Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.25 | 51.66 | 49.75 | 51.64 | 1,451,362 | +1.16(+2.31%) |
Nov 29, 2022 | 49.84 | 50.82 | 49.84 | 50.48 | 679,072 | +0.45(+0.89%) |
Nov 28, 2022 | 50.25 | 50.34 | 49.86 | 50.03 | 904,266 | -0.72(-1.41%) |
Nov 25, 2022 | 50.70 | 50.88 | 50.43 | 50.75 | 297,363 | +0.22(+0.44%) |
Nov 23, 2022 | 50.58 | 50.97 | 50.27 | 50.53 | 1,085,414 | -0.05(-0.10%) |
Nov 22, 2022 | 49.81 | 50.58 | 49.70 | 50.57 | 869,240 | +0.94(+1.90%) |
Nov 21, 2022 | 49.72 | 50.75 | 49.25 | 49.63 | 1,007,168 | +0.02(+0.04%) |
Nov 18, 2022 | 49.24 | 50.27 | 49.00 | 49.61 | 1,539,039 | +0.68(+1.39%) |
Nov 17, 2022 | 48.31 | 48.99 | 47.94 | 48.93 | 1,207,836 | +0.04(+0.08%) |
Nov 16, 2022 | 48.50 | 49.25 | 48.38 | 48.90 | 1,188,983 | +0.34(+0.70%) |
Nov 15, 2022 | 49.31 | 49.55 | 47.99 | 48.56 | 1,778,741 | +0.02(+0.04%) |
Nov 14, 2022 | 48.82 | 49.35 | 48.49 | 48.54 | 1,761,672 | -0.48(-0.97%) |
Nov 11, 2022 | 48.22 | 49.97 | 48.07 | 49.01 | 2,486,683 | +1.02(+2.12%) |
Nov 10, 2022 | 46.57 | 47.99 | 46.26 | 47.99 | 2,102,899 | +3.26(+7.29%) |
Nov 09, 2022 | 44.32 | 45.55 | 44.19 | 44.73 | 1,867,398 | +0.05(+0.11%) |
Nov 08, 2022 | 43.53 | 44.77 | 43.37 | 44.69 | 1,702,478 | +1.40(+3.23%) |
Nov 07, 2022 | 42.79 | 43.31 | 42.20 | 43.29 | 1,137,755 | +1.13(+2.67%) |
Nov 04, 2022 | 40.88 | 42.39 | 40.79 | 42.16 | 1,867,658 | +1.99(+4.95%) |
Nov 03, 2022 | 40.53 | 40.98 | 40.01 | 40.17 | 1,378,915 | -0.98(-2.38%) |
Nov 02, 2022 | 42.80 | 42.90 | 41.13 | 41.15 | 1,524,894 | -1.94(-4.50%) |
Nov 01, 2022 | 46.44 | 46.47 | 41.59 | 43.09 | 2,650,740 | -3.10(-6.72%) |
Oct 31, 2022 | 45.99 | 46.64 | 45.67 | 46.20 | 1,762,246 | -0.14(-0.29%) |
Oct 28, 2022 | 45.94 | 46.37 | 45.74 | 46.33 | 737,190 | +0.61(+1.34%) |
Oct 27, 2022 | 45.75 | 46.59 | 45.52 | 45.72 | 730,904 | +0.23(+0.51%) |
Oct 26, 2022 | 46.42 | 46.65 | 45.38 | 45.49 | 885,092 | -0.71(-1.53%) |
Oct 25, 2022 | 45.60 | 46.31 | 45.25 | 46.20 | 1,011,627 | +0.48(+1.04%) |
Oct 24, 2022 | 45.88 | 46.05 | 45.13 | 45.72 | 744,921 | +0.26(+0.58%) |
Oct 21, 2022 | 44.82 | 45.80 | 44.42 | 45.46 | 1,411,651 | +0.90(+2.02%) |
Oct 20, 2022 | 46.34 | 46.42 | 44.27 | 44.56 | 1,055,293 | -1.65(-3.57%) |
Oct 19, 2022 | 45.94 | 46.61 | 45.68 | 46.21 | 737,559 | -0.01(-0.02%) |
Oct 18, 2022 | 46.77 | 46.98 | 45.81 | 46.22 | 1,219,722 | +0.37(+0.80%) |
Oct 17, 2022 | 45.41 | 46.18 | 45.31 | 45.85 | 1,641,596 | +1.37(+3.08%) |
Oct 14, 2022 | 44.94 | 45.65 | 44.21 | 44.48 | 1,157,661 | -0.13(-0.28%) |
Oct 13, 2022 | 42.74 | 44.99 | 42.44 | 44.61 | 995,298 | +0.97(+2.22%) |
Oct 12, 2022 | 43.97 | 44.20 | 43.46 | 43.64 | 1,189,523 | -0.17(-0.40%) |
Oct 11, 2022 | 42.93 | 44.46 | 42.90 | 43.81 | 1,131,344 | +0.32(+0.74%) |
Oct 10, 2022 | 43.13 | 43.85 | 42.89 | 43.49 | 1,027,820 | +0.79(+1.84%) |
Oct 07, 2022 | 43.17 | 43.28 | 42.46 | 42.71 | 827,776 | -1.12(-2.55%) |
Oct 06, 2022 | 44.17 | 44.57 | 43.66 | 43.82 | 1,118,117 | -0.81(-1.80%) |
Oct 05, 2022 | 44.45 | 45.07 | 44.06 | 44.63 | 819,618 | -0.49(-1.08%) |
Oct 04, 2022 | 44.60 | 45.29 | 44.54 | 45.11 | 993,478 | +1.23(+2.81%) |
Oct 03, 2022 | 43.91 | 44.29 | 43.45 | 43.88 | 1,769,607 | +0.70(+1.62%) |
Sep 30, 2022 | 43.15 | 43.95 | 42.84 | 43.18 | 1,253,822 | +0.08(+0.18%) |
Sep 29, 2022 | 43.23 | 43.31 | 42.32 | 43.10 | 1,128,716 | -0.92(-2.09%) |
Sep 28, 2022 | 43.62 | 44.25 | 43.26 | 44.03 | 753,324 | +0.97(+2.25%) |
Sep 27, 2022 | 43.65 | 43.96 | 42.44 | 43.06 | 1,389,456 | +0.07(+0.16%) |
Sep 26, 2022 | 43.86 | 44.11 | 42.71 | 42.99 | 1,112,009 | -1.06(-2.40%) |
Sep 23, 2022 | 43.87 | 44.08 | 43.14 | 44.05 | 1,432,968 | -0.22(-0.50%) |
Sep 22, 2022 | 45.05 | 45.07 | 44.20 | 44.27 | 843,063 | -0.92(-2.04%) |
Sep 21, 2022 | 46.92 | 46.92 | 45.18 | 45.19 | 807,119 | -1.46(-3.12%) |
Sep 20, 2022 | 47.03 | 47.51 | 46.18 | 46.65 | 1,137,634 | -1.41(-2.93%) |
Sep 19, 2022 | 47.02 | 48.30 | 47.02 | 48.05 | 1,296,756 | +0.85(+1.81%) |
Sep 16, 2022 | 48.23 | 48.29 | 46.46 | 47.20 | 1,939,123 | -2.05(-4.16%) |
Sep 15, 2022 | 49.53 | 50.33 | 49.02 | 49.25 | 834,858 | -0.15(-0.29%) |
Sep 14, 2022 | 50.53 | 50.60 | 48.69 | 49.39 | 1,357,074 | -1.22(-2.42%) |
Sep 13, 2022 | 52.80 | 52.80 | 50.55 | 50.61 | 1,247,765 | -3.20(-5.95%) |
Sep 12, 2022 | 54.17 | 54.47 | 53.64 | 53.81 | 825,866 | +0.16(+0.29%) |
Sep 09, 2022 | 52.98 | 53.82 | 52.73 | 53.66 | 993,448 | +1.01(+1.92%) |
Sep 08, 2022 | 51.83 | 52.75 | 51.24 | 52.65 | 719,389 | +0.57(+1.10%) |
Sep 07, 2022 | 50.83 | 52.09 | 50.83 | 52.08 | 771,638 | +1.37(+2.71%) |
Sep 06, 2022 | 51.15 | 51.33 | 50.41 | 50.71 | 918,019 | -0.39(-0.76%) |
Sep 02, 2022 | 52.30 | 52.61 | 50.91 | 51.09 | 1,166,746 | -0.64(-1.23%) |
Sep 01, 2022 | 51.99 | 52.02 | 51.36 | 51.73 | 1,296,847 | -0.28(-0.54%) |
Aug 31, 2022 | 53.06 | 53.19 | 51.78 | 52.01 | 1,917,208 | -0.83(-1.57%) |
Aug 30, 2022 | 53.16 | 53.41 | 51.88 | 52.84 | 1,354,293 | +0.19(+0.37%) |
Aug 29, 2022 | 52.17 | 53.09 | 51.57 | 52.65 | 1,608,338 | +0.08(+0.15%) |
Aug 26, 2022 | 55.34 | 55.57 | 52.48 | 52.57 | 1,229,871 | -3.22(-5.77%) |
Aug 25, 2022 | 55.19 | 55.92 | 54.97 | 55.79 | 832,099 | +0.98(+1.78%) |
Aug 24, 2022 | 54.36 | 55.13 | 54.17 | 54.81 | 835,543 | +0.43(+0.78%) |
Aug 23, 2022 | 54.30 | 54.46 | 53.85 | 54.39 | 710,157 | +0.01(+0.02%) |
Aug 22, 2022 | 54.70 | 54.86 | 54.27 | 54.38 | 832,453 | -1.14(-2.05%) |
Aug 19, 2022 | 56.46 | 56.46 | 55.36 | 55.52 | 743,774 | -1.13(-2.00%) |
Aug 18, 2022 | 56.41 | 56.84 | 55.90 | 56.65 | 623,662 | +0.24(+0.43%) |
Aug 17, 2022 | 56.76 | 56.85 | 55.93 | 56.41 | 616,093 | -0.90(-1.57%) |
Aug 16, 2022 | 56.72 | 57.66 | 56.51 | 57.31 | 961,519 | +0.33(+0.58%) |
Aug 15, 2022 | 56.34 | 57.23 | 56.07 | 56.98 | 718,534 | +0.28(+0.49%) |
Aug 12, 2022 | 55.74 | 56.89 | 55.74 | 56.70 | 925,745 | +1.22(+2.20%) |
Aug 11, 2022 | 56.04 | 56.55 | 55.40 | 55.48 | 733,587 | -0.13(-0.23%) |
Aug 10, 2022 | 55.33 | 56.08 | 55.08 | 55.61 | 1,124,577 | +1.07(+1.97%) |
Aug 09, 2022 | 55.20 | 55.57 | 54.19 | 54.53 | 911,408 | -0.68(-1.23%) |
Aug 08, 2022 | 54.45 | 55.55 | 54.07 | 55.21 | 1,286,792 | +1.59(+2.97%) |
Aug 05, 2022 | 54.13 | 54.27 | 53.02 | 53.62 | 1,282,224 | -0.93(-1.70%) |
Aug 04, 2022 | 55.40 | 56.31 | 54.31 | 54.54 | 1,431,327 | -0.02(-0.04%) |
Aug 03, 2022 | 54.83 | 55.36 | 53.79 | 54.56 | 1,935,003 | +0.27(+0.50%) |
Aug 02, 2022 | 58.48 | 58.48 | 54.24 | 54.29 | 1,969,404 | -5.18(-8.71%) |
Aug 01, 2022 | 59.01 | 60.06 | 58.66 | 59.47 | 907,522 | +0.40(+0.67%) |
Jul 29, 2022 | 58.93 | 59.30 | 58.72 | 59.08 | 676,913 | +0.23(+0.39%) |
Jul 28, 2022 | 58.57 | 58.92 | 57.94 | 58.84 | 619,215 | +0.49(+0.84%) |
Jul 27, 2022 | 57.26 | 58.54 | 57.12 | 58.35 | 681,416 | +1.09(+1.91%) |
Jul 26, 2022 | 56.93 | 57.33 | 56.29 | 57.26 | 614,945 | +0.24(+0.42%) |
Jul 25, 2022 | 57.24 | 57.37 | 56.49 | 57.02 | 551,479 | -0.12(-0.20%) |
Jul 22, 2022 | 57.52 | 57.94 | 56.78 | 57.13 | 574,895 | -0.32(-0.56%) |
Jul 21, 2022 | 55.80 | 57.46 | 55.54 | 57.45 | 705,590 | +1.74(+3.12%) |
Jul 20, 2022 | 55.20 | 56.02 | 55.20 | 55.71 | 1,015,752 | -0.11(-0.19%) |
Jul 19, 2022 | 54.68 | 55.95 | 54.68 | 55.82 | 644,786 | +1.86(+3.44%) |
Jul 18, 2022 | 54.95 | 55.03 | 53.66 | 53.96 | 707,360 | -0.76(-1.40%) |
Jul 15, 2022 | 55.14 | 55.24 | 54.39 | 54.73 | 718,186 | +0.34(+0.62%) |
Jul 14, 2022 | 53.35 | 54.48 | 53.24 | 54.39 | 672,408 | -0.05(-0.09%) |
Jul 13, 2022 | 53.55 | 54.71 | 53.55 | 54.44 | 664,374 | -0.16(-0.30%) |
Jul 12, 2022 | 54.66 | 55.64 | 54.24 | 54.60 | 671,474 | -0.22(-0.41%) |
Jul 11, 2022 | 53.92 | 55.58 | 53.76 | 54.82 | 1,420,079 | +0.42(+0.76%) |
Jul 08, 2022 | 55.73 | 55.82 | 54.37 | 54.41 | 1,440,754 | -1.33(-2.39%) |
Jul 07, 2022 | 55.52 | 56.57 | 55.52 | 55.74 | 1,144,976 | -0.73(-1.30%) |
Jul 06, 2022 | 56.06 | 56.69 | 55.43 | 56.48 | 960,599 | +0.67(+1.19%) |
Jul 05, 2022 | 56.16 | 56.16 | 54.51 | 55.81 | 1,159,188 | -1.31(-2.30%) |
Jul 01, 2022 | 55.58 | 57.24 | 55.16 | 57.12 | 843,273 | +1.33(+2.39%) |
Jun 30, 2022 | 55.76 | 56.17 | 55.42 | 55.79 | 850,629 | -0.67(-1.18%) |
Jun 29, 2022 | 56.47 | 56.77 | 55.90 | 56.46 | 514,470 | +0.10(+0.17%) |
Jun 28, 2022 | 57.69 | 58.09 | 56.27 | 56.36 | 837,972 | -1.12(-1.95%) |
Jun 27, 2022 | 57.60 | 57.99 | 57.09 | 57.48 | 1,268,258 | -0.17(-0.30%) |
Jun 24, 2022 | 56.19 | 58.23 | 56.19 | 57.66 | 2,276,453 | +1.86(+3.33%) |
Jun 23, 2022 | 55.35 | 56.20 | 55.16 | 55.80 | 1,075,295 | +0.28(+0.50%) |
Jun 22, 2022 | 54.74 | 56.71 | 54.74 | 55.52 | 1,357,600 | +0.04(+0.07%) |
Jun 21, 2022 | 54.77 | 55.62 | 54.67 | 55.48 | 961,463 | +1.12(+2.06%) |
Jun 17, 2022 | 54.84 | 55.60 | 54.28 | 54.36 | 1,507,254 | -0.42(-0.76%) |
Jun 16, 2022 | 55.64 | 56.18 | 54.22 | 54.77 | 1,251,066 | -2.15(-3.77%) |
Jun 15, 2022 | 57.28 | 57.73 | 56.01 | 56.92 | 1,058,490 | +0.30(+0.53%) |
Jun 14, 2022 | 56.10 | 57.04 | 55.99 | 56.62 | 926,488 | +0.49(+0.88%) |
Jun 13, 2022 | 56.62 | 56.89 | 55.91 | 56.13 | 806,561 | -1.79(-3.09%) |
Jun 10, 2022 | 57.86 | 58.56 | 57.42 | 57.92 | 716,572 | -1.13(-1.92%) |
Jun 09, 2022 | 59.55 | 60.68 | 59.01 | 59.05 | 788,144 | -0.63(-1.05%) |
Jun 08, 2022 | 60.96 | 60.96 | 58.99 | 59.68 | 1,164,829 | -1.94(-3.14%) |
Jun 07, 2022 | 60.77 | 61.73 | 60.21 | 61.61 | 773,802 | +0.35(+0.57%) |
Jun 06, 2022 | 60.90 | 61.67 | 60.21 | 61.27 | 702,962 | +0.77(+1.27%) |
Jun 03, 2022 | 60.78 | 61.13 | 60.38 | 60.49 | 495,320 | -0.85(-1.38%) |
Jun 02, 2022 | 60.51 | 61.40 | 59.55 | 61.34 | 980,699 | +1.37(+2.28%) |
Jun 01, 2022 | 59.14 | 60.12 | 58.70 | 59.97 | 1,141,702 | +0.07(+0.11%) |
May 31, 2022 | 60.55 | 60.83 | 59.70 | 59.91 | 1,549,787 | -1.54(-2.51%) |
May 27, 2022 | 61.03 | 61.47 | 60.50 | 61.45 | 513,564 | +0.94(+1.56%) |
May 26, 2022 | 59.58 | 60.83 | 59.58 | 60.50 | 737,713 | +1.59(+2.70%) |
May 25, 2022 | 58.52 | 59.36 | 58.30 | 58.91 | 887,441 | -0.01(-0.02%) |
May 24, 2022 | 58.63 | 59.04 | 57.64 | 58.92 | 718,188 | +0.20(+0.34%) |
May 23, 2022 | 58.75 | 59.49 | 57.89 | 58.72 | 1,144,928 | +1.02(+1.77%) |
May 20, 2022 | 58.26 | 58.27 | 56.30 | 57.70 | 962,496 | +0.08(+0.13%) |
May 19, 2022 | 58.20 | 58.80 | 56.84 | 57.62 | 1,266,733 | -1.18(-2.00%) |
May 18, 2022 | 61.68 | 61.82 | 58.51 | 58.80 | 848,269 | -3.47(-5.57%) |
May 17, 2022 | 61.22 | 62.66 | 61.08 | 62.27 | 600,441 | +2.12(+3.52%) |
May 16, 2022 | 59.90 | 60.48 | 58.96 | 60.15 | 846,537 | +0.03(+0.05%) |
May 13, 2022 | 61.04 | 61.57 | 59.73 | 60.12 | 896,743 | -0.70(-1.16%) |
May 12, 2022 | 60.65 | 61.53 | 59.80 | 60.82 | 924,892 | +0.27(+0.45%) |
May 11, 2022 | 60.61 | 62.67 | 60.19 | 60.55 | 956,929 | -0.32(-0.52%) |
May 10, 2022 | 62.58 | 62.95 | 59.91 | 60.87 | 844,679 | -0.99(-1.60%) |
May 09, 2022 | 62.34 | 63.59 | 61.70 | 61.86 | 916,553 | -1.34(-2.12%) |
May 06, 2022 | 62.05 | 63.64 | 61.38 | 63.20 | 791,029 | +0.77(+1.23%) |
May 05, 2022 | 64.77 | 65.01 | 61.89 | 62.43 | 815,527 | -3.55(-5.37%) |
May 04, 2022 | 63.75 | 66.20 | 63.36 | 65.98 | 1,281,192 | +2.80(+4.44%) |
May 03, 2022 | 62.57 | 64.08 | 61.54 | 63.17 | 993,218 | +1.18(+1.90%) |
May 02, 2022 | 62.29 | 62.68 | 60.57 | 62.00 | 751,328 | +0.13(+0.22%) |
Apr 29, 2022 | 63.33 | 64.05 | 61.55 | 61.86 | 629,024 | -1.84(-2.89%) |
Apr 28, 2022 | 63.24 | 63.80 | 62.08 | 63.70 | 558,502 | +0.97(+1.55%) |
Apr 27, 2022 | 62.36 | 63.62 | 62.27 | 62.73 | 462,741 | +0.76(+1.23%) |
Apr 26, 2022 | 63.37 | 63.60 | 61.62 | 61.97 | 527,041 | -1.01(-1.61%) |
Apr 25, 2022 | 62.79 | 63.19 | 60.67 | 62.98 | 1,280,221 | +0.00(+0.00%) |
Apr 22, 2022 | 65.33 | 65.49 | 62.88 | 62.98 | 738,330 | -2.71(-4.12%) |
Apr 21, 2022 | 66.81 | 67.29 | 65.37 | 65.69 | 625,714 | -0.92(-1.37%) |
Apr 20, 2022 | 65.77 | 66.98 | 65.54 | 66.60 | 454,945 | +1.38(+2.11%) |
Apr 19, 2022 | 63.85 | 65.48 | 63.85 | 65.22 | 576,672 | +1.56(+2.45%) |
Apr 18, 2022 | 64.87 | 65.01 | 63.53 | 63.66 | 492,218 | -1.29(-1.99%) |
Apr 14, 2022 | 65.04 | 65.80 | 64.57 | 64.95 | 467,109 | +0.12(+0.18%) |
Apr 13, 2022 | 64.37 | 65.23 | 64.30 | 64.84 | 476,828 | +0.29(+0.45%) |
Apr 12, 2022 | 65.14 | 66.07 | 64.24 | 64.55 | 654,476 | -0.66(-1.00%) |
Apr 11, 2022 | 66.30 | 67.41 | 65.12 | 65.21 | 591,828 | -0.97(-1.47%) |
Apr 08, 2022 | 64.66 | 66.53 | 64.39 | 66.18 | 950,907 | +1.72(+2.68%) |
Apr 07, 2022 | 63.69 | 64.77 | 63.23 | 64.45 | 667,331 | +0.37(+0.57%) |
Apr 06, 2022 | 63.67 | 64.74 | 63.31 | 64.09 | 631,820 | +0.01(+0.02%) |
Apr 05, 2022 | 64.74 | 65.50 | 63.90 | 64.08 | 573,958 | -1.11(-1.70%) |
Apr 04, 2022 | 64.91 | 65.29 | 64.10 | 65.19 | 653,469 | +0.06(+0.09%) |
Apr 01, 2022 | 65.25 | 65.53 | 64.17 | 65.13 | 975,551 | +0.62(+0.96%) |
Mar 31, 2022 | 65.64 | 66.01 | 64.47 | 64.51 | 960,256 | -1.27(-1.93%) |
Mar 30, 2022 | 67.40 | 67.68 | 65.48 | 65.78 | 1,119,850 | -1.82(-2.69%) |
Mar 29, 2022 | 67.44 | 68.14 | 66.83 | 67.60 | 906,717 | +0.74(+1.11%) |
Mar 28, 2022 | 66.54 | 67.17 | 66.09 | 66.86 | 652,291 | +0.14(+0.22%) |
Mar 25, 2022 | 64.88 | 66.79 | 64.88 | 66.72 | 840,635 | +1.96(+3.02%) |
Mar 24, 2022 | 65.40 | 65.82 | 64.39 | 64.76 | 626,157 | -0.36(-0.55%) |
Mar 23, 2022 | 65.74 | 65.86 | 64.71 | 65.12 | 611,677 | -0.77(-1.17%) |
Mar 22, 2022 | 66.50 | 66.80 | 65.84 | 65.89 | 745,148 | -0.04(-0.06%) |
Mar 21, 2022 | 66.00 | 66.47 | 65.41 | 65.93 | 550,252 | +0.07(+0.10%) |
Mar 18, 2022 | 65.74 | 65.98 | 64.31 | 65.86 | 1,534,529 | +0.08(+0.12%) |
Mar 17, 2022 | 63.79 | 65.96 | 63.56 | 65.78 | 699,532 | +1.00(+1.55%) |
Mar 16, 2022 | 64.87 | 65.68 | 63.76 | 64.78 | 956,756 | +0.52(+0.81%) |
Mar 15, 2022 | 64.15 | 64.59 | 63.37 | 64.26 | 1,359,406 | +0.57(+0.89%) |
Mar 14, 2022 | 63.25 | 64.81 | 62.54 | 63.69 | 698,163 | +1.29(+2.07%) |
Mar 11, 2022 | 62.33 | 63.05 | 61.90 | 62.40 | 865,573 | +0.50(+0.81%) |
Mar 10, 2022 | 60.63 | 61.95 | 60.26 | 61.90 | 1,551,635 | +0.04(+0.06%) |
Mar 09, 2022 | 60.15 | 62.31 | 59.69 | 61.86 | 1,268,540 | +3.19(+5.43%) |
Mar 08, 2022 | 59.21 | 60.28 | 56.70 | 58.67 | 1,588,088 | +0.07(+0.11%) |
Mar 07, 2022 | 63.30 | 63.38 | 58.50 | 58.61 | 2,191,049 | -4.94(-7.77%) |
Mar 04, 2022 | 63.99 | 64.52 | 62.82 | 63.54 | 1,109,499 | -1.30(-2.00%) |
Mar 03, 2022 | 63.99 | 65.04 | 63.73 | 64.84 | 1,492,756 | +1.22(+1.92%) |
Mar 02, 2022 | 63.86 | 64.35 | 63.34 | 63.62 | 946,944 | +0.14(+0.23%) |
Mar 01, 2022 | 64.38 | 64.75 | 62.67 | 63.48 | 1,008,257 | -1.00(-1.55%) |
Feb 28, 2022 | 64.22 | 65.19 | 63.41 | 64.47 | 1,967,457 | -1.28(-1.94%) |
Feb 25, 2022 | 63.65 | 66.36 | 64.47 | 65.75 | 1,315,613 | +1.63(+2.55%) |
Feb 24, 2022 | 65.48 | 65.88 | 62.74 | 64.12 | 1,501,802 | -2.46(-3.69%) |
Feb 23, 2022 | 66.89 | 67.33 | 66.05 | 66.58 | 1,115,057 | +0.00(+0.00%) |
Feb 22, 2022 | 66.94 | 67.24 | 65.87 | 66.58 | 1,166,333 | +0.01(+0.01%) |
Feb 18, 2022 | 66.57 | 0 | +1.88(+2.91%) | |||
Feb 17, 2022 | 60.79 | 64.87 | 60.53 | 64.69 | 1,702,094 | +3.08(+5.00%) |
Feb 16, 2022 | 61.77 | 62.38 | 61.28 | 61.60 | 1,241,685 | -0.25(-0.40%) |
Feb 15, 2022 | 61.36 | 62.34 | 61.28 | 61.85 | 821,928 | +1.05(+1.72%) |
Feb 14, 2022 | 61.07 | 61.27 | 60.17 | 60.81 | 904,912 | -0.37(-0.61%) |
Feb 11, 2022 | 61.55 | 62.51 | 60.84 | 61.18 | 720,933 | -0.65(-1.06%) |
Feb 10, 2022 | 62.07 | 62.97 | 61.50 | 61.83 | 689,526 | -0.82(-1.30%) |
Feb 09, 2022 | 63.01 | 63.29 | 62.46 | 62.65 | 595,575 | +0.26(+0.42%) |
Feb 08, 2022 | 61.36 | 62.74 | 60.79 | 62.39 | 750,270 | +1.35(+2.22%) |
Feb 07, 2022 | 62.05 | 62.21 | 60.95 | 61.04 | 1,090,000 | -0.78(-1.26%) |
Feb 04, 2022 | 63.42 | 63.69 | 61.64 | 61.81 | 1,409,120 | -2.36(-3.68%) |
Feb 03, 2022 | 65.20 | 64.06 | 64.18 | 665,565 | -1.38(-2.11%) | |
Feb 02, 2022 | 64.99 | 65.85 | 64.43 | 65.56 | 882,234 | +0.25(+0.38%) |
Feb 01, 2022 | 65.37 | 66.26 | 64.76 | 65.31 | 915,782 | +0.08(+0.12%) |
Jan 31, 2022 | 64.43 | 65.23 | 788,870 | +0.04(+0.06%) | ||
Jan 28, 2022 | 63.86 | 65.32 | 63.08 | 65.20 | 1,349,549 | +1.26(+1.97%) |
Jan 27, 2022 | 63.86 | 65.40 | 63.33 | 63.94 | 892,247 | +0.84(+1.32%) |
Jan 26, 2022 | 63.39 | 64.60 | 62.85 | 63.10 | 995,626 | -0.10(-0.15%) |
Jan 25, 2022 | 62.67 | 63.81 | 61.55 | 63.20 | 1,120,729 | -0.48(-0.75%) |
Jan 24, 2022 | 63.29 | 63.78 | 61.71 | 63.68 | 1,880,643 | -0.45(-0.70%) |
Jan 21, 2022 | 65.30 | 65.89 | 63.92 | 64.13 | 1,670,513 | -1.28(-1.95%) |
Jan 20, 2022 | 67.20 | 67.53 | 65.31 | 65.41 | 1,741,234 | -0.52(-0.79%) |
Jan 19, 2022 | 64.25 | 66.26 | 64.03 | 65.92 | 1,624,708 | +2.12(+3.33%) |
Jan 18, 2022 | 64.42 | 64.56 | 63.61 | 63.80 | 800,098 | -1.22(-1.88%) |
Jan 14, 2022 | 65.02 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 64.01 | 65.21 | 64.01 | 65.09 | 841,310 | +1.25(+1.96%) |
Jan 12, 2022 | 63.90 | 64.22 | 63.16 | 63.84 | 541,616 | +0.44(+0.70%) |
Jan 11, 2022 | 63.00 | 63.49 | 62.34 | 63.40 | 587,882 | +0.57(+0.90%) |
Jan 10, 2022 | 62.72 | 62.86 | 61.87 | 62.83 | 551,107 | -0.27(-0.43%) |
Jan 07, 2022 | 63.80 | 64.32 | 63.07 | 63.10 | 591,075 | -0.90(-1.41%) |
Jan 06, 2022 | 64.42 | 64.52 | 63.55 | 64.00 | 530,789 | -0.15(-0.24%) |
Jan 05, 2022 | 64.93 | 65.83 | 64.14 | 64.16 | 782,099 | -0.13(-0.21%) |
Jan 04, 2022 | 63.72 | 65.11 | 63.59 | 64.29 | 939,543 | +0.36(+0.56%) |
Jan 03, 2022 | 64.78 | 65.18 | 63.26 | 63.94 | 620,490 | -0.86(-1.33%) |
Dec 31, 2021 | 64.30 | 64.98 | 64.17 | 64.80 | 531,597 | +0.32(+0.49%) |
Dec 30, 2021 | 64.93 | 65.32 | 64.39 | 64.48 | 366,240 | -0.39(-0.61%) |
Dec 29, 2021 | 64.70 | 65.16 | 64.35 | 64.88 | 535,398 | +0.12(+0.18%) |
Dec 28, 2021 | 64.35 | 64.87 | 64.34 | 64.76 | 490,185 | +0.32(+0.49%) |
Dec 27, 2021 | 63.09 | 64.48 | 62.97 | 64.45 | 502,990 | +1.64(+2.61%) |
Dec 23, 2021 | 62.51 | 63.24 | 62.30 | 62.80 | 337,909 | +0.36(+0.57%) |
Dec 22, 2021 | 62.55 | 62.84 | 61.82 | 62.45 | 514,982 | -0.11(-0.17%) |
Dec 21, 2021 | 62.26 | 63.00 | 61.80 | 62.55 | 574,471 | +0.99(+1.61%) |
Dec 20, 2021 | 61.37 | 61.63 | 59.72 | 61.56 | 610,047 | -0.51(-0.82%) |
Dec 17, 2021 | 63.17 | 63.52 | 61.85 | 62.07 | 1,830,081 | -1.26(-1.99%) |
Dec 16, 2021 | 63.05 | 63.58 | 62.61 | 63.33 | 740,821 | +0.77(+1.23%) |
Dec 15, 2021 | 62.11 | 62.61 | 61.40 | 62.56 | 567,088 | +0.95(+1.54%) |
Dec 14, 2021 | 62.53 | 63.62 | 61.41 | 61.61 | 1,148,528 | -0.99(-1.58%) |
Dec 13, 2021 | 62.26 | 62.84 | 61.83 | 62.60 | 1,075,717 | +0.08(+0.12%) |
Dec 10, 2021 | 61.85 | 62.77 | 61.66 | 62.52 | 844,230 | +1.07(+1.73%) |
Dec 09, 2021 | 61.91 | 62.37 | 61.43 | 61.46 | 896,322 | -0.48(-0.78%) |
Dec 08, 2021 | 61.89 | 62.51 | 61.70 | 61.94 | 865,720 | +0.07(+0.11%) |
Dec 07, 2021 | 61.35 | 62.46 | 61.24 | 61.87 | 1,043,330 | +1.02(+1.67%) |
Dec 06, 2021 | 59.88 | 61.27 | 59.64 | 60.85 | 902,326 | +1.69(+2.86%) |
Dec 03, 2021 | 60.49 | 61.26 | 58.71 | 59.16 | 1,075,554 | -1.52(-2.50%) |
Dec 02, 2021 | 58.71 | 61.07 | 58.62 | 60.68 | 1,113,167 | +2.48(+4.26%) |