Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.03 | 40.24 | 39.08 | 39.13 | 233,881 | -0.66(-1.65%) |
Aug 30, 2022 | 40.70 | 41.02 | 39.63 | 39.79 | 204,056 | -1.03(-2.53%) |
Aug 29, 2022 | 40.35 | 41.39 | 40.04 | 40.82 | 213,571 | -0.20(-0.49%) |
Aug 26, 2022 | 42.32 | 42.64 | 40.63 | 41.03 | 251,138 | -1.39(-3.28%) |
Aug 25, 2022 | 41.35 | 42.61 | 41.04 | 42.42 | 241,488 | +1.65(+4.05%) |
Aug 24, 2022 | 39.79 | 40.88 | 39.63 | 40.77 | 214,530 | +0.67(+1.66%) |
Aug 23, 2022 | 39.87 | 40.78 | 39.82 | 40.10 | 303,790 | +0.20(+0.51%) |
Aug 22, 2022 | 40.09 | 40.33 | 39.50 | 39.90 | 271,531 | -1.12(-2.73%) |
Aug 19, 2022 | 41.87 | 41.91 | 40.61 | 41.02 | 337,705 | -1.30(-3.08%) |
Aug 18, 2022 | 41.79 | 42.44 | 41.60 | 42.32 | 287,119 | +0.69(+1.65%) |
Aug 17, 2022 | 41.86 | 42.24 | 41.03 | 41.63 | 394,268 | -0.86(-2.02%) |
Aug 16, 2022 | 42.09 | 43.02 | 41.96 | 42.50 | 279,213 | +0.59(+1.41%) |
Aug 15, 2022 | 41.19 | 42.04 | 40.69 | 41.91 | 291,969 | +0.14(+0.32%) |
Aug 12, 2022 | 40.51 | 42.30 | 40.23 | 41.77 | 332,106 | +1.47(+3.65%) |
Aug 11, 2022 | 39.61 | 41.29 | 39.61 | 40.30 | 367,321 | +1.05(+2.68%) |
Aug 10, 2022 | 39.62 | 39.79 | 38.77 | 39.25 | 378,505 | +0.52(+1.35%) |
Aug 09, 2022 | 38.53 | 40.09 | 38.40 | 38.73 | 574,534 | +0.97(+2.56%) |
Aug 08, 2022 | 36.88 | 37.96 | 36.51 | 37.76 | 520,298 | +1.25(+3.41%) |
Aug 05, 2022 | 35.98 | 37.07 | 35.92 | 36.51 | 353,388 | +0.53(+1.48%) |
Aug 04, 2022 | 36.04 | 36.25 | 35.64 | 35.98 | 329,572 | +0.02(+0.05%) |
Aug 03, 2022 | 36.44 | 36.71 | 35.83 | 35.96 | 346,840 | -0.09(-0.24%) |
Aug 02, 2022 | 35.59 | 36.42 | 35.18 | 36.05 | 296,218 | +0.33(+0.92%) |
Aug 01, 2022 | 35.76 | 36.36 | 35.15 | 35.72 | 383,358 | -0.26(-0.73%) |
Jul 29, 2022 | 36.13 | 36.68 | 35.66 | 35.98 | 406,905 | +0.12(+0.32%) |
Jul 28, 2022 | 35.93 | 36.58 | 35.13 | 35.87 | 384,096 | +0.43(+1.23%) |
Jul 27, 2022 | 34.27 | 35.88 | 33.94 | 35.43 | 297,571 | +1.07(+3.12%) |
Jul 26, 2022 | 34.59 | 34.74 | 34.11 | 34.36 | 257,946 | -0.04(-0.11%) |
Jul 25, 2022 | 33.56 | 34.58 | 32.45 | 34.40 | 279,286 | +1.05(+3.16%) |
Jul 22, 2022 | 33.59 | 34.83 | 33.08 | 33.34 | 281,045 | -0.03(-0.09%) |
Jul 21, 2022 | 33.34 | 33.44 | 32.21 | 33.37 | 434,500 | +0.46(+1.41%) |
Jul 20, 2022 | 32.14 | 32.98 | 31.91 | 32.91 | 256,121 | +0.86(+2.68%) |
Jul 19, 2022 | 30.84 | 32.25 | 30.65 | 32.05 | 329,805 | +1.21(+3.92%) |
Jul 18, 2022 | 31.32 | 31.86 | 30.69 | 30.84 | 226,343 | +0.22(+0.73%) |
Jul 15, 2022 | 31.03 | 31.17 | 29.98 | 30.62 | 244,318 | +0.20(+0.67%) |
Jul 14, 2022 | 30.47 | 30.68 | 29.64 | 30.41 | 239,093 | -1.10(-3.50%) |
Jul 13, 2022 | 30.85 | 32.29 | 30.85 | 31.52 | 280,747 | +0.26(+0.83%) |
Jul 12, 2022 | 30.32 | 31.43 | 30.32 | 31.26 | 243,606 | +0.58(+1.89%) |
Jul 11, 2022 | 30.85 | 31.15 | 30.34 | 30.68 | 206,160 | -0.52(-1.67%) |
Jul 08, 2022 | 31.44 | 32.17 | 30.94 | 31.20 | 363,046 | -0.22(-0.71%) |
Jul 07, 2022 | 31.30 | 31.87 | 31.26 | 31.42 | 420,987 | +0.64(+2.07%) |
Jul 06, 2022 | 31.76 | 32.03 | 29.92 | 30.78 | 409,764 | -0.97(-3.04%) |
Jul 05, 2022 | 32.23 | 32.23 | 30.71 | 31.75 | 568,706 | -1.34(-4.06%) |
Jul 01, 2022 | 33.48 | 34.08 | 32.54 | 33.09 | 451,421 | -1.11(-3.25%) |
Jun 30, 2022 | 34.26 | 34.60 | 33.13 | 34.20 | 467,454 | -0.52(-1.50%) |
Jun 29, 2022 | 34.87 | 35.25 | 33.61 | 34.72 | 436,122 | +0.47(+1.38%) |
Jun 28, 2022 | 35.80 | 36.37 | 34.14 | 34.25 | 419,094 | -1.05(-2.98%) |
Jun 27, 2022 | 35.70 | 36.28 | 34.94 | 35.30 | 355,035 | -0.18(-0.52%) |
Jun 24, 2022 | 34.74 | 35.82 | 34.47 | 35.49 | 558,334 | +1.15(+3.35%) |
Jun 23, 2022 | 35.18 | 36.13 | 33.00 | 34.34 | 441,252 | -1.01(-2.84%) |
Jun 22, 2022 | 34.61 | 35.62 | 34.50 | 35.34 | 471,206 | -0.03(-0.08%) |
Jun 21, 2022 | 35.44 | 35.46 | 34.32 | 35.37 | 717,302 | +0.98(+2.84%) |
Jun 17, 2022 | 32.99 | 34.56 | 31.75 | 34.40 | 4,359,274 | +2.88(+9.14%) |
Jun 16, 2022 | 34.66 | 35.03 | 30.78 | 31.52 | 1,141,412 | -4.00(-11.27%) |
Jun 15, 2022 | 35.81 | 36.53 | 34.79 | 35.52 | 791,718 | +0.29(+0.82%) |
Jun 14, 2022 | 35.19 | 36.60 | 34.11 | 35.23 | 778,951 | +0.04(+0.11%) |
Jun 13, 2022 | 38.66 | 38.80 | 34.55 | 35.19 | 1,161,795 | -5.01(-12.45%) |
Jun 10, 2022 | 39.58 | 40.74 | 39.17 | 40.20 | 349,756 | -0.03(-0.07%) |
Jun 09, 2022 | 40.87 | 41.07 | 40.16 | 40.22 | 246,597 | -0.92(-2.23%) |
Jun 08, 2022 | 42.41 | 42.77 | 40.99 | 41.14 | 199,161 | -1.81(-4.22%) |
Jun 07, 2022 | 42.50 | 43.24 | 42.32 | 42.95 | 220,927 | +0.11(+0.25%) |
Jun 06, 2022 | 42.97 | 43.13 | 42.29 | 42.85 | 197,674 | +0.07(+0.16%) |
Jun 03, 2022 | 43.33 | 43.65 | 42.12 | 42.78 | 171,692 | -0.92(-2.12%) |
Jun 02, 2022 | 42.50 | 43.96 | 42.37 | 43.70 | 197,577 | +1.58(+3.75%) |
Jun 01, 2022 | 43.31 | 43.60 | 41.67 | 42.12 | 286,934 | -1.15(-2.65%) |
May 31, 2022 | 43.99 | 44.20 | 43.15 | 43.27 | 249,023 | -0.54(-1.23%) |
May 27, 2022 | 43.57 | 44.51 | 43.29 | 43.81 | 163,589 | +0.36(+0.82%) |
May 26, 2022 | 43.17 | 44.26 | 43.05 | 43.45 | 218,274 | +0.48(+1.12%) |
May 25, 2022 | 42.25 | 43.38 | 41.93 | 42.97 | 204,416 | +0.47(+1.11%) |
May 24, 2022 | 42.69 | 43.30 | 41.97 | 42.50 | 284,855 | -0.13(-0.32%) |
May 23, 2022 | 42.16 | 42.92 | 41.68 | 42.63 | 277,660 | +0.90(+2.15%) |
May 20, 2022 | 43.00 | 43.74 | 41.09 | 41.74 | 290,774 | -0.84(-1.97%) |
May 19, 2022 | 43.16 | 44.26 | 42.27 | 42.58 | 316,701 | -1.02(-2.34%) |
May 18, 2022 | 44.63 | 45.48 | 43.34 | 43.60 | 426,963 | -0.69(-1.57%) |
May 17, 2022 | 43.82 | 45.05 | 43.04 | 44.29 | 403,518 | +1.65(+3.86%) |
May 16, 2022 | 41.73 | 42.99 | 41.58 | 42.64 | 329,095 | +1.04(+2.50%) |
May 13, 2022 | 40.52 | 41.78 | 40.17 | 41.60 | 338,864 | +1.90(+4.78%) |
May 12, 2022 | 40.72 | 40.72 | 38.72 | 39.71 | 394,626 | -1.17(-2.87%) |
May 11, 2022 | 41.60 | 43.42 | 40.54 | 40.88 | 398,349 | -0.72(-1.74%) |
May 10, 2022 | 44.29 | 44.57 | 41.07 | 41.60 | 563,608 | -2.39(-5.43%) |
May 09, 2022 | 44.73 | 46.50 | 43.36 | 43.99 | 707,527 | -2.34(-5.05%) |
May 06, 2022 | 54.99 | 55.17 | 46.22 | 46.33 | 644,978 | -10.35(-18.26%) |
May 05, 2022 | 58.36 | 58.36 | 55.26 | 56.69 | 238,196 | -1.62(-2.78%) |
May 04, 2022 | 56.85 | 58.66 | 56.39 | 58.30 | 189,955 | +1.39(+2.44%) |
May 03, 2022 | 56.19 | 57.79 | 55.48 | 56.92 | 210,967 | +0.66(+1.18%) |
May 02, 2022 | 56.33 | 57.94 | 54.97 | 56.25 | 292,526 | -0.69(-1.22%) |
Apr 29, 2022 | 59.23 | 59.57 | 56.65 | 56.95 | 219,888 | -2.27(-3.84%) |
Apr 28, 2022 | 57.79 | 59.53 | 56.48 | 59.22 | 258,277 | +2.06(+3.61%) |
Apr 27, 2022 | 57.64 | 57.98 | 56.56 | 57.16 | 331,104 | -0.07(-0.12%) |
Apr 26, 2022 | 58.66 | 58.66 | 57.08 | 57.23 | 204,578 | -1.44(-2.45%) |
Apr 25, 2022 | 59.81 | 60.19 | 56.65 | 58.66 | 314,732 | -2.20(-3.61%) |
Apr 22, 2022 | 61.13 | 61.76 | 60.31 | 60.86 | 280,490 | -0.53(-0.86%) |
Apr 21, 2022 | 63.32 | 63.65 | 60.60 | 61.39 | 266,481 | -1.85(-2.92%) |
Apr 20, 2022 | 64.07 | 64.55 | 62.97 | 63.23 | 274,908 | -0.89(-1.38%) |
Apr 19, 2022 | 62.84 | 65.17 | 62.52 | 64.12 | 309,469 | +1.30(+2.07%) |
Apr 18, 2022 | 63.09 | 64.02 | 62.57 | 62.82 | 211,447 | -0.30(-0.47%) |
Apr 14, 2022 | 63.58 | 64.15 | 62.82 | 63.12 | 256,514 | -0.41(-0.65%) |
Apr 13, 2022 | 62.70 | 63.83 | 62.05 | 63.53 | 278,282 | +1.22(+1.96%) |
Apr 12, 2022 | 60.67 | 62.69 | 60.50 | 62.31 | 313,186 | +2.16(+3.59%) |
Apr 11, 2022 | 59.18 | 60.51 | 58.82 | 60.15 | 236,897 | +0.98(+1.66%) |
Apr 08, 2022 | 60.07 | 60.43 | 59.06 | 59.17 | 327,149 | -0.81(-1.35%) |
Apr 07, 2022 | 60.56 | 61.17 | 59.33 | 59.98 | 379,259 | -0.23(-0.38%) |
Apr 06, 2022 | 60.51 | 61.44 | 59.85 | 60.21 | 382,402 | -0.13(-0.21%) |
Apr 05, 2022 | 62.17 | 63.08 | 60.06 | 60.34 | 437,524 | -1.74(-2.81%) |
Apr 04, 2022 | 61.82 | 62.14 | 60.65 | 62.08 | 185,487 | +0.65(+1.05%) |
Apr 01, 2022 | 60.70 | 61.86 | 60.47 | 61.43 | 345,288 | +0.96(+1.59%) |
Mar 31, 2022 | 61.48 | 62.06 | 60.28 | 60.47 | 313,418 | -0.56(-0.92%) |
Mar 30, 2022 | 60.93 | 61.98 | 59.50 | 61.03 | 424,611 | +0.58(+0.96%) |
Mar 29, 2022 | 60.02 | 60.64 | 58.12 | 60.45 | 328,419 | -0.34(-0.55%) |
Mar 28, 2022 | 61.98 | 62.21 | 60.10 | 60.79 | 241,711 | -1.51(-2.43%) |
Mar 25, 2022 | 60.82 | 62.39 | 60.82 | 62.30 | 272,221 | +1.27(+2.08%) |
Mar 24, 2022 | 59.67 | 61.48 | 59.48 | 61.03 | 248,746 | +1.92(+3.24%) |
Mar 23, 2022 | 57.70 | 59.43 | 57.38 | 59.11 | 208,968 | +0.97(+1.67%) |
Mar 22, 2022 | 58.58 | 59.34 | 57.52 | 58.14 | 220,409 | -0.44(-0.76%) |
Mar 21, 2022 | 58.72 | 60.12 | 58.10 | 58.58 | 367,585 | +0.63(+1.08%) |
Mar 18, 2022 | 58.58 | 58.70 | 57.16 | 57.96 | 1,434,906 | -0.77(-1.31%) |
Mar 17, 2022 | 58.51 | 59.95 | 58.38 | 58.73 | 300,764 | +0.14(+0.25%) |
Mar 16, 2022 | 59.21 | 59.72 | 57.15 | 58.58 | 369,940 | -0.65(-1.11%) |
Mar 15, 2022 | 57.47 | 59.61 | 56.58 | 59.24 | 236,034 | +0.84(+1.43%) |
Mar 14, 2022 | 59.86 | 60.04 | 57.80 | 58.40 | 263,404 | -0.60(-1.01%) |
Mar 11, 2022 | 57.79 | 59.34 | 57.52 | 59.00 | 235,161 | +0.56(+0.96%) |
Mar 10, 2022 | 56.51 | 58.73 | 56.27 | 58.44 | 337,973 | +1.21(+2.12%) |
Mar 09, 2022 | 57.18 | 58.11 | 56.66 | 57.23 | 291,529 | -0.40(-0.70%) |
Mar 08, 2022 | 58.81 | 59.97 | 57.26 | 57.63 | 617,605 | -1.30(-2.20%) |
Mar 07, 2022 | 58.49 | 60.41 | 58.34 | 58.93 | 454,371 | +0.66(+1.14%) |
Mar 04, 2022 | 57.64 | 58.50 | 56.93 | 58.26 | 313,550 | +0.20(+0.35%) |
Mar 03, 2022 | 57.24 | 59.12 | 56.65 | 58.06 | 513,027 | +1.32(+2.32%) |
Mar 02, 2022 | 55.07 | 57.09 | 54.80 | 56.75 | 251,897 | +2.59(+4.79%) |
Mar 01, 2022 | 56.11 | 56.67 | 53.70 | 54.15 | 358,432 | -2.16(-3.84%) |
Feb 28, 2022 | 55.00 | 56.77 | 54.93 | 56.31 | 476,476 | +0.33(+0.58%) |
Feb 25, 2022 | 54.05 | 56.17 | 54.87 | 55.99 | 376,066 | +1.73(+3.19%) |
Feb 24, 2022 | 50.86 | 54.66 | 49.80 | 54.26 | 556,152 | +2.70(+5.24%) |
Feb 23, 2022 | 52.48 | 52.99 | 51.33 | 51.56 | 300,348 | -1.09(-2.06%) |
Feb 22, 2022 | 52.69 | 53.28 | 51.64 | 52.64 | 281,767 | -0.10(-0.18%) |
Feb 18, 2022 | 52.74 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.08 | 53.52 | 52.56 | 53.37 | 271,982 | -0.38(-0.71%) |
Feb 16, 2022 | 52.53 | 54.41 | 52.24 | 53.76 | 512,738 | +1.37(+2.62%) |
Feb 15, 2022 | 50.67 | 52.50 | 50.27 | 52.38 | 264,469 | +1.28(+2.50%) |
Feb 14, 2022 | 50.43 | 51.29 | 50.00 | 51.11 | 371,041 | +0.38(+0.76%) |
Feb 11, 2022 | 48.77 | 50.82 | 48.69 | 50.72 | 435,951 | +1.60(+3.27%) |
Feb 10, 2022 | 49.21 | 51.94 | 48.82 | 49.12 | 649,993 | -1.79(-3.51%) |
Feb 09, 2022 | 53.05 | 53.56 | 48.87 | 50.91 | 802,227 | -3.69(-6.76%) |
Feb 08, 2022 | 53.65 | 54.72 | 53.29 | 54.59 | 413,025 | +1.38(+2.60%) |
Feb 07, 2022 | 53.07 | 53.82 | 52.05 | 53.21 | 523,660 | +0.34(+0.64%) |
Feb 04, 2022 | 52.83 | 53.70 | 52.56 | 52.87 | 322,783 | -0.09(-0.16%) |
Feb 03, 2022 | 53.14 | 52.96 | 467,570 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.40 | 53.70 | 52.08 | 53.31 | 619,109 | +1.01(+1.93%) |
Feb 01, 2022 | 51.65 | 53.02 | 51.63 | 52.30 | 536,409 | +1.00(+1.95%) |
Jan 31, 2022 | 52.04 | 52.13 | 50.65 | 51.30 | 8,517,492 | -1.17(-2.23%) |
Jan 28, 2022 | 51.35 | 52.65 | 50.51 | 52.47 | 885,748 | +0.31(+0.59%) |
Jan 27, 2022 | 51.00 | 53.95 | 50.77 | 52.16 | 1,676,928 | +2.80(+5.66%) |
Jan 26, 2022 | 51.00 | 51.40 | 49.29 | 49.37 | 268,863 | -1.00(-1.98%) |
Jan 25, 2022 | 49.81 | 50.79 | 48.27 | 50.37 | 384,775 | -0.26(-0.51%) |
Jan 24, 2022 | 48.97 | 50.95 | 48.51 | 50.63 | 434,699 | +0.79(+1.58%) |
Jan 21, 2022 | 50.41 | 51.20 | 49.60 | 49.84 | 335,351 | -0.94(-1.85%) |
Jan 20, 2022 | 51.95 | 52.81 | 50.60 | 50.78 | 308,467 | -0.92(-1.78%) |
Jan 19, 2022 | 53.24 | 53.62 | 51.66 | 51.70 | 333,542 | -1.54(-2.89%) |
Jan 18, 2022 | 52.19 | 53.76 | 51.90 | 53.24 | 305,160 | +0.78(+1.48%) |
Jan 14, 2022 | 52.46 | 0 | +0.95(+1.85%) | |||
Jan 13, 2022 | 51.50 | 52.69 | 51.47 | 51.51 | 133,691 | -0.06(-0.11%) |
Jan 12, 2022 | 52.18 | 52.24 | 51.25 | 51.57 | 236,415 | -0.15(-0.30%) |
Jan 11, 2022 | 51.65 | 51.91 | 50.59 | 51.72 | 188,636 | -0.06(-0.11%) |
Jan 10, 2022 | 52.24 | 52.39 | 51.52 | 51.78 | 277,930 | -1.02(-1.93%) |
Jan 07, 2022 | 53.13 | 53.47 | 51.71 | 52.80 | 353,408 | +0.43(+0.83%) |
Jan 06, 2022 | 49.74 | 52.93 | 49.74 | 52.37 | 383,870 | +2.62(+5.27%) |
Jan 05, 2022 | 51.69 | 52.38 | 49.69 | 49.74 | 307,071 | -1.75(-3.40%) |
Jan 04, 2022 | 50.72 | 51.95 | 50.46 | 51.49 | 282,282 | +1.10(+2.17%) |
Jan 03, 2022 | 49.18 | 50.91 | 49.11 | 50.40 | 345,729 | +1.33(+2.70%) |
Dec 31, 2021 | 48.44 | 49.94 | 48.36 | 49.07 | 329,165 | +0.42(+0.87%) |
Dec 30, 2021 | 49.71 | 50.19 | 48.61 | 48.65 | 299,520 | -0.96(-1.94%) |
Dec 29, 2021 | 50.05 | 50.44 | 49.52 | 49.61 | 274,441 | -0.46(-0.92%) |
Dec 28, 2021 | 50.00 | 50.48 | 49.83 | 50.07 | 235,042 | -0.15(-0.31%) |
Dec 27, 2021 | 49.58 | 50.28 | 49.02 | 50.22 | 262,382 | +0.46(+0.93%) |
Dec 23, 2021 | 49.51 | 50.16 | 49.33 | 49.76 | 293,783 | +0.27(+0.54%) |
Dec 22, 2021 | 49.47 | 49.79 | 49.02 | 49.49 | 226,246 | -0.27(-0.54%) |
Dec 21, 2021 | 48.70 | 50.08 | 48.32 | 49.76 | 261,465 | +1.52(+3.15%) |
Dec 20, 2021 | 49.56 | 49.90 | 47.62 | 48.24 | 491,684 | -2.08(-4.12%) |
Dec 17, 2021 | 51.91 | 52.61 | 50.23 | 50.32 | 1,465,064 | -1.85(-3.55%) |
Dec 16, 2021 | 52.04 | 52.68 | 51.41 | 52.17 | 507,799 | +0.50(+0.97%) |
Dec 15, 2021 | 51.81 | 52.12 | 50.62 | 51.67 | 395,768 | +1.20(+2.38%) |
Dec 14, 2021 | 50.88 | 51.74 | 49.94 | 50.47 | 1,020,064 | -0.48(-0.94%) |
Dec 13, 2021 | 49.79 | 51.42 | 49.62 | 50.95 | 636,493 | +1.04(+2.08%) |
Dec 10, 2021 | 50.42 | 50.42 | 49.36 | 49.92 | 278,219 | +0.11(+0.21%) |
Dec 09, 2021 | 49.56 | 50.01 | 48.95 | 49.81 | 411,702 | -0.44(-0.88%) |
Dec 08, 2021 | 49.81 | 50.57 | 49.68 | 50.25 | 355,454 | +0.35(+0.71%) |
Dec 07, 2021 | 49.67 | 50.13 | 49.32 | 49.90 | 331,823 | +1.00(+2.04%) |
Dec 06, 2021 | 49.47 | 49.47 | 46.09 | 48.90 | 620,065 | -0.36(-0.74%) |
Dec 03, 2021 | 48.24 | 49.43 | 47.59 | 49.27 | 520,870 | +1.11(+2.31%) |
Dec 02, 2021 | 46.57 | 48.41 | 46.38 | 48.15 | 344,262 | +1.57(+3.37%) |
Dec 01, 2021 | 47.57 | 48.64 | 46.55 | 46.58 | 472,034 | -0.02(-0.04%) |
Nov 30, 2021 | 47.79 | 48.18 | 45.97 | 46.60 | 716,140 | -1.39(-2.89%) |
Nov 29, 2021 | 49.78 | 49.78 | 47.89 | 47.99 | 356,487 | -1.24(-2.51%) |
Nov 26, 2021 | 49.27 | 50.01 | 47.72 | 49.23 | 209,344 | -1.43(-2.82%) |
Nov 24, 2021 | 50.56 | 51.01 | 49.58 | 50.65 | 241,607 | +0.02(+0.04%) |
Nov 23, 2021 | 50.15 | 51.19 | 49.90 | 50.64 | 438,010 | +0.39(+0.78%) |
Nov 22, 2021 | 50.05 | 50.99 | 49.28 | 50.24 | 496,311 | -0.17(-0.34%) |
Nov 19, 2021 | 52.27 | 52.33 | 49.73 | 50.41 | 646,854 | -2.19(-4.17%) |
Nov 18, 2021 | 53.64 | 52.75 | 51.22 | 52.61 | 876,566 | -1.64(-3.02%) |
Nov 17, 2021 | 55.33 | 56.02 | 53.17 | 54.25 | 1,050,703 | -0.36(-0.67%) |
Nov 16, 2021 | 62.68 | 62.74 | 52.46 | 54.61 | 3,683,087 | -14.33(-20.79%) |
Nov 15, 2021 | 69.28 | 69.28 | 68.31 | 68.94 | 196,800 | +0.11(+0.17%) |
Nov 12, 2021 | 69.08 | 70.13 | 68.36 | 68.83 | 143,428 | -0.42(-0.61%) |
Nov 11, 2021 | 69.03 | 70.12 | 68.61 | 69.25 | 156,990 | +1.08(+1.59%) |
Nov 10, 2021 | 69.36 | 67.94 | 68.16 | 152,473 | -1.37(-1.97%) | |
Nov 09, 2021 | 69.16 | 69.96 | 68.76 | 69.53 | 112,987 | +0.30(+0.43%) |
Nov 08, 2021 | 69.35 | 70.39 | 68.64 | 69.24 | 188,147 | -0.21(-0.30%) |
Nov 05, 2021 | 68.28 | 69.98 | 67.71 | 69.45 | 187,591 | +2.06(+3.06%) |
Nov 04, 2021 | 68.84 | 70.18 | 66.57 | 67.39 | 277,759 | -0.76(-1.11%) |
Nov 03, 2021 | 66.91 | 68.69 | 66.78 | 68.15 | 174,883 | +1.28(+1.92%) |
Nov 02, 2021 | 65.87 | 67.23 | 65.48 | 66.86 | 193,096 | +0.53(+0.79%) |
Nov 01, 2021 | 62.85 | 66.35 | 62.77 | 66.34 | 315,817 | +3.50(+5.56%) |
Oct 29, 2021 | 62.67 | 64.09 | 62.52 | 62.84 | 215,376 | -0.15(-0.24%) |
Oct 28, 2021 | 63.67 | 64.18 | 62.78 | 62.99 | 256,799 | -0.69(-1.08%) |
Oct 27, 2021 | 65.96 | 66.14 | 63.53 | 63.68 | 281,339 | -2.67(-4.03%) |
Oct 26, 2021 | 66.80 | 66.35 | 160,539 | -0.45(-0.67%) | ||
Oct 25, 2021 | 67.03 | 68.33 | 66.63 | 66.80 | 314,766 | +0.06(+0.09%) |
Oct 22, 2021 | 66.56 | 67.75 | 66.04 | 66.75 | 156,702 | +0.35(+0.53%) |
Oct 21, 2021 | 66.71 | 66.71 | 64.23 | 66.39 | 235,506 | -0.55(-0.82%) |
Oct 20, 2021 | 67.98 | 69.18 | 66.11 | 66.94 | 557,367 | -3.06(-4.37%) |
Oct 19, 2021 | 70.16 | 70.21 | 69.30 | 69.99 | 153,415 | -0.11(-0.16%) |
Oct 18, 2021 | 70.94 | 71.51 | 70.07 | 70.11 | 171,363 | -1.25(-1.75%) |
Oct 15, 2021 | 71.83 | 72.26 | 71.16 | 71.35 | 434,372 | +0.28(+0.39%) |
Oct 14, 2021 | 69.89 | 71.48 | 69.55 | 71.08 | 316,307 | +1.65(+2.37%) |
Oct 13, 2021 | 66.40 | 69.48 | 66.16 | 69.43 | 386,346 | +3.16(+4.77%) |
Oct 12, 2021 | 65.62 | 66.76 | 65.24 | 66.27 | 169,309 | +0.66(+1.01%) |
Oct 11, 2021 | 65.14 | 66.91 | 65.08 | 65.61 | 226,371 | +1.17(+1.81%) |
Oct 08, 2021 | 64.52 | 64.67 | 63.84 | 64.44 | 209,079 | +0.08(+0.12%) |
Oct 07, 2021 | 63.74 | 64.70 | 63.30 | 64.36 | 248,726 | +1.54(+2.45%) |
Oct 06, 2021 | 62.31 | 62.91 | 60.35 | 62.82 | 383,607 | +0.09(+0.14%) |
Oct 05, 2021 | 63.64 | 64.44 | 62.46 | 62.73 | 248,706 | -0.80(-1.27%) |
Oct 04, 2021 | 63.77 | 64.06 | 62.46 | 63.54 | 246,668 | -0.01(-0.02%) |
Oct 01, 2021 | 62.12 | 63.73 | 61.54 | 63.55 | 254,657 | +1.86(+3.01%) |
Sep 30, 2021 | 62.82 | 62.96 | 61.21 | 61.69 | 197,944 | +0.36(+0.59%) |
Sep 29, 2021 | 61.09 | 61.41 | 60.25 | 61.33 | 138,938 | +0.57(+0.95%) |
Sep 28, 2021 | 61.01 | 61.97 | 60.18 | 60.75 | 277,276 | -0.52(-0.84%) |
Sep 27, 2021 | 60.13 | 62.10 | 60.13 | 61.27 | 253,238 | +1.16(+1.93%) |
Sep 24, 2021 | 59.39 | 60.52 | 59.18 | 60.11 | 189,082 | +0.70(+1.18%) |
Sep 23, 2021 | 59.72 | 60.16 | 59.06 | 59.41 | 249,733 | -0.21(-0.35%) |
Sep 22, 2021 | 58.42 | 60.29 | 58.42 | 59.62 | 303,835 | +1.69(+2.91%) |
Sep 21, 2021 | 57.71 | 58.29 | 56.76 | 57.93 | 316,212 | +0.75(+1.31%) |
Sep 20, 2021 | 59.48 | 59.48 | 56.40 | 57.19 | 567,061 | -3.62(-5.95%) |
Sep 17, 2021 | 63.85 | 63.85 | 60.14 | 60.81 | 1,464,740 | -3.52(-5.47%) |
Sep 16, 2021 | 64.91 | 65.37 | 63.57 | 64.32 | 322,771 | -1.23(-1.87%) |
Sep 15, 2021 | 64.77 | 66.31 | 64.67 | 65.55 | 434,888 | +1.02(+1.57%) |
Sep 14, 2021 | 65.00 | 65.28 | 64.27 | 64.53 | 304,407 | -0.40(-0.62%) |
Sep 13, 2021 | 64.69 | 65.51 | 63.74 | 64.94 | 349,990 | +1.29(+2.03%) |
Sep 10, 2021 | 63.95 | 64.78 | 63.55 | 63.64 | 184,831 | +0.33(+0.51%) |
Sep 09, 2021 | 63.38 | 64.26 | 63.05 | 63.32 | 205,204 | +0.07(+0.11%) |
Sep 08, 2021 | 63.65 | 64.08 | 62.82 | 63.25 | 211,766 | -0.84(-1.32%) |
Sep 07, 2021 | 63.90 | 64.81 | 63.78 | 64.09 | 192,884 | -0.20(-0.31%) |
Sep 03, 2021 | 64.56 | 64.86 | 63.89 | 64.29 | 130,747 | -0.11(-0.18%) |
Sep 02, 2021 | 63.35 | 64.48 | 63.14 | 64.41 | 147,784 | +1.31(+2.07%) |