Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.55 | 61.91 | 59.47 | 61.73 | 305,894 | +1.73(+2.89%) |
Jul 28, 2022 | 59.03 | 60.52 | 58.08 | 60.00 | 483,635 | +3.40(+6.00%) |
Jul 27, 2022 | 55.16 | 56.90 | 54.76 | 56.60 | 286,873 | +2.88(+5.37%) |
Jul 26, 2022 | 54.34 | 54.61 | 53.50 | 53.72 | 134,713 | -0.89(-1.63%) |
Jul 25, 2022 | 54.12 | 54.69 | 53.29 | 54.61 | 165,562 | +0.60(+1.12%) |
Jul 22, 2022 | 55.78 | 56.02 | 53.67 | 54.01 | 317,130 | -1.55(-2.78%) |
Jul 21, 2022 | 54.79 | 55.61 | 54.22 | 55.55 | 112,643 | +0.78(+1.43%) |
Jul 20, 2022 | 53.82 | 55.01 | 53.59 | 54.77 | 148,156 | +1.20(+2.24%) |
Jul 19, 2022 | 53.03 | 53.78 | 52.28 | 53.57 | 106,234 | +1.25(+2.39%) |
Jul 18, 2022 | 52.50 | 53.70 | 52.12 | 52.33 | 106,738 | +0.71(+1.38%) |
Jul 15, 2022 | 51.46 | 51.61 | 49.45 | 51.61 | 269,946 | -0.16(-0.31%) |
Jul 14, 2022 | 50.94 | 51.85 | 50.13 | 51.77 | 138,950 | +0.23(+0.44%) |
Jul 13, 2022 | 50.03 | 52.31 | 49.72 | 51.54 | 189,605 | +0.29(+0.56%) |
Jul 12, 2022 | 51.95 | 52.44 | 50.61 | 51.26 | 154,881 | -0.85(-1.63%) |
Jul 11, 2022 | 54.01 | 54.03 | 52.01 | 52.11 | 124,486 | -2.67(-4.88%) |
Jul 08, 2022 | 53.35 | 55.39 | 53.07 | 54.78 | 153,800 | +0.78(+1.45%) |
Jul 07, 2022 | 51.81 | 54.40 | 51.81 | 54.00 | 214,771 | +2.91(+5.70%) |
Jul 06, 2022 | 51.62 | 52.09 | 50.22 | 51.09 | 241,878 | -0.55(-1.07%) |
Jul 05, 2022 | 50.37 | 51.68 | 48.96 | 51.64 | 253,793 | +0.22(+0.42%) |
Jul 01, 2022 | 51.62 | 52.41 | 50.61 | 51.42 | 203,691 | -0.28(-0.54%) |
Jun 30, 2022 | 50.85 | 52.43 | 50.11 | 51.70 | 187,732 | +0.29(+0.56%) |
Jun 29, 2022 | 52.14 | 52.14 | 50.50 | 51.41 | 172,042 | -1.72(-3.24%) |
Jun 28, 2022 | 55.42 | 55.89 | 53.01 | 53.14 | 133,440 | -2.17(-3.92%) |
Jun 27, 2022 | 55.18 | 56.04 | 54.53 | 55.31 | 132,709 | +0.35(+0.63%) |
Jun 24, 2022 | 54.43 | 55.11 | 53.81 | 54.96 | 233,164 | +1.34(+2.50%) |
Jun 23, 2022 | 53.17 | 53.74 | 52.05 | 53.62 | 119,626 | +1.10(+2.09%) |
Jun 22, 2022 | 51.59 | 53.46 | 51.51 | 52.52 | 160,268 | -0.25(-0.47%) |
Jun 21, 2022 | 52.40 | 53.74 | 52.30 | 52.77 | 288,446 | +1.78(+3.50%) |
Jun 17, 2022 | 49.20 | 51.47 | 49.13 | 50.99 | 351,210 | +2.32(+4.76%) |
Jun 16, 2022 | 50.38 | 51.00 | 48.00 | 48.67 | 268,116 | -3.49(-6.68%) |
Jun 15, 2022 | 51.21 | 52.91 | 50.44 | 52.16 | 212,381 | +1.53(+3.03%) |
Jun 14, 2022 | 50.63 | 51.20 | 49.93 | 50.62 | 166,212 | +0.60(+1.21%) |
Jun 13, 2022 | 51.63 | 52.19 | 49.51 | 50.02 | 446,193 | -4.06(-7.51%) |
Jun 10, 2022 | 54.55 | 55.43 | 53.64 | 54.08 | 158,359 | -1.61(-2.90%) |
Jun 09, 2022 | 56.60 | 57.55 | 55.64 | 55.69 | 216,195 | -1.66(-2.90%) |
Jun 08, 2022 | 57.96 | 58.76 | 56.95 | 57.35 | 152,700 | -0.65(-1.13%) |
Jun 07, 2022 | 56.66 | 58.12 | 56.40 | 58.01 | 155,108 | +0.49(+0.84%) |
Jun 06, 2022 | 58.03 | 58.54 | 56.91 | 57.52 | 231,883 | +1.67(+3.00%) |
Jun 03, 2022 | 55.87 | 56.67 | 55.15 | 55.85 | 203,555 | -1.07(-1.88%) |
Jun 02, 2022 | 53.92 | 57.19 | 53.71 | 56.92 | 185,538 | +3.02(+5.60%) |
Jun 01, 2022 | 55.33 | 55.74 | 53.26 | 53.90 | 198,448 | -1.33(-2.40%) |
May 31, 2022 | 56.63 | 56.70 | 54.68 | 55.23 | 195,090 | -0.83(-1.48%) |
May 27, 2022 | 54.04 | 56.06 | 54.04 | 56.06 | 152,337 | +2.66(+4.99%) |
May 26, 2022 | 50.69 | 53.65 | 50.42 | 53.39 | 231,781 | +2.72(+5.37%) |
May 25, 2022 | 49.55 | 51.06 | 49.17 | 50.67 | 232,871 | +0.94(+1.89%) |
May 24, 2022 | 50.65 | 50.65 | 49.06 | 49.73 | 368,379 | -1.75(-3.40%) |
May 23, 2022 | 51.06 | 51.50 | 49.99 | 51.48 | 293,649 | +0.42(+0.81%) |
May 20, 2022 | 52.65 | 52.68 | 49.14 | 51.07 | 304,076 | -0.51(-0.98%) |
May 19, 2022 | 49.94 | 52.49 | 49.94 | 51.57 | 304,778 | +1.43(+2.84%) |
May 18, 2022 | 50.71 | 52.50 | 49.84 | 50.15 | 563,325 | -1.32(-2.56%) |
May 17, 2022 | 49.99 | 51.49 | 49.63 | 51.46 | 301,853 | +2.91(+6.00%) |
May 16, 2022 | 49.45 | 50.23 | 48.43 | 48.55 | 297,495 | -1.00(-2.02%) |
May 13, 2022 | 47.66 | 49.99 | 47.50 | 49.55 | 538,638 | +3.34(+7.22%) |
May 12, 2022 | 44.69 | 47.48 | 43.82 | 46.21 | 459,457 | +0.58(+1.28%) |
May 11, 2022 | 48.14 | 48.99 | 45.48 | 45.63 | 491,327 | -2.77(-5.73%) |
May 10, 2022 | 49.93 | 50.50 | 46.84 | 48.40 | 734,884 | -0.14(-0.29%) |
May 09, 2022 | 51.20 | 51.64 | 48.21 | 48.54 | 625,109 | -4.19(-7.94%) |
May 06, 2022 | 53.92 | 53.97 | 51.74 | 52.73 | 271,686 | -1.61(-2.97%) |
May 05, 2022 | 56.95 | 57.13 | 53.48 | 54.34 | 385,057 | -2.94(-5.13%) |
May 04, 2022 | 54.36 | 57.39 | 53.90 | 57.29 | 584,646 | +3.34(+6.19%) |
May 03, 2022 | 52.92 | 54.53 | 52.57 | 53.95 | 396,870 | +0.99(+1.87%) |
May 02, 2022 | 51.46 | 53.12 | 50.90 | 52.96 | 193,695 | +1.25(+2.41%) |
Apr 29, 2022 | 52.95 | 54.54 | 51.62 | 51.71 | 279,258 | -1.09(-2.06%) |
Apr 28, 2022 | 52.68 | 53.22 | 50.45 | 52.80 | 368,909 | +0.89(+1.72%) |
Apr 27, 2022 | 52.11 | 53.53 | 51.82 | 51.91 | 207,472 | +0.50(+0.96%) |
Apr 26, 2022 | 53.65 | 53.90 | 51.39 | 51.41 | 461,298 | -2.54(-4.72%) |
Apr 25, 2022 | 52.53 | 54.01 | 52.23 | 53.96 | 403,705 | +0.44(+0.81%) |
Apr 22, 2022 | 54.56 | 55.69 | 53.37 | 53.52 | 233,649 | -1.14(-2.08%) |
Apr 21, 2022 | 59.10 | 59.29 | 54.28 | 54.66 | 363,893 | -3.04(-5.27%) |
Apr 20, 2022 | 60.22 | 60.23 | 57.66 | 57.70 | 320,263 | -2.15(-3.59%) |
Apr 19, 2022 | 58.37 | 59.96 | 57.72 | 59.85 | 170,159 | +1.60(+2.75%) |
Apr 18, 2022 | 58.15 | 58.78 | 57.56 | 58.25 | 411,152 | -0.20(-0.34%) |
Apr 14, 2022 | 59.86 | 60.19 | 58.39 | 58.44 | 283,953 | -1.49(-2.48%) |
Apr 13, 2022 | 58.42 | 59.98 | 57.93 | 59.93 | 180,098 | +1.67(+2.87%) |
Apr 12, 2022 | 59.72 | 60.36 | 58.02 | 58.26 | 210,698 | -0.32(-0.54%) |
Apr 11, 2022 | 58.18 | 59.54 | 57.55 | 58.57 | 250,610 | -0.97(-1.63%) |
Apr 08, 2022 | 60.90 | 60.90 | 59.29 | 59.54 | 149,793 | -1.59(-2.61%) |
Apr 07, 2022 | 61.60 | 62.39 | 59.63 | 61.14 | 336,880 | -0.44(-0.71%) |
Apr 06, 2022 | 62.51 | 62.83 | 60.68 | 61.57 | 760,711 | -2.10(-3.30%) |
Apr 05, 2022 | 66.70 | 66.78 | 63.50 | 63.67 | 187,237 | -2.95(-4.43%) |
Apr 04, 2022 | 65.05 | 66.73 | 64.86 | 66.62 | 194,365 | +2.36(+3.67%) |
Apr 01, 2022 | 64.63 | 65.24 | 63.48 | 64.27 | 153,140 | +0.28(+0.43%) |
Mar 31, 2022 | 64.74 | 65.22 | 63.94 | 63.99 | 214,715 | -0.54(-0.84%) |
Mar 30, 2022 | 65.36 | 66.47 | 64.10 | 64.53 | 710,203 | -1.12(-1.70%) |
Mar 29, 2022 | 64.73 | 65.83 | 64.05 | 65.65 | 281,591 | +1.60(+2.50%) |
Mar 28, 2022 | 63.30 | 64.46 | 62.57 | 64.05 | 322,054 | +0.92(+1.46%) |
Mar 25, 2022 | 63.78 | 63.78 | 61.95 | 63.13 | 127,126 | -1.02(-1.59%) |
Mar 24, 2022 | 63.10 | 64.16 | 61.88 | 64.15 | 258,986 | +1.67(+2.68%) |
Mar 23, 2022 | 62.29 | 64.18 | 61.85 | 62.47 | 314,797 | -0.39(-0.61%) |
Mar 22, 2022 | 61.49 | 63.18 | 61.49 | 62.86 | 260,083 | +1.74(+2.85%) |
Mar 21, 2022 | 61.24 | 61.91 | 59.94 | 61.12 | 435,391 | -0.37(-0.60%) |
Mar 18, 2022 | 59.30 | 61.55 | 59.30 | 61.48 | 293,054 | +1.52(+2.54%) |
Mar 17, 2022 | 58.13 | 59.96 | 57.74 | 59.96 | 252,398 | +1.05(+1.78%) |
Mar 16, 2022 | 56.94 | 58.91 | 56.41 | 58.91 | 385,150 | +3.54(+6.40%) |
Mar 15, 2022 | 53.13 | 55.36 | 52.11 | 55.36 | 284,591 | +2.21(+4.15%) |
Mar 14, 2022 | 56.00 | 56.06 | 52.90 | 53.16 | 486,921 | -3.51(-6.19%) |
Mar 11, 2022 | 59.04 | 59.43 | 56.59 | 56.66 | 212,929 | -1.91(-3.26%) |
Mar 10, 2022 | 58.58 | 58.87 | 57.08 | 58.57 | 230,218 | -1.13(-1.89%) |
Mar 09, 2022 | 58.91 | 59.89 | 58.03 | 59.70 | 353,944 | +1.78(+3.08%) |
Mar 08, 2022 | 55.33 | 59.25 | 54.95 | 57.92 | 422,829 | +2.91(+5.29%) |
Mar 07, 2022 | 56.11 | 57.01 | 54.93 | 55.01 | 336,558 | -0.51(-0.93%) |
Mar 04, 2022 | 56.43 | 57.17 | 54.79 | 55.52 | 246,839 | -1.22(-2.15%) |
Mar 03, 2022 | 58.78 | 58.78 | 56.42 | 56.74 | 221,242 | -1.68(-2.88%) |
Mar 02, 2022 | 58.29 | 58.60 | 56.88 | 58.42 | 201,466 | +0.14(+0.24%) |
Mar 01, 2022 | 58.99 | 59.36 | 57.51 | 58.29 | 361,142 | -0.85(-1.44%) |
Feb 28, 2022 | 56.82 | 59.59 | 56.82 | 59.14 | 602,849 | +2.74(+4.86%) |
Feb 25, 2022 | 55.29 | 56.39 | 54.77 | 56.39 | 203,839 | +0.94(+1.70%) |
Feb 24, 2022 | 48.72 | 55.49 | 48.84 | 55.45 | 419,705 | +3.80(+7.36%) |
Feb 23, 2022 | 53.97 | 54.39 | 51.49 | 51.65 | 293,965 | -1.39(-2.61%) |
Feb 22, 2022 | 53.81 | 55.13 | 52.44 | 53.04 | 459,227 | -1.91(-3.48%) |
Feb 18, 2022 | 54.95 | 0 | -1.33(-2.36%) | |||
Feb 17, 2022 | 57.91 | 58.26 | 56.28 | 56.28 | 251,564 | -3.17(-5.33%) |
Feb 16, 2022 | 58.37 | 59.62 | 57.79 | 59.44 | 327,369 | +0.24(+0.40%) |
Feb 15, 2022 | 56.80 | 59.26 | 56.80 | 59.21 | 301,188 | +3.54(+6.35%) |
Feb 14, 2022 | 55.43 | 57.07 | 55.01 | 55.67 | 295,746 | -0.13(-0.23%) |
Feb 11, 2022 | 57.96 | 58.43 | 55.24 | 55.80 | 291,698 | -2.06(-3.56%) |
Feb 10, 2022 | 58.07 | 60.28 | 57.52 | 57.86 | 307,670 | -1.62(-2.73%) |
Feb 09, 2022 | 59.03 | 59.48 | 58.17 | 59.48 | 378,847 | +2.58(+4.54%) |
Feb 08, 2022 | 55.35 | 57.00 | 55.02 | 56.90 | 242,308 | +1.40(+2.52%) |
Feb 07, 2022 | 55.37 | 56.71 | 54.99 | 55.50 | 242,176 | +0.31(+0.56%) |
Feb 04, 2022 | 53.84 | 55.68 | 53.33 | 55.20 | 439,904 | +1.52(+2.84%) |
Feb 03, 2022 | 54.47 | 53.55 | 53.67 | 458,126 | -2.44(-4.34%) | |
Feb 02, 2022 | 57.65 | 57.65 | 55.39 | 56.11 | 453,936 | -1.11(-1.94%) |
Feb 01, 2022 | 57.31 | 57.43 | 55.56 | 57.22 | 488,333 | +0.66(+1.17%) |
Jan 31, 2022 | 52.24 | 56.59 | 56.55 | 689,435 | +4.67(+9.01%) | |
Jan 28, 2022 | 51.27 | 51.88 | 49.34 | 51.88 | 544,367 | +0.58(+1.14%) |
Jan 27, 2022 | 54.53 | 54.75 | 51.15 | 51.29 | 485,901 | -2.48(-4.60%) |
Jan 26, 2022 | 55.55 | 56.59 | 53.25 | 53.77 | 388,741 | -0.05(-0.09%) |
Jan 25, 2022 | 54.12 | 55.12 | 53.15 | 53.82 | 822,342 | -1.81(-3.26%) |
Jan 24, 2022 | 53.41 | 55.75 | 51.21 | 55.63 | 888,638 | -0.01(-0.02%) |
Jan 21, 2022 | 57.38 | 57.89 | 55.48 | 55.64 | 824,067 | -2.40(-4.13%) |
Jan 20, 2022 | 59.46 | 61.27 | 57.97 | 58.04 | 516,472 | -0.71(-1.21%) |
Jan 19, 2022 | 60.73 | 61.21 | 58.70 | 58.75 | 686,964 | -1.79(-2.96%) |
Jan 18, 2022 | 61.62 | 62.51 | 60.45 | 60.54 | 448,747 | -2.38(-3.78%) |
Jan 14, 2022 | 62.92 | 0 | +0.28(+0.44%) | |||
Jan 13, 2022 | 65.22 | 65.81 | 62.49 | 62.64 | 289,768 | -2.01(-3.11%) |
Jan 12, 2022 | 64.91 | 65.72 | 63.85 | 64.65 | 546,004 | +0.77(+1.21%) |
Jan 11, 2022 | 62.42 | 64.12 | 62.16 | 63.88 | 360,577 | +1.47(+2.35%) |
Jan 10, 2022 | 61.84 | 62.46 | 60.07 | 62.42 | 616,069 | -0.55(-0.88%) |
Jan 07, 2022 | 63.86 | 65.11 | 62.58 | 62.97 | 346,900 | -0.81(-1.27%) |
Jan 06, 2022 | 64.38 | 64.98 | 62.17 | 63.78 | 394,328 | -0.79(-1.23%) |
Jan 05, 2022 | 67.99 | 68.24 | 64.46 | 64.57 | 653,314 | -3.79(-5.55%) |
Jan 04, 2022 | 69.81 | 69.86 | 66.93 | 68.37 | 308,600 | -1.03(-1.48%) |
Jan 03, 2022 | 68.82 | 69.49 | 67.68 | 69.40 | 346,286 | +2.09(+3.10%) |
Dec 31, 2021 | 67.31 | 68.40 | 67.26 | 67.31 | 319,508 | -0.28(-0.41%) |
Dec 30, 2021 | 65.76 | 68.49 | 65.76 | 67.58 | 327,318 | +1.46(+2.20%) |
Dec 29, 2021 | 66.40 | 66.59 | 64.90 | 66.13 | 586,483 | -0.55(-0.83%) |
Dec 28, 2021 | 67.69 | 67.89 | 66.40 | 66.68 | 444,798 | -0.83(-1.23%) |
Dec 27, 2021 | 67.00 | 67.56 | 66.59 | 67.51 | 310,198 | +0.82(+1.23%) |
Dec 23, 2021 | 65.97 | 67.05 | 65.34 | 66.69 | 1,637,783 | +0.75(+1.14%) |
Dec 22, 2021 | 65.25 | 66.04 | 64.82 | 65.94 | 383,818 | +0.55(+0.85%) |
Dec 21, 2021 | 63.28 | 65.39 | 63.28 | 65.39 | 570,254 | +3.16(+5.08%) |
Dec 20, 2021 | 62.88 | 63.38 | 61.67 | 62.23 | 537,513 | -3.06(-4.69%) |
Dec 17, 2021 | 63.88 | 65.89 | 62.86 | 65.29 | 368,487 | +0.43(+0.66%) |
Dec 16, 2021 | 68.52 | 68.70 | 64.41 | 64.86 | 726,327 | -2.74(-4.06%) |
Dec 15, 2021 | 66.53 | 67.68 | 64.23 | 67.60 | 557,297 | +0.62(+0.93%) |
Dec 14, 2021 | 67.24 | 67.58 | 66.07 | 66.98 | 762,010 | -2.03(-2.94%) |
Dec 13, 2021 | 70.17 | 70.82 | 68.57 | 69.01 | 353,686 | -1.44(-2.04%) |
Dec 10, 2021 | 71.31 | 71.70 | 69.53 | 70.45 | 234,077 | +0.01(+0.01%) |
Dec 09, 2021 | 72.81 | 73.57 | 70.32 | 70.44 | 375,572 | -2.66(-3.64%) |
Dec 08, 2021 | 72.79 | 73.33 | 71.53 | 73.10 | 505,544 | +0.66(+0.92%) |
Dec 07, 2021 | 71.94 | 72.84 | 71.85 | 72.44 | 273,688 | +2.95(+4.25%) |
Dec 06, 2021 | 69.08 | 70.07 | 66.45 | 69.49 | 504,515 | -0.09(-0.13%) |
Dec 03, 2021 | 73.33 | 73.91 | 68.59 | 69.57 | 646,101 | -3.61(-4.94%) |
Dec 02, 2021 | 73.59 | 74.55 | 72.12 | 73.19 | 367,210 | -0.38(-0.51%) |
Dec 01, 2021 | 77.83 | 78.23 | 73.53 | 73.57 | 417,410 | -2.79(-3.66%) |
Nov 30, 2021 | 77.28 | 78.28 | 74.56 | 76.36 | 383,512 | -1.66(-2.13%) |
Nov 29, 2021 | 77.64 | 78.20 | 76.25 | 78.02 | 216,245 | +1.92(+2.52%) |
Nov 26, 2021 | 76.40 | 77.23 | 75.21 | 76.10 | 304,540 | -2.70(-3.43%) |
Nov 24, 2021 | 77.62 | 79.02 | 76.44 | 78.80 | 322,162 | +0.65(+0.83%) |
Nov 23, 2021 | 79.45 | 80.66 | 76.83 | 78.15 | 576,232 | -1.38(-1.74%) |
Nov 22, 2021 | 81.32 | 82.89 | 78.97 | 79.54 | 897,169 | -0.52(-0.64%) |
Nov 19, 2021 | 78.49 | 80.46 | 78.11 | 80.05 | 424,791 | +1.83(+2.34%) |
Nov 18, 2021 | 80.06 | 78.27 | 77.90 | 78.22 | 300,725 | -1.30(-1.63%) |
Nov 17, 2021 | 80.02 | 80.79 | 79.01 | 79.52 | 239,238 | -0.65(-0.82%) |
Nov 16, 2021 | 79.37 | 80.20 | 78.61 | 80.17 | 192,566 | +0.78(+0.99%) |
Nov 15, 2021 | 81.05 | 81.09 | 78.54 | 79.39 | 292,488 | -1.29(-1.60%) |
Nov 12, 2021 | 80.52 | 81.28 | 79.94 | 80.68 | 408,038 | +0.54(+0.68%) |
Nov 11, 2021 | 78.01 | 80.52 | 77.62 | 80.13 | 508,394 | +3.07(+3.98%) |
Nov 10, 2021 | 76.85 | 77.06 | 427,309 | -1.45(-1.84%) | ||
Nov 09, 2021 | 81.12 | 81.19 | 77.46 | 78.51 | 565,113 | -2.39(-2.95%) |
Nov 08, 2021 | 80.21 | 81.56 | 79.99 | 80.89 | 606,250 | +1.20(+1.50%) |
Nov 05, 2021 | 80.47 | 80.77 | 78.75 | 79.69 | 497,552 | -0.92(-1.14%) |
Nov 04, 2021 | 80.29 | 80.93 | 79.62 | 80.62 | 522,148 | +0.95(+1.19%) |
Nov 03, 2021 | 78.70 | 79.80 | 77.74 | 79.67 | 522,854 | +0.58(+0.74%) |
Nov 02, 2021 | 79.56 | 79.71 | 78.36 | 79.08 | 616,973 | -0.73(-0.92%) |
Nov 01, 2021 | 77.83 | 79.81 | 77.62 | 79.81 | 572,906 | +3.16(+4.12%) |
Oct 29, 2021 | 75.47 | 76.71 | 76.65 | 744,954 | +1.05(+1.39%) | |
Oct 28, 2021 | 72.98 | 75.61 | 72.91 | 75.61 | 598,645 | +3.73(+5.19%) |
Oct 27, 2021 | 72.33 | 73.66 | 71.83 | 71.87 | 348,749 | +1.33(+1.88%) |
Oct 26, 2021 | 71.79 | 70.55 | 426,988 | -0.98(-1.37%) | ||
Oct 25, 2021 | 69.34 | 71.71 | 71.53 | 498,152 | +3.07(+4.48%) | |
Oct 22, 2021 | 69.20 | 69.50 | 67.93 | 68.46 | 363,821 | -0.83(-1.20%) |
Oct 21, 2021 | 68.20 | 69.87 | 68.19 | 69.29 | 542,962 | +0.60(+0.88%) |
Oct 20, 2021 | 68.90 | 69.15 | 68.14 | 68.68 | 334,731 | -0.53(-0.77%) |
Oct 19, 2021 | 68.52 | 69.53 | 68.20 | 69.22 | 373,402 | +1.41(+2.07%) |
Oct 18, 2021 | 66.15 | 67.99 | 65.92 | 67.81 | 303,927 | +1.31(+1.97%) |
Oct 15, 2021 | 66.69 | 67.38 | 66.32 | 66.50 | 250,299 | +0.23(+0.34%) |
Oct 14, 2021 | 66.84 | 67.01 | 65.82 | 66.28 | 245,515 | +0.08(+0.12%) |
Oct 13, 2021 | 65.36 | 66.20 | 65.17 | 66.20 | 365,349 | +1.58(+2.45%) |
Oct 12, 2021 | 63.26 | 64.96 | 63.26 | 64.61 | 322,505 | +1.52(+2.42%) |
Oct 11, 2021 | 62.20 | 64.19 | 62.20 | 63.09 | 296,214 | +0.91(+1.47%) |
Oct 08, 2021 | 62.99 | 63.04 | 62.08 | 62.18 | 143,294 | -0.54(-0.87%) |
Oct 07, 2021 | 62.01 | 63.32 | 62.01 | 62.72 | 211,553 | +1.70(+2.79%) |
Oct 06, 2021 | 60.10 | 61.37 | 59.85 | 61.02 | 185,004 | +0.16(+0.26%) |
Oct 05, 2021 | 60.56 | 61.50 | 60.34 | 60.86 | 196,818 | +0.64(+1.07%) |
Oct 04, 2021 | 62.24 | 62.27 | 60.03 | 60.22 | 548,092 | -2.03(-3.26%) |
Oct 01, 2021 | 62.40 | 62.74 | 61.34 | 62.25 | 324,637 | +0.26(+0.42%) |
Sep 30, 2021 | 61.90 | 62.80 | 61.70 | 61.99 | 194,712 | +0.36(+0.58%) |
Sep 29, 2021 | 62.67 | 63.05 | 61.37 | 61.63 | 204,120 | -0.75(-1.21%) |
Sep 28, 2021 | 63.82 | 63.99 | 62.29 | 62.39 | 441,339 | -2.10(-3.26%) |
Sep 27, 2021 | 63.28 | 64.82 | 62.54 | 64.48 | 197,447 | +0.90(+1.42%) |
Sep 24, 2021 | 63.92 | 64.06 | 63.36 | 63.58 | 155,244 | -0.87(-1.35%) |
Sep 23, 2021 | 64.48 | 64.71 | 63.87 | 64.45 | 189,241 | +0.59(+0.93%) |
Sep 22, 2021 | 62.80 | 64.22 | 62.74 | 63.86 | 202,270 | +1.26(+2.01%) |
Sep 21, 2021 | 62.80 | 62.98 | 61.89 | 62.60 | 157,790 | +0.26(+0.41%) |
Sep 20, 2021 | 62.98 | 63.18 | 61.27 | 62.35 | 525,953 | -2.85(-4.37%) |
Sep 17, 2021 | 64.30 | 65.20 | 63.87 | 65.20 | 272,997 | +0.82(+1.28%) |
Sep 16, 2021 | 64.24 | 64.64 | 63.78 | 64.38 | 148,207 | -0.32(-0.49%) |
Sep 15, 2021 | 64.41 | 64.78 | 63.70 | 64.69 | 190,639 | +0.07(+0.11%) |
Sep 14, 2021 | 65.13 | 65.74 | 64.23 | 64.62 | 150,575 | -0.24(-0.37%) |
Sep 13, 2021 | 64.88 | 64.93 | 62.96 | 64.86 | 257,801 | +0.24(+0.37%) |
Sep 10, 2021 | 65.96 | 66.87 | 64.53 | 64.62 | 303,405 | -0.62(-0.96%) |
Sep 09, 2021 | 64.94 | 66.09 | 64.87 | 65.25 | 256,070 | +0.20(+0.30%) |
Sep 08, 2021 | 66.81 | 66.94 | 64.71 | 65.05 | 249,335 | -1.43(-2.15%) |
Sep 07, 2021 | 66.61 | 67.28 | 66.41 | 66.48 | 174,557 | -0.15(-0.22%) |
Sep 03, 2021 | 67.10 | 67.41 | 66.31 | 66.62 | 238,239 | -0.61(-0.91%) |
Sep 02, 2021 | 66.95 | 68.03 | 66.94 | 67.24 | 311,105 | +0.66(+1.00%) |
Sep 01, 2021 | 66.21 | 67.20 | 66.21 | 66.57 | 207,856 | +0.24(+0.36%) |
Aug 31, 2021 | 66.29 | 66.54 | 65.39 | 66.34 | 265,804 | +0.00(+0.00%) |
Aug 30, 2021 | 66.15 | 66.54 | 65.71 | 66.34 | 166,665 | +0.48(+0.72%) |
Aug 27, 2021 | 64.99 | 66.13 | 64.96 | 65.86 | 122,854 | +1.03(+1.59%) |
Aug 26, 2021 | 65.33 | 66.33 | 64.57 | 64.83 | 209,855 | -0.74(-1.13%) |
Aug 25, 2021 | 65.22 | 65.97 | 64.82 | 65.57 | 228,890 | +0.53(+0.82%) |
Aug 24, 2021 | 64.81 | 65.27 | 64.71 | 65.04 | 188,376 | +0.54(+0.84%) |
Aug 23, 2021 | 63.01 | 64.52 | 63.01 | 64.49 | 190,686 | +2.06(+3.30%) |
Aug 20, 2021 | 61.41 | 62.58 | 61.36 | 62.43 | 168,484 | +1.20(+1.96%) |
Aug 19, 2021 | 61.48 | 62.44 | 61.09 | 61.24 | 305,985 | -1.40(-2.23%) |
Aug 18, 2021 | 62.70 | 63.51 | 62.08 | 62.63 | 171,462 | +0.20(+0.32%) |
Aug 17, 2021 | 62.64 | 63.13 | 61.35 | 62.43 | 341,185 | -1.29(-2.02%) |
Aug 16, 2021 | 64.58 | 64.77 | 63.47 | 63.72 | 270,128 | -1.66(-2.54%) |
Aug 13, 2021 | 66.66 | 66.83 | 65.31 | 65.39 | 138,721 | -1.46(-2.18%) |
Aug 12, 2021 | 67.15 | 67.15 | 65.98 | 66.84 | 162,615 | -0.41(-0.60%) |
Aug 11, 2021 | 68.47 | 68.49 | 66.15 | 67.25 | 258,972 | -0.84(-1.24%) |
Aug 10, 2021 | 68.35 | 68.84 | 67.83 | 68.09 | 252,067 | +0.26(+0.38%) |
Aug 09, 2021 | 66.37 | 68.19 | 66.21 | 67.83 | 237,598 | +1.45(+2.18%) |
Aug 06, 2021 | 67.17 | 67.45 | 66.10 | 66.39 | 171,913 | -0.65(-0.97%) |
Aug 05, 2021 | 67.10 | 67.80 | 66.65 | 67.04 | 231,421 | -0.09(-0.13%) |
Aug 04, 2021 | 67.50 | 68.09 | 66.96 | 67.13 | 382,084 | -0.31(-0.46%) |
Aug 03, 2021 | 67.04 | 67.69 | 66.53 | 67.44 | 234,090 | +0.99(+1.49%) |