Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 50.63 | 51.49 | 50.20 | 50.92 | 177,735 | +0.11(+0.22%) |
Oct 28, 2022 | 49.95 | 51.31 | 49.77 | 50.81 | 239,490 | +1.03(+2.07%) |
Oct 27, 2022 | 48.99 | 50.37 | 48.99 | 49.78 | 176,723 | +1.26(+2.60%) |
Oct 26, 2022 | 49.10 | 49.45 | 48.45 | 48.52 | 232,806 | -0.18(-0.37%) |
Oct 25, 2022 | 47.16 | 49.14 | 47.16 | 48.70 | 192,616 | +1.65(+3.51%) |
Oct 24, 2022 | 46.27 | 47.26 | 46.04 | 47.05 | 184,595 | +1.02(+2.22%) |
Oct 21, 2022 | 45.17 | 46.12 | 44.77 | 46.03 | 210,802 | +0.97(+2.15%) |
Oct 20, 2022 | 46.19 | 46.41 | 44.95 | 45.06 | 292,866 | -1.13(-2.45%) |
Oct 19, 2022 | 46.06 | 46.55 | 45.35 | 46.19 | 386,991 | -0.21(-0.45%) |
Oct 18, 2022 | 47.02 | 48.19 | 46.24 | 46.40 | 228,736 | -0.18(-0.39%) |
Oct 17, 2022 | 47.54 | 48.02 | 46.39 | 46.58 | 264,337 | -0.39(-0.83%) |
Oct 14, 2022 | 47.71 | 47.99 | 46.93 | 46.97 | 157,899 | -0.80(-1.67%) |
Oct 13, 2022 | 46.91 | 48.68 | 46.68 | 47.77 | 204,952 | +0.56(+1.19%) |
Oct 12, 2022 | 46.50 | 47.34 | 46.34 | 47.21 | 165,200 | +0.46(+0.98%) |
Oct 11, 2022 | 46.24 | 47.50 | 45.71 | 46.75 | 212,578 | +0.58(+1.26%) |
Oct 10, 2022 | 46.24 | 46.66 | 45.85 | 46.17 | 174,184 | +0.13(+0.28%) |
Oct 07, 2022 | 46.15 | 46.50 | 45.66 | 46.04 | 171,515 | -0.18(-0.39%) |
Oct 06, 2022 | 47.29 | 47.42 | 45.62 | 46.22 | 290,659 | -1.33(-2.80%) |
Oct 05, 2022 | 47.16 | 47.76 | 46.54 | 47.55 | 165,085 | -0.16(-0.34%) |
Oct 04, 2022 | 47.28 | 48.07 | 47.28 | 47.71 | 175,614 | +0.84(+1.79%) |
Oct 03, 2022 | 45.78 | 47.31 | 45.61 | 46.87 | 210,790 | +1.39(+3.06%) |
Sep 30, 2022 | 46.58 | 46.72 | 45.42 | 45.48 | 269,272 | -0.88(-1.90%) |
Sep 29, 2022 | 46.20 | 46.46 | 45.12 | 46.36 | 342,414 | -0.35(-0.75%) |
Sep 28, 2022 | 47.26 | 47.38 | 46.54 | 46.71 | 233,160 | -0.25(-0.53%) |
Sep 27, 2022 | 47.33 | 47.89 | 46.63 | 46.96 | 411,893 | -0.27(-0.57%) |
Sep 26, 2022 | 48.20 | 48.73 | 47.00 | 47.23 | 430,152 | -1.54(-3.16%) |
Sep 23, 2022 | 48.61 | 49.00 | 47.99 | 48.77 | 365,261 | -0.41(-0.83%) |
Sep 22, 2022 | 49.66 | 49.99 | 48.40 | 49.18 | 249,198 | -0.40(-0.81%) |
Sep 21, 2022 | 49.79 | 50.33 | 49.48 | 49.58 | 251,942 | +0.18(+0.36%) |
Sep 20, 2022 | 49.81 | 49.96 | 48.90 | 49.40 | 307,115 | -0.67(-1.34%) |
Sep 19, 2022 | 49.73 | 51.00 | 49.56 | 50.07 | 237,734 | +0.14(+0.28%) |
Sep 16, 2022 | 50.64 | 51.05 | 49.54 | 49.93 | 650,495 | -0.73(-1.44%) |
Sep 15, 2022 | 50.81 | 51.22 | 50.30 | 50.66 | 205,589 | -0.38(-0.74%) |
Sep 14, 2022 | 51.76 | 51.82 | 50.46 | 51.04 | 327,475 | -0.52(-1.01%) |
Sep 13, 2022 | 51.60 | 52.24 | 51.19 | 51.56 | 285,623 | -0.38(-0.73%) |
Sep 12, 2022 | 52.80 | 53.42 | 51.88 | 51.94 | 281,277 | -0.51(-0.97%) |
Sep 09, 2022 | 52.62 | 52.86 | 52.20 | 52.45 | 193,304 | +0.29(+0.56%) |
Sep 08, 2022 | 52.23 | 52.62 | 51.96 | 52.16 | 261,784 | -0.34(-0.65%) |
Sep 07, 2022 | 52.64 | 53.33 | 52.34 | 52.50 | 237,177 | -0.37(-0.70%) |
Sep 06, 2022 | 53.27 | 53.68 | 52.48 | 52.87 | 361,094 | -0.60(-1.12%) |
Sep 02, 2022 | 54.23 | 54.94 | 53.39 | 53.47 | 204,347 | -0.46(-0.85%) |
Sep 01, 2022 | 54.23 | 54.45 | 52.83 | 53.93 | 305,495 | -0.75(-1.37%) |
Aug 31, 2022 | 55.29 | 55.40 | 53.77 | 54.68 | 357,704 | -0.61(-1.10%) |
Aug 30, 2022 | 54.56 | 55.70 | 54.55 | 55.29 | 294,288 | +0.48(+0.88%) |
Aug 29, 2022 | 56.24 | 56.81 | 54.47 | 54.81 | 217,357 | -1.40(-2.49%) |
Aug 26, 2022 | 57.03 | 57.62 | 55.78 | 56.21 | 180,478 | -0.91(-1.59%) |
Aug 25, 2022 | 56.01 | 57.47 | 56.01 | 57.12 | 205,443 | +0.82(+1.46%) |
Aug 24, 2022 | 56.51 | 56.52 | 55.39 | 56.30 | 228,956 | -0.21(-0.37%) |
Aug 23, 2022 | 56.19 | 57.98 | 55.94 | 56.51 | 550,703 | +0.32(+0.57%) |
Aug 22, 2022 | 56.55 | 57.08 | 56.00 | 56.19 | 210,208 | -1.01(-1.77%) |
Aug 19, 2022 | 56.21 | 57.38 | 55.96 | 57.20 | 263,541 | +0.75(+1.33%) |
Aug 18, 2022 | 55.76 | 56.64 | 55.68 | 56.45 | 190,804 | +0.89(+1.60%) |
Aug 17, 2022 | 55.73 | 55.73 | 55.08 | 55.56 | 169,826 | -0.43(-0.77%) |
Aug 16, 2022 | 56.34 | 56.60 | 55.58 | 55.99 | 173,330 | -0.38(-0.67%) |
Aug 15, 2022 | 55.28 | 56.72 | 54.93 | 56.37 | 238,911 | +0.60(+1.08%) |
Aug 12, 2022 | 54.90 | 56.23 | 54.24 | 55.77 | 346,497 | +1.22(+2.24%) |
Aug 11, 2022 | 55.22 | 55.40 | 54.17 | 54.55 | 481,203 | -0.62(-1.12%) |
Aug 10, 2022 | 55.20 | 56.62 | 55.16 | 55.17 | 323,705 | +0.34(+0.62%) |
Aug 09, 2022 | 55.05 | 55.74 | 54.36 | 54.83 | 466,869 | -0.45(-0.81%) |
Aug 08, 2022 | 55.88 | 56.90 | 55.02 | 55.28 | 540,306 | -0.70(-1.25%) |
Aug 05, 2022 | 55.26 | 57.30 | 55.00 | 55.98 | 665,482 | -0.35(-0.62%) |
Aug 04, 2022 | 65.02 | 66.00 | 54.80 | 56.33 | 2,336,186 | -13.47(-19.30%) |
Aug 03, 2022 | 69.49 | 70.78 | 69.08 | 69.80 | 307,012 | +0.81(+1.17%) |
Aug 02, 2022 | 71.00 | 71.00 | 68.73 | 68.99 | 324,591 | -2.38(-3.33%) |
Aug 01, 2022 | 72.00 | 72.72 | 70.42 | 71.37 | 388,241 | -1.06(-1.46%) |
Jul 29, 2022 | 70.47 | 72.73 | 70.10 | 72.43 | 376,936 | +2.01(+2.85%) |
Jul 28, 2022 | 70.67 | 70.83 | 68.84 | 70.42 | 400,128 | +0.04(+0.06%) |
Jul 27, 2022 | 71.63 | 71.68 | 69.65 | 70.38 | 453,714 | -1.01(-1.41%) |
Jul 26, 2022 | 67.85 | 71.55 | 67.61 | 71.39 | 690,627 | +3.15(+4.62%) |
Jul 25, 2022 | 68.27 | 69.55 | 68.01 | 68.24 | 267,162 | +0.03(+0.04%) |
Jul 22, 2022 | 67.17 | 69.45 | 66.49 | 68.21 | 416,541 | +1.13(+1.68%) |
Jul 21, 2022 | 66.53 | 67.17 | 65.95 | 67.08 | 190,844 | +0.23(+0.34%) |
Jul 20, 2022 | 65.09 | 67.14 | 65.05 | 66.85 | 338,092 | +1.30(+1.98%) |
Jul 19, 2022 | 65.08 | 66.74 | 65.04 | 65.55 | 336,840 | +0.89(+1.38%) |
Jul 18, 2022 | 65.62 | 66.65 | 63.88 | 64.66 | 678,146 | -0.32(-0.49%) |
Jul 15, 2022 | 64.96 | 65.75 | 63.69 | 64.98 | 530,931 | +0.96(+1.50%) |
Jul 14, 2022 | 64.93 | 65.40 | 61.71 | 64.02 | 554,440 | -1.81(-2.75%) |
Jul 13, 2022 | 63.10 | 65.97 | 62.50 | 65.83 | 793,537 | +3.18(+5.08%) |
Jul 12, 2022 | 60.22 | 64.49 | 60.22 | 62.65 | 1,381,907 | +2.42(+4.02%) |
Jul 11, 2022 | 59.89 | 61.02 | 59.60 | 60.23 | 126,353 | +0.18(+0.30%) |
Jul 08, 2022 | 59.79 | 60.50 | 59.41 | 60.05 | 129,685 | +0.45(+0.76%) |
Jul 07, 2022 | 59.94 | 61.21 | 59.48 | 59.60 | 192,236 | -0.04(-0.07%) |
Jul 06, 2022 | 59.98 | 60.77 | 59.10 | 59.64 | 318,338 | -0.57(-0.95%) |
Jul 05, 2022 | 58.60 | 60.21 | 57.90 | 60.21 | 412,738 | +1.38(+2.35%) |
Jul 01, 2022 | 57.40 | 59.12 | 57.17 | 58.83 | 228,470 | +1.06(+1.83%) |
Jun 30, 2022 | 57.28 | 58.58 | 56.98 | 57.77 | 201,117 | +0.20(+0.35%) |
Jun 29, 2022 | 58.29 | 58.67 | 56.76 | 57.57 | 200,623 | -0.71(-1.22%) |
Jun 28, 2022 | 58.84 | 60.04 | 58.18 | 58.28 | 181,997 | -0.12(-0.21%) |
Jun 27, 2022 | 58.85 | 59.35 | 57.27 | 58.40 | 155,990 | -0.53(-0.90%) |
Jun 24, 2022 | 57.79 | 59.86 | 57.70 | 58.93 | 661,598 | +0.54(+0.92%) |
Jun 23, 2022 | 58.65 | 59.50 | 57.24 | 58.39 | 420,833 | -0.24(-0.41%) |
Jun 22, 2022 | 57.58 | 59.12 | 57.16 | 58.63 | 1,111,612 | +0.64(+1.10%) |
Jun 21, 2022 | 57.42 | 58.23 | 56.51 | 57.99 | 264,203 | +0.94(+1.65%) |
Jun 17, 2022 | 55.71 | 57.15 | 55.33 | 57.05 | 471,009 | +1.45(+2.61%) |
Jun 16, 2022 | 56.61 | 57.22 | 55.04 | 55.60 | 364,934 | -1.63(-2.85%) |
Jun 15, 2022 | 57.77 | 58.01 | 56.67 | 57.23 | 177,008 | -0.15(-0.26%) |
Jun 14, 2022 | 57.19 | 57.87 | 56.44 | 57.38 | 229,491 | +0.19(+0.33%) |
Jun 13, 2022 | 56.91 | 57.45 | 56.36 | 57.19 | 190,030 | -0.41(-0.71%) |
Jun 10, 2022 | 59.93 | 60.39 | 57.45 | 57.60 | 208,761 | -2.81(-4.65%) |
Jun 09, 2022 | 60.50 | 61.33 | 60.29 | 60.41 | 135,160 | -0.07(-0.12%) |
Jun 08, 2022 | 60.84 | 61.22 | 60.04 | 60.48 | 145,055 | -0.36(-0.59%) |
Jun 07, 2022 | 60.26 | 61.02 | 59.96 | 60.84 | 141,485 | +0.28(+0.46%) |
Jun 06, 2022 | 60.36 | 60.94 | 60.05 | 60.56 | 188,680 | +0.20(+0.33%) |
Jun 03, 2022 | 60.82 | 60.82 | 59.85 | 60.36 | 181,505 | -0.36(-0.59%) |
Jun 02, 2022 | 60.88 | 61.28 | 60.16 | 60.72 | 175,684 | -0.04(-0.07%) |
Jun 01, 2022 | 61.04 | 61.07 | 59.36 | 60.76 | 184,966 | -0.35(-0.57%) |
May 31, 2022 | 60.00 | 61.24 | 59.19 | 61.11 | 254,959 | +1.03(+1.71%) |
May 27, 2022 | 59.70 | 61.08 | 59.70 | 60.08 | 200,838 | +0.36(+0.60%) |
May 26, 2022 | 59.35 | 60.17 | 59.35 | 59.72 | 243,271 | +0.99(+1.69%) |
May 25, 2022 | 58.10 | 58.94 | 57.72 | 58.73 | 176,854 | +0.84(+1.45%) |
May 24, 2022 | 57.17 | 59.11 | 56.82 | 57.89 | 315,468 | +0.37(+0.64%) |
May 23, 2022 | 57.71 | 58.54 | 57.28 | 57.52 | 237,147 | +0.31(+0.54%) |
May 20, 2022 | 56.55 | 57.30 | 55.88 | 57.21 | 271,941 | +0.86(+1.53%) |
May 19, 2022 | 56.25 | 57.21 | 55.90 | 56.35 | 285,966 | -0.54(-0.95%) |
May 18, 2022 | 58.17 | 58.32 | 56.70 | 56.89 | 294,163 | -1.80(-3.07%) |
May 17, 2022 | 58.82 | 59.66 | 58.45 | 58.69 | 204,412 | -0.01(-0.02%) |
May 16, 2022 | 58.32 | 59.08 | 58.06 | 58.70 | 187,347 | +0.04(+0.07%) |
May 13, 2022 | 59.16 | 59.69 | 58.38 | 58.66 | 219,445 | -0.31(-0.53%) |
May 12, 2022 | 60.11 | 60.37 | 57.90 | 58.97 | 261,550 | -1.31(-2.17%) |
May 11, 2022 | 60.45 | 61.78 | 59.66 | 60.28 | 151,919 | -0.35(-0.58%) |
May 10, 2022 | 62.08 | 62.89 | 59.37 | 60.63 | 351,185 | -1.50(-2.41%) |
May 09, 2022 | 61.49 | 62.44 | 60.83 | 62.13 | 337,545 | +0.51(+0.83%) |
May 06, 2022 | 61.75 | 62.91 | 61.24 | 61.62 | 415,862 | -0.35(-0.56%) |
May 05, 2022 | 62.22 | 63.23 | 61.19 | 61.97 | 387,437 | +2.70(+4.56%) |
May 04, 2022 | 58.19 | 59.35 | 57.79 | 59.27 | 260,409 | +1.04(+1.79%) |
May 03, 2022 | 58.08 | 58.84 | 57.91 | 58.23 | 220,579 | +0.14(+0.24%) |
May 02, 2022 | 57.70 | 58.20 | 57.24 | 58.09 | 249,631 | +0.28(+0.48%) |
Apr 29, 2022 | 58.47 | 58.97 | 57.60 | 57.81 | 185,893 | -0.73(-1.25%) |
Apr 28, 2022 | 57.51 | 58.93 | 57.28 | 58.54 | 241,095 | +1.49(+2.61%) |
Apr 27, 2022 | 57.91 | 58.10 | 56.44 | 57.05 | 260,870 | -0.71(-1.23%) |
Apr 26, 2022 | 58.44 | 59.07 | 57.61 | 57.76 | 234,528 | -0.74(-1.26%) |
Apr 25, 2022 | 57.81 | 58.75 | 57.12 | 58.50 | 313,632 | +0.52(+0.90%) |
Apr 22, 2022 | 59.15 | 59.22 | 57.41 | 57.98 | 268,336 | -1.39(-2.34%) |
Apr 21, 2022 | 59.94 | 60.73 | 58.98 | 59.37 | 204,776 | -0.41(-0.69%) |
Apr 20, 2022 | 60.24 | 61.18 | 59.47 | 59.78 | 286,786 | +0.09(+0.15%) |
Apr 19, 2022 | 59.42 | 60.09 | 58.99 | 59.69 | 232,893 | +0.70(+1.19%) |
Apr 18, 2022 | 58.98 | 60.03 | 58.70 | 58.99 | 173,995 | -0.41(-0.69%) |
Apr 14, 2022 | 58.85 | 60.00 | 58.85 | 59.40 | 295,008 | +1.13(+1.94%) |
Apr 13, 2022 | 60.45 | 60.46 | 57.87 | 58.27 | 475,883 | -2.15(-3.56%) |
Apr 12, 2022 | 61.69 | 62.01 | 60.22 | 60.42 | 335,512 | -1.28(-2.07%) |
Apr 11, 2022 | 61.63 | 62.49 | 61.58 | 61.70 | 180,578 | +0.15(+0.24%) |
Apr 08, 2022 | 60.97 | 62.14 | 60.97 | 61.55 | 331,829 | +0.51(+0.84%) |
Apr 07, 2022 | 61.20 | 61.62 | 59.82 | 61.04 | 292,788 | -0.09(-0.15%) |
Apr 06, 2022 | 61.25 | 61.93 | 61.06 | 61.13 | 159,059 | -0.26(-0.42%) |
Apr 05, 2022 | 61.69 | 62.73 | 61.33 | 61.39 | 161,962 | -0.62(-1.00%) |
Apr 04, 2022 | 62.90 | 63.41 | 61.76 | 62.01 | 172,642 | -1.13(-1.79%) |
Apr 01, 2022 | 62.86 | 63.92 | 62.44 | 63.14 | 175,852 | +0.41(+0.65%) |
Mar 31, 2022 | 63.00 | 63.69 | 62.54 | 62.73 | 448,417 | -0.13(-0.21%) |
Mar 30, 2022 | 62.67 | 64.28 | 62.53 | 62.86 | 393,250 | -0.44(-0.70%) |
Mar 29, 2022 | 64.09 | 64.61 | 63.08 | 63.30 | 291,902 | -0.60(-0.94%) |
Mar 28, 2022 | 63.92 | 64.35 | 62.51 | 63.90 | 285,218 | +0.11(+0.17%) |
Mar 25, 2022 | 62.84 | 64.06 | 62.84 | 63.79 | 213,052 | +1.22(+1.95%) |
Mar 24, 2022 | 62.73 | 63.51 | 62.01 | 62.57 | 908,392 | -0.29(-0.46%) |
Mar 23, 2022 | 63.68 | 64.08 | 62.20 | 62.86 | 480,171 | -0.67(-1.05%) |
Mar 22, 2022 | 64.48 | 65.19 | 63.09 | 63.53 | 189,551 | -0.36(-0.56%) |
Mar 21, 2022 | 64.96 | 65.58 | 63.74 | 63.89 | 211,160 | -0.67(-1.04%) |
Mar 18, 2022 | 61.95 | 65.23 | 61.95 | 64.56 | 960,816 | +1.84(+2.93%) |
Mar 17, 2022 | 63.03 | 63.93 | 61.92 | 62.72 | 249,553 | -0.52(-0.82%) |
Mar 16, 2022 | 61.40 | 63.31 | 61.12 | 63.24 | 380,526 | +2.27(+3.72%) |
Mar 15, 2022 | 61.35 | 62.46 | 60.80 | 60.97 | 324,981 | -0.53(-0.86%) |
Mar 14, 2022 | 62.04 | 62.45 | 60.86 | 61.50 | 435,335 | -0.54(-0.87%) |
Mar 11, 2022 | 64.96 | 64.96 | 61.73 | 62.04 | 405,950 | -2.73(-4.21%) |
Mar 10, 2022 | 65.71 | 66.69 | 64.10 | 64.77 | 391,052 | -1.52(-2.29%) |
Mar 09, 2022 | 64.97 | 67.36 | 64.97 | 66.29 | 499,755 | +2.04(+3.18%) |
Mar 08, 2022 | 66.39 | 67.53 | 63.59 | 64.25 | 628,867 | -1.49(-2.27%) |
Mar 07, 2022 | 66.34 | 67.13 | 65.14 | 65.74 | 434,644 | -0.72(-1.08%) |
Mar 04, 2022 | 66.07 | 67.63 | 64.86 | 66.46 | 414,799 | -0.44(-0.66%) |
Mar 03, 2022 | 66.61 | 67.32 | 65.88 | 66.90 | 398,705 | +0.72(+1.09%) |
Mar 02, 2022 | 65.54 | 67.43 | 65.06 | 66.18 | 385,942 | +1.06(+1.63%) |
Mar 01, 2022 | 65.64 | 66.53 | 64.41 | 65.12 | 447,916 | -0.87(-1.32%) |
Feb 28, 2022 | 65.25 | 66.67 | 65.25 | 65.99 | 524,636 | -0.85(-1.27%) |
Feb 25, 2022 | 65.99 | 68.99 | 66.18 | 66.84 | 674,583 | +0.66(+1.00%) |
Feb 24, 2022 | 67.05 | 69.13 | 64.63 | 66.18 | 855,644 | -4.34(-6.15%) |
Feb 23, 2022 | 71.64 | 72.67 | 69.44 | 70.52 | 497,965 | -0.65(-0.91%) |
Feb 22, 2022 | 71.77 | 72.44 | 70.68 | 71.17 | 348,434 | -0.48(-0.67%) |
Feb 18, 2022 | 71.65 | 0 | +0.14(+0.20%) | |||
Feb 17, 2022 | 70.65 | 71.95 | 70.61 | 71.51 | 457,231 | +0.26(+0.36%) |
Feb 16, 2022 | 70.34 | 71.26 | 69.74 | 71.25 | 427,664 | +1.19(+1.70%) |
Feb 15, 2022 | 70.59 | 71.54 | 69.48 | 70.06 | 367,969 | -0.43(-0.61%) |
Feb 14, 2022 | 69.19 | 70.81 | 69.01 | 70.49 | 276,661 | +1.27(+1.83%) |
Feb 11, 2022 | 69.38 | 69.83 | 68.64 | 69.22 | 338,214 | -0.15(-0.22%) |
Feb 10, 2022 | 69.00 | 70.44 | 69.00 | 69.37 | 319,462 | -0.32(-0.46%) |
Feb 09, 2022 | 69.29 | 69.90 | 69.00 | 69.69 | 263,013 | +0.57(+0.82%) |
Feb 08, 2022 | 67.24 | 69.31 | 67.24 | 69.12 | 339,554 | +1.99(+2.96%) |
Feb 07, 2022 | 65.52 | 68.06 | 65.52 | 67.13 | 460,527 | +0.98(+1.48%) |
Feb 04, 2022 | 65.95 | 66.50 | 65.21 | 66.15 | 253,174 | +0.09(+0.14%) |
Feb 03, 2022 | 67.22 | 66.06 | 321,402 | -0.94(-1.40%) | ||
Feb 02, 2022 | 65.07 | 67.53 | 65.07 | 67.00 | 448,323 | +2.17(+3.35%) |
Feb 01, 2022 | 64.40 | 65.11 | 63.72 | 64.83 | 339,300 | +0.33(+0.51%) |
Jan 31, 2022 | 65.30 | 64.50 | 451,690 | -0.89(-1.36%) | ||
Jan 28, 2022 | 64.60 | 65.45 | 63.84 | 65.39 | 580,223 | +0.87(+1.35%) |
Jan 27, 2022 | 64.29 | 65.75 | 63.69 | 64.52 | 295,075 | +0.36(+0.56%) |
Jan 26, 2022 | 64.96 | 66.25 | 63.81 | 64.16 | 333,453 | -0.55(-0.85%) |
Jan 25, 2022 | 65.08 | 66.46 | 64.48 | 64.71 | 368,343 | -0.60(-0.92%) |
Jan 24, 2022 | 63.77 | 65.71 | 63.77 | 65.31 | 297,505 | +1.05(+1.63%) |
Jan 21, 2022 | 64.04 | 64.76 | 63.12 | 64.26 | 397,247 | +0.45(+0.71%) |
Jan 20, 2022 | 65.73 | 66.05 | 63.58 | 63.81 | 489,976 | -1.92(-2.92%) |
Jan 19, 2022 | 66.56 | 67.82 | 65.62 | 65.73 | 301,972 | -0.98(-1.47%) |
Jan 18, 2022 | 65.26 | 67.94 | 65.26 | 66.71 | 583,775 | -0.71(-1.05%) |
Jan 14, 2022 | 67.42 | 0 | +3.45(+5.39%) | |||
Jan 13, 2022 | 61.73 | 64.86 | 61.73 | 63.97 | 1,342,788 | +2.09(+3.38%) |
Jan 12, 2022 | 61.25 | 62.18 | 61.05 | 61.88 | 301,090 | +0.64(+1.05%) |
Jan 11, 2022 | 61.03 | 62.11 | 59.46 | 61.24 | 588,202 | +0.41(+0.67%) |
Jan 10, 2022 | 60.30 | 61.15 | 60.08 | 60.83 | 190,153 | +0.90(+1.50%) |
Jan 07, 2022 | 60.74 | 60.99 | 59.65 | 59.93 | 388,909 | -0.84(-1.38%) |
Jan 06, 2022 | 60.69 | 61.80 | 59.82 | 60.77 | 3,039,672 | +0.08(+0.13%) |
Jan 05, 2022 | 61.32 | 61.76 | 60.53 | 60.69 | 157,513 | -0.32(-0.52%) |
Jan 04, 2022 | 61.73 | 62.14 | 60.57 | 61.01 | 172,218 | -0.32(-0.52%) |
Jan 03, 2022 | 61.38 | 63.12 | 61.15 | 61.33 | 165,611 | -0.78(-1.26%) |
Dec 31, 2021 | 60.29 | 62.39 | 60.29 | 62.11 | 180,111 | +2.04(+3.40%) |
Dec 30, 2021 | 60.09 | 60.59 | 59.81 | 60.07 | 115,085 | -0.19(-0.32%) |
Dec 29, 2021 | 60.54 | 60.94 | 60.02 | 60.26 | 97,754 | -0.28(-0.46%) |
Dec 28, 2021 | 60.89 | 61.67 | 60.48 | 60.54 | 141,411 | -0.20(-0.33%) |
Dec 27, 2021 | 60.42 | 61.16 | 60.08 | 60.74 | 113,432 | +0.51(+0.85%) |
Dec 23, 2021 | 60.20 | 60.87 | 59.99 | 60.23 | 132,707 | -0.10(-0.17%) |
Dec 22, 2021 | 59.62 | 60.43 | 59.59 | 60.33 | 137,270 | +0.71(+1.19%) |
Dec 21, 2021 | 59.18 | 60.12 | 59.02 | 59.62 | 163,453 | +0.55(+0.93%) |
Dec 20, 2021 | 57.88 | 59.34 | 57.51 | 59.07 | 268,193 | +0.65(+1.11%) |
Dec 17, 2021 | 58.59 | 60.08 | 58.06 | 58.42 | 1,390,162 | -0.41(-0.70%) |
Dec 16, 2021 | 59.15 | 59.40 | 57.75 | 58.83 | 205,504 | +0.11(+0.19%) |
Dec 15, 2021 | 58.88 | 59.49 | 57.42 | 58.72 | 316,725 | +0.33(+0.57%) |
Dec 14, 2021 | 58.39 | 59.62 | 58.30 | 58.39 | 280,637 | -0.21(-0.36%) |
Dec 13, 2021 | 59.19 | 59.55 | 58.36 | 58.60 | 225,610 | -0.98(-1.64%) |
Dec 10, 2021 | 57.59 | 59.96 | 56.84 | 59.58 | 225,115 | +2.09(+3.64%) |
Dec 09, 2021 | 57.44 | 58.30 | 57.17 | 57.49 | 144,923 | -0.07(-0.12%) |
Dec 08, 2021 | 57.28 | 57.76 | 56.41 | 57.56 | 430,388 | +0.36(+0.63%) |
Dec 07, 2021 | 55.67 | 57.53 | 55.60 | 57.20 | 713,437 | +1.96(+3.55%) |
Dec 06, 2021 | 58.90 | 60.16 | 55.11 | 55.24 | 1,430,958 | -3.50(-5.96%) |
Dec 03, 2021 | 59.61 | 60.39 | 57.91 | 58.74 | 642,617 | -0.36(-0.61%) |
Dec 02, 2021 | 59.18 | 59.87 | 58.98 | 59.10 | 1,173,690 | +0.16(+0.28%) |
Dec 01, 2021 | 59.07 | 59.63 | 58.31 | 58.94 | 730,856 | +0.60(+1.02%) |
Nov 30, 2021 | 58.94 | 59.16 | 57.79 | 58.34 | 880,908 | -0.63(-1.07%) |
Nov 29, 2021 | 59.11 | 59.74 | 58.88 | 58.97 | 492,742 | -0.14(-0.24%) |
Nov 26, 2021 | 58.00 | 59.35 | 58.00 | 59.11 | 262,456 | +0.23(+0.39%) |
Nov 24, 2021 | 59.09 | 59.41 | 58.52 | 58.88 | 253,124 | -0.31(-0.52%) |
Nov 23, 2021 | 59.19 | 59.50 | 59.08 | 59.19 | 237,284 | +0.07(+0.11%) |
Nov 22, 2021 | 59.28 | 59.61 | 58.89 | 59.12 | 221,104 | +0.20(+0.34%) |
Nov 19, 2021 | 59.24 | 59.52 | 58.92 | 58.92 | 162,512 | -0.46(-0.77%) |
Nov 18, 2021 | 59.10 | 59.48 | 59.29 | 59.38 | 191,983 | +0.33(+0.56%) |
Nov 17, 2021 | 59.00 | 59.35 | 58.80 | 59.05 | 274,769 | -0.10(-0.17%) |
Nov 16, 2021 | 59.00 | 59.44 | 58.63 | 59.15 | 463,811 | +0.07(+0.12%) |
Nov 15, 2021 | 59.31 | 59.72 | 58.71 | 59.08 | 267,731 | +0.13(+0.22%) |
Nov 12, 2021 | 59.24 | 59.39 | 58.60 | 58.95 | 311,638 | -0.43(-0.72%) |
Nov 11, 2021 | 58.60 | 59.90 | 58.60 | 59.38 | 283,645 | +0.88(+1.50%) |
Nov 10, 2021 | 58.94 | 58.44 | 58.50 | 254,415 | -0.58(-0.98%) | |
Nov 09, 2021 | 60.12 | 60.75 | 59.00 | 59.08 | 245,929 | -0.92(-1.53%) |
Nov 08, 2021 | 59.77 | 60.23 | 58.90 | 60.00 | 310,891 | +0.30(+0.50%) |
Nov 05, 2021 | 59.07 | 59.86 | 58.74 | 59.70 | 386,724 | +0.79(+1.34%) |
Nov 04, 2021 | 59.00 | 60.29 | 58.11 | 58.91 | 980,992 | +4.89(+9.05%) |
Nov 03, 2021 | 53.17 | 54.62 | 52.00 | 54.02 | 304,139 | +0.65(+1.22%) |
Nov 02, 2021 | 53.69 | 53.69 | 52.17 | 53.37 | 304,287 | -0.13(-0.24%) |