Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.05 | 45.35 | 44.25 | 44.74 | 1,552,751 | +0.15(+0.34%) |
Jul 28, 2022 | 44.99 | 45.16 | 43.79 | 44.59 | 516,146 | -0.03(-0.07%) |
Jul 27, 2022 | 44.05 | 44.82 | 43.64 | 44.62 | 423,091 | +1.51(+3.49%) |
Jul 26, 2022 | 43.56 | 43.56 | 42.75 | 43.11 | 420,813 | -0.40(-0.92%) |
Jul 25, 2022 | 42.98 | 43.61 | 41.96 | 43.51 | 541,363 | +0.65(+1.51%) |
Jul 22, 2022 | 44.05 | 44.37 | 42.49 | 42.86 | 1,275,830 | -1.13(-2.56%) |
Jul 21, 2022 | 42.89 | 43.99 | 42.42 | 43.99 | 1,224,369 | +0.52(+1.19%) |
Jul 20, 2022 | 42.60 | 43.79 | 42.09 | 43.47 | 907,438 | +0.64(+1.49%) |
Jul 19, 2022 | 41.76 | 42.97 | 41.76 | 42.83 | 644,002 | +1.88(+4.60%) |
Jul 18, 2022 | 41.18 | 41.85 | 40.49 | 40.95 | 763,680 | +1.02(+2.55%) |
Jul 15, 2022 | 39.20 | 40.27 | 38.20 | 39.93 | 618,311 | +1.34(+3.46%) |
Jul 14, 2022 | 38.51 | 38.90 | 37.85 | 38.59 | 818,015 | -1.06(-2.67%) |
Jul 13, 2022 | 39.17 | 39.81 | 38.66 | 39.65 | 748,805 | -0.42(-1.05%) |
Jul 12, 2022 | 38.17 | 40.57 | 38.11 | 40.07 | 755,455 | +1.56(+4.04%) |
Jul 11, 2022 | 38.45 | 39.37 | 38.33 | 38.51 | 555,929 | -0.66(-1.68%) |
Jul 08, 2022 | 39.14 | 40.17 | 38.44 | 39.17 | 904,152 | +0.16(+0.41%) |
Jul 07, 2022 | 38.45 | 39.34 | 38.04 | 39.01 | 1,468,869 | +1.24(+3.27%) |
Jul 06, 2022 | 39.70 | 40.12 | 37.77 | 37.78 | 1,322,759 | -1.88(-4.75%) |
Jul 05, 2022 | 39.66 | 39.85 | 38.54 | 39.66 | 943,193 | -1.46(-3.54%) |
Jul 01, 2022 | 40.74 | 41.91 | 40.20 | 41.12 | 959,138 | +0.29(+0.71%) |
Jun 30, 2022 | 39.21 | 40.91 | 38.63 | 40.83 | 1,187,329 | +0.60(+1.49%) |
Jun 29, 2022 | 40.32 | 40.51 | 39.58 | 40.23 | 663,383 | -0.12(-0.30%) |
Jun 28, 2022 | 41.68 | 42.26 | 40.28 | 40.35 | 1,031,575 | -0.30(-0.74%) |
Jun 27, 2022 | 41.04 | 41.19 | 40.08 | 40.65 | 540,251 | -0.23(-0.56%) |
Jun 24, 2022 | 39.27 | 40.89 | 39.27 | 40.88 | 786,155 | +2.19(+5.67%) |
Jun 23, 2022 | 39.18 | 39.18 | 37.55 | 38.68 | 1,218,080 | -0.58(-1.47%) |
Jun 22, 2022 | 39.14 | 39.95 | 39.02 | 39.26 | 615,631 | -1.00(-2.48%) |
Jun 21, 2022 | 40.64 | 40.81 | 39.60 | 40.26 | 909,128 | +0.79(+2.00%) |
Jun 17, 2022 | 38.14 | 39.86 | 37.42 | 39.47 | 1,436,359 | +1.67(+4.41%) |
Jun 16, 2022 | 39.09 | 39.09 | 37.10 | 37.81 | 1,581,759 | -2.95(-7.24%) |
Jun 15, 2022 | 40.23 | 41.70 | 40.11 | 40.76 | 1,246,883 | +1.24(+3.13%) |
Jun 14, 2022 | 41.09 | 41.75 | 39.21 | 39.52 | 985,410 | -1.33(-3.25%) |
Jun 13, 2022 | 42.78 | 42.84 | 40.61 | 40.85 | 1,541,456 | -3.65(-8.20%) |
Jun 10, 2022 | 45.30 | 45.85 | 44.35 | 44.50 | 608,994 | -2.15(-4.62%) |
Jun 09, 2022 | 48.50 | 48.50 | 46.64 | 46.65 | 426,864 | -2.10(-4.32%) |
Jun 08, 2022 | 49.59 | 49.79 | 48.61 | 48.76 | 428,785 | -1.26(-2.51%) |
Jun 07, 2022 | 48.77 | 50.09 | 48.64 | 50.01 | 474,220 | +0.66(+1.33%) |
Jun 06, 2022 | 49.67 | 49.93 | 48.89 | 49.36 | 564,899 | +0.28(+0.57%) |
Jun 03, 2022 | 48.60 | 49.27 | 48.24 | 49.08 | 538,952 | -0.37(-0.75%) |
Jun 02, 2022 | 48.79 | 49.52 | 48.22 | 49.44 | 501,237 | +1.07(+2.21%) |
Jun 01, 2022 | 49.14 | 49.57 | 47.06 | 48.38 | 1,114,780 | -0.93(-1.88%) |
May 31, 2022 | 48.37 | 49.85 | 47.66 | 49.31 | 2,929,154 | +0.44(+0.90%) |
May 27, 2022 | 47.95 | 49.24 | 47.95 | 48.87 | 943,025 | +1.24(+2.60%) |
May 26, 2022 | 46.15 | 47.91 | 45.78 | 47.63 | 858,269 | +1.88(+4.12%) |
May 25, 2022 | 45.60 | 46.34 | 44.88 | 45.74 | 828,234 | +0.03(+0.07%) |
May 24, 2022 | 46.94 | 47.20 | 44.55 | 45.72 | 1,020,083 | -1.84(-3.88%) |
May 23, 2022 | 47.40 | 48.41 | 46.82 | 47.56 | 997,363 | +0.89(+1.90%) |
May 20, 2022 | 46.73 | 46.97 | 45.04 | 46.67 | 1,642,116 | +1.06(+2.32%) |
May 19, 2022 | 44.78 | 47.24 | 44.60 | 45.62 | 2,048,799 | -0.34(-0.74%) |
May 18, 2022 | 46.88 | 48.03 | 45.85 | 45.95 | 2,037,221 | -2.11(-4.40%) |
May 17, 2022 | 47.64 | 49.01 | 47.23 | 48.07 | 1,691,715 | +2.80(+6.19%) |
May 16, 2022 | 44.08 | 45.69 | 43.88 | 45.27 | 1,205,087 | +0.70(+1.57%) |
May 13, 2022 | 42.58 | 44.85 | 42.58 | 44.57 | 890,954 | +2.82(+6.76%) |
May 12, 2022 | 42.20 | 42.86 | 40.87 | 41.75 | 1,266,862 | -1.11(-2.58%) |
May 11, 2022 | 42.95 | 44.89 | 42.70 | 42.85 | 1,362,760 | +0.04(+0.09%) |
May 10, 2022 | 42.49 | 43.59 | 41.54 | 42.81 | 1,497,563 | +1.14(+2.73%) |
May 09, 2022 | 44.99 | 45.52 | 41.08 | 41.68 | 1,928,101 | -4.46(-9.66%) |
May 06, 2022 | 46.73 | 47.00 | 45.65 | 46.13 | 1,346,904 | -1.10(-2.32%) |
May 05, 2022 | 47.55 | 48.28 | 46.58 | 47.23 | 1,098,103 | -1.22(-2.51%) |
May 04, 2022 | 47.21 | 48.65 | 46.35 | 48.45 | 622,925 | +1.13(+2.38%) |
May 03, 2022 | 46.95 | 47.73 | 46.49 | 47.32 | 799,951 | +0.77(+1.65%) |
May 02, 2022 | 46.49 | 46.98 | 45.31 | 46.55 | 962,406 | -0.03(-0.06%) |
Apr 29, 2022 | 47.72 | 48.39 | 46.40 | 46.58 | 1,188,239 | -1.53(-3.17%) |
Apr 28, 2022 | 47.37 | 48.77 | 46.79 | 48.11 | 1,121,289 | +1.25(+2.66%) |
Apr 27, 2022 | 47.22 | 47.69 | 46.36 | 46.86 | 1,462,827 | -0.55(-1.16%) |
Apr 26, 2022 | 49.21 | 49.45 | 47.34 | 47.41 | 883,477 | -2.60(-5.20%) |
Apr 25, 2022 | 50.05 | 50.42 | 48.57 | 50.01 | 1,292,333 | -1.16(-2.26%) |
Apr 22, 2022 | 52.18 | 52.77 | 51.02 | 51.17 | 776,756 | -1.70(-3.21%) |
Apr 21, 2022 | 54.01 | 54.80 | 52.21 | 52.87 | 1,156,232 | +0.06(+0.11%) |
Apr 20, 2022 | 52.89 | 53.51 | 52.14 | 52.81 | 1,298,849 | +0.19(+0.36%) |
Apr 19, 2022 | 50.40 | 52.71 | 49.74 | 52.62 | 1,105,394 | +2.50(+4.99%) |
Apr 18, 2022 | 49.71 | 50.86 | 49.67 | 50.11 | 559,947 | -0.08(-0.16%) |
Apr 14, 2022 | 50.07 | 51.13 | 50.07 | 50.19 | 780,260 | +0.11(+0.22%) |
Apr 13, 2022 | 49.11 | 50.16 | 48.98 | 50.08 | 972,093 | +1.46(+2.99%) |
Apr 12, 2022 | 48.90 | 49.59 | 48.22 | 48.63 | 1,363,055 | +0.20(+0.41%) |
Apr 11, 2022 | 48.97 | 50.47 | 48.33 | 48.43 | 1,508,343 | -0.72(-1.46%) |
Apr 08, 2022 | 48.70 | 49.82 | 48.53 | 49.15 | 1,578,246 | +0.42(+0.86%) |
Apr 07, 2022 | 48.70 | 49.15 | 46.32 | 48.73 | 2,101,296 | +0.32(+0.66%) |
Apr 06, 2022 | 48.62 | 48.93 | 47.38 | 48.41 | 1,175,090 | -1.01(-2.04%) |
Apr 05, 2022 | 50.52 | 51.30 | 49.37 | 49.41 | 1,845,924 | -1.56(-3.05%) |
Apr 04, 2022 | 50.22 | 51.33 | 49.57 | 50.97 | 2,057,703 | +0.61(+1.21%) |
Apr 01, 2022 | 50.86 | 50.94 | 49.61 | 50.36 | 1,674,881 | +0.22(+0.44%) |
Mar 31, 2022 | 50.59 | 51.43 | 49.85 | 50.14 | 2,507,797 | -1.16(-2.25%) |
Mar 30, 2022 | 49.66 | 54.19 | 49.41 | 51.30 | 4,828,173 | -4.72(-8.42%) |
Mar 29, 2022 | 55.33 | 57.02 | 55.07 | 56.02 | 2,233,733 | +1.67(+3.06%) |
Mar 28, 2022 | 53.85 | 54.58 | 52.87 | 54.35 | 1,354,983 | +0.26(+0.48%) |
Mar 25, 2022 | 54.35 | 55.03 | 53.76 | 54.09 | 1,089,935 | -0.28(-0.51%) |
Mar 24, 2022 | 54.87 | 54.98 | 53.98 | 54.37 | 1,498,706 | -0.11(-0.20%) |
Mar 23, 2022 | 55.80 | 55.85 | 54.34 | 54.48 | 1,673,585 | -1.90(-3.38%) |
Mar 22, 2022 | 54.29 | 56.99 | 53.93 | 56.39 | 1,465,258 | +2.31(+4.28%) |
Mar 21, 2022 | 54.17 | 54.47 | 53.52 | 54.07 | 1,826,942 | -0.36(-0.66%) |
Mar 18, 2022 | 54.05 | 55.07 | 53.44 | 54.43 | 1,478,692 | -0.18(-0.33%) |
Mar 17, 2022 | 52.85 | 54.98 | 52.85 | 54.61 | 1,182,904 | +0.63(+1.16%) |
Mar 16, 2022 | 52.66 | 54.70 | 52.19 | 53.98 | 2,170,579 | +2.12(+4.10%) |
Mar 15, 2022 | 51.43 | 52.46 | 51.07 | 51.86 | 1,851,811 | +1.01(+1.98%) |
Mar 14, 2022 | 51.37 | 51.57 | 50.31 | 50.85 | 1,295,345 | -0.01(-0.02%) |
Mar 11, 2022 | 50.13 | 51.96 | 50.08 | 50.86 | 1,498,194 | +1.55(+3.13%) |
Mar 10, 2022 | 47.35 | 49.36 | 49.32 | 1,706,582 | +0.44(+0.90%) | |
Mar 09, 2022 | 50.86 | 51.80 | 48.52 | 48.88 | 2,803,699 | +0.38(+0.78%) |
Mar 08, 2022 | 45.36 | 49.91 | 45.08 | 48.50 | 4,234,714 | +4.73(+10.80%) |
Mar 07, 2022 | 47.29 | 47.60 | 43.63 | 43.77 | 3,543,864 | -3.76(-7.91%) |
Mar 04, 2022 | 50.01 | 50.36 | 46.63 | 47.53 | 3,919,252 | -3.84(-7.47%) |
Mar 03, 2022 | 53.86 | 53.95 | 50.31 | 51.37 | 2,545,165 | -2.70(-5.00%) |
Mar 02, 2022 | 53.63 | 55.46 | 52.23 | 54.07 | 2,684,476 | +1.32(+2.50%) |
Mar 01, 2022 | 53.85 | 54.89 | 51.50 | 52.76 | 3,825,555 | -1.53(-2.81%) |
Feb 28, 2022 | 57.19 | 59.10 | 52.33 | 54.28 | 25,250,874 | -8.36(-13.34%) |
Feb 25, 2022 | 61.51 | 63.99 | 62.11 | 62.64 | 2,486,627 | +1.57(+2.56%) |
Feb 24, 2022 | 61.07 | 62.15 | 58.38 | 61.07 | 3,485,335 | -2.05(-3.25%) |
Feb 23, 2022 | 64.69 | 65.58 | 63.06 | 63.13 | 1,994,800 | -0.67(-1.05%) |
Feb 22, 2022 | 65.12 | 65.80 | 63.37 | 63.80 | 2,136,190 | -1.80(-2.74%) |
Feb 18, 2022 | 65.59 | 0 | +0.22(+0.34%) | |||
Feb 17, 2022 | 66.13 | 67.07 | 64.95 | 65.37 | 1,158,336 | -0.99(-1.49%) |
Feb 16, 2022 | 64.66 | 66.83 | 64.64 | 66.36 | 1,888,600 | +1.17(+1.79%) |
Feb 15, 2022 | 64.10 | 65.42 | 63.65 | 65.19 | 1,367,797 | +3.00(+4.83%) |
Feb 14, 2022 | 61.92 | 63.45 | 61.76 | 62.19 | 1,509,269 | +0.33(+0.53%) |
Feb 11, 2022 | 64.70 | 65.62 | 61.56 | 61.86 | 1,843,137 | -3.82(-5.82%) |
Feb 10, 2022 | 66.34 | 68.38 | 65.09 | 65.68 | 2,258,451 | -1.44(-2.14%) |
Feb 09, 2022 | 66.00 | 67.29 | 65.92 | 67.12 | 1,341,956 | +2.22(+3.43%) |
Feb 08, 2022 | 63.37 | 65.38 | 63.34 | 64.89 | 950,215 | +1.95(+3.11%) |
Feb 07, 2022 | 62.62 | 64.23 | 62.53 | 62.94 | 952,609 | +0.53(+0.85%) |
Feb 04, 2022 | 61.54 | 62.94 | 61.39 | 62.41 | 688,379 | +0.50(+0.81%) |
Feb 03, 2022 | 62.57 | 63.53 | 61.86 | 61.91 | 838,285 | -1.28(-2.02%) |
Feb 02, 2022 | 64.22 | 64.94 | 63.14 | 63.19 | 1,392,676 | -1.05(-1.63%) |
Feb 01, 2022 | 63.31 | 64.33 | 62.15 | 64.23 | 1,111,789 | +1.41(+2.24%) |
Jan 31, 2022 | 60.78 | 63.06 | 62.83 | 2,413,432 | +1.49(+2.42%) | |
Jan 28, 2022 | 60.92 | 61.38 | 59.35 | 61.34 | 1,401,863 | +0.09(+0.15%) |
Jan 27, 2022 | 63.45 | 64.38 | 60.96 | 61.25 | 2,640,446 | -1.44(-2.29%) |
Jan 26, 2022 | 63.62 | 64.81 | 62.35 | 62.69 | 1,445,641 | +0.07(+0.11%) |
Jan 25, 2022 | 61.61 | 63.35 | 59.84 | 62.62 | 1,658,958 | +0.09(+0.14%) |
Jan 24, 2022 | 61.26 | 62.86 | 59.44 | 62.53 | 1,868,609 | -0.59(-0.93%) |
Jan 21, 2022 | 64.30 | 64.98 | 62.26 | 63.12 | 1,484,755 | -1.76(-2.71%) |
Jan 20, 2022 | 65.77 | 67.47 | 64.72 | 64.87 | 1,310,597 | -1.11(-1.68%) |
Jan 19, 2022 | 67.70 | 67.70 | 65.97 | 65.98 | 1,311,760 | -1.45(-2.14%) |
Jan 18, 2022 | 68.17 | 68.73 | 67.25 | 67.43 | 2,011,105 | -0.75(-1.10%) |
Jan 14, 2022 | 68.17 | 0 | +1.06(+1.58%) | |||
Jan 13, 2022 | 66.42 | 68.15 | 66.32 | 67.12 | 1,582,595 | +0.82(+1.23%) |
Jan 12, 2022 | 67.12 | 67.61 | 65.15 | 66.30 | 1,678,891 | -0.69(-1.03%) |
Jan 11, 2022 | 67.22 | 67.28 | 66.15 | 66.99 | 1,391,112 | -0.18(-0.27%) |
Jan 10, 2022 | 67.41 | 67.99 | 65.82 | 67.17 | 1,060,555 | -0.37(-0.55%) |
Jan 07, 2022 | 67.91 | 68.71 | 67.12 | 67.54 | 995,209 | +0.94(+1.41%) |
Jan 06, 2022 | 65.56 | 67.04 | 64.59 | 66.60 | 1,212,304 | +1.19(+1.81%) |
Jan 05, 2022 | 68.27 | 68.81 | 65.37 | 65.41 | 1,387,389 | -2.40(-3.54%) |
Jan 04, 2022 | 68.63 | 69.17 | 67.62 | 67.81 | 974,445 | +0.30(+0.44%) |
Jan 03, 2022 | 65.75 | 68.76 | 65.75 | 67.52 | 1,484,196 | +2.27(+3.49%) |
Dec 31, 2021 | 64.63 | 65.69 | 64.47 | 65.24 | 459,346 | +0.15(+0.23%) |
Dec 30, 2021 | 65.00 | 65.85 | 64.83 | 65.09 | 582,265 | +0.11(+0.17%) |
Dec 29, 2021 | 64.63 | 65.50 | 64.34 | 64.98 | 777,550 | +0.09(+0.14%) |
Dec 28, 2021 | 64.90 | 66.14 | 64.53 | 64.89 | 688,643 | -0.67(-1.02%) |
Dec 27, 2021 | 63.55 | 65.63 | 62.84 | 65.56 | 990,795 | +1.78(+2.78%) |
Dec 23, 2021 | 64.27 | 64.76 | 63.75 | 63.79 | 692,665 | -0.05(-0.08%) |
Dec 22, 2021 | 62.43 | 64.02 | 62.36 | 63.84 | 1,066,690 | +1.52(+2.43%) |
Dec 21, 2021 | 59.20 | 62.36 | 58.33 | 62.32 | 1,839,538 | +4.34(+7.48%) |
Dec 20, 2021 | 58.28 | 59.06 | 57.21 | 57.98 | 1,223,681 | -1.63(-2.73%) |
Dec 17, 2021 | 59.93 | 60.80 | 58.76 | 59.61 | 1,962,704 | -0.89(-1.47%) |
Dec 16, 2021 | 61.01 | 61.83 | 60.42 | 60.49 | 1,837,124 | +0.53(+0.88%) |
Dec 15, 2021 | 58.56 | 60.37 | 56.91 | 59.97 | 1,176,060 | +1.00(+1.69%) |
Dec 14, 2021 | 59.03 | 60.14 | 58.69 | 58.97 | 1,262,355 | -0.62(-1.04%) |
Dec 13, 2021 | 59.92 | 60.19 | 58.47 | 59.59 | 1,119,288 | -0.80(-1.32%) |
Dec 10, 2021 | 60.73 | 61.51 | 59.66 | 60.38 | 1,193,143 | +0.22(+0.36%) |
Dec 09, 2021 | 60.83 | 61.10 | 59.67 | 60.17 | 1,188,101 | -1.03(-1.68%) |
Dec 08, 2021 | 59.35 | 61.89 | 59.13 | 61.19 | 1,260,712 | +1.50(+2.51%) |
Dec 07, 2021 | 57.83 | 60.32 | 57.49 | 59.70 | 1,707,744 | +2.48(+4.34%) |
Dec 06, 2021 | 56.41 | 58.21 | 55.56 | 57.21 | 1,080,301 | +1.79(+3.22%) |
Dec 03, 2021 | 56.86 | 57.04 | 54.72 | 55.43 | 1,025,640 | -1.33(-2.34%) |
Dec 02, 2021 | 54.85 | 57.26 | 54.40 | 56.75 | 1,311,943 | +2.40(+4.42%) |
Dec 01, 2021 | 57.71 | 58.91 | 54.33 | 54.35 | 1,370,165 | -1.54(-2.75%) |
Nov 30, 2021 | 56.17 | 56.75 | 53.88 | 55.89 | 1,845,040 | -1.35(-2.35%) |
Nov 29, 2021 | 58.64 | 60.15 | 56.02 | 57.23 | 1,876,491 | -0.35(-0.61%) |
Nov 26, 2021 | 57.48 | 58.26 | 54.87 | 57.58 | 2,383,836 | -4.83(-7.73%) |
Nov 24, 2021 | 62.14 | 62.74 | 61.49 | 62.41 | 436,776 | -0.12(-0.19%) |
Nov 23, 2021 | 62.99 | 63.50 | 62.37 | 62.53 | 630,905 | -0.24(-0.38%) |
Nov 22, 2021 | 62.90 | 63.15 | 61.93 | 62.77 | 717,324 | +0.93(+1.50%) |
Nov 19, 2021 | 62.03 | 62.35 | 61.25 | 61.84 | 1,082,433 | -1.08(-1.71%) |
Nov 18, 2021 | 63.83 | 63.13 | 62.91 | 62.92 | 1,028,433 | -0.14(-0.22%) |
Nov 17, 2021 | 63.83 | 63.83 | 62.62 | 63.06 | 955,179 | -1.22(-1.89%) |
Nov 16, 2021 | 64.82 | 64.94 | 63.95 | 64.27 | 1,023,542 | -0.91(-1.39%) |
Nov 15, 2021 | 65.18 | 65.68 | 64.49 | 65.18 | 663,398 | +0.57(+0.88%) |
Nov 12, 2021 | 65.25 | 66.68 | 64.25 | 64.61 | 1,044,106 | -1.21(-1.83%) |
Nov 11, 2021 | 67.57 | 68.45 | 65.28 | 65.82 | 1,316,066 | -1.86(-2.74%) |
Nov 10, 2021 | 68.81 | 67.68 | 2,015,871 | -0.77(-1.12%) | ||
Nov 09, 2021 | 67.87 | 68.62 | 67.21 | 68.44 | 1,733,730 | -0.42(-0.61%) |
Nov 08, 2021 | 68.08 | 69.02 | 67.18 | 68.86 | 1,692,918 | +1.55(+2.30%) |
Nov 05, 2021 | 65.66 | 67.91 | 65.64 | 67.32 | 1,597,551 | +2.85(+4.42%) |
Nov 04, 2021 | 66.13 | 66.65 | 63.63 | 64.46 | 770,900 | -1.21(-1.84%) |
Nov 03, 2021 | 64.09 | 66.10 | 64.03 | 65.67 | 1,784,099 | +1.17(+1.81%) |
Nov 02, 2021 | 63.82 | 64.61 | 63.33 | 64.50 | 3,023,373 | +1.13(+1.78%) |
Nov 01, 2021 | 59.52 | 63.47 | 60.83 | 63.38 | 1,637,857 | +4.50(+7.64%) |
Oct 29, 2021 | 60.49 | 60.82 | 58.50 | 58.88 | 933,929 | -1.82(-3.01%) |
Oct 28, 2021 | 59.80 | 61.14 | 59.07 | 60.70 | 731,342 | +1.15(+1.93%) |
Oct 27, 2021 | 61.60 | 62.01 | 59.30 | 59.56 | 1,158,336 | -2.26(-3.66%) |
Oct 26, 2021 | 64.50 | 61.64 | 61.82 | 1,126,070 | -2.38(-3.71%) | |
Oct 25, 2021 | 64.83 | 65.53 | 63.91 | 64.20 | 958,384 | -0.10(-0.16%) |
Oct 22, 2021 | 63.10 | 64.40 | 62.20 | 64.30 | 913,520 | +1.25(+1.98%) |
Oct 21, 2021 | 63.42 | 64.68 | 62.78 | 63.06 | 1,329,608 | -0.34(-0.53%) |
Oct 20, 2021 | 59.80 | 63.53 | 59.69 | 63.40 | 1,170,024 | +3.36(+5.60%) |
Oct 19, 2021 | 61.37 | 61.63 | 59.63 | 60.04 | 600,293 | -1.67(-2.70%) |
Oct 18, 2021 | 60.43 | 61.84 | 59.96 | 61.70 | 691,090 | +0.75(+1.23%) |
Oct 15, 2021 | 61.59 | 62.26 | 60.63 | 60.95 | 1,607,076 | +0.69(+1.14%) |
Oct 14, 2021 | 60.54 | 60.54 | 59.72 | 60.27 | 448,364 | +0.47(+0.78%) |
Oct 13, 2021 | 58.90 | 59.91 | 57.68 | 59.80 | 1,131,410 | +0.65(+1.10%) |
Oct 12, 2021 | 58.63 | 59.40 | 58.23 | 59.15 | 474,327 | +0.34(+0.58%) |
Oct 11, 2021 | 58.84 | 60.26 | 58.79 | 58.81 | 303,600 | -0.35(-0.59%) |
Oct 08, 2021 | 59.48 | 60.03 | 58.98 | 59.16 | 512,424 | -0.59(-0.98%) |
Oct 07, 2021 | 61.04 | 61.04 | 59.71 | 59.75 | 682,939 | -0.38(-0.63%) |
Oct 06, 2021 | 59.42 | 60.71 | 57.97 | 60.13 | 558,976 | -0.32(-0.53%) |
Oct 05, 2021 | 60.49 | 61.06 | 59.32 | 60.44 | 498,693 | +0.74(+1.24%) |
Oct 04, 2021 | 59.92 | 60.78 | 59.22 | 59.71 | 764,403 | -0.57(-0.94%) |
Oct 01, 2021 | 58.06 | 62.01 | 57.70 | 60.28 | 1,314,532 | +2.62(+4.55%) |
Sep 30, 2021 | 59.59 | 59.59 | 57.65 | 57.65 | 886,455 | -1.71(-2.87%) |
Sep 29, 2021 | 60.19 | 60.40 | 59.17 | 59.36 | 767,323 | -0.56(-0.93%) |
Sep 28, 2021 | 58.57 | 60.15 | 58.54 | 59.92 | 1,223,986 | +1.37(+2.33%) |
Sep 27, 2021 | 58.71 | 59.78 | 58.53 | 58.55 | 855,354 | +0.27(+0.46%) |
Sep 24, 2021 | 58.01 | 59.29 | 58.01 | 58.28 | 688,307 | +0.15(+0.26%) |
Sep 23, 2021 | 55.65 | 58.16 | 55.49 | 58.13 | 1,162,264 | +3.26(+5.94%) |
Sep 22, 2021 | 54.03 | 55.05 | 53.94 | 54.87 | 624,522 | +1.60(+3.00%) |
Sep 21, 2021 | 54.99 | 55.14 | 53.25 | 53.27 | 421,589 | -1.28(-2.34%) |
Sep 20, 2021 | 52.55 | 54.61 | 51.88 | 54.55 | 719,593 | -0.04(-0.07%) |
Sep 17, 2021 | 55.04 | 55.65 | 54.21 | 54.59 | 592,277 | -0.66(-1.19%) |
Sep 16, 2021 | 55.66 | 56.02 | 55.01 | 55.25 | 468,087 | -0.46(-0.82%) |
Sep 15, 2021 | 54.03 | 56.26 | 53.74 | 55.71 | 990,343 | +1.62(+2.99%) |
Sep 14, 2021 | 54.76 | 54.84 | 53.46 | 54.09 | 1,272,401 | -0.23(-0.42%) |
Sep 13, 2021 | 53.04 | 54.38 | 52.03 | 54.32 | 753,105 | +1.69(+3.20%) |
Sep 10, 2021 | 54.40 | 54.75 | 52.64 | 52.64 | 501,857 | -1.32(-2.44%) |
Sep 09, 2021 | 52.24 | 54.74 | 52.02 | 53.95 | 505,168 | +1.48(+2.81%) |
Sep 08, 2021 | 53.36 | 53.92 | 52.40 | 52.48 | 529,630 | -1.32(-2.45%) |
Sep 07, 2021 | 54.20 | 55.23 | 53.79 | 53.79 | 470,706 | -0.02(-0.04%) |
Sep 03, 2021 | 53.65 | 54.26 | 53.44 | 53.81 | 529,343 | -0.05(-0.09%) |
Sep 02, 2021 | 54.42 | 54.66 | 53.79 | 53.86 | 651,222 | +0.11(+0.20%) |
Sep 01, 2021 | 53.89 | 54.65 | 53.38 | 53.75 | 1,752,455 | -0.03(-0.06%) |
Aug 31, 2021 | 54.12 | 55.13 | 53.56 | 53.78 | 640,244 | -0.40(-0.74%) |
Aug 30, 2021 | 56.17 | 56.25 | 54.12 | 54.18 | 603,326 | -1.78(-3.17%) |
Aug 27, 2021 | 53.88 | 56.14 | 53.88 | 55.96 | 513,220 | +2.11(+3.93%) |
Aug 26, 2021 | 54.26 | 54.92 | 53.27 | 53.84 | 654,205 | -1.10(-2.00%) |
Aug 25, 2021 | 53.27 | 55.62 | 52.13 | 54.94 | 966,781 | +1.11(+2.06%) |
Aug 24, 2021 | 52.49 | 54.22 | 52.49 | 53.83 | 483,792 | +1.78(+3.41%) |
Aug 23, 2021 | 52.39 | 53.25 | 51.97 | 52.06 | 605,686 | -0.09(-0.17%) |
Aug 20, 2021 | 51.51 | 52.18 | 50.99 | 52.15 | 622,300 | +0.33(+0.64%) |
Aug 19, 2021 | 52.35 | 52.84 | 51.16 | 51.82 | 1,510,256 | -1.22(-2.29%) |
Aug 18, 2021 | 53.67 | 53.90 | 52.86 | 53.04 | 1,116,200 | -0.83(-1.54%) |
Aug 17, 2021 | 54.43 | 54.66 | 53.29 | 53.86 | 1,418,950 | -1.12(-2.03%) |
Aug 16, 2021 | 54.72 | 55.33 | 53.87 | 54.98 | 639,023 | -0.53(-0.95%) |
Aug 13, 2021 | 56.01 | 56.01 | 55.30 | 55.51 | 484,444 | -0.29(-0.52%) |
Aug 12, 2021 | 55.79 | 56.14 | 55.14 | 55.80 | 728,605 | -0.05(-0.09%) |
Aug 11, 2021 | 54.21 | 55.88 | 53.57 | 55.85 | 1,509,867 | +1.92(+3.57%) |
Aug 10, 2021 | 52.21 | 54.04 | 51.95 | 53.92 | 999,947 | +1.59(+3.03%) |
Aug 09, 2021 | 53.29 | 53.29 | 51.35 | 52.34 | 1,218,630 | -1.62(-2.99%) |
Aug 06, 2021 | 54.32 | 54.57 | 52.81 | 53.95 | 947,642 | +0.16(+0.30%) |
Aug 05, 2021 | 52.40 | 53.97 | 52.40 | 53.79 | 805,796 | +1.71(+3.27%) |
Aug 04, 2021 | 52.03 | 52.60 | 51.26 | 52.09 | 986,794 | -0.48(-0.91%) |
Aug 03, 2021 | 52.20 | 52.76 | 50.90 | 52.57 | 736,478 | +0.19(+0.36%) |