Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.82 | 61.12 | 60.54 | 61.10 | 2,841 | +0.12(+0.20%) |
Sep 29, 2022 | 60.82 | 61.32 | 59.98 | 60.97 | 4,434 | +0.12(+0.19%) |
Sep 28, 2022 | 59.83 | 61.70 | 59.83 | 60.86 | 14,250 | +0.62(+1.04%) |
Sep 27, 2022 | 60.65 | 62.29 | 60.23 | 60.23 | 11,705 | +0.22(+0.37%) |
Sep 26, 2022 | 60.56 | 60.93 | 59.79 | 60.01 | 9,767 | -1.25(-2.04%) |
Sep 23, 2022 | 61.52 | 61.52 | 61.26 | 61.26 | 2,620 | -0.36(-0.59%) |
Sep 22, 2022 | 62.47 | 62.47 | 61.62 | 61.62 | 2,825 | -1.02(-1.62%) |
Sep 21, 2022 | 63.34 | 63.74 | 62.36 | 62.64 | 8,779 | +0.27(+0.43%) |
Sep 20, 2022 | 63.48 | 63.81 | 62.37 | 62.37 | 6,510 | -1.16(-1.83%) |
Sep 19, 2022 | 63.42 | 63.53 | 62.51 | 63.53 | 4,352 | +0.11(+0.17%) |
Sep 16, 2022 | 64.29 | 65.25 | 62.66 | 63.43 | 15,348 | -1.44(-2.22%) |
Sep 15, 2022 | 65.70 | 66.21 | 63.02 | 64.87 | 8,084 | -0.47(-0.72%) |
Sep 14, 2022 | 63.14 | 66.19 | 62.77 | 65.34 | 18,811 | +2.88(+4.61%) |
Sep 13, 2022 | 61.45 | 62.46 | 61.45 | 62.46 | 7,764 | +0.28(+0.45%) |
Sep 12, 2022 | 61.64 | 62.85 | 61.64 | 62.18 | 5,239 | +0.55(+0.89%) |
Sep 09, 2022 | 61.72 | 62.95 | 61.57 | 61.63 | 8,132 | +0.09(+0.14%) |
Sep 08, 2022 | 61.08 | 62.00 | 61.08 | 61.55 | 3,082 | +0.49(+0.80%) |
Sep 07, 2022 | 62.78 | 62.78 | 60.94 | 61.06 | 7,263 | -0.26(-0.42%) |
Sep 06, 2022 | 61.33 | 62.33 | 61.32 | 61.32 | 4,430 | -0.29(-0.47%) |
Sep 02, 2022 | 62.37 | 62.85 | 61.41 | 61.60 | 9,212 | -0.66(-1.06%) |
Sep 01, 2022 | 61.47 | 62.27 | 60.94 | 62.27 | 2,390 | -0.11(-0.17%) |
Aug 31, 2022 | 61.92 | 62.66 | 61.30 | 62.37 | 5,896 | -0.35(-0.55%) |
Aug 30, 2022 | 62.37 | 63.97 | 62.37 | 62.72 | 5,797 | -0.07(-0.11%) |
Aug 29, 2022 | 60.94 | 62.78 | 60.94 | 62.78 | 10,105 | +1.91(+3.14%) |
Aug 26, 2022 | 60.93 | 62.24 | 60.74 | 60.88 | 11,720 | -0.06(-0.09%) |
Aug 25, 2022 | 60.81 | 61.61 | 59.97 | 60.93 | 9,730 | +1.07(+1.78%) |
Aug 24, 2022 | 60.76 | 60.76 | 59.87 | 59.87 | 3,536 | -1.07(-1.75%) |
Aug 23, 2022 | 60.56 | 62.19 | 60.56 | 60.93 | 8,494 | -0.17(-0.28%) |
Aug 22, 2022 | 63.00 | 63.00 | 60.29 | 61.11 | 13,597 | -2.02(-3.19%) |
Aug 19, 2022 | 60.65 | 64.65 | 60.65 | 63.12 | 15,146 | +2.42(+3.98%) |
Aug 18, 2022 | 58.71 | 60.70 | 58.46 | 60.70 | 1,533 | +0.20(+0.33%) |
Aug 17, 2022 | 60.75 | 60.98 | 60.03 | 60.50 | 8,563 | -0.76(-1.24%) |
Aug 16, 2022 | 60.50 | 62.74 | 60.50 | 61.26 | 9,126 | +0.57(+0.94%) |
Aug 15, 2022 | 56.69 | 61.50 | 56.69 | 60.69 | 31,133 | +3.62(+6.34%) |
Aug 12, 2022 | 55.26 | 57.07 | 55.26 | 57.07 | 14,389 | +2.15(+3.92%) |
Aug 11, 2022 | 55.39 | 56.92 | 54.55 | 54.92 | 18,286 | -0.38(-0.69%) |
Aug 10, 2022 | 54.98 | 56.48 | 54.80 | 55.30 | 11,054 | +0.76(+1.40%) |
Aug 09, 2022 | 54.31 | 55.63 | 54.31 | 54.54 | 16,187 | +0.43(+0.79%) |
Aug 08, 2022 | 53.89 | 57.07 | 53.89 | 54.11 | 19,543 | +0.74(+1.39%) |
Aug 05, 2022 | 52.88 | 55.26 | 52.88 | 53.37 | 8,823 | +0.96(+1.84%) |
Aug 04, 2022 | 51.93 | 52.77 | 50.86 | 52.40 | 4,606 | +0.64(+1.23%) |
Aug 03, 2022 | 52.51 | 53.15 | 51.77 | 51.77 | 4,879 | -0.69(-1.31%) |
Aug 02, 2022 | 54.11 | 54.11 | 52.42 | 52.45 | 3,861 | -0.40(-0.76%) |
Aug 01, 2022 | 52.40 | 53.55 | 52.40 | 52.85 | 2,617 | +0.46(+0.87%) |
Jul 29, 2022 | 52.78 | 53.22 | 52.26 | 52.39 | 4,756 | +0.23(+0.44%) |
Jul 28, 2022 | 51.93 | 52.90 | 51.93 | 52.17 | 1,357 | -0.51(-0.98%) |
Jul 27, 2022 | 52.37 | 52.68 | 51.57 | 52.68 | 2,630 | +1.23(+2.39%) |
Jul 26, 2022 | 52.18 | 52.69 | 51.45 | 51.45 | 7,677 | -0.86(-1.64%) |
Jul 25, 2022 | 52.57 | 52.63 | 52.31 | 52.31 | 2,423 | -0.98(-1.84%) |
Jul 22, 2022 | 53.29 | 53.29 | 53.29 | 53.29 | 540 | +0.53(+1.01%) |
Jul 21, 2022 | 53.89 | 53.89 | 52.60 | 52.76 | 1,731 | -1.56(-2.88%) |
Jul 20, 2022 | 54.16 | 54.32 | 54.16 | 54.32 | 1,327 | +0.39(+0.72%) |
Jul 19, 2022 | 52.48 | 54.45 | 52.48 | 53.93 | 10,152 | +1.72(+3.28%) |
Jul 18, 2022 | 52.76 | 53.94 | 52.21 | 52.21 | 8,407 | -0.38(-0.72%) |
Jul 15, 2022 | 52.23 | 53.70 | 51.56 | 52.59 | 17,765 | +0.36(+0.69%) |
Jul 14, 2022 | 51.32 | 52.23 | 51.07 | 52.23 | 14,403 | +0.25(+0.48%) |
Jul 13, 2022 | 51.56 | 52.59 | 51.45 | 51.98 | 11,047 | -0.13(-0.26%) |
Jul 12, 2022 | 51.86 | 52.78 | 51.45 | 52.12 | 10,691 | -0.11(-0.22%) |
Jul 11, 2022 | 51.29 | 52.42 | 51.29 | 52.23 | 9,056 | +0.48(+0.92%) |
Jul 08, 2022 | 52.38 | 52.88 | 51.46 | 51.76 | 11,358 | -0.98(-1.86%) |
Jul 07, 2022 | 53.31 | 53.65 | 52.74 | 52.74 | 6,280 | -0.20(-0.38%) |
Jul 06, 2022 | 54.31 | 54.31 | 52.77 | 52.94 | 5,816 | -1.05(-1.94%) |
Jul 05, 2022 | 55.63 | 55.63 | 53.62 | 53.99 | 17,595 | -1.71(-3.06%) |
Jul 01, 2022 | 56.15 | 56.15 | 54.84 | 55.69 | 3,209 | -0.11(-0.20%) |
Jun 30, 2022 | 55.81 | 56.73 | 55.81 | 55.81 | 10,283 | +0.08(+0.14%) |
Jun 29, 2022 | 56.22 | 56.60 | 55.31 | 55.73 | 14,026 | -0.47(-0.83%) |
Jun 28, 2022 | 55.83 | 57.27 | 55.49 | 56.20 | 7,485 | +0.60(+1.08%) |
Jun 27, 2022 | 54.91 | 57.80 | 54.02 | 55.60 | 14,603 | +0.48(+0.86%) |
Jun 24, 2022 | 53.08 | 55.85 | 51.96 | 55.12 | 358,057 | +1.82(+3.41%) |
Jun 23, 2022 | 50.88 | 53.43 | 50.20 | 53.30 | 23,749 | +2.51(+4.93%) |
Jun 22, 2022 | 49.47 | 51.75 | 49.00 | 50.79 | 25,127 | +1.63(+3.31%) |
Jun 21, 2022 | 49.25 | 50.36 | 49.06 | 49.16 | 29,444 | +0.10(+0.19%) |
Jun 17, 2022 | 49.22 | 49.60 | 49.01 | 49.07 | 22,846 | -0.01(-0.02%) |
Jun 16, 2022 | 49.20 | 50.18 | 48.84 | 49.08 | 25,835 | -0.54(-1.09%) |
Jun 15, 2022 | 48.44 | 49.98 | 48.44 | 49.62 | 16,247 | +1.29(+2.68%) |
Jun 14, 2022 | 48.71 | 48.71 | 48.00 | 48.33 | 14,639 | -0.26(-0.54%) |
Jun 13, 2022 | 48.38 | 49.22 | 48.18 | 48.59 | 16,856 | -0.60(-1.21%) |
Jun 10, 2022 | 49.18 | 49.36 | 48.25 | 49.19 | 16,550 | +0.43(+0.89%) |
Jun 09, 2022 | 48.65 | 50.25 | 48.33 | 48.75 | 19,285 | +0.08(+0.16%) |
Jun 08, 2022 | 49.95 | 49.97 | 48.32 | 48.68 | 11,435 | -1.64(-3.27%) |
Jun 07, 2022 | 48.01 | 50.90 | 48.01 | 50.32 | 22,793 | +2.14(+4.45%) |
Jun 06, 2022 | 48.33 | 49.11 | 47.86 | 48.18 | 20,403 | +0.09(+0.20%) |
Jun 03, 2022 | 47.82 | 48.63 | 47.71 | 48.08 | 8,965 | -0.09(-0.18%) |
Jun 02, 2022 | 47.52 | 48.51 | 47.33 | 48.17 | 8,474 | +1.07(+2.27%) |
Jun 01, 2022 | 48.00 | 48.10 | 46.85 | 47.10 | 21,552 | -1.12(-2.33%) |
May 31, 2022 | 48.13 | 48.84 | 48.13 | 48.22 | 7,774 | +0.47(+0.99%) |
May 27, 2022 | 47.87 | 48.02 | 47.52 | 47.75 | 7,815 | +0.23(+0.48%) |
May 26, 2022 | 47.15 | 48.04 | 46.30 | 47.52 | 18,868 | +2.64(+5.89%) |
May 25, 2022 | 44.06 | 45.53 | 43.93 | 44.88 | 9,418 | +1.05(+2.39%) |
May 24, 2022 | 44.83 | 44.83 | 43.70 | 43.83 | 6,409 | -0.49(-1.11%) |
May 23, 2022 | 44.78 | 45.10 | 43.92 | 44.32 | 11,012 | -0.29(-0.66%) |
May 20, 2022 | 45.63 | 45.68 | 43.46 | 44.62 | 24,930 | -0.74(-1.62%) |
May 19, 2022 | 46.57 | 46.57 | 45.34 | 45.35 | 13,092 | +0.00(+0.00%) |
May 18, 2022 | 45.35 | 45.85 | 45.34 | 45.35 | 8,149 | -0.34(-0.74%) |
May 17, 2022 | 46.29 | 46.58 | 45.38 | 45.69 | 13,517 | +0.09(+0.19%) |
May 16, 2022 | 46.57 | 47.38 | 45.35 | 45.61 | 10,133 | -0.61(-1.33%) |
May 13, 2022 | 45.35 | 46.49 | 45.19 | 46.22 | 13,455 | +1.29(+2.88%) |
May 12, 2022 | 46.05 | 46.29 | 44.49 | 44.93 | 10,839 | -0.90(-1.96%) |
May 11, 2022 | 47.29 | 47.74 | 44.86 | 45.82 | 12,236 | -0.93(-1.98%) |
May 10, 2022 | 45.68 | 47.80 | 45.68 | 46.75 | 12,268 | +0.92(+2.00%) |
May 09, 2022 | 46.19 | 46.29 | 45.44 | 45.83 | 12,359 | +0.13(+0.29%) |
May 06, 2022 | 46.07 | 46.25 | 45.19 | 45.70 | 13,922 | +0.22(+0.48%) |
May 05, 2022 | 46.23 | 46.23 | 45.09 | 45.48 | 8,675 | -1.48(-3.16%) |
May 04, 2022 | 46.27 | 47.00 | 45.23 | 46.97 | 13,124 | +1.75(+3.86%) |
May 03, 2022 | 44.31 | 45.58 | 43.74 | 45.22 | 19,343 | +1.06(+2.40%) |
May 02, 2022 | 44.87 | 45.34 | 43.04 | 44.16 | 18,286 | -0.59(-1.31%) |
Apr 29, 2022 | 46.29 | 46.29 | 44.58 | 44.75 | 11,880 | -1.41(-3.05%) |
Apr 28, 2022 | 46.76 | 46.92 | 46.01 | 46.15 | 22,432 | +0.86(+1.90%) |
Apr 27, 2022 | 45.69 | 45.74 | 45.08 | 45.30 | 17,356 | +0.04(+0.08%) |
Apr 26, 2022 | 44.92 | 46.19 | 42.98 | 45.26 | 40,200 | +0.28(+0.63%) |
Apr 25, 2022 | 45.87 | 46.04 | 44.44 | 44.97 | 20,295 | -0.89(-1.94%) |
Apr 22, 2022 | 45.91 | 46.89 | 45.65 | 45.86 | 13,457 | -0.52(-1.12%) |
Apr 21, 2022 | 48.01 | 48.01 | 45.64 | 46.38 | 27,639 | -1.14(-2.41%) |
Apr 20, 2022 | 48.18 | 48.61 | 47.30 | 47.52 | 11,493 | -0.32(-0.67%) |
Apr 19, 2022 | 47.24 | 49.02 | 47.24 | 47.85 | 19,180 | +0.60(+1.28%) |
Apr 18, 2022 | 48.77 | 48.77 | 47.24 | 47.24 | 28,755 | -1.28(-2.63%) |
Apr 14, 2022 | 49.02 | 49.68 | 48.52 | 48.52 | 7,341 | -0.24(-0.48%) |
Apr 13, 2022 | 48.44 | 49.09 | 48.32 | 48.75 | 11,894 | +0.38(+0.78%) |
Apr 12, 2022 | 48.90 | 49.38 | 48.18 | 48.37 | 14,172 | -0.42(-0.85%) |
Apr 11, 2022 | 48.39 | 49.23 | 48.18 | 48.79 | 10,373 | +0.49(+1.02%) |
Apr 08, 2022 | 49.02 | 49.35 | 48.18 | 48.30 | 14,257 | -0.26(-0.54%) |
Apr 07, 2022 | 49.02 | 49.66 | 48.56 | 48.56 | 14,087 | +0.01(+0.02%) |
Apr 06, 2022 | 49.22 | 49.22 | 47.70 | 48.55 | 20,976 | -0.74(-1.49%) |
Apr 05, 2022 | 50.54 | 50.63 | 49.27 | 49.29 | 10,831 | -1.11(-2.19%) |
Apr 04, 2022 | 51.31 | 51.45 | 50.40 | 50.40 | 7,750 | -0.80(-1.57%) |
Apr 01, 2022 | 51.28 | 52.40 | 51.20 | 51.20 | 5,406 | +0.03(+0.06%) |
Mar 31, 2022 | 51.67 | 51.85 | 50.73 | 51.17 | 11,120 | -0.02(-0.04%) |
Mar 30, 2022 | 51.72 | 52.00 | 51.19 | 51.19 | 11,477 | -0.86(-1.66%) |
Mar 29, 2022 | 51.95 | 53.81 | 51.36 | 52.05 | 11,066 | +0.67(+1.30%) |
Mar 28, 2022 | 52.18 | 52.18 | 51.39 | 51.39 | 5,179 | -0.55(-1.05%) |
Mar 25, 2022 | 52.83 | 53.35 | 51.77 | 51.94 | 7,329 | -0.90(-1.70%) |
Mar 24, 2022 | 53.51 | 53.51 | 52.46 | 52.83 | 8,474 | -0.21(-0.39%) |
Mar 23, 2022 | 53.37 | 53.46 | 53.04 | 53.04 | 4,867 | -0.52(-0.97%) |
Mar 22, 2022 | 55.05 | 55.69 | 53.38 | 53.56 | 17,255 | -1.11(-2.02%) |
Mar 21, 2022 | 54.43 | 54.67 | 53.43 | 54.67 | 8,493 | +0.77(+1.42%) |
Mar 18, 2022 | 53.03 | 53.97 | 52.74 | 53.90 | 22,882 | +0.34(+0.63%) |
Mar 17, 2022 | 53.45 | 53.84 | 52.49 | 53.56 | 8,306 | +0.19(+0.35%) |
Mar 16, 2022 | 56.35 | 56.36 | 53.37 | 53.37 | 4,234 | -0.60(-1.12%) |
Mar 15, 2022 | 52.14 | 54.13 | 52.14 | 53.98 | 9,138 | +0.21(+0.39%) |
Mar 14, 2022 | 52.89 | 54.44 | 51.74 | 53.77 | 29,720 | +0.68(+1.28%) |
Mar 11, 2022 | 52.23 | 54.58 | 52.23 | 53.09 | 14,165 | -0.41(-0.76%) |
Mar 10, 2022 | 52.88 | 54.59 | 51.79 | 53.49 | 12,126 | +0.03(+0.05%) |
Mar 09, 2022 | 54.02 | 55.25 | 53.47 | 53.47 | 9,271 | +0.94(+1.80%) |
Mar 08, 2022 | 52.69 | 54.79 | 52.38 | 52.52 | 23,593 | +0.88(+1.70%) |
Mar 07, 2022 | 52.46 | 52.66 | 51.59 | 51.64 | 9,241 | -1.54(-2.90%) |
Mar 04, 2022 | 53.55 | 54.15 | 52.37 | 53.18 | 4,130 | -1.00(-1.85%) |
Mar 03, 2022 | 51.73 | 56.96 | 51.73 | 54.18 | 8,244 | -1.55(-2.78%) |
Mar 02, 2022 | 55.04 | 56.68 | 54.79 | 55.73 | 14,984 | +0.84(+1.53%) |
Mar 01, 2022 | 55.88 | 56.21 | 52.43 | 54.89 | 17,489 | -0.04(-0.07%) |
Feb 28, 2022 | 56.68 | 56.71 | 54.93 | 54.93 | 3,706 | -0.66(-1.19%) |
Feb 25, 2022 | 53.75 | 55.73 | 55.59 | 55.59 | 3,060 | +2.18(+4.09%) |
Feb 24, 2022 | 51.99 | 53.75 | 50.54 | 53.41 | 17,642 | +0.75(+1.42%) |
Feb 23, 2022 | 53.15 | 53.25 | 52.66 | 52.66 | 3,479 | +0.29(+0.56%) |
Feb 22, 2022 | 51.99 | 53.66 | 51.97 | 52.37 | 7,519 | +0.06(+0.11%) |
Feb 18, 2022 | 52.31 | 0 | -0.62(-1.18%) | |||
Feb 17, 2022 | 55.02 | 55.54 | 52.71 | 52.94 | 9,982 | -1.95(-3.55%) |
Feb 16, 2022 | 55.07 | 55.09 | 54.42 | 54.88 | 9,824 | -0.26(-0.48%) |
Feb 15, 2022 | 52.15 | 55.61 | 52.12 | 55.15 | 27,675 | +3.45(+6.67%) |
Feb 14, 2022 | 52.21 | 52.36 | 50.10 | 51.70 | 8,432 | -0.33(-0.63%) |
Feb 11, 2022 | 52.07 | 53.21 | 51.98 | 52.02 | 5,755 | -0.33(-0.63%) |
Feb 10, 2022 | 53.89 | 54.84 | 52.16 | 52.35 | 12,667 | -1.92(-3.54%) |
Feb 09, 2022 | 55.49 | 57.28 | 53.89 | 54.27 | 21,585 | -0.61(-1.11%) |
Feb 08, 2022 | 53.54 | 56.05 | 53.54 | 54.88 | 10,685 | +0.19(+0.34%) |
Feb 07, 2022 | 54.85 | 55.88 | 53.01 | 54.70 | 22,437 | +1.12(+2.10%) |
Feb 04, 2022 | 50.07 | 55.49 | 50.07 | 53.57 | 31,817 | +4.09(+8.26%) |
Feb 03, 2022 | 49.54 | 49.87 | 49.48 | 49.48 | 4,105 | +0.01(+0.02%) |
Feb 02, 2022 | 51.26 | 51.26 | 49.47 | 49.47 | 10,031 | -0.92(-1.82%) |
Feb 01, 2022 | 50.07 | 51.24 | 48.96 | 50.39 | 3,782 | -0.11(-0.22%) |
Jan 31, 2022 | 50.40 | 51.09 | 50.19 | 50.51 | 4,505 | +0.60(+1.20%) |
Jan 28, 2022 | 48.27 | 51.79 | 48.27 | 49.91 | 5,361 | +0.44(+0.89%) |
Jan 27, 2022 | 50.07 | 50.62 | 49.47 | 49.47 | 3,680 | -0.43(-0.86%) |
Jan 26, 2022 | 51.35 | 51.55 | 49.85 | 49.90 | 4,963 | -0.20(-0.39%) |
Jan 25, 2022 | 50.76 | 50.76 | 50.09 | 50.09 | 3,132 | -1.57(-3.03%) |
Jan 24, 2022 | 50.93 | 51.66 | 49.77 | 51.66 | 4,152 | +1.95(+3.92%) |
Jan 21, 2022 | 50.85 | 50.88 | 49.39 | 49.71 | 9,513 | -1.14(-2.25%) |
Jan 20, 2022 | 51.65 | 52.21 | 50.85 | 50.85 | 9,858 | -0.85(-1.65%) |
Jan 19, 2022 | 52.40 | 52.70 | 51.71 | 51.71 | 2,671 | -0.08(-0.14%) |
Jan 18, 2022 | 52.01 | 52.10 | 51.65 | 51.78 | 7,513 | -0.60(-1.15%) |
Jan 14, 2022 | 52.38 | 0 | -0.58(-1.10%) | |||
Jan 13, 2022 | 54.54 | 54.54 | 52.96 | 52.96 | 4,837 | -1.22(-2.25%) |
Jan 12, 2022 | 55.31 | 56.19 | 54.18 | 54.18 | 14,001 | -0.33(-0.60%) |
Jan 11, 2022 | 54.74 | 54.74 | 54.19 | 54.51 | 4,082 | -0.42(-0.77%) |
Jan 10, 2022 | 54.37 | 55.63 | 54.13 | 54.93 | 4,715 | +0.19(+0.34%) |
Jan 07, 2022 | 54.79 | 54.79 | 54.74 | 54.74 | 1,636 | +1.47(+2.76%) |
Jan 06, 2022 | 52.07 | 54.09 | 52.07 | 53.27 | 11,507 | -0.30(-0.56%) |
Jan 05, 2022 | 54.90 | 54.90 | 53.57 | 53.57 | 3,098 | -0.80(-1.47%) |
Jan 04, 2022 | 54.84 | 54.84 | 54.37 | 54.37 | 2,243 | -0.84(-1.53%) |
Jan 03, 2022 | 56.11 | 56.11 | 55.21 | 55.21 | 3,847 | +0.48(+0.87%) |
Dec 31, 2021 | 54.84 | 56.16 | 54.47 | 54.73 | 4,489 | -0.33(-0.60%) |
Dec 30, 2021 | 54.99 | 55.77 | 54.55 | 55.06 | 3,754 | -0.90(-1.61%) |
Dec 29, 2021 | 55.31 | 55.96 | 54.93 | 55.96 | 2,947 | +1.33(+2.44%) |
Dec 28, 2021 | 55.91 | 55.97 | 53.88 | 54.63 | 4,531 | -1.27(-2.28%) |
Dec 27, 2021 | 56.34 | 58.37 | 55.73 | 55.91 | 4,915 | -0.38(-0.68%) |
Dec 23, 2021 | 54.60 | 56.29 | 54.01 | 56.29 | 6,242 | +2.62(+4.89%) |
Dec 22, 2021 | 55.59 | 55.59 | 53.66 | 53.66 | 4,251 | -1.27(-2.32%) |
Dec 21, 2021 | 53.61 | 55.77 | 53.43 | 54.94 | 10,064 | +2.56(+4.89%) |
Dec 20, 2021 | 54.20 | 54.74 | 51.57 | 52.38 | 21,231 | -2.12(-3.89%) |
Dec 17, 2021 | 54.00 | 55.31 | 54.00 | 54.50 | 15,262 | +0.96(+1.79%) |
Dec 16, 2021 | 52.32 | 58.68 | 52.32 | 53.54 | 6,085 | +0.96(+1.82%) |
Dec 15, 2021 | 55.93 | 55.93 | 52.59 | 52.59 | 13,573 | -1.98(-3.62%) |
Dec 14, 2021 | 54.56 | 59.25 | 54.56 | 54.56 | 11,453 | -2.07(-3.66%) |
Dec 13, 2021 | 56.88 | 57.60 | 55.83 | 56.64 | 3,055 | -0.07(-0.12%) |
Dec 10, 2021 | 55.59 | 56.70 | 55.59 | 56.70 | 1,770 | +0.38(+0.68%) |
Dec 09, 2021 | 60.47 | 60.47 | 55.96 | 56.32 | 2,982 | -0.16(-0.28%) |
Dec 08, 2021 | 56.52 | 57.41 | 56.08 | 56.48 | 2,162 | -0.10(-0.18%) |
Dec 07, 2021 | 56.71 | 56.71 | 56.58 | 56.58 | 2,102 | -0.55(-0.97%) |
Dec 06, 2021 | 57.18 | 58.90 | 57.13 | 57.13 | 3,202 | +0.23(+0.41%) |
Dec 03, 2021 | 57.37 | 57.37 | 56.90 | 56.90 | 1,417 | -1.19(-2.05%) |
Dec 02, 2021 | 58.09 | 58.09 | 58.09 | 58.09 | 1,481 | +0.77(+1.34%) |
Dec 01, 2021 | 58.87 | 58.87 | 57.32 | 57.32 | 2,964 | -0.37(-0.63%) |
Nov 30, 2021 | 59.78 | 59.78 | 57.69 | 57.69 | 2,273 | -0.96(-1.63%) |
Nov 29, 2021 | 59.43 | 59.43 | 58.64 | 58.64 | 2,419 | +0.62(+1.07%) |
Nov 26, 2021 | 58.16 | 58.55 | 58.02 | 58.02 | 2,976 | -0.87(-1.48%) |
Nov 24, 2021 | 57.47 | 58.90 | 56.85 | 58.90 | 2,134 | +1.08(+1.86%) |
Nov 23, 2021 | 58.43 | 58.43 | 56.27 | 57.82 | 3,572 | +0.12(+0.21%) |
Nov 22, 2021 | 58.52 | 58.52 | 57.70 | 57.70 | 2,137 | -1.09(-1.85%) |
Nov 19, 2021 | 58.74 | 58.89 | 58.74 | 58.78 | 2,357 | -0.51(-0.85%) |
Nov 18, 2021 | 59.19 | 59.48 | 58.73 | 59.29 | 6,310 | +0.35(+0.60%) |
Nov 17, 2021 | 59.19 | 59.65 | 58.90 | 58.93 | 4,403 | -0.04(-0.06%) |
Nov 16, 2021 | 58.79 | 59.66 | 58.56 | 58.97 | 5,188 | +0.94(+1.62%) |
Nov 15, 2021 | 57.63 | 58.64 | 56.94 | 58.03 | 6,464 | +0.23(+0.40%) |
Nov 12, 2021 | 58.10 | 58.31 | 57.80 | 57.80 | 5,335 | -0.45(-0.77%) |
Nov 11, 2021 | 58.73 | 58.73 | 57.89 | 58.24 | 3,905 | -0.16(-0.27%) |
Nov 10, 2021 | 59.65 | 58.40 | 58.40 | 4,576 | +0.37(+0.64%) | |
Nov 09, 2021 | 57.35 | 58.95 | 57.35 | 58.03 | 2,863 | -1.79(-2.99%) |
Nov 08, 2021 | 60.41 | 60.41 | 59.46 | 59.82 | 2,815 | -0.21(-0.36%) |
Nov 05, 2021 | 57.80 | 60.03 | 57.80 | 60.03 | 6,823 | +2.44(+4.24%) |
Nov 04, 2021 | 58.24 | 58.78 | 57.11 | 57.59 | 3,455 | +0.12(+0.21%) |
Nov 03, 2021 | 57.24 | 57.47 | 57.11 | 57.47 | 3,842 | +0.28(+0.49%) |
Nov 02, 2021 | 58.07 | 58.07 | 57.14 | 57.19 | 3,567 | -0.27(-0.47%) |
Nov 01, 2021 | 57.01 | 57.46 | 57.01 | 57.46 | 1,797 | -0.80(-1.38%) |
Oct 29, 2021 | 58.73 | 58.84 | 58.26 | 58.26 | 7,856 | -0.02(-0.03%) |
Oct 28, 2021 | 58.73 | 58.73 | 58.26 | 58.28 | 3,292 | +0.02(+0.03%) |
Oct 27, 2021 | 57.33 | 58.26 | 57.33 | 58.26 | 4,625 | +0.68(+1.18%) |
Oct 26, 2021 | 57.33 | 57.58 | 3,268 | -0.68(-1.17%) | ||
Oct 25, 2021 | 57.33 | 58.26 | 57.33 | 58.26 | 2,114 | +0.84(+1.46%) |
Oct 22, 2021 | 56.87 | 57.46 | 56.87 | 57.42 | 3,618 | +0.47(+0.82%) |
Oct 21, 2021 | 57.26 | 57.70 | 56.96 | 56.96 | 3,889 | -0.75(-1.29%) |
Oct 20, 2021 | 58.68 | 58.68 | 57.27 | 57.70 | 10,346 | -0.28(-0.48%) |
Oct 19, 2021 | 57.80 | 57.98 | 57.80 | 57.98 | 2,171 | +0.02(+0.03%) |
Oct 18, 2021 | 58.36 | 58.36 | 57.97 | 57.97 | 2,392 | +0.07(+0.11%) |
Oct 15, 2021 | 59.23 | 59.67 | 57.88 | 57.90 | 6,730 | -0.80(-1.37%) |
Oct 14, 2021 | 59.56 | 59.82 | 57.92 | 58.70 | 10,585 | -0.15(-0.25%) |
Oct 13, 2021 | 57.84 | 59.31 | 57.80 | 58.85 | 7,195 | +1.24(+2.15%) |
Oct 12, 2021 | 57.98 | 58.12 | 57.11 | 57.61 | 3,312 | -0.70(-1.20%) |
Oct 11, 2021 | 58.73 | 58.78 | 57.89 | 58.31 | 4,083 | +0.41(+0.71%) |
Oct 08, 2021 | 57.89 | 58.73 | 57.37 | 57.90 | 3,030 | -0.26(-0.45%) |
Oct 07, 2021 | 57.61 | 59.50 | 57.61 | 58.16 | 7,520 | +1.05(+1.84%) |
Oct 06, 2021 | 57.82 | 57.82 | 57.01 | 57.11 | 3,610 | -0.32(-0.55%) |
Oct 05, 2021 | 57.56 | 57.69 | 57.42 | 57.42 | 2,602 | +0.09(+0.16%) |
Oct 04, 2021 | 57.33 | 57.70 | 57.33 | 57.33 | 4,487 | +0.47(+0.82%) |