.35%) |
Feb 04, 2022 | 69.16 | 69.64 | 68.19 | 68.89 | 674,209 | -0.63(-0.90%) |
Feb 03, 2022 | 70.44 | 69.40 | 69.51 | 553,487 | -1.10(-1.55%) | |
Feb 02, 2022 | 70.10 | 70.76 | 69.54 | 70.61 | 745,128 | +1.96(+2.86%) |
Feb 01, 2022 | 68.60 | 69.00 | 67.67 | 68.65 | 811,475 | -0.01(-0.01%) |
Jan 31, 2022 | 67.23 | 68.67 | 68.66 | 890,266 | +1.22(+1.80%) | |
Jan 28, 2022 | 66.77 | 67.53 | 64.85 | 67.44 | 1,474,038 | +0.98(+1.47%) |
Jan 27, 2022 | 67.50 | 68.39 | 66.43 | 66.46 | 798,994 | -0.53(-0.80%) |
Jan 26, 2022 | 68.52 | 69.06 | 66.11 | 67.00 | 786,107 | -0.78(-1.16%) |
Jan 25, 2022 | 68.14 | 68.58 | 66.42 | 67.78 | 753,967 | -1.00(-1.45%) |
Jan 24, 2022 | 67.71 | 69.01 | 65.91 | 68.78 | 1,271,704 | +0.92(+1.36%) |
Jan 21, 2022 | 68.46 | 69.49 | 67.70 | 67.86 | 1,040,789 | -0.88(-1.27%) |
Jan 20, 2022 | 71.35 | 72.06 | 68.69 | 68.73 | 915,173 | -2.47(-3.47%) |
Jan 19, 2022 | 72.22 | 72.32 | 71.05 | 71.20 | 1,292,826 | -0.69(-0.96%) |
Jan 18, 2022 | 73.08 | 73.35 | 71.66 | 71.89 | 682,337 | -1.40(-1.91%) |
Jan 14, 2022 | 73.29 | 0 | -1.01(-1.36%) | |||
Jan 13, 2022 | 74.38 | 75.14 | 73.98 | 74.31 | 795,051 | +0.41(+0.56%) |
Jan 12, 2022 | 73.57 | 75.09 | 73.16 | 73.89 | 1,032,638 | +0.73(+1.00%) |
Jan 11, 2022 | 72.72 | 73.16 | 71.87 | 73.16 | 944,631 | +1.62(+2.27%) |
Jan 10, 2022 | 71.63 | 72.16 | 70.53 | 71.54 | 728,830 | +0.14(+0.19%) |
Jan 07, 2022 | 72.28 | 72.61 | 71.27 | 71.40 | 921,560 | -0.96(-1.32%) |
Jan 06, 2022 | 71.42 | 72.41 | 71.33 | 72.36 | 523,216 | +1.21(+1.70%) |
Jan 05, 2022 | 72.43 | 72.68 | 71.01 | 71.16 | 523,193 | -1.00(-1.39%) |
Jan 04, 2022 | 72.06 | 72.96 | 71.94 | 72.16 | 515,988 | +0.45(+0.63%) |
Jan 03, 2022 | 72.28 | 72.61 | 70.32 | 71.71 | 646,159 | -0.38(-0.52%) |
Dec 31, 2021 | 71.78 | 72.56 | 71.78 | 72.09 | 166,283 | +0.11(+0.15%) |
Dec 30, 2021 | 72.93 | 73.49 | 71.95 | 71.98 | 257,405 | -0.51(-0.70%) |
Dec 29, 2021 | 71.88 | 72.75 | 71.84 | 72.48 | 318,277 | +0.87(+1.21%) |
Dec 28, 2021 | 71.68 | 72.40 | 71.56 | 71.62 | 427,519 | -0.17(-0.24%) |
Dec 27, 2021 | 70.40 | 71.81 | 70.09 | 71.79 | 335,766 | +1.41(+2.00%) |
Dec 23, 2021 | 70.45 | 70.80 | 70.19 | 70.38 | 412,533 | +0.28(+0.39%) |
Dec 22, 2021 | 69.11 | 70.12 | 68.69 | 70.10 | 501,898 | +0.88(+1.28%) |
Dec 21, 2021 | 68.23 | 69.69 | 68.21 | 69.22 | 447,752 | +1.26(+1.86%) |
Dec 20, 2021 | 68.39 | 68.42 | 66.96 | 67.96 | 975,315 | -1.14(-1.65%) |
Dec 17, 2021 | 70.03 | 70.26 | 69.01 | 69.10 | 1,736,865 | -1.10(-1.56%) |
Dec 16, 2021 | 71.23 | 71.73 | 69.85 | 70.20 | 573,931 | -0.72(-1.01%) |
Dec 15, 2021 | 70.70 | 71.02 | 70.04 | 70.92 | 627,156 | +0.53(+0.75%) |
Dec 14, 2021 | 69.88 | 71.27 | 69.88 | 70.39 | 593,384 | +0.18(+0.26%) |
Dec 13, 2021 | 70.30 | 70.84 | 69.97 | 70.21 | 398,738 | +0.15(+0.21%) |
Dec 10, 2021 | 70.23 | 70.46 | 69.54 | 70.06 | 294,377 | +0.25(+0.36%) |
Dec 09, 2021 | 70.38 | 70.74 | 69.77 | 69.81 | 223,837 | -0.92(-1.30%) |
Dec 08, 2021 | 71.41 | 71.59 | 70.51 | 70.73 | 366,699 | -0.67(-0.94%) |
Dec 07, 2021 | 70.78 | 71.73 | 70.47 | 71.40 | 411,724 | +1.53(+2.19%) |
Dec 06, 2021 | 69.38 | 70.57 | 69.13 | 69.87 | 610,360 | +1.24(+1.81%) |
Dec 03, 2021 | 70.08 | 70.28 | 68.19 | 68.63 | 661,469 | -1.36(-1.95%) |
Dec 02, 2021 | 68.14 | 70.32 | 68.14 | 69.99 | 625,737 | +2.11(+3.11%) |
Dec 01, 2021 | 69.10 | 70.34 | 67.86 | 67.88 | 653,462 | -0.02(-0.03%) |
Nov 30, 2021 | 68.11 | 68.48 | 67.60 | 67.90 | 809,646 | -0.80(-1.16%) |
Nov 29, 2021 | 70.30 | 70.30 | 68.34 | 68.69 | 846,109 | -0.76(-1.09%) |
Nov 26, 2021 | 69.22 | 70.02 | 68.51 | 69.45 | 335,306 | -0.89(-1.26%) |
Nov 24, 2021 | 70.30 | 70.84 | 69.97 | 70.34 | 426,826 | -0.32(-0.45%) |
Nov 23, 2021 | 70.62 | 71.16 | 70.46 | 70.66 | 402,597 | -0.06(-0.09%) |
Nov 22, 2021 | 71.36 | 71.81 | 70.64 | 70.73 | 495,592 | -0.30(-0.43%) |
Nov 19, 2021 | 70.19 | 71.60 | 70.01 | 71.03 | 1,083,862 | +0.85(+1.21%) |
Nov 18, 2021 | 69.94 | 70.37 | 69.94 | 70.18 | 651,124 | +0.50(+0.72%) |
Nov 17, 2021 | 69.33 | 69.67 | 68.19 | 69.67 | 538,971 | +0.22(+0.32%) |
Nov 16, 2021 | 69.08 | 69.98 | 68.97 | 69.45 | 402,401 | +0.51(+0.74%) |
Nov 15, 2021 | 69.69 | 70.33 | 68.88 | 68.94 | 422,444 | -0.50(-0.72%) |
Nov 12, 2021 | 68.84 | 69.59 | 68.55 | 69.44 | 333,429 | +0.79(+1.15%) |
Nov 11, 2021 | 68.96 | 68.97 | 68.28 | 68.66 | 306,093 | -0.17(-0.25%) |
Nov 10, 2021 | 68.92 | 68.72 | 68.83 | 517,050 | -0.05(-0.08%) | |
Nov 09, 2021 | 68.25 | 68.89 | 67.53 | 68.89 | 463,112 | +0.67(+0.98%) |
Nov 08, 2021 | 69.14 | 69.34 | 67.94 | 68.22 | 654,038 | -0.81(-1.17%) |
Nov 05, 2021 | 67.70 | 69.04 | 67.70 | 69.02 | 465,612 | +1.71(+2.54%) |
Nov 04, 2021 | 67.23 | 68.26 | 66.40 | 67.31 | 606,027 | +0.12(+0.18%) |
Nov 03, 2021 | 66.74 | 68.83 | 66.72 | 67.19 | 1,100,838 | +0.45(+0.67%) |
Nov 02, 2021 | 66.90 | 67.03 | 66.37 | 66.74 | 407,658 | +0.01(+0.01%) |