Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.88 | 52.00 | 51.01 | 51.10 | 121,617 | -0.33(-0.64%) |
Aug 30, 2022 | 51.99 | 51.99 | 51.26 | 51.43 | 201,441 | -0.32(-0.62%) |
Aug 29, 2022 | 52.00 | 52.12 | 51.73 | 51.75 | 270,106 | -0.45(-0.86%) |
Aug 26, 2022 | 52.01 | 53.26 | 52.01 | 52.20 | 505,515 | -1.04(-1.95%) |
Aug 25, 2022 | 53.62 | 53.62 | 52.82 | 53.24 | 184,455 | +0.30(+0.57%) |
Aug 24, 2022 | 53.75 | 53.80 | 52.75 | 52.94 | 145,557 | -1.37(-2.52%) |
Aug 23, 2022 | 54.88 | 54.90 | 53.22 | 54.31 | 202,007 | +0.03(+0.06%) |
Aug 22, 2022 | 54.60 | 54.77 | 54.25 | 54.28 | 213,755 | -0.37(-0.68%) |
Aug 19, 2022 | 55.77 | 55.77 | 54.27 | 54.65 | 224,114 | -1.46(-2.60%) |
Aug 18, 2022 | 55.82 | 56.25 | 55.78 | 56.11 | 364,648 | +1.07(+1.94%) |
Aug 17, 2022 | 55.36 | 55.72 | 54.87 | 55.04 | 387,819 | +0.66(+1.21%) |
Aug 16, 2022 | 54.78 | 54.78 | 54.11 | 54.38 | 145,177 | +0.20(+0.37%) |
Aug 15, 2022 | 54.98 | 54.98 | 53.74 | 54.18 | 266,041 | +0.24(+0.44%) |
Aug 12, 2022 | 52.80 | 54.30 | 52.80 | 53.94 | 194,404 | +0.00(+0.00%) |
Aug 11, 2022 | 53.54 | 54.29 | 53.54 | 53.94 | 165,766 | +0.09(+0.17%) |
Aug 10, 2022 | 52.33 | 54.14 | 52.33 | 53.85 | 178,524 | +1.25(+2.38%) |
Aug 09, 2022 | 52.22 | 53.19 | 52.22 | 52.60 | 159,800 | -0.64(-1.20%) |
Aug 08, 2022 | 53.50 | 53.70 | 52.81 | 53.24 | 159,372 | -0.82(-1.52%) |
Aug 05, 2022 | 55.50 | 55.50 | 53.82 | 54.06 | 293,653 | +0.44(+0.82%) |
Aug 04, 2022 | 52.99 | 53.62 | 52.58 | 53.62 | 194,804 | +1.37(+2.62%) |
Aug 03, 2022 | 52.69 | 52.69 | 51.00 | 52.25 | 886,719 | -2.28(-4.18%) |
Aug 02, 2022 | 56.00 | 56.00 | 54.44 | 54.53 | 171,687 | -1.32(-2.36%) |
Aug 01, 2022 | 55.01 | 55.91 | 55.00 | 55.85 | 122,205 | -0.15(-0.27%) |
Jul 29, 2022 | 55.27 | 56.30 | 55.27 | 56.00 | 177,655 | +0.19(+0.34%) |
Jul 28, 2022 | 56.00 | 56.00 | 55.34 | 55.81 | 109,653 | +0.53(+0.96%) |
Jul 27, 2022 | 54.00 | 55.75 | 54.00 | 55.28 | 95,585 | +0.83(+1.52%) |
Jul 26, 2022 | 55.48 | 55.48 | 54.45 | 54.45 | 337,096 | -1.23(-2.21%) |
Jul 25, 2022 | 56.20 | 56.20 | 55.42 | 55.68 | 243,262 | -0.48(-0.85%) |
Jul 22, 2022 | 56.25 | 56.67 | 56.05 | 56.16 | 143,876 | +0.16(+0.29%) |
Jul 21, 2022 | 56.20 | 56.20 | 55.60 | 56.00 | 160,993 | -0.06(-0.11%) |
Jul 20, 2022 | 55.50 | 56.73 | 55.50 | 56.06 | 201,175 | +0.78(+1.41%) |
Jul 19, 2022 | 55.99 | 55.99 | 54.93 | 55.28 | 157,553 | -1.07(-1.90%) |
Jul 18, 2022 | 56.00 | 56.71 | 55.91 | 56.35 | 355,117 | +0.16(+0.28%) |
Jul 15, 2022 | 54.53 | 56.24 | 54.53 | 56.19 | 417,012 | +1.91(+3.52%) |
Jul 14, 2022 | 54.60 | 54.60 | 53.61 | 54.28 | 102,020 | -0.42(-0.77%) |
Jul 13, 2022 | 53.50 | 54.70 | 53.50 | 54.70 | 166,459 | +0.29(+0.53%) |
Jul 12, 2022 | 53.50 | 54.74 | 53.50 | 54.41 | 95,846 | +0.85(+1.59%) |
Jul 11, 2022 | 53.62 | 53.79 | 53.54 | 53.56 | 229,957 | +0.06(+0.11%) |
Jul 08, 2022 | 52.15 | 53.98 | 52.15 | 53.50 | 132,731 | -0.57(-1.05%) |
Jul 07, 2022 | 53.47 | 54.09 | 53.47 | 54.07 | 368,736 | +0.03(+0.06%) |
Jul 06, 2022 | 55.20 | 55.20 | 53.92 | 54.04 | 234,212 | -0.02(-0.04%) |
Jul 05, 2022 | 53.40 | 54.48 | 53.34 | 54.06 | 178,586 | +0.85(+1.60%) |
Jul 01, 2022 | 53.45 | 53.45 | 52.21 | 53.21 | 275,228 | -0.61(-1.13%) |
Jun 30, 2022 | 52.80 | 54.06 | 52.80 | 53.82 | 200,297 | -0.17(-0.31%) |
Jun 29, 2022 | 54.80 | 54.80 | 53.20 | 53.99 | 140,299 | -0.16(-0.30%) |
Jun 28, 2022 | 54.26 | 54.68 | 54.02 | 54.15 | 195,101 | +0.28(+0.52%) |
Jun 27, 2022 | 54.07 | 54.07 | 53.70 | 53.87 | 278,677 | -0.28(-0.52%) |
Jun 24, 2022 | 54.48 | 54.48 | 53.36 | 54.15 | 220,194 | +0.93(+1.75%) |
Jun 23, 2022 | 52.25 | 53.30 | 52.19 | 53.22 | 271,598 | +0.42(+0.80%) |
Jun 22, 2022 | 52.37 | 53.37 | 52.37 | 52.80 | 217,806 | -0.22(-0.41%) |
Jun 21, 2022 | 53.99 | 53.99 | 52.22 | 53.02 | 221,545 | +0.87(+1.67%) |
Jun 17, 2022 | 52.49 | 52.49 | 51.91 | 52.15 | 239,187 | -0.13(-0.25%) |
Jun 16, 2022 | 51.97 | 52.80 | 51.94 | 52.28 | 259,631 | -0.47(-0.89%) |
Jun 15, 2022 | 52.00 | 53.00 | 52.00 | 52.75 | 260,958 | -0.16(-0.30%) |
Jun 14, 2022 | 53.25 | 54.00 | 52.47 | 52.91 | 590,373 | -0.04(-0.08%) |
Jun 13, 2022 | 53.80 | 53.80 | 52.95 | 52.95 | 330,278 | -1.16(-2.14%) |
Jun 10, 2022 | 55.00 | 55.05 | 54.00 | 54.11 | 318,633 | -1.14(-2.06%) |
Jun 09, 2022 | 55.89 | 55.92 | 55.09 | 55.25 | 245,267 | +0.61(+1.12%) |
Jun 08, 2022 | 54.23 | 55.31 | 54.23 | 54.64 | 182,063 | -0.48(-0.87%) |
Jun 07, 2022 | 54.34 | 55.42 | 54.34 | 55.12 | 340,504 | -0.10(-0.18%) |
Jun 06, 2022 | 55.00 | 55.90 | 54.79 | 55.22 | 291,311 | +0.80(+1.47%) |
Jun 03, 2022 | 54.20 | 55.16 | 54.20 | 54.42 | 330,582 | -1.14(-2.05%) |
Jun 02, 2022 | 55.28 | 55.62 | 55.06 | 55.56 | 435,951 | -0.15(-0.27%) |
Jun 01, 2022 | 56.08 | 56.64 | 55.71 | 55.71 | 388,112 | +0.11(+0.20%) |
May 31, 2022 | 56.05 | 56.36 | 55.50 | 55.60 | 240,251 | -0.49(-0.87%) |
May 27, 2022 | 55.65 | 56.21 | 55.65 | 56.09 | 180,249 | -0.71(-1.25%) |
May 26, 2022 | 56.20 | 57.00 | 56.20 | 56.80 | 166,459 | +0.34(+0.60%) |
May 25, 2022 | 55.53 | 56.55 | 55.53 | 56.46 | 232,141 | -1.94(-3.32%) |
May 24, 2022 | 58.37 | 58.87 | 58.04 | 58.40 | 669,178 | +0.03(+0.05%) |
May 23, 2022 | 57.89 | 58.87 | 57.89 | 58.37 | 320,809 | +0.74(+1.28%) |
May 20, 2022 | 58.24 | 58.24 | 57.10 | 57.63 | 341,908 | +0.03(+0.05%) |
May 19, 2022 | 56.98 | 58.15 | 56.98 | 57.60 | 456,264 | +0.68(+1.19%) |
May 18, 2022 | 57.51 | 57.97 | 56.63 | 56.92 | 430,034 | +1.36(+2.45%) |
May 17, 2022 | 55.00 | 56.11 | 55.00 | 55.56 | 368,914 | +0.99(+1.81%) |
May 16, 2022 | 53.90 | 55.03 | 53.90 | 54.57 | 268,004 | -1.00(-1.80%) |
May 13, 2022 | 55.28 | 55.67 | 55.28 | 55.57 | 248,754 | -0.03(-0.05%) |
May 12, 2022 | 54.51 | 56.12 | 54.51 | 55.60 | 334,350 | +0.70(+1.28%) |
May 11, 2022 | 55.33 | 56.30 | 54.90 | 54.90 | 722,563 | +0.70(+1.29%) |
May 10, 2022 | 55.41 | 56.75 | 52.44 | 54.20 | 1,171,397 | +1.04(+1.96%) |
May 09, 2022 | 52.88 | 54.00 | 52.88 | 53.16 | 506,998 | -1.83(-3.33%) |
May 06, 2022 | 54.75 | 55.44 | 54.40 | 54.99 | 464,672 | -0.41(-0.74%) |
May 05, 2022 | 57.10 | 57.10 | 54.95 | 55.40 | 859,579 | -1.64(-2.88%) |
May 04, 2022 | 57.00 | 57.08 | 55.73 | 57.04 | 258,983 | +1.09(+1.95%) |
May 03, 2022 | 55.02 | 56.27 | 55.02 | 55.95 | 302,027 | +0.27(+0.48%) |
May 02, 2022 | 55.57 | 56.80 | 55.30 | 55.68 | 593,115 | -1.30(-2.28%) |
Apr 29, 2022 | 57.49 | 58.02 | 56.94 | 56.98 | 232,336 | -0.52(-0.90%) |
Apr 28, 2022 | 59.00 | 59.00 | 56.71 | 57.50 | 473,846 | -1.98(-3.33%) |
Apr 27, 2022 | 59.85 | 59.93 | 59.11 | 59.48 | 193,847 | +0.22(+0.37%) |
Apr 26, 2022 | 61.00 | 61.00 | 59.20 | 59.26 | 209,457 | -2.61(-4.22%) |
Apr 25, 2022 | 59.62 | 61.87 | 59.62 | 61.87 | 224,962 | +0.56(+0.91%) |
Apr 22, 2022 | 61.61 | 61.85 | 61.25 | 61.31 | 295,593 | -0.40(-0.65%) |
Apr 21, 2022 | 62.50 | 63.23 | 61.52 | 61.71 | 333,729 | -0.74(-1.18%) |
Apr 20, 2022 | 63.66 | 63.66 | 62.23 | 62.45 | 465,076 | -0.82(-1.30%) |
Apr 19, 2022 | 62.80 | 63.46 | 62.55 | 63.27 | 242,964 | +0.54(+0.86%) |
Apr 18, 2022 | 63.20 | 63.20 | 62.64 | 62.73 | 275,517 | -0.69(-1.09%) |
Apr 14, 2022 | 64.73 | 64.85 | 63.36 | 63.42 | 368,911 | -1.08(-1.67%) |
Apr 13, 2022 | 64.10 | 64.55 | 63.92 | 64.50 | 234,751 | +0.81(+1.27%) |
Apr 12, 2022 | 63.83 | 64.22 | 63.53 | 63.69 | 266,047 | +0.33(+0.52%) |
Apr 11, 2022 | 63.69 | 63.79 | 63.36 | 63.36 | 208,827 | -0.86(-1.34%) |
Apr 08, 2022 | 64.24 | 64.32 | 63.27 | 64.22 | 235,653 | +0.34(+0.53%) |
Apr 07, 2022 | 63.90 | 64.54 | 63.80 | 63.88 | 257,006 | +0.01(+0.02%) |
Apr 06, 2022 | 63.50 | 63.99 | 63.50 | 63.87 | 237,647 | +0.53(+0.84%) |
Apr 05, 2022 | 64.90 | 64.90 | 63.30 | 63.34 | 296,196 | -2.01(-3.08%) |
Apr 04, 2022 | 65.00 | 65.68 | 64.84 | 65.35 | 202,581 | +0.51(+0.79%) |
Apr 01, 2022 | 64.40 | 64.99 | 64.40 | 64.84 | 284,046 | +1.93(+3.07%) |
Mar 31, 2022 | 63.90 | 63.90 | 62.20 | 62.91 | 147,522 | -1.28(-1.99%) |
Mar 30, 2022 | 64.03 | 64.93 | 64.00 | 64.19 | 1,004,100 | -3.41(-5.04%) |
Mar 29, 2022 | 67.70 | 68.25 | 66.52 | 67.60 | 1,364,152 | +0.44(+0.66%) |
Mar 28, 2022 | 66.02 | 67.21 | 66.02 | 67.16 | 438,742 | +0.05(+0.07%) |
Mar 25, 2022 | 67.14 | 68.00 | 66.89 | 67.11 | 391,537 | +0.89(+1.34%) |
Mar 24, 2022 | 66.21 | 66.36 | 66.06 | 66.22 | 175,865 | +0.50(+0.76%) |
Mar 23, 2022 | 65.00 | 65.95 | 65.00 | 65.72 | 290,854 | +1.12(+1.73%) |
Mar 22, 2022 | 64.10 | 64.62 | 64.10 | 64.60 | 129,068 | +0.32(+0.50%) |
Mar 21, 2022 | 63.50 | 64.59 | 63.50 | 64.28 | 266,152 | -0.28(-0.43%) |
Mar 18, 2022 | 64.06 | 64.58 | 63.78 | 64.56 | 313,771 | +0.27(+0.42%) |
Mar 17, 2022 | 64.81 | 64.81 | 63.40 | 64.29 | 160,072 | +0.51(+0.80%) |
Mar 16, 2022 | 63.40 | 64.50 | 63.12 | 63.78 | 307,600 | +2.58(+4.22%) |
Mar 15, 2022 | 61.20 | 61.39 | 60.80 | 61.20 | 377,145 | -0.07(-0.11%) |
Mar 14, 2022 | 61.39 | 62.10 | 61.20 | 61.27 | 217,963 | -1.21(-1.94%) |
Mar 11, 2022 | 62.69 | 63.24 | 62.33 | 62.48 | 99,832 | -0.04(-0.06%) |
Mar 10, 2022 | 62.15 | 63.25 | 62.15 | 62.52 | 129,502 | -0.58(-0.92%) |
Mar 09, 2022 | 63.75 | 63.75 | 62.34 | 63.10 | 382,618 | +2.38(+3.92%) |
Mar 08, 2022 | 60.34 | 61.69 | 59.94 | 60.72 | 329,773 | -0.86(-1.40%) |
Mar 07, 2022 | 62.10 | 62.79 | 61.24 | 61.58 | 302,239 | -1.77(-2.79%) |
Mar 04, 2022 | 63.50 | 64.58 | 63.04 | 63.35 | 515,407 | -0.24(-0.38%) |
Mar 03, 2022 | 63.72 | 64.94 | 63.50 | 63.59 | 226,182 | +0.28(+0.44%) |
Mar 02, 2022 | 63.07 | 63.33 | 62.98 | 63.31 | 253,357 | +0.55(+0.88%) |
Mar 01, 2022 | 62.97 | 63.17 | 62.69 | 62.76 | 380,604 | -0.81(-1.27%) |
Feb 28, 2022 | 62.90 | 63.59 | 62.89 | 63.57 | 436,519 | +1.38(+2.22%) |
Feb 25, 2022 | 61.86 | 62.19 | 61.77 | 62.19 | 317,743 | -0.16(-0.26%) |
Feb 24, 2022 | 60.92 | 62.37 | 60.85 | 62.35 | 385,170 | -0.27(-0.43%) |
Feb 23, 2022 | 63.50 | 63.50 | 62.27 | 62.62 | 222,355 | -0.48(-0.76%) |
Feb 22, 2022 | 63.59 | 63.59 | 62.70 | 63.10 | 284,435 | -0.78(-1.22%) |
Feb 18, 2022 | 63.88 | 0 | +0.63(+1.00%) | |||
Feb 17, 2022 | 63.60 | 63.77 | 63.06 | 63.25 | 166,060 | -0.30(-0.47%) |
Feb 16, 2022 | 64.01 | 64.01 | 63.17 | 63.55 | 296,317 | -0.59(-0.92%) |
Feb 15, 2022 | 62.24 | 64.35 | 62.24 | 64.14 | 594,261 | +1.77(+2.84%) |
Feb 14, 2022 | 62.73 | 62.73 | 61.86 | 62.37 | 220,486 | +0.38(+0.61%) |
Feb 11, 2022 | 61.75 | 62.50 | 61.50 | 61.99 | 501,180 | +0.44(+0.71%) |
Feb 10, 2022 | 61.70 | 62.25 | 61.33 | 61.55 | 518,541 | -1.70(-2.69%) |
Feb 09, 2022 | 62.69 | 63.32 | 62.22 | 63.25 | 240,238 | +0.59(+0.94%) |
Feb 08, 2022 | 63.01 | 63.02 | 62.24 | 62.66 | 259,441 | -0.72(-1.14%) |
Feb 07, 2022 | 63.61 | 63.82 | 63.33 | 63.38 | 158,386 | +0.36(+0.57%) |
Feb 04, 2022 | 62.28 | 63.09 | 62.28 | 63.02 | 194,431 | +1.42(+2.31%) |
Feb 03, 2022 | 61.54 | 61.60 | 711,799 | -1.06(-1.69%) | ||
Feb 02, 2022 | 63.10 | 63.19 | 62.58 | 62.66 | 227,774 | +0.71(+1.15%) |
Feb 01, 2022 | 61.43 | 62.00 | 61.43 | 61.95 | 239,551 | +0.85(+1.39%) |
Jan 31, 2022 | 60.88 | 61.42 | 61.10 | 584,969 | -0.01(-0.02%) | |
Jan 28, 2022 | 60.29 | 61.15 | 60.00 | 61.11 | 790,157 | -0.08(-0.13%) |
Jan 27, 2022 | 61.10 | 61.78 | 60.90 | 61.19 | 717,976 | +0.13(+0.21%) |
Jan 26, 2022 | 61.11 | 61.75 | 60.55 | 61.06 | 663,338 | +2.15(+3.65%) |
Jan 25, 2022 | 58.95 | 59.98 | 57.92 | 58.91 | 504,426 | +0.16(+0.27%) |
Jan 24, 2022 | 58.51 | 58.89 | 57.44 | 58.75 | 784,565 | -0.57(-0.96%) |
Jan 21, 2022 | 59.41 | 60.21 | 59.32 | 59.32 | 632,694 | -0.59(-0.98%) |
Jan 20, 2022 | 60.32 | 60.64 | 59.28 | 59.91 | 665,068 | +1.30(+2.22%) |
Jan 19, 2022 | 58.93 | 59.50 | 58.22 | 58.61 | 704,604 | +0.20(+0.34%) |
Jan 18, 2022 | 58.05 | 58.46 | 57.87 | 58.41 | 722,231 | +1.25(+2.19%) |
Jan 14, 2022 | 57.16 | 0 | -0.04(-0.07%) | |||
Jan 13, 2022 | 57.92 | 57.99 | 57.13 | 57.20 | 289,361 | -1.35(-2.31%) |
Jan 12, 2022 | 58.65 | 58.65 | 58.21 | 58.55 | 138,049 | -0.44(-0.75%) |
Jan 11, 2022 | 57.53 | 59.28 | 57.53 | 58.99 | 209,600 | +0.55(+0.94%) |
Jan 10, 2022 | 57.32 | 58.49 | 57.20 | 58.44 | 491,081 | +0.34(+0.59%) |
Jan 07, 2022 | 58.00 | 58.17 | 57.70 | 58.10 | 290,999 | +0.65(+1.13%) |
Jan 06, 2022 | 56.68 | 57.96 | 56.55 | 57.45 | 339,281 | +0.51(+0.90%) |
Jan 05, 2022 | 57.74 | 57.75 | 56.81 | 56.94 | 225,540 | -1.36(-2.33%) |
Jan 04, 2022 | 58.80 | 58.80 | 57.70 | 58.30 | 257,378 | -0.17(-0.29%) |
Jan 03, 2022 | 59.00 | 59.90 | 58.25 | 58.47 | 397,283 | +0.10(+0.17%) |
Dec 31, 2021 | 58.33 | 58.62 | 58.28 | 58.37 | 249,366 | -0.22(-0.38%) |
Dec 30, 2021 | 58.33 | 58.71 | 58.11 | 58.59 | 349,983 | -0.90(-1.51%) |
Dec 29, 2021 | 59.07 | 60.00 | 59.07 | 59.49 | 159,578 | -0.28(-0.47%) |
Dec 28, 2021 | 59.71 | 60.31 | 59.67 | 59.77 | 305,630 | -1.53(-2.50%) |
Dec 27, 2021 | 60.00 | 61.37 | 60.00 | 61.30 | 494,071 | +0.39(+0.64%) |
Dec 23, 2021 | 60.49 | 60.91 | 60.31 | 60.91 | 280,805 | +0.80(+1.33%) |
Dec 22, 2021 | 59.49 | 60.32 | 59.49 | 60.11 | 271,325 | -0.84(-1.38%) |
Dec 21, 2021 | 60.76 | 61.16 | 60.32 | 60.95 | 518,969 | +1.72(+2.90%) |
Dec 20, 2021 | 58.52 | 59.33 | 58.52 | 59.23 | 500,071 | +1.02(+1.76%) |
Dec 17, 2021 | 58.58 | 58.63 | 58.16 | 58.21 | 397,926 | -0.81(-1.37%) |
Dec 16, 2021 | 59.85 | 59.98 | 58.75 | 59.02 | 348,122 | +0.10(+0.17%) |
Dec 15, 2021 | 58.68 | 58.97 | 58.01 | 58.92 | 358,186 | +0.75(+1.28%) |
Dec 14, 2021 | 58.20 | 58.99 | 57.92 | 58.17 | 383,549 | -0.33(-0.56%) |
Dec 13, 2021 | 59.01 | 59.19 | 58.50 | 58.50 | 372,920 | -0.90(-1.52%) |
Dec 10, 2021 | 59.20 | 59.85 | 59.10 | 59.40 | 301,506 | +0.75(+1.28%) |
Dec 09, 2021 | 59.25 | 59.74 | 58.52 | 58.65 | 289,460 | +0.05(+0.09%) |
Dec 08, 2021 | 58.11 | 58.72 | 58.11 | 58.60 | 357,157 | +0.85(+1.47%) |
Dec 07, 2021 | 57.87 | 57.87 | 55.88 | 57.75 | 645,382 | +1.78(+3.19%) |
Dec 06, 2021 | 55.85 | 56.45 | 55.45 | 55.97 | 619,607 | +0.17(+0.30%) |
Dec 03, 2021 | 56.09 | 56.09 | 55.16 | 55.80 | 438,758 | -1.20(-2.11%) |
Dec 02, 2021 | 56.81 | 57.18 | 56.81 | 57.00 | 399,742 | +1.67(+3.02%) |
Dec 01, 2021 | 56.00 | 56.62 | 55.28 | 55.33 | 329,294 | +0.25(+0.45%) |
Nov 30, 2021 | 55.94 | 55.94 | 55.17 | 55.08 | 463,177 | -1.63(-2.87%) |
Nov 29, 2021 | 56.88 | 56.88 | 56.08 | 56.71 | 513,701 | +2.44(+4.50%) |
Nov 26, 2021 | 54.57 | 54.75 | 54.20 | 54.27 | 146,861 | -0.53(-0.97%) |
Nov 24, 2021 | 54.80 | 54.80 | 54.42 | 54.80 | 262,976 | -0.29(-0.53%) |
Nov 23, 2021 | 56.05 | 56.59 | 54.85 | 55.09 | 426,165 | -0.46(-0.83%) |
Nov 22, 2021 | 56.65 | 56.65 | 55.51 | 55.55 | 376,895 | -1.28(-2.25%) |
Nov 19, 2021 | 56.91 | 57.07 | 56.52 | 56.83 | 246,110 | +0.31(+0.55%) |
Nov 18, 2021 | 56.42 | 56.71 | 56.52 | 56.52 | 417,619 | +1.21(+2.19%) |
Nov 17, 2021 | 55.20 | 55.50 | 55.01 | 55.31 | 325,528 | -0.64(-1.14%) |
Nov 16, 2021 | 55.50 | 56.47 | 55.50 | 55.95 | 733,809 | +1.00(+1.82%) |
Nov 15, 2021 | 55.42 | 55.48 | 54.89 | 54.95 | 310,912 | -0.41(-0.74%) |
Nov 12, 2021 | 54.92 | 55.44 | 54.92 | 55.36 | 254,969 | +0.36(+0.65%) |
Nov 11, 2021 | 54.76 | 55.00 | 54.66 | 55.00 | 292,747 | +0.69(+1.27%) |
Nov 10, 2021 | 54.62 | 54.31 | 335,269 | -0.29(-0.53%) | ||
Nov 09, 2021 | 54.72 | 54.95 | 54.55 | 54.60 | 247,318 | -0.10(-0.18%) |
Nov 08, 2021 | 54.05 | 55.21 | 54.01 | 54.70 | 302,672 | -0.65(-1.17%) |
Nov 05, 2021 | 54.50 | 55.71 | 54.50 | 55.35 | 481,646 | +1.75(+3.26%) |
Nov 04, 2021 | 53.73 | 53.92 | 53.05 | 53.60 | 381,930 | +0.01(+0.01%) |
Nov 03, 2021 | 54.50 | 54.64 | 52.95 | 53.59 | 359,910 | +0.02(+0.05%) |
Nov 02, 2021 | 53.20 | 54.30 | 53.20 | 53.57 | 478,057 | -1.97(-3.55%) |
Nov 01, 2021 | 55.72 | 55.25 | 55.25 | 55.54 | 245,533 | +0.29(+0.52%) |
Oct 29, 2021 | 55.04 | 55.25 | 54.93 | 55.25 | 228,569 | +0.58(+1.06%) |
Oct 28, 2021 | 54.01 | 54.71 | 54.00 | 54.67 | 257,172 | +1.28(+2.40%) |
Oct 27, 2021 | 53.88 | 53.88 | 53.39 | 53.39 | 203,419 | -0.26(-0.48%) |
Oct 26, 2021 | 53.69 | 53.65 | 306,233 | -0.50(-0.92%) | ||
Oct 25, 2021 | 54.10 | 54.30 | 53.62 | 54.15 | 255,818 | -0.71(-1.29%) |
Oct 22, 2021 | 54.74 | 55.30 | 54.69 | 54.86 | 205,634 | +0.17(+0.31%) |
Oct 21, 2021 | 55.29 | 55.33 | 54.41 | 54.69 | 1,074,206 | -0.04(-0.07%) |
Oct 20, 2021 | 54.99 | 55.00 | 54.65 | 54.73 | 630,158 | -1.32(-2.36%) |
Oct 19, 2021 | 56.54 | 56.54 | 55.76 | 56.05 | 429,099 | -0.15(-0.27%) |
Oct 18, 2021 | 56.07 | 56.37 | 55.94 | 56.20 | 608,334 | -0.09(-0.16%) |
Oct 15, 2021 | 56.32 | 56.55 | 56.20 | 56.29 | 423,034 | -0.68(-1.19%) |
Oct 14, 2021 | 57.49 | 57.49 | 57.49 | 56.97 | 222,471 | +0.52(+0.92%) |
Oct 13, 2021 | 56.54 | 56.54 | 56.10 | 56.45 | 111,209 | -0.10(-0.18%) |
Oct 12, 2021 | 56.75 | 56.85 | 56.18 | 56.55 | 250,070 | +0.13(+0.24%) |
Oct 11, 2021 | 56.68 | 56.80 | 55.96 | 56.41 | 229,687 | +0.05(+0.10%) |
Oct 08, 2021 | 56.75 | 56.81 | 56.20 | 56.36 | 175,850 | -0.29(-0.51%) |
Oct 07, 2021 | 56.46 | 56.90 | 56.32 | 56.65 | 273,597 | +0.87(+1.56%) |
Oct 06, 2021 | 55.42 | 55.90 | 55.13 | 55.78 | 331,636 | +1.18(+2.16%) |
Oct 05, 2021 | 54.83 | 55.00 | 54.41 | 54.60 | 683,772 | -0.10(-0.18%) |
Oct 04, 2021 | 55.76 | 55.76 | 54.50 | 54.70 | 662,732 | -1.60(-2.84%) |
Oct 01, 2021 | 54.78 | 56.87 | 54.78 | 56.30 | 1,574,227 | -2.95(-4.98%) |
Sep 30, 2021 | 60.25 | 60.44 | 58.80 | 59.25 | 1,049,654 | +0.24(+0.41%) |
Sep 29, 2021 | 59.45 | 59.92 | 59.00 | 59.01 | 678,814 | +0.84(+1.44%) |
Sep 28, 2021 | 60.38 | 60.38 | 58.05 | 58.17 | 716,195 | -2.57(-4.23%) |
Sep 27, 2021 | 61.25 | 61.29 | 60.42 | 60.74 | 193,447 | -0.02(-0.03%) |
Sep 24, 2021 | 61.32 | 61.32 | 60.28 | 60.76 | 282,442 | -0.64(-1.04%) |
Sep 23, 2021 | 61.64 | 61.64 | 60.65 | 61.40 | 358,480 | +0.78(+1.29%) |
Sep 22, 2021 | 60.84 | 61.32 | 60.61 | 60.62 | 721,676 | +0.37(+0.61%) |
Sep 21, 2021 | 60.75 | 60.75 | 60.20 | 60.25 | 460,240 | +0.30(+0.50%) |
Sep 20, 2021 | 59.85 | 60.61 | 59.59 | 59.95 | 486,151 | -0.75(-1.24%) |
Sep 17, 2021 | 60.75 | 60.75 | 60.00 | 60.70 | 643,468 | +0.68(+1.13%) |
Sep 16, 2021 | 60.78 | 60.78 | 59.63 | 60.02 | 395,838 | -1.17(-1.91%) |
Sep 15, 2021 | 62.44 | 62.44 | 60.80 | 61.19 | 953,843 | -0.07(-0.11%) |
Sep 14, 2021 | 62.00 | 62.00 | 61.25 | 61.26 | 655,790 | -1.39(-2.22%) |
Sep 13, 2021 | 62.77 | 62.87 | 62.41 | 62.65 | 527,178 | +0.48(+0.77%) |
Sep 10, 2021 | 63.00 | 63.38 | 62.00 | 62.17 | 492,402 | +0.62(+1.01%) |
Sep 09, 2021 | 61.30 | 62.29 | 61.30 | 61.55 | 667,534 | +0.00(+0.00%) |
Sep 08, 2021 | 62.49 | 62.49 | 61.55 | 61.55 | 416,986 | -1.45(-2.30%) |
Sep 07, 2021 | 63.42 | 63.75 | 62.60 | 63.00 | 460,927 | +1.10(+1.78%) |
Sep 03, 2021 | 62.29 | 62.48 | 61.20 | 61.90 | 676,087 | -0.04(-0.06%) |
Sep 02, 2021 | 61.95 | 62.78 | 61.82 | 61.94 | 538,188 | +0.83(+1.36%) |