Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.09 | 35.04 | 33.82 | 34.60 | 1,702,774 | +0.87(+2.58%) |
Sep 29, 2022 | 34.83 | 35.15 | 33.60 | 33.73 | 1,937,175 | -1.96(-5.50%) |
Sep 28, 2022 | 34.24 | 36.11 | 33.78 | 35.69 | 1,656,482 | +1.96(+5.81%) |
Sep 27, 2022 | 33.93 | 34.34 | 33.07 | 33.73 | 1,168,894 | +0.15(+0.46%) |
Sep 26, 2022 | 35.05 | 35.49 | 33.31 | 33.58 | 1,706,867 | -2.04(-5.74%) |
Sep 23, 2022 | 36.00 | 36.19 | 34.72 | 35.62 | 1,415,025 | -1.03(-2.80%) |
Sep 22, 2022 | 37.72 | 37.73 | 36.39 | 36.65 | 1,731,669 | -1.07(-2.83%) |
Sep 21, 2022 | 39.54 | 40.01 | 37.65 | 37.72 | 1,648,759 | -1.47(-3.75%) |
Sep 20, 2022 | 39.57 | 40.06 | 39.12 | 39.19 | 1,380,130 | -1.06(-2.63%) |
Sep 19, 2022 | 39.43 | 40.46 | 39.41 | 40.25 | 1,337,000 | +0.15(+0.36%) |
Sep 16, 2022 | 38.85 | 40.23 | 38.76 | 40.11 | 1,870,528 | +0.94(+2.40%) |
Sep 15, 2022 | 39.62 | 40.10 | 39.07 | 39.16 | 819,134 | -0.34(-0.87%) |
Sep 14, 2022 | 40.01 | 40.02 | 39.12 | 39.51 | 1,571,145 | -0.04(-0.11%) |
Sep 13, 2022 | 40.94 | 40.95 | 39.43 | 39.55 | 1,102,019 | -2.50(-5.94%) |
Sep 12, 2022 | 41.71 | 42.61 | 41.65 | 42.05 | 796,716 | +0.75(+1.82%) |
Sep 09, 2022 | 41.52 | 41.78 | 41.08 | 41.29 | 881,286 | +0.32(+0.79%) |
Sep 08, 2022 | 39.63 | 41.11 | 39.09 | 40.97 | 1,882,434 | +1.76(+4.49%) |
Sep 07, 2022 | 38.40 | 39.21 | 38.22 | 39.21 | 1,536,446 | +0.76(+1.98%) |
Sep 06, 2022 | 38.26 | 38.51 | 37.14 | 38.45 | 1,260,462 | +0.51(+1.35%) |
Sep 02, 2022 | 37.63 | 38.78 | 37.63 | 37.93 | 1,235,990 | +0.68(+1.84%) |
Sep 01, 2022 | 37.51 | 37.65 | 36.55 | 37.25 | 1,128,742 | -0.52(-1.38%) |
Aug 31, 2022 | 37.89 | 38.58 | 37.55 | 37.77 | 1,733,477 | +0.07(+0.18%) |
Aug 30, 2022 | 38.11 | 38.14 | 37.33 | 37.70 | 1,274,167 | -0.13(-0.34%) |
Aug 29, 2022 | 38.06 | 38.20 | 37.53 | 37.83 | 1,087,234 | -0.31(-0.80%) |
Aug 26, 2022 | 39.54 | 39.54 | 38.04 | 38.14 | 1,490,236 | -1.25(-3.17%) |
Aug 25, 2022 | 39.14 | 39.68 | 39.06 | 39.38 | 799,262 | +0.33(+0.85%) |
Aug 24, 2022 | 39.44 | 39.63 | 38.94 | 39.05 | 638,976 | -0.37(-0.93%) |
Aug 23, 2022 | 39.39 | 39.84 | 39.04 | 39.42 | 1,100,689 | +0.48(+1.22%) |
Aug 22, 2022 | 40.69 | 40.90 | 38.87 | 38.94 | 1,258,620 | -2.34(-5.66%) |
Aug 19, 2022 | 41.44 | 41.57 | 40.89 | 41.28 | 807,558 | -0.47(-1.12%) |
Aug 18, 2022 | 41.83 | 42.32 | 41.62 | 41.74 | 818,216 | +0.08(+0.20%) |
Aug 17, 2022 | 42.54 | 42.64 | 41.62 | 41.66 | 811,029 | -1.52(-3.52%) |
Aug 16, 2022 | 42.67 | 43.54 | 42.47 | 43.18 | 530,084 | +0.57(+1.34%) |
Aug 15, 2022 | 42.92 | 43.06 | 42.41 | 42.61 | 682,191 | -0.50(-1.16%) |
Aug 12, 2022 | 43.65 | 43.77 | 42.91 | 43.11 | 795,470 | -0.21(-0.49%) |
Aug 11, 2022 | 41.97 | 43.89 | 41.97 | 43.32 | 1,334,986 | +1.74(+4.19%) |
Aug 10, 2022 | 40.85 | 41.80 | 40.84 | 41.58 | 755,950 | +1.39(+3.47%) |
Aug 09, 2022 | 40.59 | 40.91 | 39.98 | 40.19 | 840,956 | -0.43(-1.07%) |
Aug 08, 2022 | 40.21 | 41.28 | 40.21 | 40.62 | 645,292 | +0.89(+2.24%) |
Aug 05, 2022 | 40.16 | 40.36 | 39.32 | 39.73 | 811,208 | -0.53(-1.33%) |
Aug 04, 2022 | 40.96 | 41.27 | 40.22 | 40.27 | 650,407 | -0.86(-2.09%) |
Aug 03, 2022 | 42.42 | 42.46 | 41.12 | 41.12 | 695,564 | -0.79(-1.88%) |
Aug 02, 2022 | 42.47 | 42.76 | 41.86 | 41.91 | 1,044,696 | -0.66(-1.56%) |
Aug 01, 2022 | 42.03 | 42.60 | 41.61 | 42.58 | 1,013,381 | +0.42(+0.99%) |
Jul 29, 2022 | 42.00 | 42.41 | 41.48 | 42.16 | 854,915 | +0.25(+0.59%) |
Jul 28, 2022 | 41.33 | 41.91 | 41.13 | 41.91 | 922,355 | +1.00(+2.45%) |
Jul 27, 2022 | 40.50 | 41.04 | 40.25 | 40.91 | 733,507 | +0.68(+1.70%) |
Jul 26, 2022 | 41.11 | 41.43 | 40.14 | 40.23 | 826,718 | -1.00(-2.44%) |
Jul 25, 2022 | 41.08 | 41.82 | 40.82 | 41.23 | 1,295,134 | +0.45(+1.10%) |
Jul 22, 2022 | 40.71 | 41.45 | 40.57 | 40.79 | 1,033,513 | +0.25(+0.62%) |
Jul 21, 2022 | 40.34 | 40.96 | 39.84 | 40.53 | 1,437,056 | -0.68(-1.66%) |
Jul 20, 2022 | 41.11 | 41.48 | 40.48 | 41.22 | 1,468,833 | +0.03(+0.06%) |
Jul 19, 2022 | 39.84 | 41.22 | 39.62 | 41.19 | 1,084,688 | +2.01(+5.13%) |
Jul 18, 2022 | 39.20 | 39.78 | 38.64 | 39.18 | 1,274,586 | +0.47(+1.22%) |
Jul 15, 2022 | 38.56 | 39.29 | 38.20 | 38.71 | 1,367,807 | +0.91(+2.41%) |
Jul 14, 2022 | 37.15 | 37.99 | 37.06 | 37.80 | 894,997 | -0.24(-0.64%) |
Jul 13, 2022 | 38.67 | 38.96 | 37.89 | 38.04 | 727,795 | -1.10(-2.80%) |
Jul 12, 2022 | 37.64 | 39.56 | 37.61 | 39.14 | 1,397,948 | +1.31(+3.46%) |
Jul 11, 2022 | 38.58 | 38.72 | 37.41 | 37.83 | 1,373,732 | -1.00(-2.59%) |
Jul 08, 2022 | 39.54 | 39.76 | 38.77 | 38.84 | 830,504 | -0.80(-2.02%) |
Jul 07, 2022 | 39.49 | 40.03 | 39.18 | 39.64 | 848,844 | +0.36(+0.92%) |
Jul 06, 2022 | 40.21 | 40.60 | 39.19 | 39.27 | 1,093,180 | -0.95(-2.37%) |
Jul 05, 2022 | 39.24 | 40.23 | 38.38 | 40.23 | 1,387,324 | +0.23(+0.57%) |
Jul 01, 2022 | 38.79 | 40.26 | 38.79 | 40.00 | 779,302 | +1.06(+2.73%) |
Jun 30, 2022 | 39.16 | 39.65 | 38.41 | 38.94 | 911,549 | -0.84(-2.12%) |
Jun 29, 2022 | 40.41 | 40.65 | 39.60 | 39.78 | 794,391 | -0.79(-1.95%) |
Jun 28, 2022 | 41.44 | 42.42 | 40.35 | 40.57 | 1,199,788 | -0.16(-0.39%) |
Jun 27, 2022 | 41.58 | 41.87 | 40.54 | 40.73 | 902,066 | -0.75(-1.82%) |
Jun 24, 2022 | 40.57 | 42.65 | 40.32 | 41.49 | 2,058,673 | +1.40(+3.49%) |
Jun 23, 2022 | 39.11 | 40.34 | 39.10 | 40.09 | 1,117,856 | +0.54(+1.36%) |
Jun 22, 2022 | 39.83 | 40.69 | 39.48 | 39.55 | 1,546,920 | -0.91(-2.26%) |
Jun 21, 2022 | 41.81 | 42.05 | 40.44 | 40.46 | 1,441,250 | -0.65(-1.59%) |
Jun 17, 2022 | 40.37 | 41.79 | 40.37 | 41.12 | 2,085,897 | +0.77(+1.91%) |
Jun 16, 2022 | 41.38 | 41.69 | 40.11 | 40.35 | 1,947,229 | -2.16(-5.09%) |
Jun 15, 2022 | 41.61 | 43.22 | 41.26 | 42.51 | 2,203,021 | +1.32(+3.19%) |
Jun 14, 2022 | 41.14 | 41.70 | 40.41 | 41.19 | 1,393,334 | +0.10(+0.24%) |
Jun 13, 2022 | 43.23 | 43.26 | 40.96 | 41.09 | 1,495,989 | -3.29(-7.40%) |
Jun 10, 2022 | 44.43 | 45.09 | 44.01 | 44.38 | 1,414,267 | -0.59(-1.30%) |
Jun 09, 2022 | 47.66 | 47.90 | 44.92 | 44.97 | 1,693,009 | -3.00(-6.26%) |
Jun 08, 2022 | 49.10 | 49.18 | 47.62 | 47.97 | 1,215,938 | -1.52(-3.07%) |
Jun 07, 2022 | 48.60 | 49.59 | 48.00 | 49.48 | 1,164,545 | +0.65(+1.32%) |
Jun 06, 2022 | 49.31 | 49.68 | 48.65 | 48.84 | 1,182,045 | -0.23(-0.48%) |
Jun 03, 2022 | 50.26 | 50.32 | 48.91 | 49.07 | 997,761 | -1.34(-2.66%) |
Jun 02, 2022 | 50.05 | 50.55 | 49.71 | 50.42 | 954,989 | +0.01(+0.02%) |
Jun 01, 2022 | 52.04 | 52.04 | 49.78 | 50.41 | 1,397,363 | -1.37(-2.65%) |
May 31, 2022 | 52.39 | 52.45 | 51.52 | 51.78 | 1,137,510 | -0.71(-1.36%) |
May 27, 2022 | 52.30 | 52.61 | 52.07 | 52.49 | 900,790 | +0.46(+0.89%) |
May 26, 2022 | 52.21 | 52.69 | 51.85 | 52.03 | 1,251,830 | +0.02(+0.03%) |
May 25, 2022 | 51.03 | 52.28 | 50.93 | 52.02 | 817,908 | +0.97(+1.90%) |
May 24, 2022 | 50.77 | 51.27 | 49.29 | 51.05 | 1,235,969 | +0.20(+0.39%) |
May 23, 2022 | 50.96 | 51.53 | 50.27 | 50.85 | 1,226,834 | +0.34(+0.68%) |
May 20, 2022 | 51.42 | 51.60 | 49.63 | 50.51 | 711,823 | -0.34(-0.67%) |
May 19, 2022 | 51.55 | 52.32 | 50.69 | 50.85 | 1,165,873 | -1.23(-2.35%) |
May 18, 2022 | 54.16 | 54.21 | 51.61 | 52.07 | 1,172,067 | -2.45(-4.50%) |
May 17, 2022 | 53.38 | 54.53 | 52.92 | 54.53 | 970,671 | +1.52(+2.86%) |
May 16, 2022 | 53.94 | 54.17 | 52.77 | 53.01 | 726,750 | -0.74(-1.38%) |
May 13, 2022 | 53.72 | 53.89 | 52.82 | 53.75 | 919,791 | +0.51(+0.96%) |
May 12, 2022 | 52.52 | 54.10 | 52.32 | 53.24 | 1,415,870 | +0.58(+1.11%) |
May 11, 2022 | 52.96 | 54.92 | 52.37 | 52.66 | 950,567 | -0.34(-0.65%) |
May 10, 2022 | 55.44 | 55.82 | 52.17 | 53.00 | 1,504,180 | -1.88(-3.42%) |
May 09, 2022 | 56.84 | 57.00 | 54.64 | 54.88 | 2,156,287 | -2.50(-4.36%) |
May 06, 2022 | 57.36 | 57.85 | 56.51 | 57.38 | 922,398 | -0.47(-0.81%) |
May 05, 2022 | 59.39 | 59.39 | 56.87 | 57.85 | 925,603 | -1.45(-2.45%) |
May 04, 2022 | 58.73 | 59.86 | 57.72 | 59.30 | 1,142,530 | +0.50(+0.85%) |
May 03, 2022 | 57.65 | 59.35 | 56.91 | 58.80 | 982,655 | +1.58(+2.76%) |
May 02, 2022 | 58.19 | 58.57 | 55.93 | 57.22 | 1,214,012 | -0.52(-0.90%) |
Apr 29, 2022 | 60.30 | 60.42 | 57.70 | 57.74 | 1,455,453 | -2.80(-4.63%) |
Apr 28, 2022 | 60.02 | 60.92 | 59.49 | 60.54 | 821,514 | +0.93(+1.55%) |
Apr 27, 2022 | 62.61 | 62.82 | 59.61 | 59.61 | 1,187,529 | -2.75(-4.41%) |
Apr 26, 2022 | 62.12 | 63.18 | 61.81 | 62.36 | 1,761,154 | -0.01(-0.01%) |
Apr 25, 2022 | 61.06 | 62.58 | 60.10 | 62.37 | 906,026 | +1.25(+2.05%) |
Apr 22, 2022 | 62.17 | 62.70 | 61.09 | 61.12 | 782,096 | -1.39(-2.22%) |
Apr 21, 2022 | 63.73 | 63.73 | 61.82 | 62.50 | 976,315 | -0.30(-0.48%) |
Apr 20, 2022 | 62.51 | 63.23 | 62.26 | 62.80 | 759,146 | +0.71(+1.14%) |
Apr 19, 2022 | 61.30 | 62.44 | 61.30 | 62.10 | 813,981 | +1.05(+1.73%) |
Apr 18, 2022 | 62.01 | 62.38 | 60.74 | 61.04 | 747,327 | -1.02(-1.65%) |
Apr 14, 2022 | 62.91 | 63.64 | 62.06 | 62.06 | 507,242 | -0.84(-1.33%) |
Apr 13, 2022 | 62.43 | 63.26 | 62.33 | 62.90 | 800,776 | +0.55(+0.88%) |
Apr 12, 2022 | 62.88 | 63.72 | 61.94 | 62.35 | 757,258 | -0.32(-0.52%) |
Apr 11, 2022 | 62.21 | 63.15 | 62.02 | 62.68 | 862,082 | +0.60(+0.96%) |
Apr 08, 2022 | 61.72 | 62.94 | 61.38 | 62.08 | 595,705 | +0.45(+0.73%) |
Apr 07, 2022 | 63.21 | 63.33 | 60.56 | 61.63 | 1,239,673 | -1.73(-2.73%) |
Apr 06, 2022 | 64.10 | 64.10 | 63.13 | 63.36 | 867,727 | -0.99(-1.54%) |
Apr 05, 2022 | 65.54 | 66.33 | 64.31 | 64.35 | 911,145 | -1.51(-2.30%) |
Apr 04, 2022 | 67.39 | 67.52 | 65.48 | 65.86 | 1,191,801 | -1.58(-2.34%) |
Apr 01, 2022 | 67.72 | 68.18 | 66.26 | 67.44 | 1,272,243 | +0.02(+0.02%) |
Mar 31, 2022 | 68.15 | 69.21 | 67.36 | 67.42 | 963,464 | -0.57(-0.84%) |
Mar 30, 2022 | 69.26 | 69.58 | 67.69 | 67.99 | 711,698 | -1.44(-2.08%) |
Mar 29, 2022 | 68.23 | 69.47 | 66.95 | 69.44 | 1,158,955 | +2.33(+3.48%) |
Mar 28, 2022 | 67.23 | 67.56 | 66.14 | 67.10 | 798,232 | -1.06(-1.55%) |
Mar 25, 2022 | 66.93 | 68.23 | 66.90 | 68.16 | 515,311 | +1.38(+2.07%) |
Mar 24, 2022 | 65.90 | 67.02 | 65.64 | 66.78 | 412,507 | +0.79(+1.20%) |
Mar 23, 2022 | 66.32 | 66.62 | 65.70 | 65.99 | 653,704 | -0.68(-1.02%) |
Mar 22, 2022 | 67.18 | 68.13 | 66.47 | 66.67 | 733,920 | -0.35(-0.52%) |
Mar 21, 2022 | 68.01 | 68.26 | 66.72 | 67.01 | 673,281 | -0.89(-1.32%) |
Mar 18, 2022 | 67.17 | 68.06 | 66.70 | 67.91 | 1,810,505 | -0.10(-0.15%) |
Mar 17, 2022 | 67.05 | 68.04 | 66.70 | 68.01 | 1,117,460 | +0.93(+1.38%) |
Mar 16, 2022 | 66.73 | 67.82 | 65.81 | 67.08 | 1,172,708 | +1.29(+1.96%) |
Mar 15, 2022 | 65.76 | 66.44 | 64.84 | 65.79 | 1,101,667 | +0.72(+1.11%) |
Mar 14, 2022 | 66.02 | 66.22 | 64.29 | 65.07 | 1,128,552 | -0.35(-0.53%) |
Mar 11, 2022 | 65.73 | 66.43 | 65.34 | 65.42 | 726,224 | +0.10(+0.15%) |
Mar 10, 2022 | 64.43 | 65.42 | 63.95 | 65.32 | 833,771 | -0.11(-0.16%) |
Mar 09, 2022 | 65.82 | 66.50 | 65.29 | 65.43 | 874,035 | +0.84(+1.29%) |
Mar 08, 2022 | 63.98 | 65.37 | 63.38 | 64.59 | 717,091 | +1.03(+1.63%) |
Mar 07, 2022 | 65.06 | 65.58 | 63.25 | 63.56 | 871,420 | -1.80(-2.75%) |
Mar 04, 2022 | 64.49 | 65.42 | 63.87 | 65.35 | 935,856 | -0.46(-0.70%) |
Mar 03, 2022 | 65.93 | 66.33 | 64.90 | 65.81 | 804,226 | +0.03(+0.05%) |
Mar 02, 2022 | 64.78 | 66.12 | 64.78 | 65.78 | 648,707 | +1.13(+1.74%) |
Mar 01, 2022 | 65.55 | 66.36 | 64.08 | 64.66 | 1,124,237 | -1.14(-1.74%) |
Feb 28, 2022 | 64.85 | 66.02 | 64.71 | 65.80 | 1,709,891 | -0.65(-0.97%) |
Feb 25, 2022 | 64.33 | 66.57 | 65.29 | 66.44 | 799,574 | +2.08(+3.23%) |
Feb 24, 2022 | 61.81 | 64.54 | 60.96 | 64.37 | 1,168,769 | +1.23(+1.94%) |
Feb 23, 2022 | 66.35 | 67.21 | 63.06 | 63.14 | 1,543,063 | -2.83(-4.29%) |
Feb 22, 2022 | 67.58 | 68.01 | 65.51 | 65.96 | 1,575,750 | -2.32(-3.39%) |
Feb 18, 2022 | 68.28 | 0 | +0.55(+0.82%) | |||
Feb 17, 2022 | 66.41 | 67.82 | 66.30 | 67.73 | 1,235,189 | +0.48(+0.71%) |
Feb 16, 2022 | 66.01 | 67.38 | 65.54 | 67.25 | 1,275,507 | +1.30(+1.97%) |
Feb 15, 2022 | 63.87 | 65.98 | 63.65 | 65.95 | 881,027 | +2.41(+3.80%) |
Feb 14, 2022 | 63.73 | 64.46 | 63.26 | 63.53 | 1,178,379 | -0.26(-0.40%) |
Feb 11, 2022 | 62.59 | 64.29 | 62.59 | 63.79 | 1,041,860 | +1.35(+2.16%) |
Feb 10, 2022 | 61.28 | 63.31 | 61.19 | 62.44 | 859,050 | +0.63(+1.01%) |
Feb 09, 2022 | 61.31 | 61.99 | 60.86 | 61.81 | 1,121,088 | +0.98(+1.61%) |
Feb 08, 2022 | 61.59 | 61.66 | 60.38 | 60.83 | 652,538 | -0.38(-0.62%) |
Feb 07, 2022 | 60.31 | 61.79 | 60.31 | 61.21 | 722,742 | +0.91(+1.50%) |
Feb 04, 2022 | 59.43 | 60.91 | 59.12 | 60.30 | 787,515 | +0.53(+0.88%) |
Feb 03, 2022 | 60.49 | 59.49 | 59.77 | 789,729 | -1.05(-1.72%) | |
Feb 02, 2022 | 60.97 | 62.02 | 60.66 | 60.82 | 1,099,775 | -0.26(-0.43%) |
Feb 01, 2022 | 59.79 | 61.58 | 59.24 | 61.09 | 1,166,388 | +1.32(+2.21%) |
Jan 31, 2022 | 58.38 | 59.80 | 59.77 | 1,683,407 | +0.45(+0.76%) | |
Jan 28, 2022 | 57.06 | 59.31 | 56.32 | 59.31 | 1,549,709 | +1.91(+3.33%) |
Jan 27, 2022 | 59.62 | 59.95 | 56.65 | 57.40 | 1,909,604 | -2.17(-3.64%) |
Jan 26, 2022 | 61.45 | 62.00 | 59.42 | 59.57 | 1,046,335 | -1.19(-1.96%) |
Jan 25, 2022 | 61.04 | 61.68 | 60.04 | 60.76 | 1,100,460 | -1.44(-2.32%) |
Jan 24, 2022 | 61.17 | 62.59 | 58.77 | 62.20 | 1,320,287 | -0.02(-0.03%) |
Jan 21, 2022 | 63.56 | 64.12 | 61.70 | 62.22 | 1,178,268 | -1.91(-2.98%) |
Jan 20, 2022 | 65.89 | 66.54 | 64.00 | 64.13 | 1,536,314 | -1.74(-2.65%) |
Jan 19, 2022 | 67.35 | 67.44 | 65.76 | 65.88 | 976,875 | -1.09(-1.63%) |
Jan 18, 2022 | 68.64 | 68.85 | 66.77 | 66.97 | 827,859 | -1.91(-2.78%) |
Jan 14, 2022 | 68.88 | 0 | +0.10(+0.15%) | |||
Jan 13, 2022 | 67.15 | 69.88 | 66.97 | 68.78 | 1,850,861 | +2.07(+3.11%) |
Jan 12, 2022 | 67.08 | 67.56 | 66.65 | 66.70 | 1,038,327 | -0.14(-0.20%) |
Jan 11, 2022 | 67.19 | 67.29 | 65.71 | 66.84 | 1,032,750 | -0.18(-0.27%) |
Jan 10, 2022 | 68.00 | 68.29 | 66.65 | 67.02 | 1,098,386 | -0.61(-0.90%) |
Jan 07, 2022 | 67.19 | 69.28 | 66.81 | 67.63 | 2,071,331 | +0.28(+0.41%) |
Jan 06, 2022 | 66.30 | 67.55 | 65.73 | 67.35 | 949,793 | +1.69(+2.58%) |
Jan 05, 2022 | 66.26 | 67.19 | 65.64 | 65.66 | 1,607,418 | -0.39(-0.59%) |
Jan 04, 2022 | 64.06 | 66.30 | 64.06 | 66.04 | 1,247,138 | +2.63(+4.15%) |
Jan 03, 2022 | 61.60 | 63.56 | 61.03 | 63.41 | 1,039,926 | +2.77(+4.56%) |
Dec 31, 2021 | 61.27 | 61.80 | 60.61 | 60.65 | 617,263 | -0.61(-0.99%) |
Dec 30, 2021 | 60.92 | 62.14 | 60.83 | 61.26 | 600,350 | +0.14(+0.24%) |
Dec 29, 2021 | 60.91 | 61.40 | 60.41 | 61.11 | 532,557 | -0.01(-0.01%) |
Dec 28, 2021 | 61.04 | 61.71 | 60.88 | 61.12 | 646,775 | -0.14(-0.22%) |
Dec 27, 2021 | 60.17 | 61.31 | 59.98 | 61.26 | 661,664 | +0.54(+0.89%) |
Dec 23, 2021 | 60.74 | 61.09 | 60.32 | 60.72 | 655,937 | +0.41(+0.69%) |
Dec 22, 2021 | 59.78 | 60.83 | 59.78 | 60.30 | 653,322 | +0.18(+0.30%) |
Dec 21, 2021 | 59.82 | 60.99 | 59.52 | 60.12 | 1,262,543 | +1.36(+2.32%) |
Dec 20, 2021 | 59.23 | 59.31 | 57.40 | 58.76 | 1,135,906 | -1.61(-2.66%) |
Dec 17, 2021 | 59.67 | 60.69 | 59.43 | 60.37 | 1,261,790 | +0.85(+1.42%) |
Dec 16, 2021 | 60.87 | 61.27 | 59.20 | 59.52 | 777,143 | -1.02(-1.68%) |
Dec 15, 2021 | 60.28 | 60.61 | 58.87 | 60.54 | 801,221 | +0.46(+0.76%) |
Dec 14, 2021 | 59.77 | 61.04 | 59.39 | 60.08 | 1,046,936 | +0.58(+0.98%) |
Dec 13, 2021 | 60.91 | 60.91 | 58.45 | 59.50 | 1,424,014 | -1.77(-2.88%) |
Dec 10, 2021 | 60.65 | 61.27 | 58.87 | 61.26 | 1,342,628 | +0.79(+1.31%) |
Dec 09, 2021 | 61.29 | 61.59 | 59.86 | 60.47 | 756,368 | -1.60(-2.57%) |
Dec 08, 2021 | 61.04 | 62.89 | 60.82 | 62.07 | 1,231,152 | +0.99(+1.63%) |
Dec 07, 2021 | 60.37 | 61.14 | 60.24 | 61.08 | 1,151,082 | +1.47(+2.46%) |
Dec 06, 2021 | 57.83 | 60.56 | 57.57 | 59.61 | 1,291,895 | +2.67(+4.69%) |
Dec 03, 2021 | 57.91 | 58.61 | 55.93 | 56.94 | 1,114,862 | -1.04(-1.80%) |
Dec 02, 2021 | 56.45 | 58.94 | 55.44 | 57.98 | 1,762,726 | +2.96(+5.39%) |
Dec 01, 2021 | 57.86 | 58.49 | 54.98 | 55.02 | 1,358,388 | -1.50(-2.65%) |
Nov 30, 2021 | 56.58 | 56.93 | 56.09 | 56.52 | 1,874,718 | -0.83(-1.45%) |
Nov 29, 2021 | 58.00 | 58.12 | 56.36 | 57.35 | 917,012 | +0.03(+0.05%) |
Nov 26, 2021 | 59.08 | 59.08 | 55.98 | 57.32 | 979,356 | -3.65(-5.98%) |
Nov 24, 2021 | 60.26 | 61.06 | 60.00 | 60.97 | 585,895 | +0.71(+1.17%) |
Nov 23, 2021 | 60.27 | 61.12 | 59.77 | 60.26 | 558,200 | +0.38(+0.64%) |
Nov 22, 2021 | 59.52 | 60.50 | 59.02 | 59.88 | 769,499 | +0.55(+0.93%) |
Nov 19, 2021 | 60.02 | 60.65 | 58.57 | 59.33 | 927,510 | -1.18(-1.94%) |
Nov 18, 2021 | 60.39 | 60.70 | 60.26 | 60.51 | 861,429 | +0.08(+0.13%) |
Nov 17, 2021 | 60.79 | 61.06 | 59.47 | 60.43 | 891,582 | -0.79(-1.30%) |
Nov 16, 2021 | 62.67 | 62.78 | 60.86 | 61.22 | 760,804 | -1.60(-2.54%) |
Nov 15, 2021 | 61.85 | 62.85 | 61.48 | 62.82 | 553,653 | +1.15(+1.87%) |
Nov 12, 2021 | 62.57 | 62.97 | 61.48 | 61.67 | 582,234 | -0.88(-1.40%) |
Nov 11, 2021 | 62.18 | 63.05 | 61.71 | 62.54 | 593,304 | +0.26(+0.42%) |
Nov 10, 2021 | 61.77 | 62.28 | 510,153 | +0.15(+0.25%) | ||
Nov 09, 2021 | 62.47 | 62.82 | 61.88 | 62.13 | 502,491 | -0.53(-0.84%) |
Nov 08, 2021 | 61.37 | 62.68 | 61.26 | 62.65 | 862,732 | +1.29(+2.10%) |
Nov 05, 2021 | 60.33 | 62.11 | 60.17 | 61.37 | 987,150 | +2.26(+3.83%) |
Nov 04, 2021 | 60.30 | 60.55 | 58.67 | 59.10 | 691,222 | -1.13(-1.87%) |
Nov 03, 2021 | 57.46 | 60.78 | 57.46 | 60.23 | 797,077 | +2.63(+4.56%) |
Nov 02, 2021 | 58.91 | 59.02 | 57.19 | 57.60 | 856,626 | -1.35(-2.30%) |
Nov 01, 2021 | 57.24 | 59.10 | 57.70 | 58.96 | 870,380 | +2.16(+3.81%) |
Oct 29, 2021 | 56.77 | 57.46 | 56.58 | 56.79 | 1,415,363 | -0.20(-0.36%) |
Oct 28, 2021 | 57.04 | 57.39 | 56.40 | 57.00 | 721,985 | +0.28(+0.49%) |
Oct 27, 2021 | 59.30 | 59.03 | 56.60 | 56.72 | 1,161,521 | -2.25(-3.82%) |
Oct 26, 2021 | 58.91 | 58.97 | 844,276 | +0.04(+0.07%) | ||
Oct 25, 2021 | 58.59 | 59.59 | 58.40 | 58.93 | 1,253,807 | +0.36(+0.61%) |
Oct 22, 2021 | 58.91 | 60.01 | 58.19 | 58.58 | 1,220,106 | -0.34(-0.58%) |
Oct 21, 2021 | 60.12 | 61.41 | 58.67 | 58.91 | 1,853,497 | -1.17(-1.95%) |
Oct 20, 2021 | 58.54 | 60.67 | 58.54 | 60.08 | 1,217,563 | +1.23(+2.08%) |
Oct 19, 2021 | 60.14 | 60.22 | 58.74 | 58.86 | 1,192,291 | -1.03(-1.72%) |
Oct 18, 2021 | 60.08 | 60.55 | 59.54 | 59.89 | 448,630 | -0.55(-0.91%) |
Oct 15, 2021 | 60.60 | 60.99 | 60.29 | 60.44 | 726,756 | +0.19(+0.31%) |
Oct 14, 2021 | 60.99 | 61.54 | 60.17 | 60.25 | 1,162,470 | -0.32(-0.53%) |
Oct 13, 2021 | 61.09 | 61.21 | 60.07 | 60.58 | 1,004,477 | -0.72(-1.17%) |
Oct 12, 2021 | 60.21 | 61.30 | 60.10 | 61.29 | 809,504 | +0.74(+1.23%) |
Oct 11, 2021 | 60.04 | 60.88 | 59.66 | 60.55 | 661,276 | +0.79(+1.32%) |
Oct 08, 2021 | 59.20 | 60.46 | 58.98 | 59.76 | 679,754 | +0.62(+1.05%) |
Oct 07, 2021 | 59.40 | 59.92 | 58.95 | 59.14 | 526,035 | +0.11(+0.19%) |
Oct 06, 2021 | 57.73 | 59.05 | 57.25 | 59.03 | 518,332 | +0.82(+1.40%) |
Oct 05, 2021 | 58.75 | 58.82 | 57.91 | 58.21 | 515,655 | -0.55(-0.93%) |
Oct 04, 2021 | 58.69 | 59.85 | 58.38 | 58.76 | 1,047,652 | -0.06(-0.11%) |