Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.71 | 38.40 | 37.37 | 37.59 | 1,741,932 | +0.07(+0.18%) |
Aug 30, 2022 | 37.93 | 37.95 | 37.15 | 37.52 | 1,280,382 | -0.13(-0.34%) |
Aug 29, 2022 | 37.87 | 38.01 | 37.35 | 37.65 | 1,092,537 | -0.30(-0.80%) |
Aug 26, 2022 | 39.34 | 39.34 | 37.85 | 37.95 | 1,497,504 | -1.24(-3.17%) |
Aug 25, 2022 | 38.95 | 39.49 | 38.87 | 39.19 | 803,160 | +0.33(+0.85%) |
Aug 24, 2022 | 39.25 | 39.43 | 38.75 | 38.86 | 642,092 | -0.36(-0.93%) |
Aug 23, 2022 | 39.20 | 39.65 | 38.85 | 39.23 | 1,106,057 | +0.47(+1.22%) |
Aug 22, 2022 | 40.49 | 40.71 | 38.69 | 38.75 | 1,264,758 | -2.32(-5.66%) |
Aug 19, 2022 | 41.24 | 41.36 | 40.69 | 41.08 | 811,497 | -0.46(-1.12%) |
Aug 18, 2022 | 41.63 | 42.12 | 41.42 | 41.54 | 822,207 | +0.08(+0.20%) |
Aug 17, 2022 | 42.34 | 42.44 | 41.42 | 41.46 | 814,984 | -1.51(-3.52%) |
Aug 16, 2022 | 42.46 | 43.33 | 42.26 | 42.97 | 532,669 | +0.57(+1.34%) |
Aug 15, 2022 | 42.72 | 42.85 | 42.20 | 42.40 | 685,518 | -0.50(-1.16%) |
Aug 12, 2022 | 43.43 | 43.55 | 42.70 | 42.90 | 799,350 | -0.21(-0.49%) |
Aug 11, 2022 | 41.76 | 43.68 | 41.76 | 43.11 | 1,341,497 | +1.73(+4.19%) |
Aug 10, 2022 | 40.65 | 41.59 | 40.64 | 41.38 | 759,636 | +1.39(+3.46%) |
Aug 09, 2022 | 40.39 | 40.71 | 39.78 | 40.00 | 845,058 | -0.43(-1.07%) |
Aug 08, 2022 | 40.01 | 41.08 | 40.01 | 40.43 | 648,439 | +0.89(+2.24%) |
Aug 05, 2022 | 39.96 | 40.16 | 39.13 | 39.54 | 815,164 | -0.53(-1.33%) |
Aug 04, 2022 | 40.76 | 41.07 | 40.03 | 40.07 | 653,580 | -0.85(-2.09%) |
Aug 03, 2022 | 42.21 | 42.25 | 40.93 | 40.93 | 698,956 | -0.79(-1.88%) |
Aug 02, 2022 | 42.26 | 42.55 | 41.66 | 41.71 | 1,049,791 | -0.66(-1.56%) |
Aug 01, 2022 | 41.83 | 42.40 | 41.41 | 42.37 | 1,018,324 | +0.41(+0.99%) |
Jul 29, 2022 | 41.80 | 42.20 | 41.28 | 41.96 | 859,084 | +0.25(+0.59%) |
Jul 28, 2022 | 41.13 | 41.71 | 40.93 | 41.71 | 926,853 | +1.00(+2.45%) |
Jul 27, 2022 | 40.30 | 40.84 | 40.06 | 40.71 | 737,084 | +0.68(+1.70%) |
Jul 26, 2022 | 40.91 | 41.23 | 39.95 | 40.03 | 830,750 | -1.00(-2.43%) |
Jul 25, 2022 | 40.88 | 41.62 | 40.62 | 41.03 | 1,301,451 | +0.45(+1.10%) |
Jul 22, 2022 | 40.51 | 41.25 | 40.38 | 40.59 | 1,038,554 | +0.25(+0.62%) |
Jul 21, 2022 | 40.14 | 40.76 | 39.65 | 40.34 | 1,444,064 | -0.68(-1.66%) |
Jul 20, 2022 | 40.91 | 41.28 | 40.28 | 41.02 | 1,475,997 | +0.03(+0.06%) |
Jul 19, 2022 | 39.65 | 41.02 | 39.42 | 40.99 | 1,089,978 | +2.00(+5.12%) |
Jul 18, 2022 | 39.01 | 39.59 | 38.45 | 38.99 | 1,280,803 | +0.47(+1.22%) |
Jul 15, 2022 | 38.37 | 39.10 | 38.02 | 38.52 | 1,374,478 | +0.91(+2.41%) |
Jul 14, 2022 | 36.97 | 37.81 | 36.88 | 37.62 | 899,362 | -0.24(-0.64%) |
Jul 13, 2022 | 38.48 | 38.77 | 37.71 | 37.86 | 731,345 | -1.09(-2.80%) |
Jul 12, 2022 | 37.46 | 39.37 | 37.43 | 38.95 | 1,404,766 | +1.30(+3.46%) |
Jul 11, 2022 | 38.40 | 38.53 | 37.22 | 37.65 | 1,380,432 | -1.00(-2.59%) |
Jul 08, 2022 | 39.35 | 39.57 | 38.58 | 38.65 | 834,554 | -0.80(-2.02%) |
Jul 07, 2022 | 39.30 | 39.84 | 38.99 | 39.45 | 852,984 | +0.36(+0.92%) |
Jul 06, 2022 | 40.02 | 40.40 | 39.00 | 39.08 | 1,098,512 | -0.95(-2.37%) |
Jul 05, 2022 | 39.05 | 40.03 | 38.19 | 40.03 | 1,394,091 | +0.23(+0.57%) |
Jul 01, 2022 | 38.61 | 40.07 | 38.61 | 39.81 | 783,102 | +1.06(+2.73%) |
Jun 30, 2022 | 38.97 | 39.45 | 38.22 | 38.75 | 915,995 | -0.84(-2.12%) |
Jun 29, 2022 | 40.21 | 40.45 | 39.40 | 39.59 | 798,265 | -0.79(-1.95%) |
Jun 28, 2022 | 41.24 | 42.21 | 40.15 | 40.38 | 1,205,639 | -0.16(-0.39%) |
Jun 27, 2022 | 41.38 | 41.67 | 40.34 | 40.54 | 906,466 | -0.75(-1.82%) |
Jun 24, 2022 | 40.38 | 42.45 | 40.13 | 41.29 | 2,068,713 | +1.39(+3.49%) |
Jun 23, 2022 | 38.92 | 40.14 | 38.91 | 39.89 | 1,123,308 | +0.53(+1.36%) |
Jun 22, 2022 | 39.63 | 40.50 | 39.29 | 39.36 | 1,554,465 | -0.91(-2.26%) |
Jun 21, 2022 | 41.61 | 41.84 | 40.24 | 40.27 | 1,448,279 | -0.65(-1.59%) |
Jun 17, 2022 | 40.18 | 41.59 | 40.18 | 40.92 | 2,096,070 | +0.77(+1.91%) |
Jun 16, 2022 | 41.18 | 41.49 | 39.92 | 40.15 | 1,956,726 | -2.15(-5.09%) |
Jun 15, 2022 | 41.41 | 43.01 | 41.06 | 42.30 | 2,213,766 | +1.31(+3.19%) |
Jun 14, 2022 | 40.94 | 41.49 | 40.22 | 40.99 | 1,400,129 | +0.10(+0.24%) |
Jun 13, 2022 | 43.02 | 43.05 | 40.76 | 40.89 | 1,503,286 | -3.27(-7.40%) |
Jun 10, 2022 | 44.21 | 44.87 | 43.80 | 44.16 | 1,421,164 | -0.58(-1.30%) |
Jun 09, 2022 | 47.43 | 47.67 | 44.70 | 44.75 | 1,701,266 | -2.99(-6.26%) |
Jun 08, 2022 | 48.86 | 48.94 | 47.39 | 47.73 | 1,221,869 | -1.51(-3.07%) |
Jun 07, 2022 | 48.36 | 49.35 | 47.77 | 49.24 | 1,170,224 | +0.64(+1.32%) |
Jun 06, 2022 | 49.07 | 49.44 | 48.42 | 48.60 | 1,187,810 | -0.23(-0.48%) |
Jun 03, 2022 | 50.01 | 50.08 | 48.67 | 48.84 | 1,002,628 | -1.33(-2.66%) |
Jun 02, 2022 | 49.81 | 50.30 | 49.47 | 50.17 | 959,647 | +0.01(+0.02%) |
Jun 01, 2022 | 51.79 | 51.79 | 49.54 | 50.16 | 1,404,178 | -1.37(-2.65%) |
May 31, 2022 | 52.13 | 52.20 | 51.27 | 51.53 | 1,143,058 | -0.71(-1.36%) |
May 27, 2022 | 52.05 | 52.36 | 51.81 | 52.24 | 905,183 | +0.46(+0.89%) |
May 26, 2022 | 51.95 | 52.44 | 51.60 | 51.78 | 1,257,936 | +0.02(+0.03%) |
May 25, 2022 | 50.78 | 52.03 | 50.68 | 51.76 | 821,897 | +0.96(+1.90%) |
May 24, 2022 | 50.53 | 51.02 | 49.05 | 50.80 | 1,241,998 | +0.20(+0.39%) |
May 23, 2022 | 50.72 | 51.28 | 50.02 | 50.60 | 1,232,818 | +0.34(+0.68%) |
May 20, 2022 | 51.17 | 51.35 | 49.39 | 50.26 | 715,295 | -0.34(-0.67%) |
May 19, 2022 | 51.30 | 52.07 | 50.44 | 50.60 | 1,171,559 | -1.22(-2.35%) |
May 18, 2022 | 53.90 | 53.95 | 51.36 | 51.82 | 1,177,784 | -2.44(-4.50%) |
May 17, 2022 | 53.12 | 54.26 | 52.66 | 54.26 | 975,405 | +1.51(+2.86%) |
May 16, 2022 | 53.68 | 53.90 | 52.51 | 52.75 | 730,295 | -0.74(-1.38%) |
May 13, 2022 | 53.46 | 53.63 | 52.56 | 53.49 | 924,277 | +0.51(+0.96%) |
May 12, 2022 | 52.27 | 53.84 | 52.07 | 52.98 | 1,422,776 | +0.58(+1.11%) |
May 11, 2022 | 52.70 | 54.65 | 52.11 | 52.40 | 955,203 | -0.34(-0.65%) |
May 10, 2022 | 55.17 | 55.54 | 51.92 | 52.74 | 1,511,516 | -1.87(-3.42%) |
May 09, 2022 | 56.56 | 56.72 | 54.38 | 54.61 | 2,166,804 | -2.49(-4.36%) |
May 06, 2022 | 57.08 | 57.57 | 56.24 | 57.10 | 926,897 | -0.46(-0.81%) |
May 05, 2022 | 59.10 | 59.10 | 56.59 | 57.57 | 930,118 | -1.44(-2.45%) |
May 04, 2022 | 58.45 | 59.57 | 57.44 | 59.01 | 1,148,102 | +0.50(+0.85%) |
May 03, 2022 | 57.37 | 59.06 | 56.63 | 58.51 | 987,447 | +1.57(+2.76%) |
May 02, 2022 | 57.91 | 58.29 | 55.66 | 56.94 | 1,219,933 | -0.51(-0.90%) |
Apr 29, 2022 | 60.01 | 60.12 | 57.42 | 57.46 | 1,462,552 | -2.79(-4.63%) |
Apr 28, 2022 | 59.73 | 60.62 | 59.20 | 60.25 | 825,521 | +0.92(+1.55%) |
Apr 27, 2022 | 62.31 | 62.51 | 59.32 | 59.32 | 1,193,321 | -2.74(-4.41%) |
Apr 26, 2022 | 61.82 | 62.87 | 61.51 | 62.06 | 1,769,743 | -0.01(-0.01%) |
Apr 25, 2022 | 60.76 | 62.28 | 59.80 | 62.07 | 910,445 | +1.25(+2.05%) |
Apr 22, 2022 | 61.87 | 62.39 | 60.80 | 60.82 | 785,910 | -1.38(-2.22%) |
Apr 21, 2022 | 63.42 | 63.42 | 61.52 | 62.20 | 981,077 | -0.30(-0.48%) |
Apr 20, 2022 | 62.21 | 62.92 | 61.96 | 62.50 | 762,849 | +0.70(+1.14%) |
Apr 19, 2022 | 61.00 | 62.14 | 61.00 | 61.80 | 817,951 | +1.05(+1.73%) |
Apr 18, 2022 | 61.70 | 62.08 | 60.45 | 60.75 | 750,972 | -1.02(-1.65%) |
Apr 14, 2022 | 62.61 | 63.33 | 61.75 | 61.76 | 509,715 | -0.83(-1.33%) |
Apr 13, 2022 | 62.13 | 62.95 | 62.03 | 62.60 | 804,682 | +0.55(+0.88%) |
Apr 12, 2022 | 62.57 | 63.41 | 61.64 | 62.05 | 760,951 | -0.32(-0.52%) |
Apr 11, 2022 | 61.91 | 62.85 | 61.72 | 62.37 | 866,286 | +0.60(+0.96%) |
Apr 08, 2022 | 61.42 | 62.63 | 61.09 | 61.78 | 598,611 | +0.45(+0.73%) |
Apr 07, 2022 | 62.90 | 63.02 | 60.26 | 61.33 | 1,245,719 | -1.72(-2.73%) |
Apr 06, 2022 | 63.79 | 63.79 | 62.82 | 63.05 | 871,959 | -0.98(-1.54%) |
Apr 05, 2022 | 65.23 | 66.01 | 64.00 | 64.04 | 915,588 | -1.50(-2.30%) |
Apr 04, 2022 | 67.06 | 67.19 | 65.16 | 65.54 | 1,197,614 | -1.57(-2.34%) |
Apr 01, 2022 | 67.39 | 67.85 | 65.94 | 67.11 | 1,278,447 | +0.02(+0.02%) |
Mar 31, 2022 | 67.82 | 68.87 | 67.04 | 67.09 | 968,163 | -0.57(-0.84%) |
Mar 30, 2022 | 68.92 | 69.24 | 67.36 | 67.66 | 715,169 | -1.44(-2.08%) |
Mar 29, 2022 | 67.90 | 69.13 | 66.62 | 69.10 | 1,164,607 | +2.32(+3.48%) |
Mar 28, 2022 | 66.90 | 67.23 | 65.82 | 66.78 | 802,125 | -1.05(-1.55%) |
Mar 25, 2022 | 66.61 | 67.90 | 66.57 | 67.83 | 517,825 | +1.38(+2.07%) |
Mar 24, 2022 | 65.58 | 66.70 | 65.32 | 66.46 | 414,518 | +0.79(+1.20%) |
Mar 23, 2022 | 66.00 | 66.30 | 65.38 | 65.67 | 656,893 | -0.68(-1.02%) |
Mar 22, 2022 | 66.85 | 67.80 | 66.15 | 66.34 | 737,499 | -0.35(-0.52%) |
Mar 21, 2022 | 67.68 | 67.93 | 66.40 | 66.69 | 676,564 | -0.89(-1.32%) |
Mar 18, 2022 | 66.84 | 67.73 | 66.37 | 67.58 | 1,819,335 | -0.10(-0.15%) |
Mar 17, 2022 | 66.72 | 67.71 | 66.38 | 67.68 | 1,122,910 | +0.92(+1.38%) |
Mar 16, 2022 | 66.41 | 67.50 | 65.49 | 66.75 | 1,178,428 | +1.28(+1.96%) |
Mar 15, 2022 | 65.45 | 66.12 | 64.52 | 65.47 | 1,107,040 | +0.72(+1.11%) |
Mar 14, 2022 | 65.70 | 65.90 | 63.98 | 64.75 | 1,134,057 | -0.35(-0.53%) |
Mar 11, 2022 | 65.41 | 66.10 | 65.03 | 65.10 | 729,766 | +0.10(+0.15%) |
Mar 10, 2022 | 64.12 | 65.10 | 63.64 | 65.00 | 837,837 | -0.11(-0.16%) |
Mar 09, 2022 | 65.50 | 66.18 | 64.98 | 65.11 | 878,298 | +0.83(+1.29%) |
Mar 08, 2022 | 63.67 | 65.05 | 63.07 | 64.28 | 720,588 | +1.03(+1.63%) |
Mar 07, 2022 | 64.75 | 65.26 | 62.94 | 63.25 | 875,670 | -1.79(-2.75%) |
Mar 04, 2022 | 64.18 | 65.10 | 63.56 | 65.03 | 940,421 | -0.46(-0.70%) |
Mar 03, 2022 | 65.61 | 66.01 | 64.58 | 65.49 | 808,149 | +0.03(+0.05%) |
Mar 02, 2022 | 64.47 | 65.80 | 64.47 | 65.46 | 651,871 | +1.12(+1.74%) |
Mar 01, 2022 | 65.23 | 66.04 | 63.77 | 64.34 | 1,129,720 | -1.14(-1.74%) |
Feb 28, 2022 | 64.54 | 65.70 | 64.39 | 65.48 | 1,718,231 | -0.64(-0.97%) |
Feb 25, 2022 | 64.02 | 66.24 | 64.98 | 66.12 | 803,473 | +2.07(+3.23%) |
Feb 24, 2022 | 61.51 | 64.23 | 60.67 | 64.05 | 1,174,469 | +1.22(+1.94%) |
Feb 23, 2022 | 66.03 | 66.88 | 62.76 | 62.83 | 1,550,589 | -2.81(-4.29%) |
Feb 22, 2022 | 67.25 | 67.68 | 65.19 | 65.64 | 1,583,435 | -2.30(-3.39%) |
Feb 18, 2022 | 67.95 | 0 | +0.55(+0.82%) | |||
Feb 17, 2022 | 66.09 | 67.49 | 65.98 | 67.40 | 1,241,213 | +0.48(+0.71%) |
Feb 16, 2022 | 65.69 | 67.05 | 65.23 | 66.92 | 1,281,728 | +1.30(+1.97%) |
Feb 15, 2022 | 63.56 | 65.66 | 63.34 | 65.63 | 885,324 | +2.40(+3.80%) |
Feb 14, 2022 | 63.42 | 64.14 | 62.95 | 63.22 | 1,184,126 | -0.25(-0.40%) |
Feb 11, 2022 | 62.28 | 63.98 | 62.28 | 63.48 | 1,046,941 | +1.35(+2.16%) |
Feb 10, 2022 | 60.99 | 63.00 | 60.89 | 62.13 | 863,240 | +0.62(+1.01%) |
Feb 09, 2022 | 61.01 | 61.69 | 60.57 | 61.51 | 1,126,555 | +0.98(+1.61%) |
Feb 08, 2022 | 61.29 | 61.36 | 60.08 | 60.53 | 655,720 | -0.38(-0.62%) |
Feb 07, 2022 | 60.02 | 61.49 | 60.02 | 60.91 | 726,267 | +0.90(+1.50%) |
Feb 04, 2022 | 59.14 | 60.61 | 58.84 | 60.01 | 791,355 | +0.52(+0.88%) |
Feb 03, 2022 | 60.20 | 59.20 | 59.48 | 793,581 | -1.04(-1.72%) | |
Feb 02, 2022 | 60.67 | 61.72 | 60.36 | 60.53 | 1,105,138 | -0.26(-0.43%) |
Feb 01, 2022 | 59.50 | 61.28 | 58.95 | 60.79 | 1,172,077 | +1.31(+2.21%) |
Jan 31, 2022 | 58.10 | 59.51 | 59.48 | 1,691,617 | +0.45(+0.76%) | |
Jan 28, 2022 | 56.79 | 59.03 | 56.05 | 59.03 | 1,557,267 | +1.90(+3.33%) |
Jan 27, 2022 | 59.33 | 59.66 | 56.38 | 57.12 | 1,918,917 | -2.16(-3.64%) |
Jan 26, 2022 | 61.15 | 61.70 | 59.13 | 59.28 | 1,051,438 | -1.18(-1.96%) |
Jan 25, 2022 | 60.75 | 61.38 | 59.75 | 60.46 | 1,105,827 | -1.44(-2.32%) |
Jan 24, 2022 | 60.87 | 62.29 | 58.49 | 61.90 | 1,326,726 | -0.02(-0.03%) |
Jan 21, 2022 | 63.25 | 63.80 | 61.40 | 61.92 | 1,184,015 | -1.90(-2.98%) |
Jan 20, 2022 | 65.57 | 66.22 | 63.69 | 63.82 | 1,543,807 | -1.73(-2.65%) |
Jan 19, 2022 | 67.02 | 67.11 | 65.44 | 65.56 | 981,640 | -1.09(-1.63%) |
Jan 18, 2022 | 68.31 | 68.52 | 66.45 | 66.64 | 831,897 | -1.90(-2.78%) |
Jan 14, 2022 | 68.54 | 0 | +0.10(+0.15%) | |||
Jan 13, 2022 | 66.83 | 69.55 | 66.65 | 68.44 | 1,859,888 | +2.06(+3.11%) |
Jan 12, 2022 | 66.75 | 67.23 | 66.33 | 66.38 | 1,043,391 | -0.13(-0.20%) |
Jan 11, 2022 | 66.87 | 66.96 | 65.40 | 66.52 | 1,037,787 | -0.18(-0.27%) |
Jan 10, 2022 | 67.67 | 67.96 | 66.33 | 66.69 | 1,103,743 | -0.61(-0.90%) |
Jan 07, 2022 | 66.87 | 68.95 | 66.49 | 67.30 | 2,081,433 | +0.28(+0.41%) |
Jan 06, 2022 | 65.98 | 67.22 | 65.41 | 67.02 | 954,425 | +1.68(+2.58%) |
Jan 05, 2022 | 65.93 | 66.86 | 65.32 | 65.34 | 1,615,257 | -0.39(-0.59%) |
Jan 04, 2022 | 63.75 | 65.98 | 63.75 | 65.72 | 1,253,220 | +2.62(+4.15%) |
Jan 03, 2022 | 61.30 | 63.25 | 60.73 | 63.11 | 1,044,998 | +2.75(+4.56%) |
Dec 31, 2021 | 60.97 | 61.50 | 60.31 | 60.35 | 620,273 | -0.61(-0.99%) |
Dec 30, 2021 | 60.62 | 61.84 | 60.54 | 60.96 | 603,278 | +0.14(+0.24%) |
Dec 29, 2021 | 60.61 | 61.10 | 60.12 | 60.82 | 535,154 | -0.01(-0.01%) |
Dec 28, 2021 | 60.74 | 61.41 | 60.59 | 60.82 | 649,929 | -0.13(-0.22%) |
Dec 27, 2021 | 59.87 | 61.01 | 59.69 | 60.96 | 664,891 | +0.54(+0.89%) |
Dec 23, 2021 | 60.45 | 60.79 | 60.03 | 60.42 | 659,136 | +0.41(+0.69%) |
Dec 22, 2021 | 59.49 | 60.53 | 59.49 | 60.01 | 656,508 | +0.18(+0.30%) |
Dec 21, 2021 | 59.53 | 60.69 | 59.23 | 59.83 | 1,268,700 | +1.36(+2.32%) |
Dec 20, 2021 | 58.94 | 59.02 | 57.12 | 58.48 | 1,141,446 | -1.60(-2.66%) |
Dec 17, 2021 | 59.39 | 60.40 | 59.14 | 60.08 | 1,267,943 | +0.84(+1.42%) |
Dec 16, 2021 | 60.57 | 60.97 | 58.91 | 59.23 | 780,933 | -1.01(-1.68%) |
Dec 15, 2021 | 59.98 | 60.31 | 58.59 | 60.24 | 805,129 | +0.45(+0.76%) |
Dec 14, 2021 | 59.48 | 60.74 | 59.10 | 59.79 | 1,052,042 | +0.58(+0.98%) |
Dec 13, 2021 | 60.61 | 60.61 | 58.16 | 59.21 | 1,430,959 | -1.76(-2.88%) |
Dec 10, 2021 | 60.35 | 60.97 | 58.58 | 60.97 | 1,349,176 | +0.79(+1.31%) |
Dec 09, 2021 | 60.99 | 61.29 | 59.57 | 60.18 | 760,057 | -1.59(-2.57%) |
Dec 08, 2021 | 60.74 | 62.59 | 60.53 | 61.77 | 1,237,156 | +0.99(+1.63%) |
Dec 07, 2021 | 60.08 | 60.84 | 59.95 | 60.78 | 1,156,696 | +1.46(+2.46%) |
Dec 06, 2021 | 57.55 | 60.27 | 57.29 | 59.32 | 1,298,196 | +2.66(+4.69%) |
Dec 03, 2021 | 57.63 | 58.33 | 55.66 | 56.66 | 1,120,299 | -1.04(-1.80%) |
Dec 02, 2021 | 56.18 | 58.66 | 55.17 | 57.70 | 1,771,323 | +2.95(+5.39%) |
Dec 01, 2021 | 57.58 | 58.20 | 54.71 | 54.75 | 1,365,013 | -1.49(-2.65%) |
Nov 30, 2021 | 56.30 | 56.65 | 55.81 | 56.24 | 1,883,861 | -0.83(-1.45%) |
Nov 29, 2021 | 57.72 | 57.84 | 56.08 | 57.07 | 921,484 | +0.03(+0.05%) |
Nov 26, 2021 | 58.79 | 58.79 | 55.70 | 57.04 | 984,132 | -3.63(-5.98%) |
Nov 24, 2021 | 59.97 | 60.76 | 59.71 | 60.67 | 588,753 | +0.70(+1.17%) |
Nov 23, 2021 | 59.98 | 60.83 | 59.48 | 59.97 | 560,922 | +0.38(+0.64%) |
Nov 22, 2021 | 59.23 | 60.20 | 58.74 | 59.59 | 773,252 | +0.55(+0.93%) |
Nov 19, 2021 | 59.73 | 60.36 | 58.29 | 59.04 | 932,034 | -1.17(-1.94%) |
Nov 18, 2021 | 60.10 | 60.41 | 59.97 | 60.21 | 865,631 | +0.08(+0.13%) |
Nov 17, 2021 | 60.50 | 60.76 | 59.18 | 60.13 | 895,930 | -0.79(-1.30%) |
Nov 16, 2021 | 62.37 | 62.48 | 60.57 | 60.92 | 764,514 | -1.59(-2.54%) |
Nov 15, 2021 | 61.55 | 62.54 | 61.18 | 62.51 | 556,353 | +1.15(+1.87%) |
Nov 12, 2021 | 62.27 | 62.67 | 61.18 | 61.37 | 585,073 | -0.87(-1.40%) |
Nov 11, 2021 | 61.87 | 62.75 | 61.41 | 62.24 | 596,197 | +0.26(+0.42%) |
Nov 10, 2021 | 61.47 | 61.98 | 512,641 | +0.15(+0.25%) | ||
Nov 09, 2021 | 62.16 | 62.51 | 61.58 | 61.83 | 504,942 | -0.52(-0.84%) |
Nov 08, 2021 | 61.07 | 62.37 | 60.96 | 62.35 | 866,940 | +1.28(+2.10%) |
Nov 05, 2021 | 60.04 | 61.81 | 59.87 | 61.07 | 991,964 | +2.25(+3.83%) |
Nov 04, 2021 | 60.00 | 60.25 | 58.38 | 58.82 | 694,593 | -1.12(-1.87%) |
Nov 03, 2021 | 57.18 | 60.49 | 57.18 | 59.94 | 800,965 | +2.61(+4.56%) |
Nov 02, 2021 | 58.62 | 58.74 | 56.91 | 57.33 | 860,804 | -1.35(-2.30%) |
Nov 01, 2021 | 56.96 | 58.82 | 57.42 | 58.67 | 874,625 | +2.15(+3.81%) |
Oct 29, 2021 | 56.49 | 57.18 | 56.31 | 56.52 | 1,422,265 | -0.20(-0.36%) |
Oct 28, 2021 | 56.76 | 57.11 | 56.12 | 56.72 | 725,506 | +0.28(+0.49%) |
Oct 27, 2021 | 59.01 | 58.75 | 56.33 | 56.44 | 1,167,186 | -2.24(-3.82%) |
Oct 26, 2021 | 58.63 | 58.68 | 848,393 | +0.04(+0.07%) | ||
Oct 25, 2021 | 58.31 | 59.30 | 58.11 | 58.64 | 1,259,921 | +0.35(+0.61%) |
Oct 22, 2021 | 58.63 | 59.72 | 57.91 | 58.29 | 1,226,056 | -0.34(-0.58%) |
Oct 21, 2021 | 59.83 | 61.11 | 58.39 | 58.63 | 1,862,536 | -1.16(-1.95%) |
Oct 20, 2021 | 58.26 | 60.37 | 58.26 | 59.79 | 1,223,501 | +1.22(+2.08%) |
Oct 19, 2021 | 59.85 | 59.93 | 58.45 | 58.57 | 1,198,105 | -1.03(-1.72%) |
Oct 18, 2021 | 59.78 | 60.26 | 59.25 | 59.60 | 450,818 | -0.55(-0.91%) |
Oct 15, 2021 | 60.31 | 60.69 | 59.99 | 60.15 | 730,301 | +0.18(+0.31%) |
Oct 14, 2021 | 60.69 | 61.25 | 59.88 | 59.96 | 1,168,140 | -0.32(-0.53%) |
Oct 13, 2021 | 60.80 | 60.91 | 59.78 | 60.28 | 1,009,376 | -0.71(-1.17%) |
Oct 12, 2021 | 59.91 | 61.01 | 59.80 | 61.00 | 813,452 | +0.74(+1.23%) |
Oct 11, 2021 | 59.75 | 60.58 | 59.37 | 60.26 | 664,501 | +0.79(+1.32%) |
Oct 08, 2021 | 58.92 | 60.17 | 58.69 | 59.47 | 683,069 | +0.62(+1.05%) |
Oct 07, 2021 | 59.11 | 59.63 | 58.67 | 58.85 | 528,601 | +0.11(+0.19%) |
Oct 06, 2021 | 57.45 | 58.76 | 56.97 | 58.74 | 520,860 | +0.81(+1.40%) |
Oct 05, 2021 | 58.47 | 58.53 | 57.63 | 57.93 | 518,170 | -0.55(-0.93%) |
Oct 04, 2021 | 58.40 | 59.56 | 58.10 | 58.48 | 1,052,761 | -0.06(-0.11%) |
Oct 01, 2021 | 57.59 | 60.09 | 57.32 | 58.54 | 1,923,952 | +1.65(+2.89%) |
Sep 30, 2021 | 58.17 | 58.17 | 56.89 | 56.89 | 889,875 | -0.92(-1.58%) |
Sep 29, 2021 | 58.39 | 58.60 | 57.64 | 57.81 | 1,180,026 | -0.86(-1.46%) |
Sep 28, 2021 | 59.75 | 60.42 | 58.43 | 58.67 | 953,895 | -1.10(-1.83%) |
Sep 27, 2021 | 59.28 | 60.95 | 59.07 | 59.76 | 1,311,469 | +1.18(+2.01%) |
Sep 24, 2021 | 58.43 | 59.24 | 57.91 | 58.59 | 1,038,933 | +0.82(+1.43%) |
Sep 23, 2021 | 56.13 | 58.39 | 56.13 | 57.76 | 1,453,370 | +1.65(+2.94%) |
Sep 22, 2021 | 54.65 | 56.70 | 54.65 | 56.11 | 850,939 | +1.80(+3.31%) |
Sep 21, 2021 | 54.96 | 55.18 | 54.28 | 54.31 | 665,866 | -0.08(-0.15%) |
Sep 20, 2021 | 53.70 | 54.66 | 53.19 | 54.39 | 871,529 | -0.28(-0.51%) |
Sep 17, 2021 | 55.20 | 55.34 | 54.61 | 54.67 | 2,704,385 | -0.31(-0.57%) |
Sep 16, 2021 | 54.87 | 55.48 | 54.51 | 54.99 | 647,220 | +0.09(+0.16%) |
Sep 15, 2021 | 54.35 | 54.94 | 54.07 | 54.90 | 785,148 | +0.36(+0.66%) |
Sep 14, 2021 | 54.69 | 54.95 | 54.00 | 54.54 | 831,300 | +0.10(+0.19%) |
Sep 13, 2021 | 54.33 | 55.18 | 53.24 | 54.43 | 997,188 | +0.66(+1.23%) |
Sep 10, 2021 | 55.91 | 55.91 | 53.76 | 53.77 | 1,331,728 | -1.82(-3.28%) |
Sep 09, 2021 | 56.14 | 56.81 | 55.30 | 55.59 | 1,176,008 | -1.02(-1.81%) |
Sep 08, 2021 | 56.30 | 57.00 | 56.02 | 56.62 | 606,903 | +0.24(+0.43%) |
Sep 07, 2021 | 56.11 | 56.95 | 55.54 | 56.38 | 830,534 | +0.23(+0.41%) |
Sep 03, 2021 | 56.81 | 56.85 | 55.62 | 56.15 | 583,020 | -0.81(-1.42%) |
Sep 02, 2021 | 57.17 | 57.43 | 56.06 | 56.95 | 795,202 | -0.23(-0.41%) |