Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.29 | 45.81 | 45.06 | 45.54 | 210,104 | +0.06(+0.13%) |
Oct 28, 2022 | 45.26 | 45.69 | 44.72 | 45.48 | 126,838 | +0.38(+0.84%) |
Oct 27, 2022 | 45.76 | 45.95 | 45.00 | 45.10 | 63,516 | -0.89(-1.94%) |
Oct 26, 2022 | 44.89 | 46.51 | 44.89 | 45.99 | 202,450 | +0.85(+1.88%) |
Oct 25, 2022 | 44.66 | 45.44 | 44.64 | 45.14 | 66,444 | +0.20(+0.45%) |
Oct 24, 2022 | 44.70 | 45.09 | 44.38 | 44.94 | 77,962 | +0.60(+1.35%) |
Oct 21, 2022 | 43.16 | 44.35 | 43.02 | 44.34 | 117,682 | +1.06(+2.45%) |
Oct 20, 2022 | 42.51 | 43.78 | 42.51 | 43.28 | 95,565 | -0.63(-1.43%) |
Oct 19, 2022 | 44.78 | 44.95 | 43.55 | 43.91 | 131,102 | -1.69(-3.71%) |
Oct 18, 2022 | 45.64 | 45.69 | 44.51 | 45.60 | 116,475 | +1.02(+2.29%) |
Oct 17, 2022 | 44.48 | 44.89 | 44.26 | 44.58 | 115,905 | +1.11(+2.55%) |
Oct 14, 2022 | 44.50 | 44.96 | 43.34 | 43.47 | 102,863 | +0.28(+0.65%) |
Oct 13, 2022 | 41.90 | 43.70 | 41.82 | 43.19 | 173,481 | +1.09(+2.59%) |
Oct 12, 2022 | 42.19 | 42.36 | 41.77 | 42.10 | 114,259 | +0.19(+0.45%) |
Oct 11, 2022 | 41.65 | 42.55 | 41.10 | 41.91 | 100,152 | +0.41(+0.99%) |
Oct 10, 2022 | 42.63 | 42.67 | 41.23 | 41.50 | 233,011 | -0.80(-1.89%) |
Oct 07, 2022 | 43.45 | 43.56 | 42.17 | 42.30 | 153,644 | -1.25(-2.87%) |
Oct 06, 2022 | 44.12 | 44.14 | 43.55 | 43.55 | 205,462 | -0.67(-1.52%) |
Oct 05, 2022 | 44.11 | 44.38 | 43.50 | 44.22 | 58,737 | -1.00(-2.21%) |
Oct 04, 2022 | 44.40 | 45.27 | 44.15 | 45.22 | 160,754 | +2.37(+5.53%) |
Oct 03, 2022 | 42.17 | 42.90 | 41.92 | 42.85 | 241,107 | +0.21(+0.49%) |
Sep 30, 2022 | 42.50 | 43.16 | 42.49 | 42.64 | 153,487 | +0.37(+0.88%) |
Sep 29, 2022 | 42.41 | 42.48 | 41.65 | 42.27 | 128,481 | -0.62(-1.45%) |
Sep 28, 2022 | 42.29 | 43.01 | 42.11 | 42.89 | 122,950 | +0.40(+0.94%) |
Sep 27, 2022 | 42.85 | 43.35 | 42.31 | 42.49 | 119,715 | +0.10(+0.24%) |
Sep 26, 2022 | 42.66 | 43.50 | 42.15 | 42.39 | 171,283 | -1.16(-2.66%) |
Sep 23, 2022 | 43.81 | 44.23 | 43.01 | 43.55 | 148,251 | -1.61(-3.57%) |
Sep 22, 2022 | 45.44 | 45.64 | 45.00 | 45.16 | 164,819 | -0.88(-1.91%) |
Sep 21, 2022 | 46.71 | 47.33 | 46.01 | 46.04 | 180,472 | -1.23(-2.60%) |
Sep 20, 2022 | 47.04 | 47.56 | 47.04 | 47.27 | 189,999 | -0.05(-0.11%) |
Sep 19, 2022 | 47.62 | 48.20 | 47.07 | 47.32 | 220,827 | -0.79(-1.64%) |
Sep 16, 2022 | 48.21 | 48.27 | 47.43 | 48.11 | 130,290 | -0.50(-1.03%) |
Sep 15, 2022 | 48.49 | 49.38 | 48.47 | 48.61 | 77,304 | -0.37(-0.76%) |
Sep 14, 2022 | 49.44 | 49.59 | 48.77 | 48.98 | 145,211 | -0.21(-0.43%) |
Sep 13, 2022 | 50.87 | 51.00 | 49.02 | 49.19 | 125,063 | -2.80(-5.39%) |
Sep 12, 2022 | 52.00 | 52.63 | 51.39 | 51.99 | 464,728 | +3.83(+7.95%) |
Sep 09, 2022 | 48.80 | 48.80 | 47.72 | 48.16 | 168,254 | -0.41(-0.84%) |
Sep 08, 2022 | 48.06 | 49.15 | 48.02 | 48.57 | 198,752 | +0.33(+0.68%) |
Sep 07, 2022 | 48.06 | 48.54 | 47.88 | 48.24 | 128,662 | -0.30(-0.62%) |
Sep 06, 2022 | 49.49 | 49.54 | 48.34 | 48.54 | 145,836 | -1.10(-2.22%) |
Sep 02, 2022 | 50.35 | 50.91 | 49.56 | 49.64 | 106,924 | +0.05(+0.10%) |
Sep 01, 2022 | 49.29 | 49.69 | 49.02 | 49.59 | 76,208 | -0.47(-0.94%) |
Aug 31, 2022 | 50.35 | 50.80 | 50.02 | 50.06 | 89,517 | +0.07(+0.14%) |
Aug 30, 2022 | 50.51 | 50.64 | 49.71 | 49.99 | 76,566 | +0.01(+0.02%) |
Aug 29, 2022 | 49.75 | 50.20 | 49.43 | 49.98 | 130,469 | -0.11(-0.22%) |
Aug 26, 2022 | 51.68 | 51.73 | 49.97 | 50.09 | 156,261 | -1.32(-2.57%) |
Aug 25, 2022 | 51.97 | 52.19 | 51.41 | 51.41 | 145,260 | -0.48(-0.93%) |
Aug 24, 2022 | 50.87 | 51.98 | 50.75 | 51.89 | 194,216 | +1.50(+2.98%) |
Aug 23, 2022 | 50.57 | 50.64 | 49.74 | 50.39 | 367,860 | -0.35(-0.69%) |
Aug 22, 2022 | 51.21 | 51.91 | 50.42 | 50.74 | 233,077 | -1.40(-2.69%) |
Aug 19, 2022 | 52.61 | 52.95 | 52.08 | 52.14 | 256,474 | -0.09(-0.17%) |
Aug 18, 2022 | 53.57 | 53.57 | 52.17 | 52.23 | 171,757 | -1.45(-2.70%) |
Aug 17, 2022 | 54.33 | 54.50 | 53.55 | 53.68 | 123,220 | -0.94(-1.72%) |
Aug 16, 2022 | 55.72 | 55.79 | 54.59 | 54.62 | 106,010 | -0.54(-0.98%) |
Aug 15, 2022 | 54.56 | 55.52 | 54.42 | 55.16 | 135,538 | +0.91(+1.68%) |
Aug 12, 2022 | 54.57 | 54.86 | 54.20 | 54.25 | 100,766 | +0.08(+0.15%) |
Aug 11, 2022 | 54.91 | 55.13 | 53.94 | 54.17 | 91,032 | -0.45(-0.82%) |
Aug 10, 2022 | 54.37 | 54.75 | 53.82 | 54.62 | 98,240 | +1.35(+2.53%) |
Aug 09, 2022 | 54.24 | 54.30 | 53.21 | 53.27 | 152,192 | -0.83(-1.53%) |
Aug 08, 2022 | 54.56 | 54.66 | 53.18 | 54.10 | 151,355 | -0.60(-1.10%) |
Aug 05, 2022 | 55.36 | 56.22 | 53.65 | 54.70 | 283,519 | +1.80(+3.40%) |
Aug 04, 2022 | 53.04 | 53.68 | 52.64 | 52.90 | 180,145 | +0.20(+0.38%) |
Aug 03, 2022 | 52.02 | 53.32 | 51.95 | 52.70 | 167,547 | +1.49(+2.91%) |
Aug 02, 2022 | 51.11 | 52.45 | 51.11 | 51.21 | 222,941 | +0.27(+0.53%) |
Aug 01, 2022 | 51.40 | 51.96 | 50.56 | 50.94 | 289,101 | +0.03(+0.06%) |
Jul 29, 2022 | 51.31 | 51.38 | 50.45 | 50.91 | 178,146 | -1.12(-2.15%) |
Jul 28, 2022 | 52.36 | 52.51 | 51.37 | 52.03 | 156,026 | -0.81(-1.53%) |
Jul 27, 2022 | 51.04 | 52.95 | 51.04 | 52.84 | 226,924 | +0.75(+1.44%) |
Jul 26, 2022 | 50.99 | 52.35 | 50.98 | 52.09 | 367,306 | +0.16(+0.31%) |
Jul 25, 2022 | 52.17 | 52.17 | 51.00 | 51.93 | 397,420 | -2.36(-4.35%) |
Jul 22, 2022 | 56.77 | 56.77 | 54.25 | 54.29 | 139,647 | -1.96(-3.48%) |
Jul 21, 2022 | 56.51 | 56.97 | 55.93 | 56.25 | 259,006 | -0.15(-0.27%) |
Jul 20, 2022 | 57.45 | 57.67 | 56.16 | 56.40 | 221,574 | -0.26(-0.46%) |
Jul 19, 2022 | 55.84 | 57.00 | 55.53 | 56.66 | 470,488 | +2.65(+4.91%) |
Jul 18, 2022 | 54.22 | 54.79 | 53.64 | 54.01 | 165,751 | +0.21(+0.39%) |
Jul 15, 2022 | 53.32 | 53.81 | 52.76 | 53.80 | 137,993 | +0.91(+1.72%) |
Jul 14, 2022 | 52.53 | 53.16 | 52.14 | 52.89 | 116,005 | -1.22(-2.25%) |
Jul 13, 2022 | 53.90 | 54.88 | 53.82 | 54.11 | 142,166 | -0.19(-0.35%) |
Jul 12, 2022 | 56.05 | 56.19 | 53.91 | 54.30 | 143,557 | -1.87(-3.33%) |
Jul 11, 2022 | 57.00 | 57.13 | 56.12 | 56.17 | 70,326 | -0.11(-0.20%) |
Jul 08, 2022 | 56.34 | 56.75 | 55.89 | 56.28 | 155,808 | -0.02(-0.04%) |
Jul 07, 2022 | 56.32 | 57.02 | 55.90 | 56.30 | 112,432 | -0.49(-0.86%) |
Jul 06, 2022 | 57.41 | 58.04 | 56.64 | 56.79 | 103,039 | -0.81(-1.41%) |
Jul 05, 2022 | 55.58 | 57.68 | 55.46 | 57.60 | 310,919 | +0.91(+1.61%) |
Jul 01, 2022 | 55.02 | 56.70 | 55.01 | 56.69 | 182,854 | +0.89(+1.59%) |
Jun 30, 2022 | 55.05 | 56.69 | 54.15 | 55.80 | 212,179 | +0.18(+0.32%) |
Jun 29, 2022 | 55.14 | 55.95 | 54.92 | 55.62 | 220,241 | -0.27(-0.48%) |
Jun 28, 2022 | 56.33 | 56.33 | 55.32 | 55.89 | 156,819 | -0.01(-0.02%) |
Jun 27, 2022 | 56.35 | 56.72 | 55.75 | 55.90 | 155,658 | +0.14(+0.25%) |
Jun 24, 2022 | 55.51 | 56.00 | 54.85 | 55.76 | 217,333 | +1.52(+2.80%) |
Jun 23, 2022 | 54.06 | 54.49 | 53.30 | 54.24 | 370,932 | +0.59(+1.10%) |
Jun 22, 2022 | 54.54 | 55.25 | 53.54 | 53.65 | 521,914 | -2.35(-4.20%) |
Jun 21, 2022 | 56.19 | 57.06 | 55.87 | 56.00 | 219,917 | +2.13(+3.95%) |
Jun 17, 2022 | 53.23 | 54.84 | 53.23 | 53.87 | 318,709 | +1.57(+3.00%) |
Jun 16, 2022 | 53.29 | 53.42 | 51.92 | 52.30 | 294,413 | -1.44(-2.68%) |
Jun 15, 2022 | 53.22 | 53.98 | 52.91 | 53.74 | 126,776 | +0.80(+1.51%) |
Jun 14, 2022 | 53.44 | 53.74 | 52.76 | 52.94 | 171,389 | -0.98(-1.82%) |
Jun 13, 2022 | 54.65 | 55.10 | 53.83 | 53.92 | 257,365 | -1.66(-2.99%) |
Jun 10, 2022 | 55.97 | 56.39 | 55.36 | 55.58 | 253,235 | -1.65(-2.88%) |
Jun 09, 2022 | 58.25 | 58.25 | 57.18 | 57.23 | 157,475 | -0.56(-0.97%) |
Jun 08, 2022 | 57.19 | 58.67 | 57.19 | 57.79 | 186,667 | +0.53(+0.93%) |
Jun 07, 2022 | 55.42 | 57.34 | 55.42 | 57.26 | 266,263 | +0.84(+1.49%) |
Jun 06, 2022 | 56.51 | 57.09 | 56.23 | 56.42 | 132,764 | -0.51(-0.90%) |
Jun 03, 2022 | 55.60 | 57.09 | 55.53 | 56.93 | 247,611 | +0.74(+1.32%) |
Jun 02, 2022 | 55.57 | 56.30 | 54.57 | 56.19 | 243,222 | +1.04(+1.89%) |
Jun 01, 2022 | 55.44 | 55.73 | 54.09 | 55.15 | 199,121 | +0.14(+0.25%) |
May 31, 2022 | 56.17 | 56.27 | 55.00 | 55.01 | 167,811 | -2.10(-3.68%) |
May 27, 2022 | 56.12 | 57.11 | 55.76 | 57.11 | 171,321 | +1.31(+2.35%) |
May 26, 2022 | 56.23 | 56.80 | 55.71 | 55.80 | 101,278 | +0.40(+0.72%) |
May 25, 2022 | 54.79 | 55.57 | 54.31 | 55.40 | 186,381 | +0.14(+0.25%) |
May 24, 2022 | 55.68 | 55.77 | 54.77 | 55.26 | 158,800 | +0.00(+0.00%) |
May 23, 2022 | 55.19 | 56.05 | 54.16 | 55.26 | 368,802 | -1.08(-1.92%) |
May 20, 2022 | 56.24 | 56.61 | 55.45 | 56.34 | 195,086 | -0.61(-1.07%) |
May 19, 2022 | 56.31 | 57.12 | 55.96 | 56.95 | 252,647 | +1.36(+2.45%) |
May 18, 2022 | 57.60 | 57.81 | 55.44 | 55.59 | 351,785 | -2.38(-4.11%) |
May 17, 2022 | 58.70 | 58.87 | 57.81 | 57.97 | 563,612 | -0.86(-1.46%) |
May 16, 2022 | 59.00 | 59.82 | 58.57 | 58.83 | 280,571 | -0.40(-0.68%) |
May 13, 2022 | 59.94 | 60.01 | 58.80 | 59.23 | 797,202 | +1.97(+3.44%) |
May 12, 2022 | 55.58 | 57.76 | 55.37 | 57.26 | 452,828 | +0.63(+1.11%) |
May 11, 2022 | 57.80 | 58.46 | 56.62 | 56.63 | 275,164 | -1.10(-1.91%) |
May 10, 2022 | 57.47 | 58.68 | 56.53 | 57.73 | 690,096 | +1.17(+2.07%) |
May 09, 2022 | 59.31 | 59.34 | 56.18 | 56.56 | 490,520 | -3.10(-5.20%) |
May 06, 2022 | 60.60 | 60.83 | 59.25 | 59.66 | 279,848 | -0.07(-0.12%) |
May 05, 2022 | 60.28 | 61.17 | 59.20 | 59.73 | 236,792 | -1.83(-2.97%) |
May 04, 2022 | 61.53 | 61.70 | 59.72 | 61.56 | 180,013 | -0.64(-1.03%) |
May 03, 2022 | 61.58 | 62.39 | 61.18 | 62.20 | 292,366 | +2.23(+3.72%) |
May 02, 2022 | 59.06 | 59.99 | 58.75 | 59.97 | 389,799 | +1.79(+3.08%) |
Apr 29, 2022 | 58.35 | 60.69 | 58.08 | 58.18 | 738,714 | -0.92(-1.56%) |
Apr 28, 2022 | 60.18 | 60.37 | 57.89 | 59.10 | 319,038 | -0.79(-1.32%) |
Apr 27, 2022 | 61.96 | 62.41 | 59.45 | 59.89 | 497,655 | -1.63(-2.65%) |
Apr 26, 2022 | 63.36 | 63.50 | 61.02 | 61.52 | 260,426 | -2.41(-3.77%) |
Apr 25, 2022 | 62.69 | 64.09 | 62.69 | 63.93 | 296,804 | -0.04(-0.06%) |
Apr 22, 2022 | 64.11 | 64.42 | 62.94 | 63.97 | 380,106 | -0.52(-0.81%) |
Apr 21, 2022 | 66.38 | 67.22 | 64.39 | 64.49 | 168,394 | -0.34(-0.52%) |
Apr 20, 2022 | 64.26 | 65.35 | 63.81 | 64.83 | 189,984 | +1.17(+1.84%) |
Apr 19, 2022 | 64.24 | 64.46 | 63.41 | 63.66 | 224,882 | -1.19(-1.84%) |
Apr 18, 2022 | 66.88 | 67.00 | 64.84 | 64.85 | 104,403 | -1.87(-2.80%) |
Apr 14, 2022 | 65.61 | 66.94 | 65.22 | 66.72 | 294,163 | +0.85(+1.29%) |
Apr 13, 2022 | 65.06 | 66.41 | 64.95 | 65.87 | 287,546 | -0.25(-0.38%) |
Apr 12, 2022 | 66.76 | 67.52 | 66.03 | 66.12 | 203,148 | -1.35(-2.00%) |
Apr 11, 2022 | 69.18 | 69.22 | 66.96 | 67.47 | 328,284 | -2.63(-3.75%) |
Apr 08, 2022 | 71.60 | 71.88 | 69.75 | 70.10 | 782,017 | -1.49(-2.08%) |
Apr 07, 2022 | 71.99 | 72.11 | 70.63 | 71.59 | 292,502 | +0.95(+1.34%) |
Apr 06, 2022 | 69.53 | 71.29 | 69.08 | 70.64 | 541,175 | +1.89(+2.75%) |
Apr 05, 2022 | 67.94 | 69.72 | 67.86 | 68.75 | 700,511 | +1.76(+2.63%) |
Apr 04, 2022 | 66.25 | 67.16 | 65.75 | 66.99 | 332,122 | +1.86(+2.86%) |
Apr 01, 2022 | 63.50 | 65.32 | 63.33 | 65.13 | 881,342 | +3.11(+5.01%) |
Mar 31, 2022 | 62.76 | 63.25 | 61.90 | 62.02 | 215,473 | -2.24(-3.49%) |
Mar 30, 2022 | 64.02 | 65.36 | 63.74 | 64.26 | 213,945 | +0.93(+1.47%) |
Mar 29, 2022 | 63.19 | 63.71 | 62.85 | 63.33 | 129,554 | +0.72(+1.15%) |
Mar 28, 2022 | 63.31 | 64.21 | 62.01 | 62.61 | 124,061 | +0.44(+0.71%) |
Mar 25, 2022 | 62.10 | 62.74 | 61.57 | 62.17 | 145,909 | -0.39(-0.62%) |
Mar 24, 2022 | 62.95 | 63.24 | 62.14 | 62.56 | 189,040 | -0.83(-1.31%) |
Mar 23, 2022 | 62.63 | 63.76 | 62.32 | 63.39 | 262,344 | +1.24(+2.00%) |
Mar 22, 2022 | 61.16 | 62.32 | 61.04 | 62.15 | 199,822 | +0.90(+1.47%) |
Mar 21, 2022 | 62.64 | 62.81 | 60.82 | 61.25 | 240,382 | -1.90(-3.01%) |
Mar 18, 2022 | 62.23 | 63.82 | 62.19 | 63.15 | 273,824 | -0.19(-0.30%) |
Mar 17, 2022 | 62.32 | 63.62 | 62.18 | 63.34 | 182,158 | +0.59(+0.94%) |
Mar 16, 2022 | 61.03 | 62.87 | 61.02 | 62.75 | 208,821 | +2.59(+4.31%) |
Mar 15, 2022 | 59.69 | 60.45 | 59.01 | 60.16 | 299,836 | -0.78(-1.28%) |
Mar 14, 2022 | 61.88 | 63.33 | 60.90 | 60.94 | 366,146 | +1.08(+1.80%) |
Mar 11, 2022 | 61.34 | 61.45 | 59.52 | 59.86 | 232,569 | -0.16(-0.27%) |
Mar 10, 2022 | 60.65 | 61.11 | 59.72 | 60.02 | 190,231 | -0.80(-1.32%) |
Mar 09, 2022 | 59.82 | 61.48 | 59.64 | 60.82 | 231,919 | +1.63(+2.75%) |
Mar 08, 2022 | 57.97 | 60.28 | 57.81 | 59.19 | 511,328 | +0.19(+0.32%) |
Mar 07, 2022 | 59.16 | 60.15 | 58.50 | 59.00 | 462,277 | -2.44(-3.97%) |
Mar 04, 2022 | 60.20 | 61.59 | 60.19 | 61.44 | 256,463 | -0.52(-0.84%) |
Mar 03, 2022 | 63.33 | 63.62 | 61.76 | 61.96 | 214,177 | -2.48(-3.85%) |
Mar 02, 2022 | 65.64 | 65.87 | 64.38 | 64.44 | 304,945 | -1.86(-2.81%) |
Mar 01, 2022 | 67.45 | 68.64 | 66.07 | 66.30 | 366,539 | +0.07(+0.11%) |
Feb 28, 2022 | 65.39 | 66.82 | 65.28 | 66.23 | 354,993 | +0.49(+0.75%) |
Feb 25, 2022 | 65.09 | 67.28 | 65.55 | 65.74 | 342,788 | +0.18(+0.27%) |
Feb 24, 2022 | 61.92 | 65.59 | 62.16 | 65.56 | 319,748 | +1.21(+1.88%) |
Feb 23, 2022 | 66.46 | 66.53 | 64.31 | 64.35 | 234,690 | -0.72(-1.11%) |
Feb 22, 2022 | 65.04 | 66.33 | 64.94 | 65.07 | 275,512 | -1.24(-1.87%) |
Feb 18, 2022 | 66.31 | 0 | -0.59(-0.88%) | |||
Feb 17, 2022 | 67.94 | 68.36 | 66.45 | 66.90 | 178,578 | -0.43(-0.64%) |
Feb 16, 2022 | 66.82 | 67.78 | 66.20 | 67.33 | 285,996 | +0.55(+0.82%) |
Feb 15, 2022 | 65.72 | 67.03 | 65.70 | 66.78 | 503,659 | +2.27(+3.52%) |
Feb 14, 2022 | 64.63 | 65.28 | 64.28 | 64.51 | 183,970 | -0.57(-0.88%) |
Feb 11, 2022 | 66.57 | 67.41 | 64.59 | 65.08 | 207,295 | -2.14(-3.18%) |
Feb 10, 2022 | 66.96 | 69.50 | 66.75 | 67.22 | 386,995 | +0.31(+0.46%) |
Feb 09, 2022 | 67.48 | 68.05 | 66.80 | 66.91 | 238,308 | +0.51(+0.77%) |
Feb 08, 2022 | 66.21 | 66.96 | 65.72 | 66.40 | 203,405 | -0.37(-0.55%) |
Feb 07, 2022 | 66.70 | 67.75 | 66.58 | 66.77 | 241,482 | -0.28(-0.42%) |
Feb 04, 2022 | 65.11 | 67.28 | 65.03 | 67.05 | 556,622 | +2.95(+4.60%) |
Feb 03, 2022 | 63.80 | 64.10 | 330,994 | -1.60(-2.44%) | ||
Feb 02, 2022 | 68.04 | 68.09 | 65.28 | 65.70 | 433,964 | -2.80(-4.09%) |
Feb 01, 2022 | 66.73 | 68.63 | 66.73 | 68.50 | 522,800 | +1.00(+1.48%) |
Jan 31, 2022 | 64.02 | 67.56 | 67.50 | 696,961 | +0.05(+0.07%) | |
Jan 28, 2022 | 64.76 | 67.66 | 64.13 | 67.45 | 969,536 | +2.15(+3.29%) |
Jan 27, 2022 | 61.63 | 65.86 | 60.95 | 65.30 | 2,828,762 | +11.98(+22.47%) |
Jan 26, 2022 | 52.99 | 53.79 | 52.52 | 53.32 | 677,070 | -0.02(-0.04%) |
Jan 25, 2022 | 53.38 | 54.12 | 52.34 | 53.34 | 418,212 | -1.11(-2.04%) |
Jan 24, 2022 | 53.72 | 54.77 | 53.55 | 54.45 | 584,488 | -2.72(-4.76%) |
Jan 21, 2022 | 56.73 | 57.65 | 56.53 | 57.17 | 943,060 | +0.71(+1.26%) |
Jan 20, 2022 | 55.95 | 57.44 | 55.90 | 56.46 | 871,522 | +1.70(+3.10%) |
Jan 19, 2022 | 53.58 | 55.12 | 53.58 | 54.76 | 305,318 | +0.92(+1.71%) |
Jan 18, 2022 | 56.36 | 56.37 | 53.57 | 53.84 | 308,944 | -1.35(-2.45%) |
Jan 14, 2022 | 55.19 | 0 | +3.08(+5.91%) | |||
Jan 13, 2022 | 53.00 | 53.47 | 52.09 | 52.11 | 287,144 | +0.07(+0.13%) |
Jan 12, 2022 | 53.40 | 53.40 | 51.91 | 52.04 | 218,541 | -0.36(-0.69%) |
Jan 11, 2022 | 50.66 | 52.76 | 50.65 | 52.40 | 146,925 | +1.08(+2.10%) |
Jan 10, 2022 | 51.16 | 51.47 | 50.32 | 51.32 | 217,259 | -0.50(-0.96%) |
Jan 07, 2022 | 52.48 | 52.90 | 51.75 | 51.82 | 196,220 | -0.02(-0.04%) |
Jan 06, 2022 | 52.09 | 52.36 | 50.85 | 51.84 | 160,362 | +0.09(+0.17%) |
Jan 05, 2022 | 52.94 | 53.52 | 51.63 | 51.75 | 255,818 | -2.48(-4.57%) |
Jan 04, 2022 | 55.31 | 55.33 | 54.05 | 54.23 | 145,810 | -0.67(-1.22%) |
Jan 03, 2022 | 55.03 | 55.13 | 53.18 | 54.90 | 305,865 | -0.23(-0.42%) |
Dec 31, 2021 | 55.40 | 55.85 | 54.99 | 55.13 | 191,363 | -0.35(-0.63%) |
Dec 30, 2021 | 54.62 | 55.94 | 54.62 | 55.48 | 231,299 | +0.73(+1.33%) |
Dec 29, 2021 | 54.86 | 54.86 | 53.97 | 54.75 | 95,394 | -0.06(-0.11%) |
Dec 28, 2021 | 54.72 | 55.18 | 54.47 | 54.81 | 157,288 | -0.75(-1.35%) |
Dec 27, 2021 | 56.01 | 56.01 | 55.25 | 55.56 | 92,717 | -0.38(-0.68%) |
Dec 23, 2021 | 55.35 | 56.05 | 54.95 | 55.94 | 236,864 | +0.44(+0.79%) |
Dec 22, 2021 | 55.39 | 55.60 | 54.93 | 55.50 | 102,726 | -0.34(-0.61%) |
Dec 21, 2021 | 55.02 | 56.03 | 54.43 | 55.84 | 220,540 | +1.88(+3.48%) |
Dec 20, 2021 | 53.42 | 54.44 | 52.96 | 53.96 | 234,812 | -0.61(-1.12%) |
Dec 17, 2021 | 53.85 | 54.93 | 53.43 | 54.57 | 623,223 | +0.84(+1.56%) |
Dec 16, 2021 | 53.40 | 53.87 | 52.90 | 53.73 | 285,672 | +1.35(+2.58%) |
Dec 15, 2021 | 51.59 | 52.53 | 50.68 | 52.38 | 399,450 | +2.09(+4.16%) |
Dec 14, 2021 | 50.29 | 50.48 | 48.62 | 50.29 | 290,327 | +0.89(+1.80%) |
Dec 13, 2021 | 48.97 | 49.63 | 48.51 | 49.40 | 266,662 | +0.36(+0.73%) |
Dec 10, 2021 | 49.17 | 49.88 | 48.78 | 49.04 | 285,718 | -0.73(-1.47%) |
Dec 09, 2021 | 50.52 | 50.80 | 49.66 | 49.77 | 399,367 | -1.48(-2.89%) |
Dec 08, 2021 | 51.10 | 51.55 | 50.37 | 51.25 | 245,035 | -0.58(-1.12%) |
Dec 07, 2021 | 50.65 | 52.10 | 50.41 | 51.83 | 390,523 | +2.48(+5.03%) |
Dec 06, 2021 | 48.27 | 49.64 | 47.36 | 49.35 | 392,065 | +2.32(+4.93%) |
Dec 03, 2021 | 48.29 | 48.34 | 46.41 | 47.03 | 434,904 | -1.26(-2.61%) |
Dec 02, 2021 | 47.54 | 48.51 | 47.46 | 48.29 | 289,955 | +0.00(+0.00%) |
Dec 01, 2021 | 49.54 | 49.76 | 48.24 | 48.29 | 189,322 | -0.29(-0.60%) |
Nov 30, 2021 | 48.36 | 49.19 | 47.80 | 48.58 | 149,355 | +0.34(+0.70%) |
Nov 29, 2021 | 48.26 | 48.74 | 47.98 | 48.24 | 200,805 | -0.60(-1.23%) |
Nov 26, 2021 | 48.58 | 49.16 | 48.24 | 48.84 | 188,694 | -0.78(-1.57%) |
Nov 24, 2021 | 48.48 | 49.81 | 48.29 | 49.62 | 131,250 | +1.16(+2.39%) |
Nov 23, 2021 | 48.32 | 48.70 | 47.87 | 48.46 | 328,140 | -0.84(-1.70%) |
Nov 22, 2021 | 50.28 | 50.35 | 49.26 | 49.30 | 203,588 | -2.16(-4.20%) |
Nov 19, 2021 | 51.05 | 51.80 | 50.76 | 51.46 | 242,258 | +0.97(+1.92%) |
Nov 18, 2021 | 50.70 | 50.79 | 50.44 | 50.49 | 228,656 | -0.67(-1.31%) |
Nov 17, 2021 | 50.70 | 51.53 | 49.44 | 51.16 | 802,048 | -1.14(-2.18%) |
Nov 16, 2021 | 52.94 | 53.09 | 52.25 | 52.30 | 173,982 | -0.49(-0.93%) |
Nov 15, 2021 | 53.00 | 53.92 | 52.60 | 52.79 | 218,234 | -0.03(-0.06%) |
Nov 12, 2021 | 52.99 | 53.09 | 52.48 | 52.82 | 174,087 | -0.58(-1.09%) |
Nov 11, 2021 | 53.48 | 53.75 | 53.15 | 53.40 | 226,443 | -0.88(-1.62%) |
Nov 10, 2021 | 54.25 | 54.28 | 190,308 | -2.16(-3.83%) | ||
Nov 09, 2021 | 56.27 | 57.00 | 56.07 | 56.44 | 180,861 | -0.68(-1.19%) |
Nov 08, 2021 | 55.96 | 57.63 | 55.85 | 57.12 | 326,171 | +2.84(+5.23%) |
Nov 05, 2021 | 54.05 | 55.36 | 53.48 | 54.28 | 311,253 | -1.36(-2.44%) |
Nov 04, 2021 | 55.58 | 56.17 | 55.09 | 55.64 | 328,129 | -0.68(-1.21%) |
Nov 03, 2021 | 55.04 | 56.54 | 54.69 | 56.32 | 333,891 | +2.04(+3.76%) |
Nov 02, 2021 | 53.94 | 54.43 | 53.36 | 54.28 | 190,591 | -0.12(-0.22%) |