Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.48 | 66.23 | 61.03 | 65.69 | 1,383,117 | +2.23(+3.52%) |
Aug 30, 2022 | 65.26 | 65.44 | 62.82 | 63.46 | 1,105,005 | -3.66(-5.45%) |
Aug 29, 2022 | 64.59 | 68.29 | 64.59 | 67.11 | 805,107 | +1.99(+3.06%) |
Aug 26, 2022 | 65.91 | 66.63 | 64.37 | 65.12 | 789,918 | -1.13(-1.71%) |
Aug 25, 2022 | 65.95 | 66.67 | 65.21 | 66.25 | 974,210 | +0.67(+1.02%) |
Aug 24, 2022 | 65.03 | 65.87 | 64.33 | 65.59 | 926,386 | +1.50(+2.34%) |
Aug 23, 2022 | 63.17 | 65.60 | 63.17 | 64.09 | 1,229,480 | +2.37(+3.84%) |
Aug 22, 2022 | 60.61 | 61.88 | 58.96 | 61.72 | 982,659 | +0.05(+0.08%) |
Aug 19, 2022 | 62.71 | 63.43 | 61.48 | 61.67 | 1,381,074 | -1.73(-2.73%) |
Aug 18, 2022 | 61.13 | 63.74 | 61.04 | 63.40 | 1,190,702 | +3.26(+5.42%) |
Aug 17, 2022 | 59.53 | 60.65 | 58.38 | 60.14 | 1,090,432 | +0.82(+1.39%) |
Aug 16, 2022 | 60.22 | 61.62 | 59.04 | 59.32 | 1,156,644 | -0.37(-0.62%) |
Aug 15, 2022 | 58.25 | 60.39 | 56.95 | 59.69 | 1,166,825 | -1.61(-2.62%) |
Aug 12, 2022 | 59.89 | 61.59 | 59.20 | 61.29 | 865,962 | +0.63(+1.04%) |
Aug 11, 2022 | 58.13 | 61.25 | 57.63 | 60.66 | 1,280,487 | +4.02(+7.11%) |
Aug 10, 2022 | 54.62 | 56.76 | 53.96 | 56.64 | 1,341,303 | +2.36(+4.35%) |
Aug 09, 2022 | 54.67 | 55.53 | 53.48 | 54.28 | 1,114,169 | +0.57(+1.06%) |
Aug 08, 2022 | 52.75 | 54.48 | 52.49 | 53.71 | 1,354,826 | +0.40(+0.74%) |
Aug 05, 2022 | 51.89 | 54.89 | 51.80 | 53.31 | 1,720,596 | +0.18(+0.35%) |
Aug 04, 2022 | 56.49 | 56.49 | 52.23 | 53.13 | 2,596,574 | -7.42(-12.25%) |
Aug 03, 2022 | 62.92 | 63.10 | 59.59 | 60.55 | 1,174,262 | -1.85(-2.96%) |
Aug 02, 2022 | 61.54 | 62.77 | 60.34 | 62.39 | 1,049,653 | +0.08(+0.12%) |
Aug 01, 2022 | 62.40 | 62.96 | 60.73 | 62.32 | 799,296 | -1.23(-1.93%) |
Jul 29, 2022 | 63.18 | 64.30 | 62.51 | 63.55 | 1,057,242 | +2.07(+3.37%) |
Jul 28, 2022 | 61.75 | 62.51 | 59.98 | 61.48 | 720,914 | +0.39(+0.63%) |
Jul 27, 2022 | 59.62 | 61.45 | 58.86 | 61.09 | 671,339 | +2.11(+3.58%) |
Jul 26, 2022 | 60.56 | 61.18 | 58.48 | 58.98 | 868,845 | -0.97(-1.61%) |
Jul 25, 2022 | 57.94 | 60.19 | 57.21 | 59.95 | 776,817 | +3.08(+5.41%) |
Jul 22, 2022 | 58.23 | 59.34 | 56.72 | 56.87 | 666,152 | -1.74(-2.97%) |
Jul 21, 2022 | 58.68 | 59.08 | 57.43 | 58.61 | 744,537 | -2.53(-4.14%) |
Jul 20, 2022 | 58.32 | 61.42 | 57.64 | 61.15 | 1,072,300 | +2.49(+4.24%) |
Jul 19, 2022 | 56.59 | 58.96 | 56.50 | 58.66 | 1,278,730 | +2.58(+4.61%) |
Jul 18, 2022 | 56.71 | 57.19 | 55.85 | 56.08 | 1,149,486 | +1.46(+2.67%) |
Jul 15, 2022 | 54.38 | 54.66 | 53.03 | 54.62 | 1,073,280 | +1.28(+2.39%) |
Jul 14, 2022 | 50.83 | 53.41 | 50.53 | 53.34 | 1,602,017 | +0.28(+0.53%) |
Jul 13, 2022 | 51.58 | 54.06 | 51.58 | 53.06 | 1,517,558 | +0.97(+1.86%) |
Jul 12, 2022 | 53.20 | 53.36 | 50.03 | 52.09 | 2,737,900 | -2.94(-5.34%) |
Jul 11, 2022 | 56.31 | 56.92 | 54.98 | 55.03 | 1,758,214 | -2.19(-3.82%) |
Jul 08, 2022 | 57.44 | 57.95 | 55.26 | 57.22 | 958,004 | +0.79(+1.41%) |
Jul 07, 2022 | 55.14 | 57.22 | 54.77 | 56.43 | 1,655,623 | +3.26(+6.13%) |
Jul 06, 2022 | 54.11 | 55.12 | 50.64 | 53.17 | 3,198,453 | -1.93(-3.51%) |
Jul 05, 2022 | 55.72 | 57.10 | 53.59 | 55.10 | 1,714,001 | -4.17(-7.03%) |
Jul 01, 2022 | 59.85 | 60.45 | 57.15 | 59.27 | 1,070,704 | -0.33(-0.55%) |
Jun 30, 2022 | 59.12 | 60.94 | 58.78 | 59.60 | 1,565,440 | -1.30(-2.13%) |
Jun 29, 2022 | 64.88 | 65.58 | 60.47 | 60.89 | 1,205,956 | -3.03(-4.74%) |
Jun 28, 2022 | 62.71 | 64.08 | 61.92 | 63.92 | 2,246,093 | +2.28(+3.70%) |
Jun 27, 2022 | 59.60 | 62.63 | 58.89 | 61.64 | 2,048,445 | +3.73(+6.45%) |
Jun 24, 2022 | 58.48 | 59.72 | 55.77 | 57.91 | 15,939,836 | +0.76(+1.34%) |
Jun 23, 2022 | 59.71 | 60.38 | 55.55 | 57.14 | 2,344,181 | -2.02(-3.42%) |
Jun 22, 2022 | 61.71 | 62.72 | 58.64 | 59.16 | 2,360,715 | -6.54(-9.95%) |
Jun 21, 2022 | 64.28 | 66.00 | 63.22 | 65.70 | 2,033,128 | +3.04(+4.85%) |
Jun 17, 2022 | 70.57 | 71.18 | 61.22 | 62.66 | 4,121,100 | -7.61(-10.83%) |
Jun 16, 2022 | 73.91 | 75.16 | 69.93 | 70.28 | 1,631,656 | -6.38(-8.33%) |
Jun 15, 2022 | 79.20 | 80.28 | 74.95 | 76.66 | 1,275,872 | -2.32(-2.94%) |
Jun 14, 2022 | 78.80 | 80.70 | 76.58 | 78.98 | 1,535,323 | +1.73(+2.24%) |
Jun 13, 2022 | 78.33 | 79.65 | 75.47 | 77.25 | 1,478,417 | -4.13(-5.08%) |
Jun 10, 2022 | 82.35 | 82.93 | 79.58 | 81.38 | 1,438,295 | -1.98(-2.38%) |
Jun 09, 2022 | 80.64 | 86.31 | 80.02 | 83.37 | 1,653,962 | +2.60(+3.22%) |
Jun 08, 2022 | 83.31 | 83.50 | 80.51 | 80.76 | 1,318,758 | -1.47(-1.79%) |
Jun 07, 2022 | 80.54 | 83.60 | 80.19 | 82.23 | 1,892,198 | +0.88(+1.08%) |
Jun 06, 2022 | 81.41 | 82.76 | 80.15 | 81.36 | 1,299,320 | +0.45(+0.56%) |
Jun 03, 2022 | 79.81 | 81.73 | 79.16 | 80.90 | 1,303,543 | +1.00(+1.25%) |
Jun 02, 2022 | 78.59 | 80.90 | 78.07 | 79.90 | 1,232,498 | +0.48(+0.61%) |
Jun 01, 2022 | 77.56 | 80.32 | 77.07 | 79.42 | 1,847,149 | +3.18(+4.17%) |
May 31, 2022 | 77.08 | 78.88 | 75.03 | 76.24 | 2,314,659 | +1.11(+1.47%) |
May 27, 2022 | 69.08 | 75.71 | 68.53 | 75.13 | 1,735,554 | +6.01(+8.70%) |
May 26, 2022 | 69.34 | 70.90 | 68.39 | 69.12 | 1,036,510 | +0.91(+1.33%) |
May 25, 2022 | 65.69 | 68.70 | 65.69 | 68.22 | 1,547,960 | +2.98(+4.56%) |
May 24, 2022 | 67.23 | 67.85 | 64.37 | 65.24 | 1,207,306 | -2.88(-4.23%) |
May 23, 2022 | 67.37 | 68.17 | 64.48 | 68.12 | 1,406,046 | +2.77(+4.25%) |
May 20, 2022 | 65.64 | 66.55 | 63.42 | 65.35 | 1,179,439 | +1.07(+1.66%) |
May 19, 2022 | 60.67 | 65.15 | 60.32 | 64.28 | 1,342,141 | +2.27(+3.67%) |
May 18, 2022 | 64.76 | 65.93 | 61.19 | 62.00 | 1,211,205 | -2.65(-4.10%) |
May 17, 2022 | 65.27 | 66.00 | 64.31 | 64.65 | 1,579,885 | +0.48(+0.75%) |
May 16, 2022 | 63.96 | 65.49 | 63.53 | 64.17 | 1,342,202 | +0.57(+0.89%) |
May 13, 2022 | 63.39 | 64.91 | 62.12 | 63.60 | 1,500,859 | +1.38(+2.21%) |
May 12, 2022 | 62.25 | 64.24 | 60.98 | 62.22 | 1,324,968 | -0.88(-1.39%) |
May 11, 2022 | 64.63 | 67.77 | 62.98 | 63.10 | 1,234,804 | +0.29(+0.46%) |
May 10, 2022 | 63.66 | 65.86 | 60.80 | 62.81 | 1,366,409 | -0.57(-0.90%) |
May 09, 2022 | 68.36 | 68.36 | 62.31 | 63.38 | 1,424,466 | -7.14(-10.12%) |
May 06, 2022 | 71.34 | 73.22 | 69.21 | 70.52 | 1,228,433 | +0.11(+0.15%) |
May 05, 2022 | 73.22 | 74.82 | 69.07 | 70.41 | 1,610,008 | -3.54(-4.78%) |
May 04, 2022 | 72.86 | 74.18 | 70.41 | 73.95 | 1,050,773 | +3.18(+4.49%) |
May 03, 2022 | 66.52 | 72.04 | 66.52 | 70.77 | 1,077,330 | +4.36(+6.57%) |
May 02, 2022 | 65.96 | 67.14 | 63.99 | 66.41 | 1,127,507 | -0.78(-1.16%) |
Apr 29, 2022 | 68.81 | 70.63 | 66.67 | 67.19 | 938,548 | -1.75(-2.54%) |
Apr 28, 2022 | 67.96 | 69.96 | 65.84 | 68.94 | 710,095 | +1.64(+2.43%) |
Apr 27, 2022 | 67.39 | 68.20 | 65.11 | 67.30 | 726,932 | +0.43(+0.65%) |
Apr 26, 2022 | 68.23 | 69.93 | 66.84 | 66.87 | 1,164,767 | -1.74(-2.54%) |
Apr 25, 2022 | 66.48 | 69.34 | 63.88 | 68.61 | 1,250,601 | -0.96(-1.38%) |
Apr 22, 2022 | 71.77 | 72.68 | 69.28 | 69.58 | 921,761 | -2.47(-3.42%) |
Apr 21, 2022 | 75.36 | 75.55 | 71.42 | 72.04 | 984,609 | -2.37(-3.18%) |
Apr 20, 2022 | 74.13 | 75.16 | 72.87 | 74.41 | 1,042,143 | +1.32(+1.81%) |
Apr 19, 2022 | 74.60 | 75.68 | 72.48 | 73.09 | 1,194,837 | -1.94(-2.58%) |
Apr 18, 2022 | 75.84 | 76.48 | 74.65 | 75.03 | 968,207 | +0.01(+0.01%) |
Apr 14, 2022 | 74.54 | 76.26 | 74.41 | 75.02 | 839,673 | +0.37(+0.49%) |
Apr 13, 2022 | 72.90 | 74.70 | 72.25 | 74.65 | 943,441 | +2.89(+4.03%) |
Apr 12, 2022 | 71.75 | 73.98 | 71.23 | 71.76 | 994,942 | +1.71(+2.43%) |
Apr 11, 2022 | 68.91 | 71.37 | 67.56 | 70.06 | 1,175,717 | -0.49(-0.70%) |
Apr 08, 2022 | 71.22 | 71.92 | 70.49 | 70.55 | 746,943 | +0.15(+0.22%) |
Apr 07, 2022 | 70.85 | 71.89 | 68.69 | 70.39 | 707,524 | +0.66(+0.94%) |
Apr 06, 2022 | 70.48 | 71.78 | 69.19 | 69.74 | 765,826 | -0.74(-1.05%) |
Apr 05, 2022 | 73.50 | 74.85 | 70.39 | 70.48 | 587,591 | -2.71(-3.70%) |
Apr 04, 2022 | 73.52 | 74.36 | 71.64 | 73.19 | 705,889 | +0.30(+0.41%) |
Apr 01, 2022 | 70.46 | 73.13 | 70.33 | 72.89 | 770,898 | +2.87(+4.10%) |
Mar 31, 2022 | 71.51 | 73.40 | 69.76 | 70.02 | 1,335,205 | -2.50(-3.44%) |
Mar 30, 2022 | 73.15 | 74.17 | 71.70 | 72.51 | 922,837 | +0.79(+1.10%) |
Mar 29, 2022 | 69.93 | 71.89 | 69.33 | 71.72 | 845,059 | +0.44(+0.62%) |
Mar 28, 2022 | 72.75 | 72.80 | 70.52 | 71.28 | 899,031 | -3.68(-4.91%) |
Mar 25, 2022 | 70.34 | 75.27 | 69.67 | 74.96 | 1,077,290 | +3.94(+5.55%) |
Mar 24, 2022 | 70.07 | 71.37 | 69.57 | 71.02 | 1,034,950 | +1.35(+1.94%) |
Mar 23, 2022 | 68.07 | 69.94 | 67.44 | 69.67 | 1,002,070 | +2.66(+3.97%) |
Mar 22, 2022 | 67.14 | 67.63 | 65.43 | 67.01 | 665,774 | -0.13(-0.19%) |
Mar 21, 2022 | 67.81 | 68.49 | 66.65 | 67.14 | 1,245,655 | +1.18(+1.78%) |
Mar 18, 2022 | 66.28 | 66.56 | 65.37 | 65.96 | 2,595,775 | -0.68(-1.03%) |
Mar 17, 2022 | 66.12 | 67.50 | 65.52 | 66.65 | 919,552 | +2.79(+4.38%) |
Mar 16, 2022 | 62.74 | 63.98 | 62.02 | 63.85 | 1,465,485 | +1.60(+2.57%) |
Mar 15, 2022 | 61.29 | 62.83 | 60.08 | 62.25 | 1,119,928 | -1.38(-2.16%) |
Mar 14, 2022 | 63.57 | 64.68 | 61.39 | 63.63 | 1,383,377 | -0.77(-1.20%) |
Mar 11, 2022 | 66.91 | 67.70 | 64.33 | 64.40 | 1,093,145 | -3.07(-4.55%) |
Mar 10, 2022 | 66.95 | 68.05 | 65.89 | 67.48 | 1,230,087 | +1.05(+1.58%) |
Mar 09, 2022 | 63.51 | 66.77 | 61.37 | 66.43 | 1,694,802 | +1.46(+2.25%) |
Mar 08, 2022 | 69.72 | 69.72 | 63.63 | 64.97 | 1,689,913 | -2.16(-3.22%) |
Mar 07, 2022 | 68.83 | 69.98 | 65.17 | 67.13 | 1,730,501 | -0.67(-0.99%) |
Mar 04, 2022 | 64.35 | 68.28 | 64.35 | 67.80 | 1,541,492 | +3.88(+6.07%) |
Mar 03, 2022 | 63.68 | 65.75 | 63.08 | 63.92 | 1,623,368 | -0.72(-1.11%) |
Mar 02, 2022 | 65.90 | 67.44 | 64.07 | 64.64 | 1,481,869 | +0.49(+0.76%) |
Mar 01, 2022 | 63.08 | 66.28 | 62.81 | 64.15 | 2,196,449 | +2.22(+3.58%) |
Feb 28, 2022 | 55.67 | 63.23 | 55.34 | 61.93 | 2,880,602 | +7.30(+13.37%) |
Feb 25, 2022 | 53.97 | 54.73 | 52.54 | 54.63 | 1,152,221 | +0.78(+1.44%) |
Feb 24, 2022 | 54.14 | 54.62 | 52.03 | 53.85 | 1,557,795 | +1.08(+2.06%) |
Feb 23, 2022 | 51.24 | 53.04 | 51.06 | 52.77 | 1,187,776 | +1.91(+3.76%) |
Feb 22, 2022 | 54.77 | 55.40 | 50.30 | 50.86 | 1,227,689 | -2.45(-4.59%) |
Feb 18, 2022 | 53.30 | 0 | -1.63(-2.97%) | |||
Feb 17, 2022 | 55.84 | 56.68 | 54.63 | 54.94 | 1,384,272 | -0.79(-1.41%) |
Feb 16, 2022 | 56.90 | 58.28 | 55.42 | 55.72 | 1,613,887 | -0.64(-1.14%) |
Feb 15, 2022 | 54.90 | 56.70 | 53.97 | 56.37 | 1,627,343 | +0.37(+0.67%) |
Feb 14, 2022 | 56.60 | 56.60 | 53.71 | 55.99 | 22,996,872 | -0.13(-0.24%) |
Feb 11, 2022 | 54.91 | 57.10 | 53.42 | 56.13 | 6,421,282 | -1.98(-3.40%) |
Feb 10, 2022 | 56.87 | 59.80 | 56.80 | 58.10 | 968,761 | +0.83(+1.44%) |
Feb 09, 2022 | 55.09 | 57.29 | 54.94 | 57.28 | 785,915 | +2.52(+4.61%) |
Feb 08, 2022 | 57.19 | 57.22 | 53.94 | 54.75 | 1,139,730 | -2.92(-5.06%) |
Feb 07, 2022 | 58.36 | 58.56 | 56.66 | 57.67 | 1,013,424 | -1.31(-2.21%) |
Feb 04, 2022 | 59.58 | 60.87 | 58.35 | 58.98 | 917,128 | +0.37(+0.64%) |
Feb 03, 2022 | 58.06 | 59.12 | 57.28 | 58.60 | 728,127 | -0.52(-0.88%) |
Feb 02, 2022 | 60.00 | 60.47 | 57.49 | 59.12 | 985,718 | -0.89(-1.49%) |
Feb 01, 2022 | 56.48 | 60.12 | 55.38 | 60.01 | 957,287 | +3.03(+5.32%) |
Jan 28, 2022 | 56.27 | 58.26 | 55.58 | 56.98 | 1,442,533 | +0.52(+0.92%) |
Jan 27, 2022 | 56.56 | 58.27 | 55.38 | 56.46 | 1,525,006 | +1.09(+1.98%) |
Jan 26, 2022 | 56.30 | 58.40 | 54.54 | 55.37 | 1,973,542 | +0.52(+0.95%) |
Jan 25, 2022 | 53.26 | 56.23 | 51.83 | 54.85 | 1,316,071 | +1.10(+2.05%) |
Jan 24, 2022 | 49.84 | 53.99 | 49.13 | 53.74 | 1,377,222 | +1.90(+3.67%) |
Jan 21, 2022 | 52.69 | 54.01 | 51.68 | 51.84 | 1,908,107 | -1.95(-3.62%) |
Jan 20, 2022 | 52.26 | 55.64 | 51.77 | 53.79 | 1,356,022 | +1.11(+2.11%) |
Jan 19, 2022 | 53.35 | 53.52 | 51.33 | 52.68 | 835,853 | +0.31(+0.59%) |
Jan 18, 2022 | 55.33 | 56.14 | 51.86 | 52.37 | 922,015 | -1.84(-3.40%) |
Jan 14, 2022 | 54.22 | 0 | +1.33(+2.52%) | |||
Jan 13, 2022 | 52.74 | 54.16 | 52.35 | 52.88 | 752,157 | -0.13(-0.25%) |
Jan 12, 2022 | 54.17 | 55.12 | 52.97 | 53.02 | 780,340 | -0.27(-0.50%) |
Jan 11, 2022 | 50.95 | 54.08 | 50.26 | 53.28 | 885,103 | +2.90(+5.75%) |
Jan 10, 2022 | 50.63 | 50.94 | 48.95 | 50.39 | 774,888 | -0.31(-0.61%) |
Jan 07, 2022 | 52.11 | 52.60 | 50.66 | 50.69 | 725,736 | -1.11(-2.15%) |
Jan 06, 2022 | 52.73 | 53.46 | 51.71 | 51.81 | 940,244 | +0.81(+1.58%) |
Jan 05, 2022 | 54.15 | 54.79 | 50.75 | 51.00 | 833,989 | -2.18(-4.10%) |
Jan 04, 2022 | 50.78 | 53.79 | 50.62 | 53.18 | 1,003,381 | +3.17(+6.33%) |
Jan 03, 2022 | 46.80 | 50.07 | 46.57 | 50.01 | 1,073,774 | +3.19(+6.81%) |
Dec 31, 2021 | 46.62 | 47.64 | 46.34 | 46.82 | 542,977 | -0.24(-0.51%) |
Dec 30, 2021 | 48.25 | 48.93 | 46.93 | 47.06 | 381,224 | -1.25(-2.58%) |
Dec 29, 2021 | 48.31 | 49.09 | 47.69 | 48.31 | 400,368 | -0.08(-0.16%) |
Dec 28, 2021 | 49.17 | 49.69 | 48.02 | 48.39 | 476,026 | -0.46(-0.94%) |
Dec 27, 2021 | 46.98 | 48.95 | 45.92 | 48.85 | 542,710 | +2.19(+4.69%) |
Dec 23, 2021 | 47.16 | 47.44 | 46.66 | 46.66 | 838,782 | -0.34(-0.71%) |
Dec 22, 2021 | 46.56 | 47.23 | 45.79 | 47.00 | 742,261 | +0.44(+0.95%) |
Dec 21, 2021 | 46.56 | 46.59 | 44.50 | 46.56 | 1,193,579 | +2.81(+6.43%) |
Dec 20, 2021 | 43.04 | 43.85 | 42.24 | 43.74 | 1,042,514 | -0.93(-2.08%) |
Dec 17, 2021 | 43.90 | 45.21 | 43.21 | 44.67 | 4,899,463 | +0.17(+0.39%) |
Dec 16, 2021 | 46.31 | 47.13 | 44.31 | 44.50 | 1,069,623 | -0.91(-2.01%) |
Dec 15, 2021 | 44.74 | 45.85 | 42.83 | 45.41 | 2,281,318 | +0.13(+0.29%) |
Dec 14, 2021 | 45.60 | 46.15 | 44.76 | 45.28 | 1,216,356 | -0.92(-1.99%) |
Dec 13, 2021 | 47.86 | 48.12 | 46.00 | 46.20 | 1,038,703 | -2.47(-5.08%) |
Dec 10, 2021 | 50.01 | 50.01 | 47.19 | 48.67 | 1,316,141 | -0.18(-0.37%) |
Dec 09, 2021 | 49.34 | 49.50 | 47.96 | 48.85 | 1,125,376 | -1.37(-2.74%) |
Dec 08, 2021 | 50.67 | 51.06 | 49.98 | 50.23 | 845,742 | -0.11(-0.22%) |
Dec 07, 2021 | 48.94 | 50.94 | 48.94 | 50.34 | 693,482 | +2.16(+4.48%) |
Dec 06, 2021 | 46.75 | 48.89 | 44.68 | 48.18 | 902,111 | +2.67(+5.86%) |
Dec 03, 2021 | 46.74 | 47.20 | 44.11 | 45.51 | 831,801 | -0.45(-0.99%) |
Dec 02, 2021 | 43.59 | 46.43 | 43.30 | 45.96 | 1,286,465 | +0.99(+2.21%) |
Dec 01, 2021 | 49.98 | 50.23 | 44.93 | 44.97 | 1,228,648 | -2.81(-5.89%) |
Nov 30, 2021 | 48.81 | 49.93 | 47.29 | 47.78 | 1,583,649 | -2.92(-5.76%) |
Nov 29, 2021 | 50.70 | 53.40 | 50.26 | 50.70 | 750,169 | +0.68(+1.36%) |
Nov 26, 2021 | 48.28 | 50.38 | 47.79 | 50.02 | 930,112 | -2.76(-5.22%) |
Nov 24, 2021 | 50.58 | 52.92 | 50.09 | 52.77 | 527,288 | +1.66(+3.25%) |
Nov 23, 2021 | 50.64 | 52.23 | 50.20 | 51.11 | 1,163,309 | +1.81(+3.66%) |
Nov 22, 2021 | 49.31 | 51.25 | 49.30 | 49.31 | 903,930 | +0.22(+0.44%) |
Nov 19, 2021 | 50.97 | 51.50 | 48.75 | 49.09 | 1,042,947 | -3.85(-7.27%) |
Nov 18, 2021 | 52.97 | 53.19 | 52.77 | 52.94 | 639,023 | +0.45(+0.85%) |
Nov 17, 2021 | 54.06 | 55.20 | 52.12 | 52.49 | 675,398 | -2.26(-4.14%) |
Nov 16, 2021 | 54.40 | 55.42 | 53.91 | 54.76 | 711,391 | +0.35(+0.64%) |
Nov 15, 2021 | 53.34 | 54.69 | 52.36 | 54.40 | 505,914 | +1.05(+1.97%) |
Nov 12, 2021 | 53.13 | 53.44 | 52.29 | 53.35 | 468,870 | -0.38(-0.71%) |
Nov 11, 2021 | 53.80 | 55.03 | 53.61 | 53.73 | 581,195 | +0.19(+0.35%) |
Nov 10, 2021 | 55.29 | 53.54 | 678,851 | -1.71(-3.09%) | ||
Nov 09, 2021 | 54.56 | 55.39 | 52.95 | 55.25 | 583,920 | +0.41(+0.74%) |
Nov 08, 2021 | 54.95 | 55.90 | 54.34 | 54.84 | 527,988 | +0.55(+1.01%) |
Nov 05, 2021 | 53.30 | 55.11 | 52.61 | 54.29 | 786,732 | +2.43(+4.68%) |
Nov 04, 2021 | 51.05 | 53.97 | 51.05 | 51.87 | 1,018,102 | +1.76(+3.52%) |
Nov 03, 2021 | 49.53 | 51.36 | 49.52 | 50.10 | 814,785 | -0.37(-0.73%) |
Nov 02, 2021 | 51.24 | 52.49 | 50.42 | 50.47 | 694,539 | -0.88(-1.72%) |
Nov 01, 2021 | 50.71 | 51.61 | 50.51 | 51.35 | 650,254 | +1.79(+3.61%) |
Oct 29, 2021 | 49.53 | 50.17 | 48.20 | 49.56 | 533,906 | -0.10(-0.21%) |
Oct 28, 2021 | 48.95 | 49.90 | 48.52 | 49.67 | 417,035 | +0.87(+1.79%) |
Oct 27, 2021 | 49.45 | 50.62 | 48.71 | 48.80 | 486,666 | -1.82(-3.59%) |
Oct 26, 2021 | 51.09 | 50.61 | 443,197 | -0.26(-0.50%) | ||
Oct 25, 2021 | 51.02 | 51.35 | 50.12 | 50.87 | 512,453 | +1.03(+2.07%) |
Oct 22, 2021 | 48.67 | 49.94 | 48.17 | 49.84 | 637,181 | +1.62(+3.36%) |
Oct 21, 2021 | 48.32 | 48.47 | 47.15 | 48.22 | 705,197 | -0.33(-0.68%) |
Oct 20, 2021 | 46.85 | 48.73 | 46.46 | 48.55 | 606,066 | +0.92(+1.93%) |
Oct 19, 2021 | 48.09 | 48.15 | 46.49 | 47.63 | 907,353 | -0.37(-0.77%) |
Oct 18, 2021 | 49.13 | 50.50 | 47.29 | 48.00 | 772,989 | -0.13(-0.28%) |
Oct 15, 2021 | 48.89 | 48.89 | 48.02 | 48.13 | 690,455 | +0.26(+0.53%) |
Oct 14, 2021 | 48.21 | 48.28 | 47.00 | 47.88 | 842,046 | +1.03(+2.20%) |
Oct 13, 2021 | 46.38 | 47.10 | 45.69 | 46.84 | 708,891 | -0.34(-0.72%) |
Oct 12, 2021 | 46.88 | 48.08 | 46.35 | 47.18 | 706,507 | +0.18(+0.38%) |
Oct 11, 2021 | 47.03 | 48.24 | 46.61 | 47.00 | 962,623 | +1.02(+2.23%) |
Oct 08, 2021 | 45.90 | 47.27 | 45.67 | 45.98 | 906,954 | +0.92(+2.04%) |
Oct 07, 2021 | 43.42 | 45.13 | 42.97 | 45.06 | 1,556,753 | +2.44(+5.74%) |
Oct 06, 2021 | 43.00 | 43.48 | 41.59 | 42.62 | 884,542 | -1.68(-3.79%) |
Oct 05, 2021 | 44.45 | 45.20 | 43.06 | 44.29 | 1,317,148 | +0.45(+1.02%) |
Oct 04, 2021 | 42.13 | 44.10 | 41.69 | 43.85 | 2,134,754 | +2.75(+6.69%) |
Oct 01, 2021 | 43.36 | 43.96 | 40.95 | 41.10 | 1,971,670 | -3.80(-8.46%) |
Sep 30, 2021 | 45.19 | 45.61 | 43.89 | 44.90 | 1,329,177 | -0.51(-1.13%) |
Sep 29, 2021 | 46.44 | 46.68 | 45.37 | 45.41 | 1,039,312 | -1.17(-2.50%) |
Sep 28, 2021 | 48.68 | 49.09 | 46.54 | 46.58 | 937,458 | -1.22(-2.56%) |
Sep 27, 2021 | 45.79 | 47.85 | 45.79 | 47.80 | 878,690 | +3.28(+7.36%) |
Sep 24, 2021 | 44.10 | 44.96 | 43.78 | 44.52 | 554,213 | +0.02(+0.04%) |
Sep 23, 2021 | 42.53 | 44.60 | 42.23 | 44.50 | 1,079,632 | +2.28(+5.41%) |
Sep 22, 2021 | 40.75 | 42.83 | 40.75 | 42.22 | 1,050,539 | +2.75(+6.96%) |
Sep 21, 2021 | 40.70 | 41.15 | 39.10 | 39.47 | 644,912 | -0.70(-1.75%) |
Sep 20, 2021 | 39.90 | 41.10 | 39.42 | 40.17 | 914,396 | -1.56(-3.75%) |
Sep 17, 2021 | 43.15 | 43.57 | 41.49 | 41.74 | 2,205,867 | -0.83(-1.96%) |
Sep 16, 2021 | 42.40 | 42.82 | 41.09 | 42.57 | 919,634 | +0.43(+1.01%) |
Sep 15, 2021 | 40.09 | 42.24 | 40.09 | 42.14 | 870,217 | +3.17(+8.14%) |
Sep 14, 2021 | 41.28 | 41.31 | 38.72 | 38.97 | 626,699 | -1.66(-4.08%) |
Sep 13, 2021 | 40.35 | 41.46 | 40.02 | 40.63 | 763,140 | +0.96(+2.41%) |
Sep 10, 2021 | 40.87 | 40.99 | 39.62 | 39.67 | 710,620 | -0.20(-0.50%) |
Sep 09, 2021 | 38.52 | 40.36 | 38.37 | 39.87 | 740,529 | +0.88(+2.26%) |
Sep 08, 2021 | 40.41 | 41.08 | 38.86 | 38.99 | 829,591 | -1.04(-2.60%) |
Sep 07, 2021 | 40.28 | 41.23 | 39.70 | 40.03 | 559,634 | -0.67(-1.65%) |
Sep 03, 2021 | 40.78 | 41.13 | 39.88 | 40.70 | 559,150 | -0.39(-0.94%) |
Sep 02, 2021 | 40.41 | 42.01 | 40.39 | 41.09 | 809,837 | +1.32(+3.33%) |