Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.55 | 32.98 | 31.93 | 32.09 | 45,166 | -0.07(-0.22%) |
Aug 30, 2022 | 32.67 | 32.99 | 31.73 | 32.16 | 50,048 | -0.24(-0.74%) |
Aug 29, 2022 | 32.40 | 32.90 | 32.33 | 32.40 | 16,294 | -0.53(-1.61%) |
Aug 26, 2022 | 34.30 | 34.30 | 32.89 | 32.93 | 42,984 | -1.25(-3.66%) |
Aug 25, 2022 | 33.91 | 34.20 | 33.53 | 34.18 | 49,082 | +1.20(+3.64%) |
Aug 24, 2022 | 32.31 | 33.36 | 32.31 | 32.98 | 55,981 | +0.58(+1.79%) |
Aug 23, 2022 | 32.40 | 33.00 | 32.02 | 32.40 | 33,471 | +0.01(+0.03%) |
Aug 22, 2022 | 32.46 | 32.99 | 32.29 | 32.39 | 188,148 | -0.82(-2.47%) |
Aug 19, 2022 | 33.99 | 34.01 | 32.98 | 33.21 | 37,068 | -1.28(-3.71%) |
Aug 18, 2022 | 34.76 | 34.80 | 34.28 | 34.49 | 27,346 | -0.28(-0.81%) |
Aug 17, 2022 | 35.31 | 35.39 | 34.57 | 34.77 | 77,907 | -1.14(-3.17%) |
Aug 16, 2022 | 36.04 | 36.14 | 34.99 | 35.91 | 104,992 | -0.48(-1.32%) |
Aug 15, 2022 | 36.06 | 36.58 | 35.97 | 36.39 | 33,095 | -0.05(-0.14%) |
Aug 12, 2022 | 35.83 | 36.47 | 35.49 | 36.44 | 20,895 | +0.70(+1.96%) |
Aug 11, 2022 | 36.93 | 37.66 | 35.64 | 35.74 | 88,661 | -0.69(-1.89%) |
Aug 10, 2022 | 35.83 | 36.43 | 35.54 | 36.43 | 45,112 | +1.75(+5.04%) |
Aug 09, 2022 | 35.49 | 35.49 | 34.33 | 34.68 | 57,918 | -1.28(-3.56%) |
Aug 08, 2022 | 35.89 | 36.79 | 35.77 | 35.96 | 51,267 | +0.09(+0.25%) |
Aug 05, 2022 | 34.77 | 36.21 | 34.77 | 35.87 | 103,826 | +0.50(+1.41%) |
Aug 04, 2022 | 34.95 | 35.37 | 34.70 | 35.37 | 43,641 | +0.48(+1.38%) |
Aug 03, 2022 | 33.65 | 34.98 | 33.65 | 34.89 | 99,964 | +1.28(+3.81%) |
Aug 02, 2022 | 32.56 | 34.01 | 32.49 | 33.61 | 40,873 | +0.77(+2.34%) |
Aug 01, 2022 | 32.29 | 33.29 | 31.75 | 32.84 | 54,049 | +0.26(+0.80%) |
Jul 29, 2022 | 32.05 | 32.65 | 31.62 | 32.58 | 66,535 | +0.37(+1.15%) |
Jul 28, 2022 | 31.78 | 32.21 | 30.87 | 32.21 | 108,071 | +0.37(+1.16%) |
Jul 27, 2022 | 31.10 | 31.96 | 30.90 | 31.84 | 246,704 | +1.44(+4.74%) |
Jul 26, 2022 | 31.15 | 31.15 | 30.31 | 30.40 | 38,206 | -1.16(-3.67%) |
Jul 25, 2022 | 31.79 | 31.79 | 31.08 | 31.56 | 18,651 | -0.33(-1.03%) |
Jul 22, 2022 | 33.57 | 33.80 | 31.62 | 31.89 | 61,686 | -1.71(-5.09%) |
Jul 21, 2022 | 33.21 | 33.69 | 32.92 | 33.60 | 85,423 | +0.29(+0.87%) |
Jul 20, 2022 | 32.00 | 33.53 | 32.00 | 33.31 | 199,349 | +1.41(+4.42%) |
Jul 19, 2022 | 31.68 | 31.92 | 30.94 | 31.90 | 152,213 | +0.67(+2.14%) |
Jul 18, 2022 | 31.36 | 32.14 | 31.11 | 31.23 | 54,500 | +0.38(+1.23%) |
Jul 15, 2022 | 30.46 | 30.89 | 29.91 | 30.85 | 48,747 | +0.65(+2.15%) |
Jul 14, 2022 | 30.63 | 30.63 | 29.93 | 30.20 | 85,661 | -0.83(-2.67%) |
Jul 13, 2022 | 30.23 | 31.50 | 29.99 | 31.03 | 65,499 | -0.12(-0.39%) |
Jul 12, 2022 | 32.12 | 32.39 | 30.92 | 31.15 | 49,169 | -0.62(-1.95%) |
Jul 11, 2022 | 32.59 | 32.59 | 31.58 | 31.77 | 92,631 | -1.42(-4.28%) |
Jul 08, 2022 | 32.73 | 33.76 | 32.40 | 33.19 | 78,663 | -0.11(-0.33%) |
Jul 07, 2022 | 32.30 | 33.31 | 32.18 | 33.30 | 97,246 | +1.29(+4.03%) |
Jul 06, 2022 | 32.37 | 32.83 | 31.72 | 32.01 | 122,135 | -0.68(-2.08%) |
Jul 05, 2022 | 30.25 | 32.70 | 30.19 | 32.69 | 140,092 | +1.83(+5.93%) |
Jul 01, 2022 | 30.21 | 31.02 | 30.21 | 30.86 | 144,933 | +0.76(+2.52%) |
Jun 30, 2022 | 30.39 | 30.52 | 29.23 | 30.10 | 178,299 | -0.71(-2.30%) |
Jun 29, 2022 | 30.95 | 31.15 | 30.44 | 30.81 | 373,473 | -0.31(-1.00%) |
Jun 28, 2022 | 32.59 | 32.90 | 30.97 | 31.12 | 106,344 | -1.36(-4.19%) |
Jun 27, 2022 | 33.21 | 33.35 | 32.10 | 32.48 | 93,298 | -0.77(-2.32%) |
Jun 24, 2022 | 32.30 | 33.28 | 32.15 | 33.25 | 319,570 | +1.53(+4.82%) |
Jun 23, 2022 | 30.48 | 31.78 | 30.11 | 31.72 | 173,221 | +1.84(+6.16%) |
Jun 22, 2022 | 29.25 | 30.48 | 29.25 | 29.88 | 281,521 | +0.06(+0.20%) |
Jun 21, 2022 | 29.44 | 30.50 | 29.29 | 29.82 | 241,372 | +1.21(+4.23%) |
Jun 17, 2022 | 27.75 | 28.78 | 27.75 | 28.61 | 72,133 | +1.08(+3.92%) |
Jun 16, 2022 | 28.06 | 28.29 | 27.23 | 27.53 | 90,885 | -1.66(-5.68%) |
Jun 15, 2022 | 28.44 | 29.59 | 28.33 | 29.19 | 114,164 | +1.15(+4.10%) |
Jun 14, 2022 | 28.08 | 28.40 | 27.60 | 28.04 | 70,471 | +0.32(+1.15%) |
Jun 13, 2022 | 28.38 | 28.80 | 27.56 | 27.72 | 207,186 | -2.18(-7.29%) |
Jun 10, 2022 | 30.44 | 30.81 | 29.64 | 29.90 | 144,141 | -1.41(-4.50%) |
Jun 09, 2022 | 32.27 | 32.61 | 31.31 | 31.31 | 75,506 | -1.38(-4.22%) |
Jun 08, 2022 | 32.40 | 33.22 | 32.40 | 32.69 | 46,750 | +0.24(+0.74%) |
Jun 07, 2022 | 31.26 | 32.50 | 31.20 | 32.45 | 95,307 | +0.59(+1.85%) |
Jun 06, 2022 | 32.48 | 32.59 | 31.54 | 31.86 | 133,422 | +0.48(+1.53%) |
Jun 03, 2022 | 31.72 | 32.17 | 31.16 | 31.38 | 69,848 | -1.14(-3.50%) |
Jun 02, 2022 | 30.50 | 32.73 | 30.49 | 32.52 | 115,259 | +2.02(+6.62%) |
Jun 01, 2022 | 31.35 | 31.74 | 30.10 | 30.50 | 55,816 | -0.58(-1.87%) |
May 31, 2022 | 31.72 | 32.08 | 30.73 | 31.08 | 93,581 | -0.57(-1.80%) |
May 27, 2022 | 30.68 | 31.67 | 30.60 | 31.65 | 317,168 | +1.41(+4.66%) |
May 26, 2022 | 28.93 | 30.53 | 28.78 | 30.24 | 383,662 | +1.02(+3.49%) |
May 25, 2022 | 28.14 | 29.44 | 28.14 | 29.22 | 54,074 | +1.03(+3.65%) |
May 24, 2022 | 29.51 | 29.51 | 27.87 | 28.19 | 90,753 | -1.94(-6.44%) |
May 23, 2022 | 30.21 | 30.33 | 29.44 | 30.13 | 68,602 | -0.02(-0.07%) |
May 20, 2022 | 31.02 | 31.09 | 28.98 | 30.15 | 130,015 | -0.24(-0.79%) |
May 19, 2022 | 28.97 | 31.00 | 28.97 | 30.39 | 98,783 | +1.37(+4.72%) |
May 18, 2022 | 29.81 | 30.44 | 28.79 | 29.02 | 91,304 | -1.35(-4.44%) |
May 17, 2022 | 30.59 | 30.95 | 29.30 | 30.37 | 74,318 | +0.77(+2.60%) |
May 16, 2022 | 30.75 | 31.13 | 29.53 | 29.60 | 135,271 | -1.45(-4.67%) |
May 13, 2022 | 29.60 | 31.21 | 29.60 | 31.05 | 249,006 | +2.61(+9.17%) |
May 12, 2022 | 26.74 | 29.32 | 26.30 | 28.44 | 645,489 | +1.27(+4.67%) |
May 11, 2022 | 28.20 | 29.23 | 27.05 | 27.17 | 421,053 | -1.61(-5.59%) |
May 10, 2022 | 29.68 | 30.22 | 27.55 | 28.78 | 106,827 | -0.16(-0.55%) |
May 09, 2022 | 30.96 | 31.32 | 28.76 | 28.94 | 162,613 | -3.10(-9.67%) |
May 06, 2022 | 33.15 | 33.27 | 31.15 | 32.04 | 91,203 | -1.77(-5.23%) |
May 05, 2022 | 35.80 | 35.85 | 33.26 | 33.81 | 72,090 | -2.78(-7.60%) |
May 04, 2022 | 35.46 | 36.70 | 33.84 | 36.59 | 175,339 | +0.74(+2.06%) |
May 03, 2022 | 36.31 | 36.73 | 35.50 | 35.85 | 80,035 | -0.48(-1.32%) |
May 02, 2022 | 35.39 | 36.36 | 35.06 | 36.33 | 190,325 | +0.75(+2.11%) |
Apr 29, 2022 | 37.05 | 38.13 | 35.53 | 35.58 | 57,738 | -1.45(-3.91%) |
Apr 28, 2022 | 36.28 | 37.24 | 35.13 | 37.03 | 108,373 | +1.33(+3.72%) |
Apr 27, 2022 | 36.12 | 36.90 | 35.59 | 35.70 | 45,188 | -0.32(-0.89%) |
Apr 26, 2022 | 37.52 | 37.52 | 35.99 | 36.02 | 59,177 | -1.77(-4.68%) |
Apr 25, 2022 | 36.27 | 37.82 | 36.27 | 37.79 | 58,206 | +1.09(+2.97%) |
Apr 22, 2022 | 37.60 | 38.29 | 36.66 | 36.70 | 155,198 | -0.93(-2.47%) |
Apr 21, 2022 | 40.15 | 40.56 | 37.44 | 37.63 | 91,406 | -1.92(-4.85%) |
Apr 20, 2022 | 41.26 | 41.33 | 39.52 | 39.55 | 135,545 | -1.57(-3.82%) |
Apr 19, 2022 | 39.63 | 41.22 | 39.54 | 41.12 | 103,130 | +1.42(+3.58%) |
Apr 18, 2022 | 40.57 | 40.59 | 39.13 | 39.70 | 105,212 | -1.24(-3.03%) |
Apr 14, 2022 | 42.18 | 42.24 | 40.94 | 40.94 | 68,754 | -1.34(-3.17%) |
Apr 13, 2022 | 40.71 | 42.36 | 40.50 | 42.28 | 42,943 | +1.65(+4.06%) |
Apr 12, 2022 | 41.73 | 42.54 | 40.48 | 40.63 | 56,668 | -0.21(-0.51%) |
Apr 11, 2022 | 40.25 | 41.24 | 39.75 | 40.84 | 91,108 | -0.26(-0.63%) |
Apr 08, 2022 | 41.51 | 41.79 | 40.86 | 41.10 | 28,068 | -0.68(-1.63%) |
Apr 07, 2022 | 41.93 | 42.65 | 40.64 | 41.78 | 49,176 | -0.34(-0.81%) |
Apr 06, 2022 | 42.91 | 42.99 | 41.42 | 42.12 | 71,364 | -1.88(-4.27%) |
Apr 05, 2022 | 45.92 | 46.01 | 43.83 | 44.00 | 152,668 | -2.08(-4.51%) |
Apr 04, 2022 | 45.01 | 46.17 | 44.99 | 46.08 | 48,316 | +1.47(+3.29%) |
Apr 01, 2022 | 44.40 | 45.24 | 44.13 | 44.61 | 39,803 | +0.54(+1.23%) |
Mar 31, 2022 | 45.00 | 45.00 | 44.03 | 44.07 | 41,873 | -0.99(-2.20%) |
Mar 30, 2022 | 45.95 | 46.75 | 44.79 | 45.06 | 66,208 | -1.24(-2.68%) |
Mar 29, 2022 | 45.14 | 46.56 | 44.73 | 46.30 | 102,617 | +1.89(+4.25%) |
Mar 28, 2022 | 43.40 | 44.41 | 42.92 | 44.41 | 311,561 | +1.11(+2.56%) |
Mar 25, 2022 | 44.62 | 44.62 | 42.77 | 43.30 | 320,643 | -1.53(-3.41%) |
Mar 24, 2022 | 44.36 | 44.88 | 43.13 | 44.83 | 50,140 | +0.81(+1.84%) |
Mar 23, 2022 | 43.73 | 45.23 | 43.25 | 44.02 | 45,596 | -0.42(-0.94%) |
Mar 22, 2022 | 42.86 | 44.71 | 42.82 | 44.44 | 74,044 | +1.76(+4.12%) |
Mar 21, 2022 | 43.32 | 43.66 | 41.95 | 42.68 | 309,302 | -1.29(-2.93%) |
Mar 18, 2022 | 41.84 | 44.08 | 41.84 | 43.97 | 166,820 | +1.89(+4.49%) |
Mar 17, 2022 | 40.20 | 42.12 | 39.90 | 42.08 | 181,799 | +1.44(+3.54%) |
Mar 16, 2022 | 38.26 | 40.69 | 38.26 | 40.64 | 294,987 | +3.57(+9.63%) |
Mar 15, 2022 | 36.27 | 37.20 | 35.70 | 37.07 | 71,547 | +1.07(+2.97%) |
Mar 14, 2022 | 37.66 | 37.92 | 35.65 | 36.00 | 129,697 | -1.96(-5.16%) |
Mar 11, 2022 | 40.47 | 40.47 | 37.89 | 37.96 | 129,287 | -2.01(-5.03%) |
Mar 10, 2022 | 39.95 | 40.35 | 39.13 | 39.97 | 112,868 | -0.89(-2.18%) |
Mar 09, 2022 | 39.75 | 41.03 | 39.75 | 40.86 | 131,152 | +2.44(+6.35%) |
Mar 08, 2022 | 37.99 | 39.56 | 37.06 | 38.42 | 228,047 | +0.25(+0.65%) |
Mar 07, 2022 | 40.47 | 41.14 | 38.14 | 38.17 | 144,313 | -2.08(-5.17%) |
Mar 04, 2022 | 42.21 | 42.56 | 40.00 | 40.25 | 127,082 | -2.24(-5.27%) |
Mar 03, 2022 | 44.82 | 44.83 | 42.11 | 42.49 | 126,485 | -2.77(-6.12%) |
Mar 02, 2022 | 45.21 | 45.43 | 43.72 | 45.26 | 69,448 | +0.17(+0.38%) |
Mar 01, 2022 | 45.70 | 46.40 | 44.79 | 45.09 | 118,445 | -0.78(-1.70%) |
Feb 28, 2022 | 44.50 | 46.33 | 44.50 | 45.87 | 130,364 | +1.14(+2.55%) |
Feb 25, 2022 | 44.58 | 44.78 | 43.73 | 44.73 | 128,505 | +0.32(+0.72%) |
Feb 24, 2022 | 39.35 | 44.56 | 39.28 | 44.41 | 261,908 | +2.85(+6.86%) |
Feb 23, 2022 | 43.76 | 43.91 | 41.50 | 41.56 | 346,430 | -1.63(-3.77%) |
Feb 22, 2022 | 43.70 | 44.81 | 42.79 | 43.19 | 221,238 | -1.26(-2.83%) |
Feb 18, 2022 | 44.45 | 0 | -1.39(-3.03%) | |||
Feb 17, 2022 | 47.61 | 47.91 | 45.62 | 45.84 | 259,550 | -2.37(-4.92%) |
Feb 16, 2022 | 48.07 | 48.55 | 47.61 | 48.21 | 210,854 | -0.66(-1.35%) |
Feb 15, 2022 | 47.67 | 48.98 | 47.29 | 48.87 | 131,757 | +2.20(+4.71%) |
Feb 14, 2022 | 46.57 | 47.95 | 46.29 | 46.67 | 343,102 | -0.22(-0.47%) |
Feb 11, 2022 | 48.94 | 49.50 | 46.36 | 46.89 | 496,839 | -2.09(-4.27%) |
Feb 10, 2022 | 48.76 | 51.38 | 48.63 | 48.98 | 309,320 | -0.59(-1.19%) |
Feb 09, 2022 | 48.16 | 49.58 | 47.85 | 49.57 | 207,154 | +2.30(+4.86%) |
Feb 08, 2022 | 46.09 | 47.39 | 45.73 | 47.27 | 115,905 | +0.80(+1.72%) |
Feb 07, 2022 | 46.50 | 47.99 | 46.28 | 46.47 | 92,058 | +0.33(+0.71%) |
Feb 04, 2022 | 44.14 | 46.61 | 43.66 | 46.14 | 135,632 | +2.56(+5.87%) |
Feb 03, 2022 | 44.19 | 43.47 | 43.58 | 192,507 | -2.24(-4.89%) | |
Feb 02, 2022 | 47.55 | 47.55 | 45.29 | 45.82 | 180,964 | -1.88(-3.94%) |
Feb 01, 2022 | 47.11 | 47.76 | 45.75 | 47.70 | 175,866 | +1.20(+2.58%) |
Jan 31, 2022 | 43.45 | 46.50 | 46.50 | 154,138 | +3.42(+7.94%) | |
Jan 28, 2022 | 41.45 | 43.10 | 40.36 | 43.08 | 140,338 | +1.58(+3.81%) |
Jan 27, 2022 | 43.60 | 43.69 | 41.30 | 41.50 | 171,885 | -1.25(-2.92%) |
Jan 26, 2022 | 44.85 | 45.56 | 42.51 | 42.75 | 189,406 | -0.84(-1.93%) |
Jan 25, 2022 | 44.46 | 45.14 | 43.08 | 43.59 | 125,162 | -1.93(-4.24%) |
Jan 24, 2022 | 42.92 | 45.59 | 41.10 | 45.52 | 341,197 | +0.86(+1.93%) |
Jan 21, 2022 | 46.39 | 46.65 | 44.51 | 44.66 | 326,196 | -2.19(-4.67%) |
Jan 20, 2022 | 47.92 | 49.40 | 46.80 | 46.85 | 154,151 | -0.37(-0.78%) |
Jan 19, 2022 | 47.96 | 48.81 | 47.16 | 47.22 | 131,761 | -0.49(-1.03%) |
Jan 18, 2022 | 48.83 | 49.72 | 47.66 | 47.71 | 245,998 | -2.16(-4.33%) |
Jan 14, 2022 | 49.87 | 0 | -0.46(-0.91%) | |||
Jan 13, 2022 | 53.23 | 53.23 | 50.26 | 50.33 | 115,432 | -2.64(-4.98%) |
Jan 12, 2022 | 54.10 | 54.69 | 52.52 | 52.97 | 74,394 | -0.50(-0.93%) |
Jan 11, 2022 | 51.66 | 53.76 | 51.66 | 53.47 | 182,756 | +1.48(+2.85%) |
Jan 10, 2022 | 50.78 | 52.05 | 48.99 | 51.99 | 177,993 | +0.19(+0.38%) |
Jan 07, 2022 | 51.81 | 53.16 | 50.99 | 51.80 | 140,187 | -0.22(-0.43%) |
Jan 06, 2022 | 51.65 | 52.95 | 50.26 | 52.02 | 282,871 | +0.06(+0.12%) |
Jan 05, 2022 | 54.27 | 55.00 | 51.76 | 51.96 | 153,345 | -2.86(-5.22%) |
Jan 04, 2022 | 57.05 | 57.05 | 53.48 | 54.82 | 248,288 | -2.27(-3.98%) |
Jan 03, 2022 | 58.16 | 58.24 | 56.23 | 57.09 | 179,531 | -0.74(-1.28%) |
Dec 31, 2021 | 58.22 | 58.99 | 57.82 | 57.83 | 164,844 | -0.73(-1.25%) |
Dec 30, 2021 | 57.19 | 59.34 | 57.08 | 58.56 | 331,208 | +1.38(+2.41%) |
Dec 29, 2021 | 57.52 | 57.54 | 56.32 | 57.18 | 160,952 | -0.49(-0.85%) |
Dec 28, 2021 | 58.90 | 59.17 | 57.53 | 57.67 | 220,194 | -1.42(-2.40%) |
Dec 27, 2021 | 58.85 | 59.59 | 58.85 | 59.09 | 117,374 | +0.08(+0.14%) |
Dec 23, 2021 | 58.50 | 59.15 | 57.76 | 59.01 | 67,621 | +0.51(+0.87%) |
Dec 22, 2021 | 58.09 | 59.01 | 57.87 | 58.50 | 74,911 | +0.06(+0.10%) |
Dec 21, 2021 | 56.47 | 58.50 | 56.04 | 58.44 | 92,895 | +2.66(+4.77%) |
Dec 20, 2021 | 55.67 | 56.52 | 55.33 | 55.78 | 269,810 | -1.12(-1.97%) |
Dec 17, 2021 | 54.38 | 57.16 | 53.61 | 56.90 | 173,563 | +1.80(+3.27%) |
Dec 16, 2021 | 57.33 | 57.51 | 54.39 | 55.10 | 301,208 | -1.94(-3.40%) |
Dec 15, 2021 | 55.51 | 57.25 | 54.65 | 57.04 | 171,440 | +1.02(+1.82%) |
Dec 14, 2021 | 55.26 | 56.53 | 54.99 | 56.02 | 171,544 | -0.67(-1.18%) |
Dec 13, 2021 | 56.92 | 57.84 | 55.82 | 56.69 | 120,673 | -0.50(-0.87%) |
Dec 10, 2021 | 58.12 | 58.77 | 56.89 | 57.19 | 133,807 | -1.12(-1.92%) |
Dec 09, 2021 | 60.47 | 60.98 | 58.11 | 58.31 | 100,705 | -2.39(-3.94%) |
Dec 08, 2021 | 59.62 | 61.03 | 58.49 | 60.70 | 83,552 | +1.21(+2.03%) |
Dec 07, 2021 | 58.36 | 59.79 | 58.36 | 59.49 | 159,963 | +2.58(+4.53%) |
Dec 06, 2021 | 56.37 | 57.08 | 54.76 | 56.91 | 185,753 | -0.49(-0.85%) |
Dec 03, 2021 | 59.75 | 59.75 | 55.88 | 57.40 | 161,202 | -2.30(-3.85%) |
Dec 02, 2021 | 58.88 | 60.39 | 58.13 | 59.70 | 84,693 | +0.96(+1.63%) |
Dec 01, 2021 | 63.50 | 63.50 | 58.59 | 58.74 | 169,122 | -4.29(-6.81%) |
Nov 30, 2021 | 64.20 | 64.78 | 61.99 | 63.03 | 171,391 | -1.75(-2.70%) |
Nov 29, 2021 | 65.48 | 65.81 | 63.85 | 64.78 | 175,654 | +0.38(+0.59%) |
Nov 26, 2021 | 63.70 | 64.99 | 63.70 | 64.40 | 53,903 | +0.85(+1.34%) |
Nov 24, 2021 | 61.83 | 63.65 | 61.32 | 63.55 | 92,747 | +1.03(+1.65%) |
Nov 23, 2021 | 62.96 | 63.88 | 61.24 | 62.52 | 170,631 | -1.47(-2.30%) |
Nov 22, 2021 | 67.11 | 67.14 | 63.22 | 63.99 | 165,851 | -2.85(-4.26%) |
Nov 19, 2021 | 67.45 | 68.44 | 66.78 | 66.84 | 102,070 | -0.69(-1.02%) |
Nov 18, 2021 | 68.29 | 67.60 | 67.42 | 67.53 | 143,431 | -0.61(-0.90%) |
Nov 17, 2021 | 68.69 | 69.12 | 67.93 | 68.14 | 196,627 | -0.93(-1.35%) |
Nov 16, 2021 | 67.71 | 69.14 | 67.58 | 69.07 | 112,545 | +1.16(+1.71%) |
Nov 15, 2021 | 68.64 | 68.65 | 67.51 | 67.91 | 123,925 | -0.51(-0.75%) |
Nov 12, 2021 | 66.94 | 68.42 | 66.94 | 68.42 | 94,747 | +1.93(+2.90%) |
Nov 11, 2021 | 66.38 | 66.97 | 66.38 | 66.49 | 87,612 | +0.47(+0.71%) |
Nov 10, 2021 | 67.11 | 66.02 | 239,500 | -2.03(-2.98%) | ||
Nov 09, 2021 | 68.70 | 68.88 | 66.99 | 68.05 | 94,234 | -0.14(-0.21%) |
Nov 08, 2021 | 67.38 | 68.49 | 67.28 | 68.19 | 66,633 | +0.97(+1.44%) |
Nov 05, 2021 | 68.29 | 68.29 | 66.39 | 67.22 | 187,241 | -1.24(-1.81%) |
Nov 04, 2021 | 68.62 | 69.02 | 68.04 | 68.46 | 79,706 | -0.75(-1.08%) |
Nov 03, 2021 | 68.86 | 69.26 | 68.38 | 69.21 | 43,817 | +0.62(+0.90%) |
Nov 02, 2021 | 69.13 | 69.20 | 67.97 | 68.59 | 74,964 | -0.53(-0.77%) |
Nov 01, 2021 | 68.54 | 69.12 | 68.34 | 69.12 | 92,807 | +0.57(+0.83%) |
Oct 29, 2021 | 68.09 | 68.81 | 68.09 | 68.55 | 42,104 | +0.19(+0.28%) |
Oct 28, 2021 | 67.45 | 68.38 | 67.32 | 68.36 | 89,960 | +1.04(+1.54%) |
Oct 27, 2021 | 68.56 | 69.19 | 67.27 | 67.32 | 108,006 | -1.50(-2.18%) |
Oct 26, 2021 | 70.12 | 68.82 | 75,413 | -0.93(-1.33%) | ||
Oct 25, 2021 | 68.42 | 69.86 | 68.42 | 69.75 | 55,719 | +1.19(+1.74%) |
Oct 22, 2021 | 69.25 | 69.31 | 67.95 | 68.56 | 49,594 | -0.85(-1.22%) |
Oct 21, 2021 | 68.41 | 69.83 | 68.41 | 69.41 | 59,186 | +0.88(+1.28%) |
Oct 20, 2021 | 68.59 | 68.92 | 68.01 | 68.53 | 78,273 | +0.21(+0.31%) |
Oct 19, 2021 | 68.48 | 68.81 | 68.08 | 68.32 | 91,198 | +0.41(+0.60%) |
Oct 18, 2021 | 66.55 | 67.97 | 66.55 | 67.91 | 198,357 | +1.00(+1.49%) |
Oct 15, 2021 | 67.01 | 67.43 | 66.65 | 66.91 | 81,354 | +0.34(+0.51%) |
Oct 14, 2021 | 66.45 | 66.91 | 66.25 | 66.57 | 67,565 | +1.02(+1.56%) |
Oct 13, 2021 | 64.12 | 65.63 | 64.12 | 65.55 | 110,777 | +1.62(+2.53%) |
Oct 12, 2021 | 63.51 | 64.18 | 63.28 | 63.93 | 133,346 | +0.79(+1.25%) |
Oct 11, 2021 | 63.31 | 64.36 | 63.13 | 63.14 | 56,974 | -0.52(-0.82%) |
Oct 08, 2021 | 64.64 | 64.64 | 63.63 | 63.66 | 161,198 | -0.73(-1.13%) |
Oct 07, 2021 | 63.67 | 64.93 | 63.57 | 64.39 | 83,736 | +1.36(+2.16%) |
Oct 06, 2021 | 61.95 | 63.39 | 61.86 | 63.03 | 205,012 | +0.25(+0.40%) |
Oct 05, 2021 | 62.31 | 63.25 | 62.16 | 62.78 | 112,428 | +0.85(+1.37%) |
Oct 04, 2021 | 63.14 | 63.14 | 61.37 | 61.93 | 316,381 | -2.15(-3.35%) |
Oct 01, 2021 | 64.29 | 64.36 | 62.65 | 64.08 | 179,932 | -0.22(-0.34%) |
Sep 30, 2021 | 64.13 | 64.86 | 63.99 | 64.30 | 152,911 | +0.48(+0.75%) |
Sep 29, 2021 | 65.21 | 65.54 | 63.76 | 63.82 | 140,578 | -0.88(-1.36%) |
Sep 28, 2021 | 66.75 | 66.75 | 64.44 | 64.70 | 183,304 | -3.01(-4.44%) |
Sep 27, 2021 | 68.47 | 68.59 | 67.34 | 67.71 | 94,945 | -1.28(-1.86%) |
Sep 24, 2021 | 69.38 | 69.49 | 68.72 | 68.99 | 154,799 | -0.99(-1.41%) |
Sep 23, 2021 | 69.45 | 70.15 | 69.32 | 69.98 | 121,773 | +0.91(+1.32%) |
Sep 22, 2021 | 68.38 | 69.39 | 68.38 | 69.07 | 128,142 | +0.79(+1.16%) |
Sep 21, 2021 | 67.71 | 68.72 | 67.47 | 68.28 | 250,523 | +1.08(+1.61%) |
Sep 20, 2021 | 66.88 | 68.20 | 66.36 | 67.20 | 313,119 | -2.18(-3.14%) |
Sep 17, 2021 | 69.28 | 69.66 | 68.51 | 69.38 | 227,666 | +0.17(+0.25%) |
Sep 16, 2021 | 67.97 | 69.36 | 67.97 | 69.21 | 117,125 | +1.01(+1.48%) |
Sep 15, 2021 | 67.45 | 68.27 | 67.12 | 68.20 | 116,638 | +0.52(+0.77%) |
Sep 14, 2021 | 67.92 | 68.72 | 67.53 | 67.68 | 99,890 | -0.18(-0.27%) |
Sep 13, 2021 | 68.90 | 68.90 | 66.77 | 67.86 | 112,541 | -1.00(-1.45%) |
Sep 10, 2021 | 69.44 | 70.00 | 68.85 | 68.86 | 127,560 | -0.27(-0.39%) |
Sep 09, 2021 | 67.85 | 69.29 | 67.85 | 69.13 | 129,712 | +1.00(+1.47%) |
Sep 08, 2021 | 68.57 | 68.67 | 67.36 | 68.13 | 158,154 | -1.07(-1.55%) |
Sep 07, 2021 | 68.68 | 69.47 | 68.68 | 69.20 | 169,727 | +0.44(+0.64%) |
Sep 03, 2021 | 68.32 | 68.88 | 68.11 | 68.76 | 91,669 | +0.34(+0.50%) |
Sep 02, 2021 | 67.68 | 68.67 | 67.68 | 68.42 | 195,004 | +1.07(+1.59%) |