Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.82 | 50.83 | 50.29 | 50.29 | 10,958 | -0.69(-1.36%) |
Aug 30, 2022 | 50.93 | 51.26 | 50.85 | 50.98 | 1,871 | +0.11(+0.21%) |
Aug 29, 2022 | 51.09 | 51.19 | 50.85 | 50.87 | 3,018 | -0.69(-1.34%) |
Aug 26, 2022 | 51.51 | 51.65 | 51.51 | 51.56 | 1,052 | -0.17(-0.33%) |
Aug 25, 2022 | 51.09 | 51.74 | 51.09 | 51.74 | 2,672 | +0.67(+1.32%) |
Aug 24, 2022 | 51.16 | 51.24 | 50.99 | 51.06 | 2,213 | -0.39(-0.77%) |
Aug 23, 2022 | 51.43 | 52.08 | 51.43 | 51.46 | 2,252 | -0.25(-0.48%) |
Aug 22, 2022 | 51.98 | 52.05 | 51.65 | 51.71 | 14,478 | -0.45(-0.87%) |
Aug 19, 2022 | 52.26 | 52.34 | 52.06 | 52.16 | 3,091 | -0.88(-1.67%) |
Aug 18, 2022 | 53.16 | 53.16 | 53.00 | 53.04 | 690 | +0.18(+0.34%) |
Aug 17, 2022 | 52.99 | 53.02 | 52.59 | 52.86 | 6,177 | -0.64(-1.20%) |
Aug 16, 2022 | 53.11 | 53.51 | 53.11 | 53.51 | 1,705 | -0.06(-0.11%) |
Aug 15, 2022 | 53.86 | 53.86 | 53.56 | 53.56 | 8,599 | +0.17(+0.32%) |
Aug 12, 2022 | 53.35 | 53.40 | 53.12 | 53.39 | 10,265 | +0.48(+0.90%) |
Aug 11, 2022 | 53.97 | 53.97 | 52.84 | 52.91 | 1,384 | -0.78(-1.44%) |
Aug 10, 2022 | 54.35 | 54.35 | 53.69 | 53.69 | 369 | +0.08(+0.14%) |
Aug 09, 2022 | 53.63 | 53.71 | 53.55 | 53.61 | 1,705 | -0.32(-0.59%) |
Aug 08, 2022 | 53.85 | 53.93 | 53.69 | 53.93 | 57,194 | +0.61(+1.15%) |
Aug 05, 2022 | 53.45 | 53.45 | 53.22 | 53.31 | 7,097 | -1.53(-2.79%) |
Aug 04, 2022 | 54.31 | 54.85 | 54.29 | 54.85 | 13,045 | +0.56(+1.04%) |
Aug 03, 2022 | 53.72 | 54.28 | 53.42 | 54.28 | 2,561 | +0.34(+0.64%) |
Aug 02, 2022 | 55.40 | 55.48 | 53.94 | 53.94 | 54,977 | -1.33(-2.40%) |
Aug 01, 2022 | 54.96 | 55.46 | 54.96 | 55.27 | 236,803 | +0.31(+0.56%) |
Jul 29, 2022 | 54.64 | 55.05 | 54.64 | 54.96 | 17,088 | +0.22(+0.40%) |
Jul 28, 2022 | 54.76 | 54.87 | 54.53 | 54.74 | 4,169 | +1.05(+1.96%) |
Jul 27, 2022 | 53.84 | 54.08 | 53.69 | 53.69 | 1,999 | +0.22(+0.42%) |
Jul 26, 2022 | 54.08 | 54.24 | 53.47 | 53.47 | 1,390 | +0.14(+0.27%) |
Jul 25, 2022 | 53.23 | 53.46 | 53.16 | 53.32 | 16,131 | -0.47(-0.88%) |
Jul 22, 2022 | 53.46 | 53.79 | 53.46 | 53.79 | 4,520 | +1.18(+2.25%) |
Jul 21, 2022 | 52.00 | 52.62 | 52.00 | 52.61 | 7,095 | +1.18(+2.30%) |
Jul 20, 2022 | 51.99 | 51.99 | 51.39 | 51.43 | 1,141 | -0.16(-0.31%) |
Jul 19, 2022 | 51.91 | 51.91 | 51.51 | 51.59 | 47,734 | -0.50(-0.96%) |
Jul 18, 2022 | 51.92 | 52.13 | 51.72 | 52.09 | 132,300 | -0.29(-0.55%) |
Jul 15, 2022 | 52.31 | 52.48 | 52.31 | 52.37 | 760 | +0.29(+0.55%) |
Jul 14, 2022 | 51.67 | 52.14 | 51.57 | 52.08 | 5,512 | -0.49(-0.93%) |
Jul 13, 2022 | 51.59 | 52.57 | 51.59 | 52.57 | 2,478 | +0.40(+0.77%) |
Jul 12, 2022 | 52.54 | 52.54 | 52.04 | 52.17 | 44,891 | +0.33(+0.64%) |
Jul 11, 2022 | 51.62 | 51.97 | 51.62 | 51.84 | 2,839 | +0.71(+1.39%) |
Jul 08, 2022 | 51.21 | 51.35 | 51.05 | 51.13 | 5,406 | -0.67(-1.29%) |
Jul 07, 2022 | 52.33 | 52.39 | 51.70 | 51.80 | 14,589 | -0.59(-1.12%) |
Jul 06, 2022 | 53.51 | 53.51 | 52.38 | 52.38 | 9,671 | -1.06(-1.98%) |
Jul 05, 2022 | 53.33 | 53.63 | 53.24 | 53.44 | 29,424 | +0.52(+0.98%) |
Jul 01, 2022 | 52.74 | 53.20 | 52.72 | 52.92 | 11,299 | +1.12(+2.15%) |
Jun 30, 2022 | 51.80 | 52.03 | 51.54 | 51.80 | 94,623 | +0.81(+1.59%) |
Jun 29, 2022 | 50.86 | 50.99 | 50.80 | 50.99 | 1,211 | +0.82(+1.64%) |
Jun 28, 2022 | 49.99 | 50.17 | 49.90 | 50.17 | 1,466 | +0.02(+0.04%) |
Jun 27, 2022 | 50.43 | 50.43 | 50.03 | 50.15 | 1,079 | -0.52(-1.03%) |
Jun 24, 2022 | 51.09 | 51.14 | 50.67 | 50.67 | 1,786 | -0.37(-0.72%) |
Jun 23, 2022 | 51.24 | 51.48 | 50.94 | 51.04 | 3,693 | +0.58(+1.15%) |
Jun 22, 2022 | 50.33 | 50.58 | 50.33 | 50.45 | 2,242 | +1.27(+2.59%) |
Jun 21, 2022 | 49.17 | 49.38 | 49.12 | 49.18 | 3,382 | -0.57(-1.14%) |
Jun 17, 2022 | 49.25 | 50.02 | 49.25 | 49.75 | 6,369 | +0.12(+0.25%) |
Jun 16, 2022 | 48.06 | 49.65 | 48.06 | 49.63 | 10,130 | +0.61(+1.24%) |
Jun 15, 2022 | 48.52 | 49.02 | 47.98 | 49.02 | 7,049 | +1.28(+2.68%) |
Jun 14, 2022 | 48.40 | 48.43 | 47.62 | 47.74 | 3,652 | -0.78(-1.61%) |
Jun 13, 2022 | 49.18 | 49.23 | 48.13 | 48.52 | 12,619 | -1.80(-3.57%) |
Jun 10, 2022 | 50.65 | 50.73 | 50.24 | 50.31 | 2,126 | -0.99(-1.93%) |
Jun 09, 2022 | 51.25 | 51.39 | 51.25 | 51.30 | 1,200 | -0.19(-0.37%) |
Jun 08, 2022 | 51.68 | 51.68 | 51.50 | 51.50 | 631 | -0.33(-0.63%) |
Jun 07, 2022 | 51.80 | 51.86 | 51.77 | 51.82 | 1,081 | +0.43(+0.84%) |
Jun 06, 2022 | 51.81 | 51.81 | 51.31 | 51.39 | 55,409 | -0.69(-1.33%) |
Jun 03, 2022 | 52.22 | 52.22 | 52.04 | 52.08 | 1,567 | -0.25(-0.48%) |
Jun 02, 2022 | 52.23 | 52.33 | 52.23 | 52.33 | 952 | +0.12(+0.23%) |
Jun 01, 2022 | 52.82 | 52.91 | 52.13 | 52.21 | 20,697 | -0.61(-1.16%) |
May 31, 2022 | 53.13 | 53.13 | 52.74 | 52.82 | 24,137 | -1.05(-1.95%) |
May 27, 2022 | 54.07 | 54.08 | 53.82 | 53.87 | 4,501 | +0.32(+0.59%) |
May 26, 2022 | 53.83 | 53.88 | 53.52 | 53.55 | 39,197 | -0.36(-0.66%) |
May 25, 2022 | 53.81 | 53.91 | 53.76 | 53.91 | 6,488 | +0.22(+0.41%) |
May 24, 2022 | 53.46 | 54.03 | 53.46 | 53.69 | 4,685 | +0.88(+1.66%) |
May 23, 2022 | 53.22 | 53.22 | 52.76 | 52.81 | 27,634 | -0.64(-1.19%) |
May 20, 2022 | 53.00 | 53.56 | 52.99 | 53.45 | 10,285 | +0.52(+0.99%) |
May 19, 2022 | 53.75 | 53.75 | 52.90 | 52.93 | 31,791 | +0.42(+0.79%) |
May 18, 2022 | 51.77 | 52.51 | 51.77 | 52.51 | 3,021 | +0.69(+1.33%) |
May 17, 2022 | 51.97 | 52.06 | 51.78 | 51.82 | 34,456 | -0.80(-1.52%) |
May 16, 2022 | 52.52 | 52.74 | 52.52 | 52.62 | 4,774 | +0.41(+0.79%) |
May 13, 2022 | 52.40 | 52.40 | 52.15 | 52.21 | 4,065 | -0.62(-1.18%) |
May 12, 2022 | 53.00 | 53.15 | 52.65 | 52.83 | 32,173 | +0.47(+0.91%) |
May 11, 2022 | 51.61 | 52.36 | 51.51 | 52.36 | 6,269 | +0.64(+1.23%) |
May 10, 2022 | 51.90 | 52.10 | 51.72 | 51.72 | 2,302 | +0.39(+0.76%) |
May 09, 2022 | 50.83 | 51.43 | 50.72 | 51.33 | 8,417 | +0.65(+1.28%) |
May 06, 2022 | 50.61 | 51.16 | 50.55 | 50.68 | 5,489 | -0.55(-1.07%) |
May 05, 2022 | 51.42 | 51.42 | 50.81 | 51.23 | 1,513 | -0.93(-1.78%) |
May 04, 2022 | 51.57 | 52.36 | 51.54 | 52.16 | 16,887 | +0.50(+0.97%) |
May 03, 2022 | 52.03 | 52.13 | 51.61 | 51.66 | 4,378 | +0.08(+0.15%) |
May 02, 2022 | 51.76 | 51.76 | 51.45 | 51.58 | 6,874 | -0.66(-1.27%) |
Apr 29, 2022 | 52.55 | 52.55 | 52.25 | 52.25 | 12,963 | -0.52(-0.99%) |
Apr 28, 2022 | 52.63 | 52.82 | 52.52 | 52.77 | 7,216 | -0.25(-0.48%) |
Apr 27, 2022 | 53.51 | 53.61 | 53.03 | 53.03 | 5,561 | -0.53(-0.99%) |
Apr 26, 2022 | 53.65 | 53.72 | 53.33 | 53.56 | 3,197 | +0.70(+1.32%) |
Apr 25, 2022 | 52.85 | 53.46 | 52.85 | 52.86 | 14,154 | +0.62(+1.19%) |
Apr 22, 2022 | 51.98 | 52.52 | 51.97 | 52.24 | 9,363 | +0.04(+0.07%) |
Apr 21, 2022 | 52.24 | 52.29 | 51.93 | 52.20 | 3,187 | -0.56(-1.07%) |
Apr 20, 2022 | 52.38 | 52.82 | 52.38 | 52.77 | 27,011 | +0.85(+1.63%) |
Apr 19, 2022 | 52.33 | 52.35 | 51.84 | 51.92 | 9,953 | -0.73(-1.39%) |
Apr 18, 2022 | 53.12 | 53.25 | 52.55 | 52.65 | 7,182 | -0.31(-0.58%) |
Apr 14, 2022 | 53.67 | 53.67 | 52.80 | 52.96 | 3,771 | -0.98(-1.82%) |
Apr 13, 2022 | 54.08 | 54.33 | 53.94 | 53.94 | 2,573 | +0.22(+0.41%) |
Apr 12, 2022 | 53.78 | 53.86 | 53.63 | 53.72 | 11,666 | +0.50(+0.94%) |
Apr 11, 2022 | 53.33 | 53.33 | 53.12 | 53.22 | 2,808 | -0.48(-0.89%) |
Apr 08, 2022 | 53.82 | 53.82 | 53.54 | 53.69 | 3,956 | -0.48(-0.88%) |
Apr 07, 2022 | 54.31 | 54.46 | 54.13 | 54.17 | 14,497 | -0.39(-0.72%) |
Apr 06, 2022 | 54.25 | 54.58 | 54.25 | 54.56 | 1,751 | -0.39(-0.71%) |
Apr 05, 2022 | 55.85 | 55.85 | 54.95 | 54.95 | 759 | -1.26(-2.24%) |
Apr 04, 2022 | 56.41 | 56.41 | 56.09 | 56.21 | 2,226 | -0.22(-0.38%) |
Apr 01, 2022 | 55.94 | 56.81 | 55.94 | 56.43 | 4,056 | -0.46(-0.80%) |
Mar 31, 2022 | 57.08 | 57.20 | 56.88 | 56.88 | 6,740 | +0.03(+0.06%) |
Mar 30, 2022 | 56.23 | 56.85 | 56.23 | 56.85 | 1,669 | +0.40(+0.72%) |
Mar 29, 2022 | 56.27 | 56.49 | 56.00 | 56.45 | 4,938 | +0.52(+0.93%) |
Mar 28, 2022 | 55.93 | 56.21 | 55.70 | 55.93 | 3,403 | +0.24(+0.43%) |
Mar 25, 2022 | 56.32 | 56.32 | 55.52 | 55.69 | 12,886 | -1.20(-2.11%) |
Mar 24, 2022 | 56.79 | 57.08 | 56.79 | 56.89 | 1,266 | -0.49(-0.85%) |
Mar 23, 2022 | 56.89 | 57.38 | 56.77 | 57.38 | 3,445 | +0.72(+1.27%) |
Mar 22, 2022 | 56.68 | 56.81 | 56.66 | 56.66 | 1,813 | -0.74(-1.30%) |
Mar 21, 2022 | 57.97 | 57.97 | 57.41 | 57.41 | 4,494 | -1.45(-2.47%) |
Mar 18, 2022 | 58.62 | 58.94 | 58.62 | 58.86 | 9,143 | +0.34(+0.58%) |
Mar 17, 2022 | 58.77 | 58.99 | 58.52 | 58.52 | 1,360 | -0.17(-0.30%) |
Mar 16, 2022 | 58.72 | 58.85 | 58.03 | 58.70 | 10,152 | -0.25(-0.42%) |
Mar 15, 2022 | 59.35 | 59.77 | 58.82 | 58.94 | 5,802 | -0.06(-0.10%) |
Mar 14, 2022 | 59.74 | 59.74 | 59.00 | 59.00 | 45,997 | -1.41(-2.33%) |
Mar 11, 2022 | 60.51 | 60.56 | 60.35 | 60.41 | 5,549 | -0.15(-0.25%) |
Mar 10, 2022 | 60.70 | 60.42 | 60.56 | 2,662 | -0.62(-1.01%) | |
Mar 09, 2022 | 61.34 | 61.47 | 61.14 | 61.18 | 4,240 | -0.73(-1.18%) |
Mar 08, 2022 | 61.96 | 61.98 | 61.63 | 61.91 | 2,826 | -1.09(-1.72%) |
Mar 07, 2022 | 62.87 | 63.00 | 62.73 | 63.00 | 2,973 | -0.13(-0.21%) |
Mar 04, 2022 | 63.16 | 63.49 | 63.09 | 63.13 | 3,657 | +1.23(+1.99%) |
Mar 03, 2022 | 61.68 | 61.99 | 61.68 | 61.89 | 11,568 | +0.22(+0.35%) |
Mar 02, 2022 | 62.58 | 62.63 | 61.54 | 61.68 | 55,060 | -1.52(-2.41%) |
Mar 01, 2022 | 62.91 | 63.65 | 62.88 | 63.20 | 23,615 | +1.15(+1.85%) |
Feb 28, 2022 | 61.53 | 62.28 | 61.53 | 62.05 | 15,775 | +1.27(+2.09%) |
Feb 25, 2022 | 60.63 | 60.82 | 60.44 | 60.78 | 2,139 | -0.04(-0.06%) |
Feb 24, 2022 | 61.29 | 61.29 | 60.71 | 60.82 | 12,535 | +0.26(+0.43%) |
Feb 23, 2022 | 60.52 | 60.79 | 60.39 | 60.56 | 5,640 | -0.48(-0.78%) |
Feb 22, 2022 | 60.74 | 61.08 | 60.71 | 61.03 | 16,586 | -0.05(-0.08%) |
Feb 18, 2022 | 61.09 | 0 | +0.56(+0.93%) | |||
Feb 17, 2022 | 60.42 | 60.74 | 60.42 | 60.52 | 7,168 | +0.55(+0.92%) |
Feb 16, 2022 | 60.09 | 60.09 | 59.88 | 59.97 | 3,670 | -0.12(-0.20%) |
Feb 15, 2022 | 60.18 | 60.18 | 59.73 | 60.09 | 8,438 | -0.39(-0.64%) |
Feb 14, 2022 | 60.46 | 60.72 | 60.06 | 60.48 | 4,076 | -0.33(-0.54%) |
Feb 11, 2022 | 60.04 | 60.97 | 60.04 | 60.81 | 2,882 | +1.07(+1.78%) |
Feb 10, 2022 | 60.25 | 60.25 | 59.64 | 59.75 | 9,755 | -1.24(-2.03%) |
Feb 09, 2022 | 61.23 | 61.48 | 60.87 | 60.99 | 7,694 | +0.10(+0.16%) |
Feb 08, 2022 | 60.96 | 60.99 | 60.62 | 60.89 | 9,482 | -0.26(-0.42%) |
Feb 07, 2022 | 60.93 | 61.35 | 60.93 | 61.15 | 5,752 | -0.15(-0.24%) |
Feb 04, 2022 | 61.14 | 61.35 | 60.95 | 61.30 | 7,682 | -0.83(-1.34%) |
Feb 03, 2022 | 62.06 | 62.16 | 61.92 | 62.13 | 10,422 | -0.50(-0.80%) |
Feb 02, 2022 | 62.75 | 62.75 | 62.43 | 62.63 | 1,440 | +0.19(+0.30%) |
Feb 01, 2022 | 62.92 | 62.92 | 62.28 | 62.44 | 4,259 | -0.17(-0.27%) |
Jan 31, 2022 | 62.36 | 62.86 | 62.61 | 7,541 | -0.10(-0.15%) | |
Jan 28, 2022 | 62.45 | 62.72 | 62.45 | 62.71 | 8,483 | +0.47(+0.75%) |
Jan 27, 2022 | 62.03 | 62.39 | 62.03 | 62.24 | 2,485 | +0.31(+0.51%) |
Jan 26, 2022 | 62.71 | 62.78 | 61.93 | 61.93 | 1,600 | -0.67(-1.07%) |
Jan 25, 2022 | 62.86 | 62.86 | 62.60 | 62.60 | 581 | -0.22(-0.35%) |
Jan 24, 2022 | 63.47 | 63.52 | 62.72 | 62.81 | 4,882 | -0.11(-0.17%) |
Jan 21, 2022 | 62.83 | 63.11 | 62.55 | 62.92 | 7,984 | +0.81(+1.31%) |
Jan 20, 2022 | 62.14 | 62.14 | 62.11 | 62.11 | 400 | +0.19(+0.31%) |
Jan 19, 2022 | 61.89 | 62.11 | 61.86 | 61.91 | 3,387 | +0.41(+0.67%) |
Jan 18, 2022 | 61.89 | 61.97 | 61.43 | 61.50 | 8,560 | -1.32(-2.10%) |
Jan 14, 2022 | 62.82 | 0 | -0.70(-1.10%) | |||
Jan 13, 2022 | 62.98 | 63.59 | 62.98 | 63.52 | 6,917 | +0.56(+0.89%) |
Jan 12, 2022 | 63.08 | 63.37 | 62.96 | 62.96 | 5,002 | -0.17(-0.27%) |
Jan 11, 2022 | 62.72 | 63.26 | 62.69 | 63.13 | 10,766 | +0.42(+0.67%) |
Jan 10, 2022 | 62.61 | 62.75 | 62.51 | 62.71 | 3,527 | -0.10(-0.16%) |
Jan 07, 2022 | 63.03 | 63.03 | 62.73 | 62.82 | 2,264 | -0.38(-0.61%) |
Jan 06, 2022 | 63.07 | 63.28 | 63.07 | 63.20 | 3,366 | -0.20(-0.31%) |
Jan 05, 2022 | 63.96 | 64.08 | 63.37 | 63.40 | 12,739 | -0.52(-0.82%) |
Jan 04, 2022 | 63.92 | 64.05 | 63.82 | 63.92 | 6,502 | -0.49(-0.76%) |
Jan 03, 2022 | 64.46 | 64.85 | 64.18 | 64.41 | 22,900 | -0.71(-1.09%) |
Dec 31, 2021 | 65.69 | 65.75 | 65.12 | 65.12 | 10,928 | -0.26(-0.40%) |
Dec 30, 2021 | 65.35 | 65.67 | 65.30 | 65.38 | 4,488 | +0.34(+0.53%) |
Dec 29, 2021 | 65.46 | 65.51 | 64.94 | 65.04 | 3,879 | -0.70(-1.06%) |
Dec 28, 2021 | 66.01 | 66.01 | 65.67 | 65.74 | 6,735 | -0.23(-0.35%) |
Dec 27, 2021 | 65.99 | 66.13 | 65.49 | 65.97 | 4,927 | +0.56(+0.86%) |
Dec 23, 2021 | 65.88 | 65.90 | 65.24 | 65.40 | 5,253 | -0.79(-1.19%) |
Dec 22, 2021 | 66.06 | 66.19 | 65.89 | 66.19 | 10,608 | +0.12(+0.17%) |
Dec 21, 2021 | 65.89 | 66.09 | 65.66 | 66.08 | 8,503 | -0.21(-0.31%) |
Dec 20, 2021 | 67.07 | 67.07 | 66.18 | 66.28 | 2,962 | -0.31(-0.46%) |
Dec 17, 2021 | 66.78 | 66.78 | 66.59 | 66.59 | 636 | +0.48(+0.73%) |
Dec 16, 2021 | 66.28 | 66.46 | 66.06 | 66.11 | 7,354 | -0.03(-0.05%) |
Dec 15, 2021 | 66.10 | 66.15 | 65.96 | 66.15 | 6,537 | +0.05(+0.07%) |
Dec 14, 2021 | 65.92 | 66.33 | 65.91 | 66.10 | 7,532 | -0.36(-0.53%) |
Dec 13, 2021 | 66.13 | 66.47 | 66.13 | 66.45 | 7,806 | +0.74(+1.13%) |
Dec 10, 2021 | 65.82 | 65.82 | 65.71 | 65.71 | 402 | +0.24(+0.37%) |
Dec 09, 2021 | 65.54 | 65.58 | 65.45 | 65.47 | 2,920 | +0.22(+0.34%) |
Dec 08, 2021 | 65.69 | 65.72 | 65.17 | 65.25 | 2,305 | -0.65(-0.99%) |
Dec 07, 2021 | 65.98 | 65.98 | 65.77 | 65.91 | 4,771 | -0.22(-0.33%) |
Dec 06, 2021 | 66.82 | 66.82 | 66.12 | 66.13 | 3,210 | -0.74(-1.10%) |
Dec 03, 2021 | 66.15 | 67.21 | 66.15 | 66.86 | 3,210 | +0.56(+0.84%) |
Dec 02, 2021 | 66.47 | 66.47 | 65.91 | 66.31 | 7,697 | -0.17(-0.26%) |
Dec 01, 2021 | 65.93 | 66.51 | 65.72 | 66.48 | 9,348 | +0.19(+0.29%) |
Nov 30, 2021 | 66.08 | 66.38 | 66.08 | 66.29 | 17,495 | +0.93(+1.43%) |
Nov 29, 2021 | 65.08 | 65.43 | 65.08 | 65.36 | 11,682 | +0.06(+0.09%) |
Nov 26, 2021 | 65.57 | 65.69 | 65.22 | 65.30 | 4,382 | +1.32(+2.06%) |
Nov 24, 2021 | 63.96 | 64.03 | 63.96 | 63.98 | 1,046 | +0.34(+0.53%) |
Nov 23, 2021 | 63.93 | 63.93 | 63.65 | 63.65 | 1,343 | -0.53(-0.82%) |
Nov 22, 2021 | 64.48 | 64.71 | 64.03 | 64.18 | 1,476 | -0.88(-1.36%) |
Nov 19, 2021 | 65.18 | 65.34 | 65.06 | 65.06 | 3,793 | +0.34(+0.53%) |
Nov 18, 2021 | 64.71 | 64.71 | 64.71 | 64.71 | 329 | +0.05(+0.08%) |
Nov 17, 2021 | 64.39 | 64.67 | 64.39 | 64.67 | 267 | +0.48(+0.75%) |
Nov 16, 2021 | 64.24 | 64.36 | 64.11 | 64.18 | 3,201 | -0.17(-0.27%) |
Nov 15, 2021 | 64.52 | 64.52 | 64.35 | 64.35 | 695 | -0.49(-0.76%) |
Nov 12, 2021 | 64.94 | 64.94 | 64.69 | 64.85 | 2,351 | +0.47(+0.73%) |
Nov 11, 2021 | 64.89 | 64.89 | 64.36 | 64.38 | 1,876 | -0.65(-1.00%) |
Nov 10, 2021 | 65.77 | 65.03 | 65.03 | 20,792 | -1.12(-1.70%) | |
Nov 09, 2021 | 66.16 | 66.43 | 66.13 | 66.15 | 2,143 | +0.59(+0.90%) |
Nov 08, 2021 | 65.84 | 65.84 | 65.43 | 65.56 | 2,947 | -0.56(-0.85%) |
Nov 05, 2021 | 65.64 | 66.23 | 65.64 | 66.13 | 2,591 | +0.77(+1.19%) |
Nov 04, 2021 | 65.26 | 65.36 | 65.25 | 65.35 | 2,155 | +0.64(+0.99%) |
Nov 03, 2021 | 64.98 | 65.10 | 64.65 | 64.71 | 3,568 | -0.33(-0.50%) |
Nov 02, 2021 | 65.02 | 65.08 | 64.92 | 65.04 | 3,606 | +0.33(+0.51%) |
Nov 01, 2021 | 64.40 | 64.79 | 64.34 | 64.71 | 4,436 | -0.19(-0.29%) |
Oct 29, 2021 | 64.65 | 65.01 | 64.64 | 64.89 | 3,971 | +0.18(+0.28%) |
Oct 28, 2021 | 64.94 | 64.94 | 64.71 | 64.71 | 507 | -0.36(-0.56%) |
Oct 27, 2021 | 65.08 | 65.08 | 65.08 | 65.08 | 93 | +0.58(+0.89%) |
Oct 26, 2021 | 64.39 | 64.55 | 64.50 | 3,703 | +0.29(+0.45%) | |
Oct 25, 2021 | 64.00 | 64.33 | 64.00 | 64.21 | 9,536 | +0.09(+0.13%) |
Oct 22, 2021 | 63.81 | 64.17 | 63.81 | 64.13 | 7,559 | +0.41(+0.64%) |
Oct 21, 2021 | 63.75 | 63.75 | 63.67 | 63.72 | 892 | -0.43(-0.68%) |
Oct 20, 2021 | 64.23 | 64.37 | 64.15 | 64.15 | 1,936 | -0.03(-0.05%) |
Oct 19, 2021 | 64.53 | 64.53 | 64.18 | 64.18 | 1,491 | -0.49(-0.75%) |
Oct 18, 2021 | 64.64 | 64.67 | 64.64 | 64.67 | 6,869 | -0.11(-0.17%) |
Oct 15, 2021 | 65.00 | 65.02 | 64.68 | 64.78 | 6,907 | -0.58(-0.88%) |
Oct 14, 2021 | 65.32 | 65.50 | 65.23 | 65.36 | 8,468 | +0.20(+0.30%) |
Oct 13, 2021 | 65.16 | 65.16 | 65.16 | 65.16 | 134 | +0.19(+0.29%) |
Oct 12, 2021 | 64.70 | 64.97 | 64.70 | 64.97 | 1,361 | +0.70(+1.09%) |
Oct 11, 2021 | 64.43 | 64.50 | 64.19 | 64.27 | 8,810 | -0.30(-0.46%) |
Oct 08, 2021 | 64.73 | 64.73 | 64.39 | 64.57 | 1,774 | -0.32(-0.49%) |
Oct 07, 2021 | 64.98 | 64.98 | 64.89 | 64.89 | 630 | -0.57(-0.87%) |
Oct 06, 2021 | 65.36 | 65.45 | 65.35 | 65.45 | 906 | +0.07(+0.10%) |
Oct 05, 2021 | 65.58 | 65.58 | 65.20 | 65.39 | 6,018 | -0.41(-0.63%) |
Oct 04, 2021 | 65.53 | 65.67 | 65.53 | 65.80 | 3,611 | -0.25(-0.38%) |
Oct 01, 2021 | 65.67 | 66.06 | 65.65 | 66.05 | 11,285 | +0.66(+1.01%) |
Sep 30, 2021 | 65.15 | 65.41 | 65.15 | 65.39 | 10,542 | +0.12(+0.18%) |
Sep 29, 2021 | 65.56 | 65.56 | 65.27 | 65.27 | 3,067 | +0.12(+0.19%) |
Sep 28, 2021 | 65.14 | 65.44 | 64.85 | 65.15 | 4,923 | -0.47(-0.72%) |
Sep 27, 2021 | 65.77 | 65.83 | 65.62 | 65.62 | 5,055 | -0.39(-0.59%) |
Sep 24, 2021 | 66.19 | 66.19 | 65.88 | 66.00 | 12,229 | -0.55(-0.83%) |
Sep 23, 2021 | 66.51 | 66.89 | 66.51 | 66.56 | 1,620 | -1.03(-1.52%) |
Sep 22, 2021 | 67.55 | 67.67 | 67.54 | 67.59 | 2,829 | +0.07(+0.11%) |
Sep 21, 2021 | 67.58 | 67.85 | 67.41 | 67.52 | 9,372 | +0.05(+0.07%) |
Sep 20, 2021 | 67.27 | 67.68 | 67.27 | 67.47 | 7,747 | +0.57(+0.85%) |
Sep 17, 2021 | 66.94 | 67.03 | 66.76 | 66.90 | 5,987 | -0.44(-0.66%) |
Sep 16, 2021 | 67.27 | 67.42 | 67.13 | 67.34 | 3,812 | -0.35(-0.51%) |
Sep 15, 2021 | 67.89 | 67.89 | 67.47 | 67.69 | 1,848 | -0.26(-0.39%) |
Sep 14, 2021 | 67.71 | 67.95 | 67.71 | 67.95 | 463 | +0.46(+0.69%) |
Sep 13, 2021 | 67.41 | 67.52 | 67.41 | 67.49 | 3,420 | +0.20(+0.30%) |
Sep 10, 2021 | 67.51 | 67.51 | 67.23 | 67.29 | 6,593 | -0.43(-0.63%) |
Sep 09, 2021 | 67.39 | 67.85 | 67.39 | 67.71 | 16,097 | +0.28(+0.42%) |
Sep 08, 2021 | 67.29 | 67.46 | 67.29 | 67.43 | 1,914 | +0.30(+0.44%) |
Sep 07, 2021 | 67.05 | 67.13 | 66.89 | 67.13 | 29,246 | -0.35(-0.51%) |
Sep 03, 2021 | 67.54 | 67.54 | 67.40 | 67.48 | 2,675 | -0.37(-0.55%) |
Sep 02, 2021 | 67.87 | 67.87 | 67.66 | 67.85 | 4,303 | +0.18(+0.27%) |