Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.20 | 35.12 | 32.99 | 33.05 | 972,212 | -0.23(-0.69%) |
Sep 29, 2022 | 33.49 | 33.73 | 32.43 | 33.28 | 898,033 | -0.68(-2.00%) |
Sep 28, 2022 | 31.86 | 34.17 | 32.13 | 33.96 | 1,091,793 | +2.76(+8.85%) |
Sep 27, 2022 | 30.30 | 31.34 | 30.04 | 31.20 | 1,049,723 | +1.57(+5.30%) |
Sep 26, 2022 | 30.86 | 31.88 | 29.60 | 29.63 | 798,176 | -1.30(-4.20%) |
Sep 23, 2022 | 31.10 | 31.56 | 30.34 | 30.93 | 841,884 | -0.57(-1.81%) |
Sep 22, 2022 | 32.16 | 32.45 | 31.21 | 31.50 | 637,617 | -0.98(-3.02%) |
Sep 21, 2022 | 34.01 | 34.10 | 32.42 | 32.48 | 689,964 | -1.36(-4.02%) |
Sep 20, 2022 | 34.05 | 34.33 | 32.91 | 33.84 | 772,220 | -0.46(-1.34%) |
Sep 19, 2022 | 34.31 | 34.52 | 33.22 | 34.30 | 781,039 | -0.29(-0.84%) |
Sep 16, 2022 | 35.10 | 35.10 | 33.59 | 34.59 | 1,912,317 | -0.54(-1.54%) |
Sep 15, 2022 | 35.18 | 35.68 | 34.44 | 35.13 | 647,808 | -0.14(-0.40%) |
Sep 14, 2022 | 36.10 | 36.10 | 34.40 | 35.27 | 900,058 | -0.63(-1.75%) |
Sep 13, 2022 | 38.21 | 38.35 | 35.61 | 35.90 | 1,285,955 | -3.70(-9.34%) |
Sep 12, 2022 | 38.57 | 39.89 | 38.09 | 39.60 | 733,234 | +1.03(+2.67%) |
Sep 09, 2022 | 38.65 | 39.00 | 38.11 | 38.57 | 638,818 | -0.60(-1.53%) |
Sep 08, 2022 | 38.37 | 39.69 | 38.19 | 39.17 | 696,349 | +0.00(+0.00%) |
Sep 07, 2022 | 37.42 | 39.27 | 37.42 | 39.17 | 837,428 | +1.95(+5.24%) |
Sep 06, 2022 | 39.38 | 39.56 | 37.06 | 37.22 | 631,698 | -2.20(-5.58%) |
Sep 02, 2022 | 41.52 | 41.52 | 39.00 | 39.42 | 802,623 | -1.87(-4.53%) |
Sep 01, 2022 | 39.15 | 41.34 | 38.50 | 41.29 | 644,678 | +1.58(+3.98%) |
Aug 31, 2022 | 38.91 | 40.15 | 38.37 | 39.71 | 967,171 | +1.47(+3.84%) |
Aug 30, 2022 | 39.87 | 40.20 | 37.42 | 38.24 | 559,759 | -0.98(-2.50%) |
Aug 29, 2022 | 39.08 | 40.53 | 38.90 | 39.22 | 425,933 | -0.84(-2.10%) |
Aug 26, 2022 | 42.62 | 42.68 | 39.96 | 40.06 | 611,272 | -2.55(-5.98%) |
Aug 25, 2022 | 43.22 | 43.65 | 41.94 | 42.61 | 520,005 | -0.14(-0.33%) |
Aug 24, 2022 | 41.35 | 43.12 | 40.98 | 42.75 | 961,700 | +1.53(+3.71%) |
Aug 23, 2022 | 41.20 | 41.89 | 40.21 | 41.22 | 1,060,407 | +0.11(+0.27%) |
Aug 22, 2022 | 41.88 | 42.94 | 40.77 | 41.11 | 905,455 | -1.50(-3.52%) |
Aug 19, 2022 | 43.33 | 44.03 | 42.14 | 42.61 | 562,228 | -1.40(-3.18%) |
Aug 18, 2022 | 45.61 | 46.12 | 43.02 | 44.01 | 691,163 | -1.87(-4.08%) |
Aug 17, 2022 | 46.83 | 47.13 | 45.71 | 45.88 | 464,412 | -1.75(-3.67%) |
Aug 16, 2022 | 48.00 | 48.17 | 46.75 | 47.63 | 468,726 | -0.68(-1.41%) |
Aug 15, 2022 | 47.02 | 48.48 | 46.50 | 48.31 | 518,618 | +1.02(+2.16%) |
Aug 12, 2022 | 46.16 | 47.90 | 46.06 | 47.29 | 604,039 | +1.66(+3.64%) |
Aug 11, 2022 | 46.96 | 48.08 | 45.17 | 45.63 | 571,344 | -1.33(-2.83%) |
Aug 10, 2022 | 46.46 | 47.02 | 45.75 | 46.96 | 575,099 | +1.51(+3.32%) |
Aug 09, 2022 | 45.85 | 46.84 | 44.90 | 45.45 | 834,781 | -1.57(-3.34%) |
Aug 08, 2022 | 46.52 | 47.64 | 45.27 | 47.02 | 1,074,809 | +1.06(+2.31%) |
Aug 05, 2022 | 44.41 | 46.40 | 43.61 | 45.96 | 1,230,544 | -0.17(-0.37%) |
Aug 04, 2022 | 44.38 | 46.54 | 44.34 | 46.13 | 980,174 | +1.77(+3.99%) |
Aug 03, 2022 | 44.00 | 45.32 | 43.46 | 44.36 | 1,154,323 | +2.34(+5.57%) |
Aug 02, 2022 | 41.34 | 43.20 | 41.34 | 42.02 | 475,242 | +0.25(+0.60%) |
Aug 01, 2022 | 41.68 | 43.48 | 41.37 | 41.77 | 620,629 | -0.76(-1.79%) |
Jul 29, 2022 | 43.34 | 43.34 | 41.93 | 42.53 | 536,202 | -1.23(-2.81%) |
Jul 28, 2022 | 44.27 | 44.46 | 41.55 | 43.76 | 649,560 | -0.55(-1.24%) |
Jul 27, 2022 | 42.16 | 44.60 | 41.58 | 44.31 | 767,663 | +2.47(+5.90%) |
Jul 26, 2022 | 41.54 | 42.80 | 40.77 | 41.84 | 535,232 | +0.15(+0.36%) |
Jul 25, 2022 | 42.61 | 42.80 | 40.69 | 41.69 | 715,343 | -0.98(-2.30%) |
Jul 22, 2022 | 44.64 | 44.93 | 42.42 | 42.67 | 721,791 | -1.72(-3.87%) |
Jul 21, 2022 | 44.06 | 44.88 | 43.86 | 44.39 | 458,784 | +0.25(+0.57%) |
Jul 20, 2022 | 42.92 | 45.13 | 42.92 | 44.14 | 809,526 | +1.47(+3.45%) |
Jul 19, 2022 | 42.08 | 43.38 | 40.84 | 42.67 | 696,573 | +1.40(+3.39%) |
Jul 18, 2022 | 43.14 | 43.96 | 40.86 | 41.27 | 708,439 | -1.53(-3.57%) |
Jul 15, 2022 | 42.65 | 42.87 | 41.16 | 42.80 | 731,152 | +1.14(+2.74%) |
Jul 14, 2022 | 42.18 | 42.61 | 41.19 | 41.66 | 655,372 | -1.22(-2.85%) |
Jul 13, 2022 | 40.34 | 43.68 | 39.57 | 42.88 | 689,565 | +1.38(+3.33%) |
Jul 12, 2022 | 40.52 | 41.86 | 38.87 | 41.50 | 607,483 | +1.20(+2.98%) |
Jul 11, 2022 | 41.19 | 43.00 | 39.62 | 40.30 | 741,196 | -1.43(-3.43%) |
Jul 08, 2022 | 41.43 | 42.14 | 40.90 | 41.73 | 599,334 | -0.44(-1.04%) |
Jul 07, 2022 | 40.00 | 43.45 | 39.57 | 42.17 | 1,168,111 | +2.18(+5.45%) |
Jul 06, 2022 | 39.22 | 40.71 | 38.88 | 39.99 | 1,008,562 | +0.83(+2.12%) |
Jul 05, 2022 | 35.90 | 39.20 | 35.51 | 39.16 | 936,415 | +3.20(+8.90%) |
Jul 01, 2022 | 35.40 | 36.65 | 34.81 | 35.96 | 731,753 | +0.75(+2.13%) |
Jun 30, 2022 | 33.85 | 35.78 | 33.00 | 35.21 | 963,245 | +0.65(+1.88%) |
Jun 29, 2022 | 32.43 | 34.80 | 31.45 | 34.56 | 877,563 | +2.09(+6.44%) |
Jun 28, 2022 | 33.74 | 34.33 | 32.09 | 32.47 | 737,085 | -1.25(-3.71%) |
Jun 27, 2022 | 34.65 | 35.00 | 32.89 | 33.72 | 782,297 | -0.74(-2.15%) |
Jun 24, 2022 | 35.00 | 35.11 | 32.87 | 34.46 | 1,842,857 | +0.20(+0.58%) |
Jun 23, 2022 | 31.75 | 34.30 | 31.68 | 34.26 | 909,714 | +2.69(+8.52%) |
Jun 22, 2022 | 29.80 | 32.34 | 29.77 | 31.57 | 769,338 | +0.98(+3.20%) |
Jun 21, 2022 | 29.73 | 31.27 | 29.61 | 30.59 | 943,906 | +1.47(+5.05%) |
Jun 17, 2022 | 28.37 | 30.51 | 28.37 | 29.12 | 2,432,998 | +1.33(+4.79%) |
Jun 16, 2022 | 27.92 | 28.56 | 27.02 | 27.79 | 1,084,778 | -1.40(-4.80%) |
Jun 15, 2022 | 28.17 | 29.48 | 27.62 | 29.19 | 1,033,756 | +1.30(+4.66%) |
Jun 14, 2022 | 28.40 | 28.60 | 26.81 | 27.89 | 1,039,922 | -0.39(-1.38%) |
Jun 13, 2022 | 29.27 | 29.77 | 27.83 | 28.28 | 876,946 | -2.24(-7.34%) |
Jun 10, 2022 | 31.79 | 31.88 | 29.69 | 30.52 | 803,913 | -1.97(-6.06%) |
Jun 09, 2022 | 33.50 | 33.81 | 32.44 | 32.49 | 657,277 | -1.51(-4.44%) |
Jun 08, 2022 | 34.63 | 35.70 | 33.80 | 34.00 | 621,788 | -0.89(-2.55%) |
Jun 07, 2022 | 32.39 | 35.12 | 32.39 | 34.89 | 765,092 | +1.93(+5.86%) |
Jun 06, 2022 | 35.73 | 35.73 | 32.60 | 32.96 | 623,579 | -1.90(-5.45%) |
Jun 03, 2022 | 33.97 | 35.01 | 33.45 | 34.86 | 655,283 | +1.10(+3.26%) |
Jun 02, 2022 | 33.17 | 33.92 | 32.44 | 33.76 | 520,941 | +0.71(+2.15%) |
Jun 01, 2022 | 33.85 | 34.34 | 31.85 | 33.05 | 791,032 | -0.31(-0.93%) |
May 31, 2022 | 34.14 | 34.51 | 32.69 | 33.36 | 761,240 | -0.84(-2.46%) |
May 27, 2022 | 33.57 | 34.25 | 32.50 | 34.20 | 753,705 | +0.87(+2.61%) |
May 26, 2022 | 33.38 | 34.84 | 33.32 | 33.33 | 768,019 | -0.64(-1.88%) |
May 25, 2022 | 33.52 | 34.27 | 32.78 | 33.97 | 529,510 | +0.17(+0.50%) |
May 24, 2022 | 35.29 | 35.51 | 33.48 | 33.80 | 782,878 | -2.25(-6.24%) |
May 23, 2022 | 36.45 | 36.88 | 35.49 | 36.05 | 577,703 | -0.16(-0.44%) |
May 20, 2022 | 36.01 | 36.64 | 33.90 | 36.21 | 735,591 | +1.06(+3.02%) |
May 19, 2022 | 34.07 | 35.80 | 33.80 | 35.15 | 881,052 | +0.95(+2.78%) |
May 18, 2022 | 35.08 | 36.14 | 34.08 | 34.20 | 1,328,134 | -1.57(-4.39%) |
May 17, 2022 | 33.97 | 35.77 | 33.58 | 35.77 | 1,236,177 | +2.89(+8.79%) |
May 16, 2022 | 31.52 | 34.19 | 31.00 | 32.88 | 1,136,882 | +1.24(+3.92%) |
May 13, 2022 | 31.03 | 33.21 | 30.74 | 31.64 | 1,288,206 | +1.33(+4.39%) |
May 12, 2022 | 28.45 | 31.28 | 27.87 | 30.31 | 1,480,106 | +1.36(+4.70%) |
May 11, 2022 | 35.30 | 35.50 | 28.53 | 28.95 | 1,956,276 | -5.34(-15.57%) |
May 10, 2022 | 34.72 | 35.47 | 33.36 | 34.29 | 1,418,423 | +1.57(+4.80%) |
May 09, 2022 | 35.82 | 36.52 | 32.24 | 32.72 | 1,599,661 | -4.20(-11.38%) |
May 06, 2022 | 39.39 | 39.49 | 36.48 | 36.92 | 1,088,273 | -3.32(-8.25%) |
May 05, 2022 | 42.59 | 42.69 | 39.14 | 40.24 | 696,547 | -2.77(-6.44%) |
May 04, 2022 | 42.99 | 43.23 | 40.11 | 43.01 | 808,499 | +0.36(+0.84%) |
May 03, 2022 | 42.91 | 44.60 | 41.99 | 42.65 | 578,192 | -0.40(-0.93%) |
May 02, 2022 | 41.09 | 43.12 | 40.76 | 43.05 | 706,830 | +1.94(+4.72%) |
Apr 29, 2022 | 42.07 | 43.43 | 40.83 | 41.11 | 548,749 | -1.20(-2.84%) |
Apr 28, 2022 | 42.23 | 42.59 | 39.66 | 42.31 | 547,786 | +0.70(+1.68%) |
Apr 27, 2022 | 40.98 | 42.47 | 40.40 | 41.61 | 839,893 | +0.70(+1.71%) |
Apr 26, 2022 | 43.18 | 43.89 | 40.88 | 40.91 | 838,138 | -3.00(-6.83%) |
Apr 25, 2022 | 42.31 | 44.04 | 42.08 | 43.91 | 448,129 | +1.25(+2.93%) |
Apr 22, 2022 | 42.74 | 43.43 | 42.01 | 42.66 | 578,865 | -0.08(-0.19%) |
Apr 21, 2022 | 46.49 | 47.20 | 42.50 | 42.74 | 609,529 | -3.02(-6.60%) |
Apr 20, 2022 | 46.00 | 46.20 | 44.37 | 45.76 | 531,318 | +0.27(+0.59%) |
Apr 19, 2022 | 44.44 | 46.10 | 43.93 | 45.49 | 501,982 | +1.16(+2.62%) |
Apr 18, 2022 | 46.67 | 46.67 | 43.95 | 44.33 | 758,445 | -2.54(-5.42%) |
Apr 14, 2022 | 48.89 | 49.34 | 46.78 | 46.87 | 521,805 | -2.37(-4.81%) |
Apr 13, 2022 | 46.99 | 49.50 | 46.60 | 49.24 | 699,095 | +2.40(+5.12%) |
Apr 12, 2022 | 47.54 | 48.73 | 46.08 | 46.84 | 666,614 | +0.05(+0.11%) |
Apr 11, 2022 | 47.50 | 48.50 | 46.27 | 46.79 | 555,778 | -1.46(-3.03%) |
Apr 08, 2022 | 49.14 | 50.01 | 48.20 | 48.25 | 627,029 | -0.76(-1.55%) |
Apr 07, 2022 | 47.89 | 49.41 | 47.86 | 49.01 | 633,539 | +0.87(+1.81%) |
Apr 06, 2022 | 47.49 | 49.00 | 46.84 | 48.14 | 601,303 | -0.26(-0.54%) |
Apr 05, 2022 | 50.48 | 51.11 | 48.15 | 48.40 | 729,526 | -2.21(-4.37%) |
Apr 04, 2022 | 49.22 | 50.77 | 48.42 | 50.61 | 710,893 | +1.41(+2.87%) |
Apr 01, 2022 | 46.16 | 50.42 | 46.16 | 49.20 | 1,032,427 | +3.21(+6.98%) |
Mar 31, 2022 | 45.80 | 47.11 | 45.76 | 45.99 | 711,527 | +0.40(+0.88%) |
Mar 30, 2022 | 46.41 | 48.31 | 45.34 | 45.59 | 703,169 | -1.13(-2.42%) |
Mar 29, 2022 | 45.67 | 46.96 | 45.49 | 46.72 | 650,423 | +1.94(+4.33%) |
Mar 28, 2022 | 44.26 | 46.27 | 42.90 | 44.78 | 569,473 | +0.67(+1.52%) |
Mar 25, 2022 | 45.36 | 45.88 | 43.44 | 44.11 | 1,247,160 | -3.00(-6.37%) |
Mar 24, 2022 | 45.99 | 47.13 | 45.60 | 47.11 | 849,531 | +1.53(+3.36%) |
Mar 23, 2022 | 47.37 | 47.53 | 45.43 | 45.58 | 528,447 | -1.95(-4.10%) |
Mar 22, 2022 | 45.95 | 48.02 | 45.37 | 47.53 | 695,919 | +2.13(+4.69%) |
Mar 21, 2022 | 46.81 | 46.88 | 45.00 | 45.40 | 470,095 | -1.98(-4.18%) |
Mar 18, 2022 | 47.00 | 48.76 | 46.87 | 47.38 | 2,023,669 | +0.69(+1.48%) |
Mar 17, 2022 | 43.37 | 46.95 | 43.00 | 46.69 | 770,182 | +2.97(+6.79%) |
Mar 16, 2022 | 41.70 | 43.78 | 41.25 | 43.72 | 711,503 | +3.00(+7.37%) |
Mar 15, 2022 | 40.37 | 41.44 | 39.71 | 40.72 | 663,139 | +1.10(+2.78%) |
Mar 14, 2022 | 41.64 | 42.94 | 38.89 | 39.62 | 818,157 | -2.16(-5.17%) |
Mar 11, 2022 | 44.00 | 44.52 | 41.67 | 41.78 | 410,854 | -1.54(-3.55%) |
Mar 10, 2022 | 43.45 | 44.32 | 42.53 | 43.32 | 345,159 | -1.26(-2.83%) |
Mar 09, 2022 | 42.45 | 44.98 | 42.31 | 44.58 | 507,083 | +3.25(+7.86%) |
Mar 08, 2022 | 41.74 | 43.43 | 40.70 | 41.33 | 558,811 | -0.65(-1.55%) |
Mar 07, 2022 | 42.81 | 43.60 | 41.80 | 41.98 | 527,324 | -0.94(-2.19%) |
Mar 04, 2022 | 42.96 | 44.48 | 42.57 | 42.92 | 408,946 | -0.70(-1.60%) |
Mar 03, 2022 | 45.80 | 46.80 | 43.02 | 43.62 | 780,545 | -1.92(-4.22%) |
Mar 02, 2022 | 44.60 | 45.88 | 43.70 | 45.54 | 586,318 | +1.23(+2.78%) |
Mar 01, 2022 | 43.87 | 45.58 | 43.36 | 44.31 | 719,830 | +0.31(+0.70%) |
Feb 28, 2022 | 43.64 | 45.75 | 42.64 | 44.00 | 799,033 | +0.01(+0.02%) |
Feb 25, 2022 | 44.02 | 44.29 | 43.26 | 43.99 | 632,431 | +0.27(+0.62%) |
Feb 24, 2022 | 39.67 | 43.78 | 39.42 | 43.72 | 1,211,878 | +2.19(+5.27%) |
Feb 23, 2022 | 43.44 | 43.97 | 41.50 | 41.53 | 916,443 | -1.59(-3.69%) |
Feb 22, 2022 | 43.78 | 45.21 | 43.06 | 43.12 | 725,908 | -1.13(-2.55%) |
Feb 18, 2022 | 44.25 | 0 | -0.93(-2.06%) | |||
Feb 17, 2022 | 48.25 | 48.85 | 44.79 | 45.18 | 1,086,582 | -4.09(-8.30%) |
Feb 16, 2022 | 50.04 | 50.04 | 48.08 | 49.27 | 542,952 | -0.95(-1.89%) |
Feb 15, 2022 | 50.60 | 51.31 | 49.81 | 50.22 | 560,512 | +0.42(+0.84%) |
Feb 14, 2022 | 50.69 | 51.75 | 49.59 | 49.80 | 475,583 | -0.85(-1.68%) |
Feb 11, 2022 | 53.43 | 54.12 | 50.45 | 50.65 | 868,800 | -2.57(-4.83%) |
Feb 10, 2022 | 52.54 | 56.25 | 52.22 | 53.22 | 687,001 | -1.44(-2.63%) |
Feb 09, 2022 | 53.02 | 54.71 | 53.02 | 54.66 | 556,761 | +2.52(+4.83%) |
Feb 08, 2022 | 51.57 | 52.76 | 50.68 | 52.14 | 580,943 | +0.04(+0.08%) |
Feb 07, 2022 | 49.68 | 52.85 | 49.62 | 52.10 | 943,221 | +2.35(+4.72%) |
Feb 04, 2022 | 49.20 | 50.89 | 48.89 | 49.75 | 697,724 | +0.76(+1.55%) |
Feb 03, 2022 | 48.33 | 48.99 | 1,128,422 | -3.64(-6.92%) | ||
Feb 02, 2022 | 54.92 | 55.06 | 51.99 | 52.63 | 602,753 | -2.47(-4.48%) |
Feb 01, 2022 | 53.15 | 55.47 | 51.53 | 55.10 | 654,723 | +2.34(+4.44%) |
Jan 31, 2022 | 48.24 | 52.81 | 52.76 | 1,047,940 | +2.67(+5.33%) | |
Jan 28, 2022 | 48.60 | 50.10 | 46.68 | 50.09 | 729,853 | +1.89(+3.92%) |
Jan 27, 2022 | 51.20 | 51.56 | 48.07 | 48.20 | 585,811 | -2.33(-4.61%) |
Jan 26, 2022 | 52.07 | 54.38 | 50.26 | 50.53 | 843,313 | -0.46(-0.90%) |
Jan 25, 2022 | 51.74 | 52.23 | 49.34 | 50.99 | 667,622 | -1.80(-3.41%) |
Jan 24, 2022 | 49.31 | 53.32 | 47.29 | 52.79 | 1,130,596 | +1.95(+3.84%) |
Jan 21, 2022 | 51.62 | 53.49 | 50.82 | 50.84 | 766,431 | -1.67(-3.18%) |
Jan 20, 2022 | 54.30 | 55.59 | 52.35 | 52.51 | 872,889 | -1.28(-2.38%) |
Jan 19, 2022 | 55.64 | 56.00 | 53.64 | 53.79 | 595,793 | -0.34(-0.63%) |
Jan 18, 2022 | 56.39 | 56.47 | 54.02 | 54.13 | 587,821 | -3.68(-6.37%) |
Jan 14, 2022 | 57.81 | 0 | +0.23(+0.40%) | |||
Jan 13, 2022 | 58.39 | 58.94 | 57.33 | 57.58 | 509,516 | -0.64(-1.10%) |
Jan 12, 2022 | 60.54 | 61.25 | 58.16 | 58.22 | 597,555 | -2.00(-3.32%) |
Jan 11, 2022 | 59.62 | 60.69 | 58.12 | 60.22 | 560,964 | +0.69(+1.16%) |
Jan 10, 2022 | 58.22 | 59.68 | 57.05 | 59.53 | 539,546 | +0.58(+0.98%) |
Jan 07, 2022 | 60.48 | 62.25 | 58.79 | 58.95 | 560,761 | -1.95(-3.20%) |
Jan 06, 2022 | 60.28 | 62.09 | 58.03 | 60.90 | 608,538 | +0.72(+1.20%) |
Jan 05, 2022 | 64.35 | 65.64 | 59.95 | 60.18 | 1,070,804 | -4.86(-7.47%) |
Jan 04, 2022 | 68.61 | 69.83 | 64.25 | 65.04 | 867,281 | -4.93(-7.05%) |
Jan 03, 2022 | 66.25 | 70.09 | 63.72 | 69.97 | 674,370 | +3.67(+5.54%) |
Dec 31, 2021 | 67.05 | 68.94 | 65.51 | 66.30 | 476,352 | -1.05(-1.56%) |
Dec 30, 2021 | 67.50 | 69.23 | 66.83 | 67.35 | 463,044 | +0.58(+0.87%) |
Dec 29, 2021 | 66.10 | 67.00 | 65.12 | 66.77 | 340,228 | +0.71(+1.07%) |
Dec 28, 2021 | 66.50 | 68.50 | 65.94 | 66.06 | 349,577 | -0.24(-0.36%) |
Dec 27, 2021 | 70.01 | 70.24 | 66.14 | 66.30 | 619,855 | -3.95(-5.62%) |
Dec 23, 2021 | 70.00 | 71.00 | 69.07 | 70.25 | 515,939 | +0.43(+0.62%) |
Dec 22, 2021 | 70.00 | 70.15 | 68.26 | 69.82 | 432,639 | -0.28(-0.40%) |
Dec 21, 2021 | 71.00 | 71.15 | 69.29 | 70.10 | 424,763 | -0.43(-0.61%) |
Dec 20, 2021 | 68.91 | 71.10 | 67.83 | 70.53 | 714,938 | +0.87(+1.25%) |
Dec 17, 2021 | 65.01 | 70.14 | 65.01 | 69.66 | 1,648,104 | +4.50(+6.91%) |
Dec 16, 2021 | 70.66 | 70.70 | 65.01 | 65.16 | 1,055,253 | -5.19(-7.38%) |
Dec 15, 2021 | 67.98 | 70.39 | 65.64 | 70.35 | 749,924 | +1.90(+2.78%) |
Dec 14, 2021 | 69.54 | 71.43 | 67.41 | 68.45 | 610,930 | -3.36(-4.68%) |
Dec 13, 2021 | 70.29 | 72.83 | 69.50 | 71.81 | 596,053 | +1.74(+2.48%) |
Dec 10, 2021 | 70.59 | 73.03 | 69.28 | 70.07 | 514,991 | -0.76(-1.07%) |
Dec 09, 2021 | 73.27 | 74.50 | 70.74 | 70.83 | 507,886 | -3.13(-4.23%) |
Dec 08, 2021 | 73.96 | 74.77 | 71.05 | 73.96 | 660,841 | +2.29(+3.20%) |
Dec 07, 2021 | 67.63 | 72.82 | 67.34 | 71.67 | 796,620 | +5.84(+8.87%) |
Dec 06, 2021 | 67.26 | 67.50 | 63.45 | 65.83 | 775,070 | -1.67(-2.47%) |
Dec 03, 2021 | 70.17 | 70.41 | 66.77 | 67.50 | 715,654 | -2.19(-3.14%) |
Dec 02, 2021 | 67.42 | 69.85 | 66.54 | 69.69 | 549,863 | +2.69(+4.01%) |
Dec 01, 2021 | 70.65 | 71.45 | 66.94 | 67.00 | 699,540 | -3.05(-4.35%) |
Nov 30, 2021 | 70.99 | 72.95 | 67.20 | 70.05 | 829,980 | -1.12(-1.57%) |
Nov 29, 2021 | 73.57 | 74.32 | 70.71 | 71.17 | 580,281 | -0.85(-1.18%) |
Nov 26, 2021 | 72.39 | 73.68 | 69.70 | 72.02 | 650,640 | -2.02(-2.73%) |
Nov 24, 2021 | 70.36 | 74.70 | 68.90 | 74.04 | 590,642 | +3.15(+4.44%) |
Nov 23, 2021 | 68.00 | 70.98 | 66.09 | 70.89 | 985,557 | +1.61(+2.32%) |
Nov 22, 2021 | 73.00 | 73.23 | 69.00 | 69.28 | 781,977 | -1.83(-2.57%) |
Nov 19, 2021 | 70.31 | 71.45 | 68.54 | 71.11 | 786,694 | +0.91(+1.30%) |
Nov 18, 2021 | 68.90 | 70.80 | 68.00 | 70.20 | 1,877,943 | +6.46(+10.13%) |
Nov 17, 2021 | 63.68 | 64.67 | 63.11 | 63.74 | 490,893 | -0.19(-0.30%) |
Nov 16, 2021 | 65.72 | 67.33 | 63.73 | 63.93 | 748,301 | -1.97(-2.99%) |
Nov 15, 2021 | 73.38 | 74.01 | 65.54 | 65.90 | 1,389,694 | -8.04(-10.87%) |
Nov 12, 2021 | 76.50 | 76.92 | 72.32 | 73.94 | 537,372 | -1.84(-2.43%) |
Nov 11, 2021 | 77.45 | 78.18 | 75.47 | 75.78 | 393,614 | -0.82(-1.07%) |
Nov 10, 2021 | 81.16 | 76.07 | 76.60 | 610,919 | -4.42(-5.46%) | |
Nov 09, 2021 | 83.00 | 84.83 | 80.65 | 81.02 | 476,150 | -1.49(-1.81%) |
Nov 08, 2021 | 81.83 | 83.88 | 81.47 | 82.51 | 443,528 | +1.78(+2.20%) |
Nov 05, 2021 | 81.85 | 83.22 | 79.64 | 80.73 | 701,118 | -0.82(-1.01%) |
Nov 04, 2021 | 80.03 | 82.07 | 77.06 | 81.55 | 577,779 | +1.12(+1.39%) |
Nov 03, 2021 | 77.15 | 81.29 | 76.50 | 80.43 | 1,059,483 | +4.53(+5.97%) |
Nov 02, 2021 | 70.99 | 75.97 | 70.01 | 75.90 | 601,896 | +4.91(+6.92%) |
Nov 01, 2021 | 63.97 | 71.01 | 63.82 | 70.99 | 755,146 | +7.17(+11.23%) |
Oct 29, 2021 | 64.77 | 65.37 | 63.35 | 63.82 | 459,434 | -1.58(-2.42%) |
Oct 28, 2021 | 64.51 | 65.40 | 379,971 | +0.91(+1.41%) | ||
Oct 27, 2021 | 66.25 | 66.43 | 64.47 | 64.49 | 268,545 | -1.60(-2.42%) |
Oct 26, 2021 | 66.43 | 66.09 | 512,875 | +0.24(+0.36%) | ||
Oct 25, 2021 | 65.78 | 66.84 | 65.03 | 65.85 | 492,571 | -0.18(-0.27%) |
Oct 22, 2021 | 66.91 | 66.91 | 64.90 | 66.03 | 396,238 | -0.86(-1.29%) |
Oct 21, 2021 | 66.90 | 67.70 | 66.65 | 66.89 | 229,541 | +0.14(+0.21%) |
Oct 20, 2021 | 66.81 | 67.04 | 65.58 | 66.75 | 289,282 | -0.32(-0.48%) |
Oct 19, 2021 | 66.73 | 67.61 | 66.18 | 67.07 | 272,206 | +0.93(+1.41%) |
Oct 18, 2021 | 65.92 | 66.41 | 65.38 | 66.14 | 304,975 | -0.02(-0.03%) |
Oct 15, 2021 | 67.83 | 67.94 | 65.41 | 66.16 | 559,858 | -0.67(-1.00%) |
Oct 14, 2021 | 63.99 | 66.92 | 63.91 | 66.83 | 540,091 | +3.46(+5.46%) |
Oct 13, 2021 | 63.40 | 64.50 | 62.36 | 63.37 | 369,676 | +0.10(+0.16%) |
Oct 12, 2021 | 60.48 | 63.44 | 59.77 | 63.27 | 533,264 | +3.17(+5.27%) |
Oct 11, 2021 | 59.83 | 60.91 | 59.12 | 60.10 | 347,952 | -0.23(-0.38%) |
Oct 08, 2021 | 59.23 | 60.60 | 58.73 | 60.33 | 708,788 | +1.35(+2.29%) |
Oct 07, 2021 | 58.50 | 60.50 | 58.32 | 58.98 | 454,415 | +0.89(+1.53%) |
Oct 06, 2021 | 59.41 | 60.32 | 57.94 | 58.09 | 603,262 | -1.96(-3.26%) |
Oct 05, 2021 | 61.84 | 62.40 | 59.75 | 60.05 | 509,892 | -1.66(-2.69%) |
Oct 04, 2021 | 62.25 | 62.26 | 60.80 | 61.71 | 415,398 | -0.89(-1.42%) |