Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.82 | 47.45 | 46.23 | 46.87 | 271,071 | +0.24(+0.51%) |
Jul 28, 2022 | 46.29 | 46.90 | 45.75 | 46.63 | 330,282 | +0.63(+1.37%) |
Jul 27, 2022 | 46.00 | 46.90 | 45.55 | 46.00 | 440,261 | +0.23(+0.50%) |
Jul 26, 2022 | 45.07 | 45.79 | 44.53 | 45.77 | 309,754 | +0.85(+1.89%) |
Jul 25, 2022 | 45.17 | 45.57 | 44.65 | 44.92 | 218,870 | +0.04(+0.09%) |
Jul 22, 2022 | 45.14 | 45.83 | 44.38 | 44.88 | 236,506 | -0.07(-0.16%) |
Jul 21, 2022 | 44.96 | 45.06 | 44.57 | 44.95 | 171,703 | +0.09(+0.20%) |
Jul 20, 2022 | 44.40 | 44.95 | 43.74 | 44.86 | 353,116 | +0.61(+1.38%) |
Jul 19, 2022 | 43.07 | 44.35 | 42.84 | 44.25 | 222,537 | +1.52(+3.56%) |
Jul 18, 2022 | 43.87 | 44.22 | 42.67 | 42.73 | 274,008 | -0.95(-2.17%) |
Jul 15, 2022 | 43.74 | 45.17 | 43.00 | 43.68 | 239,688 | +0.56(+1.30%) |
Jul 14, 2022 | 42.87 | 43.22 | 42.58 | 43.12 | 181,943 | -0.14(-0.32%) |
Jul 13, 2022 | 43.00 | 43.43 | 42.68 | 43.26 | 341,588 | -0.39(-0.89%) |
Jul 12, 2022 | 43.77 | 44.48 | 43.43 | 43.65 | 251,337 | -0.44(-1.00%) |
Jul 11, 2022 | 44.41 | 44.76 | 43.83 | 44.09 | 294,299 | -0.52(-1.17%) |
Jul 08, 2022 | 44.45 | 45.15 | 43.97 | 44.61 | 313,144 | +0.05(+0.11%) |
Jul 07, 2022 | 44.49 | 45.59 | 44.01 | 44.56 | 214,735 | +0.33(+0.75%) |
Jul 06, 2022 | 44.63 | 45.07 | 43.80 | 44.23 | 333,270 | -0.32(-0.72%) |
Jul 05, 2022 | 43.66 | 44.55 | 42.80 | 44.55 | 400,087 | +0.18(+0.41%) |
Jul 01, 2022 | 43.81 | 44.48 | 43.38 | 44.37 | 280,813 | +0.52(+1.19%) |
Jun 30, 2022 | 43.06 | 44.24 | 42.33 | 43.85 | 444,247 | +0.49(+1.13%) |
Jun 29, 2022 | 43.85 | 43.85 | 42.69 | 43.36 | 387,873 | -0.39(-0.89%) |
Jun 28, 2022 | 43.43 | 44.11 | 43.05 | 43.75 | 609,421 | +0.45(+1.04%) |
Jun 27, 2022 | 42.81 | 43.84 | 42.75 | 43.30 | 382,859 | +0.69(+1.62%) |
Jun 24, 2022 | 41.30 | 42.95 | 41.28 | 42.61 | 985,161 | +1.72(+4.21%) |
Jun 23, 2022 | 41.03 | 41.05 | 40.35 | 40.89 | 483,852 | -0.01(-0.02%) |
Jun 22, 2022 | 41.00 | 41.32 | 40.38 | 40.90 | 757,871 | -0.21(-0.51%) |
Jun 21, 2022 | 42.59 | 42.85 | 41.03 | 41.11 | 548,108 | -1.25(-2.95%) |
Jun 17, 2022 | 41.53 | 42.51 | 40.84 | 42.36 | 802,193 | +1.11(+2.69%) |
Jun 16, 2022 | 41.85 | 41.85 | 40.79 | 41.25 | 759,802 | -1.32(-3.10%) |
Jun 15, 2022 | 43.26 | 43.69 | 42.16 | 42.57 | 469,094 | -0.50(-1.16%) |
Jun 14, 2022 | 44.32 | 44.99 | 42.83 | 43.07 | 566,159 | -1.24(-2.80%) |
Jun 13, 2022 | 45.46 | 45.67 | 44.09 | 44.31 | 400,477 | -2.09(-4.50%) |
Jun 10, 2022 | 46.45 | 47.30 | 45.94 | 46.40 | 378,059 | -0.95(-2.01%) |
Jun 09, 2022 | 48.88 | 48.88 | 47.31 | 47.35 | 327,537 | -1.54(-3.15%) |
Jun 08, 2022 | 50.40 | 50.89 | 48.84 | 48.89 | 339,778 | -1.51(-3.00%) |
Jun 07, 2022 | 49.56 | 50.47 | 48.97 | 50.40 | 414,981 | +0.64(+1.29%) |
Jun 06, 2022 | 50.00 | 50.20 | 49.46 | 49.76 | 627,069 | +0.20(+0.40%) |
Jun 03, 2022 | 50.01 | 50.17 | 49.23 | 49.56 | 426,776 | -0.66(-1.31%) |
Jun 02, 2022 | 49.05 | 50.30 | 48.11 | 50.22 | 383,946 | +1.13(+2.30%) |
Jun 01, 2022 | 50.84 | 50.84 | 49.07 | 49.09 | 415,477 | -1.46(-2.89%) |
May 31, 2022 | 49.42 | 50.70 | 48.53 | 50.55 | 509,454 | +0.61(+1.22%) |
May 27, 2022 | 49.71 | 50.30 | 49.70 | 49.94 | 220,542 | +0.42(+0.85%) |
May 26, 2022 | 48.68 | 49.98 | 48.68 | 49.52 | 228,940 | +1.02(+2.10%) |
May 25, 2022 | 48.34 | 48.73 | 48.02 | 48.50 | 226,697 | +0.06(+0.12%) |
May 24, 2022 | 48.32 | 48.75 | 47.53 | 48.44 | 335,611 | -0.24(-0.49%) |
May 23, 2022 | 49.11 | 49.44 | 48.28 | 48.68 | 402,334 | +0.08(+0.16%) |
May 20, 2022 | 47.87 | 48.80 | 47.07 | 48.60 | 432,228 | +0.97(+2.04%) |
May 19, 2022 | 47.10 | 48.27 | 47.10 | 47.63 | 348,331 | +0.26(+0.55%) |
May 18, 2022 | 47.10 | 48.23 | 47.07 | 47.37 | 426,997 | -0.11(-0.23%) |
May 17, 2022 | 46.42 | 47.48 | 46.23 | 47.48 | 298,616 | +1.56(+3.40%) |
May 16, 2022 | 45.93 | 46.39 | 45.44 | 45.92 | 395,338 | -0.13(-0.28%) |
May 13, 2022 | 46.30 | 46.64 | 45.46 | 46.05 | 446,762 | +0.03(+0.07%) |
May 12, 2022 | 44.55 | 46.31 | 44.04 | 46.02 | 660,499 | -0.24(-0.52%) |
May 11, 2022 | 46.36 | 47.16 | 45.96 | 46.26 | 420,030 | -0.27(-0.58%) |
May 10, 2022 | 47.59 | 48.36 | 45.50 | 46.53 | 556,630 | -0.64(-1.36%) |
May 09, 2022 | 47.98 | 48.67 | 47.03 | 47.17 | 597,932 | -1.29(-2.66%) |
May 06, 2022 | 47.79 | 48.75 | 47.40 | 48.46 | 783,710 | +0.37(+0.77%) |
May 05, 2022 | 49.74 | 49.74 | 47.59 | 48.09 | 413,476 | -1.36(-2.75%) |
May 04, 2022 | 48.37 | 49.56 | 47.26 | 49.45 | 330,809 | +0.82(+1.69%) |
May 03, 2022 | 48.84 | 49.42 | 48.45 | 48.63 | 405,493 | -0.37(-0.76%) |
May 02, 2022 | 50.30 | 51.09 | 48.60 | 49.00 | 594,146 | -1.19(-2.37%) |
Apr 29, 2022 | 50.80 | 51.96 | 50.13 | 50.19 | 729,116 | -1.26(-2.45%) |
Apr 28, 2022 | 52.79 | 52.88 | 48.19 | 51.45 | 2,402,260 | -4.90(-8.70%) |
Apr 27, 2022 | 54.96 | 57.10 | 54.96 | 56.35 | 836,389 | +1.57(+2.87%) |
Apr 26, 2022 | 54.99 | 55.90 | 54.19 | 54.78 | 428,979 | -0.25(-0.45%) |
Apr 25, 2022 | 53.21 | 55.06 | 52.77 | 55.03 | 500,583 | +1.62(+3.03%) |
Apr 22, 2022 | 55.36 | 55.55 | 53.32 | 53.41 | 321,342 | -2.15(-3.87%) |
Apr 21, 2022 | 56.77 | 57.06 | 55.38 | 55.56 | 285,332 | -0.79(-1.40%) |
Apr 20, 2022 | 56.45 | 57.26 | 55.68 | 56.35 | 358,471 | -0.01(-0.02%) |
Apr 19, 2022 | 54.51 | 56.49 | 54.51 | 56.36 | 367,212 | +1.71(+3.13%) |
Apr 18, 2022 | 55.46 | 55.87 | 54.23 | 54.65 | 292,540 | -0.73(-1.32%) |
Apr 14, 2022 | 56.26 | 57.01 | 55.25 | 55.38 | 235,873 | -0.97(-1.72%) |
Apr 13, 2022 | 56.17 | 56.88 | 55.86 | 56.35 | 223,412 | +0.02(+0.04%) |
Apr 12, 2022 | 57.63 | 58.16 | 56.31 | 56.33 | 312,742 | -1.33(-2.31%) |
Apr 11, 2022 | 58.12 | 58.73 | 57.57 | 57.66 | 328,936 | -0.66(-1.13%) |
Apr 08, 2022 | 57.88 | 58.71 | 57.44 | 58.32 | 340,054 | +0.44(+0.76%) |
Apr 07, 2022 | 57.89 | 58.21 | 57.07 | 57.88 | 254,365 | -0.03(-0.05%) |
Apr 06, 2022 | 57.55 | 58.01 | 56.47 | 57.91 | 486,361 | -0.11(-0.19%) |
Apr 05, 2022 | 58.54 | 59.68 | 57.95 | 58.02 | 347,499 | -0.74(-1.26%) |
Apr 04, 2022 | 58.80 | 59.33 | 58.33 | 58.76 | 442,594 | -0.19(-0.32%) |
Apr 01, 2022 | 59.19 | 59.55 | 58.58 | 58.95 | 349,784 | +0.03(+0.05%) |
Mar 31, 2022 | 59.11 | 59.89 | 58.88 | 58.92 | 512,737 | -0.45(-0.76%) |
Mar 30, 2022 | 59.04 | 59.84 | 58.77 | 59.37 | 389,290 | +0.37(+0.63%) |
Mar 29, 2022 | 57.49 | 59.21 | 57.00 | 59.00 | 2,954,529 | +2.00(+3.51%) |
Mar 28, 2022 | 57.21 | 58.22 | 56.79 | 57.00 | 427,437 | +0.00(+0.00%) |
Mar 25, 2022 | 56.25 | 57.05 | 55.66 | 57.00 | 701,380 | +0.66(+1.17%) |
Mar 24, 2022 | 56.24 | 56.82 | 55.84 | 56.34 | 631,540 | +0.10(+0.18%) |
Mar 23, 2022 | 56.91 | 58.98 | 56.16 | 56.24 | 565,048 | -0.42(-0.74%) |
Mar 22, 2022 | 56.47 | 57.19 | 55.56 | 56.66 | 362,690 | +0.51(+0.91%) |
Mar 21, 2022 | 56.75 | 57.09 | 55.22 | 56.15 | 495,216 | -0.34(-0.60%) |
Mar 18, 2022 | 56.57 | 57.05 | 56.14 | 56.49 | 934,900 | -0.19(-0.34%) |
Mar 17, 2022 | 56.36 | 57.68 | 56.21 | 56.68 | 547,514 | -0.02(-0.04%) |
Mar 16, 2022 | 57.14 | 57.89 | 55.71 | 56.70 | 496,789 | -0.22(-0.39%) |
Mar 15, 2022 | 56.01 | 57.01 | 55.76 | 56.92 | 373,532 | +1.13(+2.03%) |
Mar 14, 2022 | 55.63 | 56.42 | 54.80 | 55.79 | 301,754 | +0.35(+0.63%) |
Mar 11, 2022 | 56.14 | 56.47 | 55.06 | 55.44 | 474,204 | -0.40(-0.72%) |
Mar 10, 2022 | 55.79 | 56.64 | 55.08 | 55.84 | 462,627 | -0.85(-1.50%) |
Mar 09, 2022 | 55.72 | 57.09 | 54.73 | 56.69 | 464,608 | +1.93(+3.52%) |
Mar 08, 2022 | 55.15 | 56.12 | 53.76 | 54.76 | 618,750 | -0.15(-0.27%) |
Mar 07, 2022 | 57.90 | 57.97 | 54.79 | 54.91 | 636,458 | -3.14(-5.41%) |
Mar 04, 2022 | 58.97 | 59.68 | 57.74 | 58.05 | 498,920 | -1.13(-1.91%) |
Mar 03, 2022 | 58.45 | 59.53 | 58.05 | 59.18 | 767,030 | +1.07(+1.84%) |
Mar 02, 2022 | 58.70 | 59.49 | 58.06 | 58.11 | 771,040 | -0.14(-0.24%) |
Mar 01, 2022 | 58.24 | 58.70 | 57.65 | 58.25 | 725,093 | -0.11(-0.19%) |
Feb 28, 2022 | 57.59 | 58.50 | 57.16 | 58.36 | 727,757 | +0.54(+0.93%) |
Feb 25, 2022 | 55.81 | 57.95 | 56.54 | 57.82 | 782,425 | +1.79(+3.19%) |
Feb 24, 2022 | 54.05 | 56.13 | 53.25 | 56.03 | 833,333 | -0.69(-1.22%) |
Feb 23, 2022 | 57.77 | 58.26 | 56.67 | 56.72 | 452,098 | -0.89(-1.54%) |
Feb 22, 2022 | 57.86 | 58.24 | 57.42 | 57.61 | 493,374 | -0.45(-0.78%) |
Feb 18, 2022 | 58.06 | 0 | -0.89(-1.51%) | |||
Feb 17, 2022 | 59.46 | 59.66 | 58.61 | 58.95 | 191,515 | -1.00(-1.67%) |
Feb 16, 2022 | 59.69 | 60.04 | 58.95 | 59.95 | 249,912 | +0.27(+0.45%) |
Feb 15, 2022 | 58.65 | 59.72 | 58.29 | 59.68 | 272,491 | +1.39(+2.38%) |
Feb 14, 2022 | 58.81 | 59.57 | 58.00 | 58.29 | 498,613 | -0.57(-0.97%) |
Feb 11, 2022 | 58.57 | 59.14 | 58.15 | 58.86 | 357,795 | -0.04(-0.07%) |
Feb 10, 2022 | 59.45 | 60.03 | 58.32 | 58.90 | 293,800 | -1.08(-1.80%) |
Feb 09, 2022 | 59.52 | 60.35 | 59.21 | 59.98 | 273,017 | +1.01(+1.71%) |
Feb 08, 2022 | 58.07 | 59.05 | 58.05 | 58.97 | 198,946 | +0.93(+1.60%) |
Feb 07, 2022 | 58.34 | 58.88 | 57.82 | 58.04 | 219,214 | -0.26(-0.45%) |
Feb 04, 2022 | 58.31 | 58.80 | 57.28 | 58.30 | 284,865 | -0.30(-0.51%) |
Feb 03, 2022 | 59.38 | 58.53 | 58.60 | 326,344 | -1.37(-2.28%) | |
Feb 02, 2022 | 59.35 | 60.26 | 58.26 | 59.97 | 443,631 | +0.62(+1.04%) |
Feb 01, 2022 | 58.65 | 59.44 | 58.44 | 59.35 | 366,651 | +0.61(+1.04%) |
Jan 31, 2022 | 56.69 | 58.78 | 58.74 | 430,492 | +1.52(+2.66%) | |
Jan 28, 2022 | 55.55 | 57.21 | 55.09 | 57.22 | 345,876 | +1.53(+2.75%) |
Jan 27, 2022 | 56.08 | 56.99 | 55.24 | 55.69 | 356,893 | -0.09(-0.16%) |
Jan 26, 2022 | 56.65 | 57.79 | 55.12 | 55.78 | 417,969 | -0.82(-1.45%) |
Jan 25, 2022 | 58.09 | 58.09 | 56.02 | 56.60 | 779,295 | -1.74(-2.98%) |
Jan 24, 2022 | 57.05 | 58.60 | 56.17 | 58.34 | 340,380 | +0.44(+0.76%) |
Jan 21, 2022 | 57.28 | 58.10 | 56.88 | 57.90 | 489,245 | +0.43(+0.75%) |
Jan 20, 2022 | 58.45 | 58.81 | 57.25 | 57.47 | 198,286 | -0.74(-1.27%) |
Jan 19, 2022 | 58.52 | 59.17 | 58.21 | 58.21 | 197,094 | -0.43(-0.73%) |
Jan 18, 2022 | 58.74 | 59.20 | 57.18 | 58.64 | 364,118 | -0.64(-1.08%) |
Jan 14, 2022 | 59.28 | 0 | +0.27(+0.46%) | |||
Jan 13, 2022 | 59.25 | 59.98 | 58.89 | 59.01 | 142,393 | -0.14(-0.24%) |
Jan 12, 2022 | 59.24 | 60.49 | 58.86 | 59.15 | 189,155 | -0.16(-0.27%) |
Jan 11, 2022 | 59.37 | 59.54 | 58.78 | 59.31 | 202,632 | -0.01(-0.02%) |
Jan 10, 2022 | 58.73 | 59.43 | 57.94 | 59.32 | 290,216 | +0.40(+0.68%) |
Jan 07, 2022 | 58.96 | 59.24 | 56.39 | 58.92 | 244,252 | +0.20(+0.34%) |
Jan 06, 2022 | 59.51 | 59.98 | 58.65 | 58.72 | 242,383 | -0.42(-0.71%) |
Jan 05, 2022 | 60.78 | 60.89 | 59.12 | 59.14 | 187,891 | -1.63(-2.68%) |
Jan 04, 2022 | 59.78 | 61.27 | 59.48 | 60.77 | 252,881 | +1.17(+1.96%) |
Jan 03, 2022 | 59.65 | 60.31 | 59.18 | 59.60 | 234,260 | -0.04(-0.07%) |
Dec 31, 2021 | 59.50 | 60.13 | 59.18 | 59.64 | 231,851 | +0.13(+0.22%) |
Dec 30, 2021 | 59.50 | 60.57 | 58.57 | 59.51 | 195,898 | +0.03(+0.05%) |
Dec 29, 2021 | 60.21 | 60.42 | 58.49 | 59.48 | 299,872 | -0.85(-1.41%) |
Dec 28, 2021 | 57.17 | 60.39 | 57.17 | 60.33 | 225,771 | +0.50(+0.84%) |
Dec 27, 2021 | 58.45 | 59.85 | 58.12 | 59.83 | 242,428 | +1.29(+2.20%) |
Dec 23, 2021 | 57.93 | 58.74 | 57.80 | 58.54 | 320,231 | +0.93(+1.61%) |
Dec 22, 2021 | 57.17 | 57.66 | 56.64 | 57.61 | 267,313 | +0.29(+0.51%) |
Dec 21, 2021 | 57.10 | 57.92 | 56.98 | 57.32 | 398,350 | +0.87(+1.54%) |
Dec 20, 2021 | 58.02 | 58.03 | 55.76 | 56.45 | 414,576 | -2.00(-3.42%) |
Dec 17, 2021 | 58.11 | 59.14 | 57.82 | 58.45 | 1,278,776 | +0.26(+0.45%) |
Dec 16, 2021 | 58.98 | 59.71 | 57.97 | 58.19 | 383,576 | -0.61(-1.04%) |
Dec 15, 2021 | 59.14 | 59.41 | 58.30 | 58.80 | 369,409 | -0.40(-0.68%) |
Dec 14, 2021 | 58.63 | 59.65 | 58.28 | 59.20 | 297,048 | +0.25(+0.42%) |
Dec 13, 2021 | 59.09 | 59.69 | 58.67 | 58.95 | 324,465 | -0.15(-0.25%) |
Dec 10, 2021 | 58.95 | 60.25 | 58.57 | 59.10 | 463,295 | +0.42(+0.72%) |
Dec 09, 2021 | 58.47 | 59.84 | 56.30 | 58.68 | 518,086 | -0.11(-0.19%) |
Dec 08, 2021 | 57.96 | 58.95 | 57.73 | 58.79 | 293,958 | +0.62(+1.07%) |
Dec 07, 2021 | 58.28 | 58.97 | 57.84 | 58.17 | 277,063 | +0.09(+0.15%) |
Dec 06, 2021 | 57.95 | 58.80 | 57.86 | 58.08 | 408,277 | +0.75(+1.31%) |
Dec 03, 2021 | 58.14 | 58.50 | 56.88 | 57.33 | 271,430 | -0.99(-1.70%) |
Dec 02, 2021 | 58.76 | 58.79 | 56.53 | 58.32 | 339,493 | +1.73(+3.06%) |
Dec 01, 2021 | 57.02 | 58.26 | 56.48 | 56.59 | 599,576 | +0.09(+0.16%) |
Nov 30, 2021 | 59.53 | 59.68 | 56.16 | 56.50 | 507,554 | -3.56(-5.93%) |
Nov 29, 2021 | 60.84 | 60.86 | 59.92 | 60.06 | 266,334 | -0.37(-0.61%) |
Nov 26, 2021 | 59.82 | 60.74 | 59.79 | 60.43 | 296,038 | -0.44(-0.72%) |
Nov 24, 2021 | 60.40 | 60.94 | 59.84 | 60.87 | 365,270 | +0.29(+0.48%) |
Nov 23, 2021 | 60.12 | 60.81 | 59.93 | 60.58 | 300,959 | +0.33(+0.55%) |
Nov 22, 2021 | 60.81 | 61.23 | 60.17 | 60.25 | 196,976 | -0.47(-0.77%) |
Nov 19, 2021 | 60.23 | 60.79 | 59.92 | 60.72 | 350,070 | +0.16(+0.26%) |
Nov 18, 2021 | 62.01 | 60.90 | 60.42 | 60.56 | 239,210 | -1.56(-2.51%) |
Nov 17, 2021 | 62.36 | 62.81 | 61.76 | 62.12 | 281,341 | -0.51(-0.81%) |
Nov 16, 2021 | 62.30 | 63.07 | 62.13 | 62.63 | 456,264 | +0.37(+0.59%) |
Nov 15, 2021 | 62.18 | 62.58 | 61.88 | 62.26 | 434,892 | +0.02(+0.03%) |
Nov 12, 2021 | 62.86 | 63.02 | 62.13 | 62.24 | 286,285 | -0.33(-0.53%) |
Nov 11, 2021 | 62.90 | 63.18 | 61.95 | 62.57 | 545,449 | -0.38(-0.60%) |
Nov 10, 2021 | 60.61 | 62.95 | 766,598 | +2.08(+3.42%) | ||
Nov 09, 2021 | 61.55 | 61.69 | 60.82 | 60.87 | 262,671 | -0.65(-1.06%) |
Nov 08, 2021 | 60.57 | 61.53 | 60.47 | 61.52 | 632,557 | +1.05(+1.74%) |
Nov 05, 2021 | 61.70 | 61.90 | 60.44 | 60.47 | 323,234 | -0.57(-0.93%) |
Nov 04, 2021 | 60.02 | 61.63 | 59.76 | 61.04 | 727,477 | +0.81(+1.34%) |
Nov 03, 2021 | 63.52 | 63.95 | 59.65 | 60.23 | 839,444 | -3.83(-5.98%) |
Nov 02, 2021 | 64.55 | 65.25 | 62.19 | 64.06 | 1,558,620 | -3.79(-5.59%) |
Nov 01, 2021 | 67.29 | 68.14 | 66.91 | 67.85 | 854,155 | +0.93(+1.39%) |
Oct 29, 2021 | 66.66 | 67.54 | 66.66 | 66.92 | 287,570 | -0.09(-0.13%) |
Oct 28, 2021 | 66.70 | 67.93 | 66.70 | 67.01 | 239,058 | +0.66(+0.99%) |
Oct 27, 2021 | 67.76 | 68.64 | 66.28 | 66.35 | 474,035 | -1.52(-2.24%) |
Oct 26, 2021 | 68.42 | 67.87 | 289,048 | -0.56(-0.82%) | ||
Oct 25, 2021 | 69.95 | 69.95 | 68.43 | 68.43 | 273,549 | -1.52(-2.17%) |
Oct 22, 2021 | 69.74 | 70.91 | 69.66 | 69.95 | 311,123 | +0.25(+0.36%) |
Oct 21, 2021 | 69.06 | 69.73 | 68.61 | 69.70 | 217,571 | +0.62(+0.90%) |
Oct 20, 2021 | 68.89 | 69.44 | 67.77 | 69.08 | 258,098 | +0.07(+0.10%) |
Oct 19, 2021 | 68.74 | 69.11 | 68.50 | 69.01 | 123,839 | +0.67(+0.98%) |
Oct 18, 2021 | 68.12 | 68.56 | 67.62 | 68.34 | 152,715 | +0.20(+0.29%) |
Oct 15, 2021 | 68.60 | 69.52 | 68.14 | 68.14 | 165,376 | +0.07(+0.10%) |
Oct 14, 2021 | 68.44 | 68.56 | 67.87 | 68.07 | 219,451 | +0.13(+0.19%) |
Oct 13, 2021 | 67.43 | 67.95 | 66.77 | 67.94 | 286,870 | +0.45(+0.67%) |
Oct 12, 2021 | 66.85 | 67.97 | 66.54 | 67.49 | 194,197 | +0.57(+0.85%) |
Oct 11, 2021 | 68.03 | 68.49 | 66.86 | 66.92 | 201,066 | -0.97(-1.43%) |
Oct 08, 2021 | 68.12 | 68.50 | 67.60 | 67.89 | 162,002 | +0.05(+0.07%) |
Oct 07, 2021 | 67.24 | 68.15 | 66.26 | 67.84 | 446,915 | +0.60(+0.89%) |
Oct 06, 2021 | 68.17 | 68.17 | 66.05 | 67.24 | 446,585 | -1.45(-2.11%) |
Oct 05, 2021 | 69.04 | 69.50 | 68.52 | 68.69 | 295,050 | -0.22(-0.32%) |
Oct 04, 2021 | 69.30 | 69.64 | 68.39 | 68.91 | 367,917 | -0.24(-0.35%) |
Oct 01, 2021 | 68.41 | 69.67 | 67.87 | 69.15 | 403,541 | +1.18(+1.74%) |
Sep 30, 2021 | 69.61 | 69.89 | 67.93 | 67.97 | 582,028 | -1.37(-1.98%) |
Sep 29, 2021 | 68.85 | 69.93 | 68.54 | 69.34 | 454,730 | +0.58(+0.84%) |
Sep 28, 2021 | 69.36 | 69.61 | 68.34 | 68.76 | 269,906 | -0.85(-1.22%) |
Sep 27, 2021 | 69.25 | 70.65 | 69.25 | 69.61 | 302,697 | +0.38(+0.55%) |
Sep 24, 2021 | 68.69 | 69.46 | 67.29 | 69.23 | 239,160 | +0.35(+0.51%) |
Sep 23, 2021 | 68.33 | 69.32 | 67.73 | 68.88 | 192,420 | +0.74(+1.09%) |
Sep 22, 2021 | 68.56 | 68.94 | 68.00 | 68.14 | 211,284 | -0.04(-0.06%) |
Sep 21, 2021 | 67.35 | 68.22 | 67.07 | 68.18 | 349,289 | +1.22(+1.82%) |
Sep 20, 2021 | 66.91 | 67.61 | 66.33 | 66.96 | 219,803 | -0.85(-1.25%) |
Sep 17, 2021 | 68.54 | 68.54 | 67.25 | 67.81 | 824,444 | -0.73(-1.07%) |
Sep 16, 2021 | 68.97 | 69.52 | 67.41 | 68.54 | 352,101 | -0.48(-0.70%) |
Sep 15, 2021 | 68.67 | 69.22 | 68.42 | 69.02 | 255,801 | +0.13(+0.19%) |
Sep 14, 2021 | 70.34 | 70.34 | 68.84 | 68.89 | 310,807 | -1.51(-2.14%) |
Sep 13, 2021 | 71.45 | 72.11 | 70.14 | 70.40 | 303,897 | -0.51(-0.72%) |
Sep 10, 2021 | 70.95 | 71.70 | 70.03 | 70.91 | 365,418 | +0.01(+0.01%) |
Sep 09, 2021 | 70.87 | 71.81 | 70.61 | 70.90 | 845,637 | -0.02(-0.03%) |
Sep 08, 2021 | 69.60 | 71.05 | 69.06 | 70.92 | 630,646 | +1.58(+2.28%) |
Sep 07, 2021 | 69.09 | 69.36 | 67.61 | 69.34 | 737,230 | +0.14(+0.20%) |
Sep 03, 2021 | 70.49 | 70.73 | 69.17 | 69.20 | 466,858 | -1.28(-1.82%) |
Sep 02, 2021 | 69.49 | 70.53 | 68.95 | 70.48 | 250,147 | +1.08(+1.56%) |
Sep 01, 2021 | 69.62 | 69.79 | 68.93 | 69.40 | 693,437 | -0.20(-0.29%) |
Aug 31, 2021 | 68.60 | 69.75 | 67.98 | 69.60 | 703,951 | +1.07(+1.56%) |
Aug 30, 2021 | 68.73 | 69.13 | 68.22 | 68.53 | 400,255 | -0.01(-0.01%) |
Aug 27, 2021 | 67.50 | 68.79 | 67.42 | 68.54 | 428,615 | +1.03(+1.53%) |
Aug 26, 2021 | 67.17 | 67.61 | 66.80 | 67.51 | 359,368 | +0.47(+0.70%) |
Aug 25, 2021 | 66.00 | 67.33 | 66.00 | 67.04 | 331,428 | +0.85(+1.28%) |
Aug 24, 2021 | 66.38 | 66.82 | 66.09 | 66.19 | 272,440 | -0.18(-0.27%) |
Aug 23, 2021 | 66.45 | 66.60 | 65.90 | 66.37 | 383,865 | -0.06(-0.09%) |
Aug 20, 2021 | 66.70 | 67.43 | 66.22 | 66.43 | 798,746 | -0.49(-0.73%) |
Aug 19, 2021 | 65.47 | 67.01 | 65.11 | 66.92 | 691,159 | +1.44(+2.20%) |
Aug 18, 2021 | 65.47 | 65.96 | 64.73 | 65.48 | 596,647 | -0.15(-0.23%) |
Aug 17, 2021 | 64.76 | 65.69 | 64.39 | 65.63 | 250,080 | +0.34(+0.52%) |
Aug 16, 2021 | 66.15 | 66.42 | 65.13 | 65.29 | 334,590 | -1.43(-2.14%) |
Aug 13, 2021 | 67.08 | 67.52 | 66.08 | 66.72 | 266,774 | -0.17(-0.25%) |
Aug 12, 2021 | 67.85 | 67.96 | 66.49 | 66.89 | 294,006 | -0.65(-0.96%) |
Aug 11, 2021 | 67.38 | 68.33 | 66.79 | 67.54 | 365,907 | +0.31(+0.46%) |
Aug 10, 2021 | 66.66 | 67.78 | 66.33 | 67.23 | 406,898 | +0.69(+1.04%) |
Aug 09, 2021 | 67.07 | 67.17 | 65.99 | 66.54 | 435,467 | -0.62(-0.92%) |
Aug 06, 2021 | 70.35 | 70.73 | 66.72 | 67.16 | 612,901 | -3.26(-4.63%) |
Aug 05, 2021 | 69.73 | 71.69 | 69.50 | 70.42 | 380,409 | +0.67(+0.96%) |
Aug 04, 2021 | 71.23 | 71.66 | 69.69 | 69.75 | 315,227 | -1.55(-2.17%) |
Aug 03, 2021 | 71.20 | 72.02 | 70.80 | 71.30 | 508,425 | +0.23(+0.32%) |