Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.39 | 54.55 | 52.87 | 54.49 | 1,003,589 | -0.20(-0.36%) |
Jul 28, 2022 | 54.51 | 55.06 | 53.09 | 54.69 | 938,618 | +0.07(+0.13%) |
Jul 27, 2022 | 53.99 | 55.35 | 53.21 | 54.62 | 1,713,645 | +1.33(+2.51%) |
Jul 26, 2022 | 53.69 | 53.84 | 52.39 | 53.28 | 1,542,609 | -0.90(-1.67%) |
Jul 25, 2022 | 53.89 | 54.45 | 53.05 | 54.19 | 1,100,371 | +0.55(+1.02%) |
Jul 22, 2022 | 54.76 | 54.97 | 53.02 | 53.64 | 865,809 | -1.01(-1.85%) |
Jul 21, 2022 | 53.57 | 54.74 | 53.13 | 54.65 | 700,562 | +0.75(+1.38%) |
Jul 20, 2022 | 53.21 | 54.57 | 53.11 | 53.90 | 585,741 | +0.40(+0.75%) |
Jul 19, 2022 | 52.78 | 53.98 | 52.69 | 53.50 | 922,221 | +1.73(+3.34%) |
Jul 18, 2022 | 51.80 | 52.80 | 51.54 | 51.77 | 937,371 | +0.59(+1.15%) |
Jul 15, 2022 | 49.76 | 51.50 | 49.57 | 51.18 | 854,678 | +2.41(+4.93%) |
Jul 14, 2022 | 48.59 | 49.36 | 48.06 | 48.78 | 1,280,742 | -0.61(-1.23%) |
Jul 13, 2022 | 47.84 | 49.67 | 47.49 | 49.39 | 1,162,363 | +0.38(+0.78%) |
Jul 12, 2022 | 48.01 | 50.20 | 48.01 | 49.00 | 701,425 | +0.89(+1.86%) |
Jul 11, 2022 | 48.45 | 48.45 | 47.14 | 48.11 | 798,182 | -0.60(-1.23%) |
Jul 08, 2022 | 49.56 | 49.67 | 48.22 | 48.71 | 661,928 | -1.35(-2.71%) |
Jul 07, 2022 | 50.02 | 51.22 | 49.66 | 50.06 | 819,858 | +0.53(+1.07%) |
Jul 06, 2022 | 50.59 | 51.47 | 48.64 | 49.53 | 1,031,146 | -1.38(-2.72%) |
Jul 05, 2022 | 48.86 | 51.06 | 48.21 | 50.92 | 958,513 | +0.75(+1.49%) |
Jul 01, 2022 | 48.66 | 50.27 | 48.66 | 50.17 | 743,007 | +1.34(+2.73%) |
Jun 30, 2022 | 48.82 | 49.68 | 47.69 | 48.84 | 1,097,503 | -0.81(-1.64%) |
Jun 29, 2022 | 50.61 | 50.70 | 49.03 | 49.65 | 809,094 | -1.07(-2.11%) |
Jun 28, 2022 | 52.34 | 53.33 | 50.68 | 50.72 | 1,529,674 | -0.61(-1.18%) |
Jun 27, 2022 | 52.33 | 52.55 | 50.92 | 51.33 | 930,880 | -0.92(-1.76%) |
Jun 24, 2022 | 48.62 | 52.25 | 48.31 | 52.25 | 2,835,853 | +4.24(+8.83%) |
Jun 23, 2022 | 49.06 | 49.17 | 46.65 | 48.01 | 1,377,575 | -0.69(-1.41%) |
Jun 22, 2022 | 49.22 | 50.15 | 48.54 | 48.69 | 1,320,816 | -1.06(-2.12%) |
Jun 21, 2022 | 51.68 | 51.94 | 49.62 | 49.75 | 1,438,341 | -0.81(-1.61%) |
Jun 17, 2022 | 49.52 | 50.96 | 48.87 | 50.56 | 2,176,313 | +1.51(+3.07%) |
Jun 16, 2022 | 50.58 | 50.79 | 48.69 | 49.06 | 1,665,210 | -3.01(-5.79%) |
Jun 15, 2022 | 51.51 | 52.91 | 51.32 | 52.07 | 1,232,856 | +1.09(+2.13%) |
Jun 14, 2022 | 50.48 | 51.67 | 50.03 | 50.98 | 1,337,078 | +0.68(+1.34%) |
Jun 13, 2022 | 52.13 | 52.80 | 49.71 | 50.31 | 1,461,602 | -4.05(-7.45%) |
Jun 10, 2022 | 56.64 | 57.13 | 54.13 | 54.36 | 1,554,162 | -3.42(-5.91%) |
Jun 09, 2022 | 57.81 | 58.43 | 56.78 | 57.78 | 826,892 | -0.76(-1.30%) |
Jun 08, 2022 | 58.85 | 59.85 | 58.47 | 58.54 | 755,149 | -0.61(-1.03%) |
Jun 07, 2022 | 57.96 | 59.37 | 57.69 | 59.15 | 635,459 | +0.25(+0.43%) |
Jun 06, 2022 | 58.64 | 59.08 | 57.95 | 58.89 | 1,110,704 | +0.76(+1.31%) |
Jun 03, 2022 | 57.78 | 58.80 | 57.74 | 58.13 | 900,934 | -0.52(-0.88%) |
Jun 02, 2022 | 58.19 | 58.99 | 57.61 | 58.65 | 1,610,281 | +2.15(+3.81%) |
Jun 01, 2022 | 58.23 | 58.59 | 55.29 | 56.49 | 1,354,018 | -1.03(-1.79%) |
May 31, 2022 | 57.81 | 58.32 | 56.54 | 57.52 | 1,080,548 | -0.55(-0.94%) |
May 27, 2022 | 58.79 | 59.43 | 57.46 | 58.07 | 930,092 | -0.19(-0.32%) |
May 26, 2022 | 55.00 | 58.43 | 55.00 | 58.26 | 1,453,732 | +3.89(+7.15%) |
May 25, 2022 | 51.00 | 54.97 | 51.00 | 54.37 | 1,286,729 | +3.00(+5.83%) |
May 24, 2022 | 53.07 | 53.07 | 50.69 | 51.38 | 1,157,554 | -2.21(-4.13%) |
May 23, 2022 | 54.42 | 54.80 | 52.37 | 53.59 | 1,232,054 | -0.25(-0.47%) |
May 20, 2022 | 54.15 | 54.40 | 52.18 | 53.84 | 1,147,987 | +0.50(+0.94%) |
May 19, 2022 | 52.30 | 54.16 | 52.30 | 53.34 | 1,053,655 | +0.42(+0.80%) |
May 18, 2022 | 54.47 | 54.65 | 52.18 | 52.92 | 1,273,651 | -2.32(-4.20%) |
May 17, 2022 | 55.20 | 55.81 | 54.41 | 55.24 | 789,454 | +1.32(+2.45%) |
May 16, 2022 | 54.74 | 55.95 | 53.78 | 53.92 | 921,632 | -1.38(-2.50%) |
May 13, 2022 | 53.75 | 56.07 | 53.75 | 55.30 | 924,605 | +2.44(+4.61%) |
May 12, 2022 | 52.09 | 53.51 | 51.48 | 52.86 | 1,146,110 | +0.67(+1.28%) |
May 11, 2022 | 53.29 | 55.19 | 51.86 | 52.20 | 1,105,441 | -1.16(-2.18%) |
May 10, 2022 | 54.29 | 55.05 | 52.27 | 53.36 | 1,150,370 | -0.50(-0.93%) |
May 09, 2022 | 55.99 | 56.99 | 53.57 | 53.86 | 1,069,773 | -3.25(-5.69%) |
May 06, 2022 | 57.00 | 58.03 | 55.30 | 57.11 | 938,781 | -0.04(-0.07%) |
May 05, 2022 | 57.48 | 58.35 | 56.12 | 57.15 | 1,277,184 | -1.20(-2.06%) |
May 04, 2022 | 60.04 | 60.33 | 55.81 | 58.35 | 1,869,986 | -1.54(-2.57%) |
May 03, 2022 | 60.08 | 60.66 | 58.64 | 59.89 | 900,443 | +0.22(+0.36%) |
May 02, 2022 | 59.59 | 59.82 | 57.42 | 59.68 | 1,400,117 | +0.38(+0.64%) |
Apr 29, 2022 | 60.07 | 61.82 | 59.15 | 59.29 | 981,089 | -1.15(-1.89%) |
Apr 28, 2022 | 59.43 | 60.99 | 58.68 | 60.44 | 977,618 | +1.56(+2.64%) |
Apr 27, 2022 | 62.07 | 62.40 | 58.32 | 58.88 | 1,721,888 | -2.11(-3.47%) |
Apr 26, 2022 | 63.38 | 63.55 | 60.52 | 61.00 | 1,096,358 | -1.84(-2.93%) |
Apr 25, 2022 | 60.38 | 62.95 | 60.20 | 62.84 | 1,288,987 | +1.37(+2.23%) |
Apr 22, 2022 | 62.75 | 63.05 | 61.01 | 61.47 | 1,005,430 | -1.26(-2.01%) |
Apr 21, 2022 | 65.91 | 66.61 | 62.42 | 62.73 | 812,458 | -2.13(-3.29%) |
Apr 20, 2022 | 64.01 | 65.63 | 63.87 | 64.86 | 786,279 | +1.14(+1.78%) |
Apr 19, 2022 | 61.74 | 64.17 | 61.55 | 63.73 | 980,057 | +1.91(+3.09%) |
Apr 18, 2022 | 60.64 | 62.22 | 60.39 | 61.82 | 1,156,764 | +0.84(+1.38%) |
Apr 14, 2022 | 61.61 | 62.18 | 60.97 | 60.98 | 619,232 | -0.53(-0.86%) |
Apr 13, 2022 | 59.84 | 62.09 | 59.81 | 61.51 | 947,474 | +1.75(+2.93%) |
Apr 12, 2022 | 60.53 | 61.50 | 59.54 | 59.75 | 816,123 | -0.07(-0.11%) |
Apr 11, 2022 | 59.97 | 61.61 | 59.49 | 59.82 | 1,060,671 | -0.83(-1.37%) |
Apr 08, 2022 | 60.28 | 61.48 | 59.73 | 60.65 | 1,104,293 | +0.29(+0.49%) |
Apr 07, 2022 | 61.29 | 61.82 | 58.67 | 60.36 | 1,928,898 | -0.92(-1.50%) |
Apr 06, 2022 | 62.98 | 63.05 | 60.18 | 61.28 | 1,367,550 | -2.61(-4.09%) |
Apr 05, 2022 | 65.31 | 65.72 | 63.17 | 63.89 | 752,234 | -1.33(-2.04%) |
Apr 04, 2022 | 63.88 | 65.43 | 63.39 | 65.23 | 1,184,297 | +1.26(+1.97%) |
Apr 01, 2022 | 65.03 | 65.28 | 62.80 | 63.96 | 1,455,224 | -0.42(-0.65%) |
Mar 31, 2022 | 65.21 | 66.06 | 64.15 | 64.38 | 2,193,002 | -1.16(-1.78%) |
Mar 30, 2022 | 66.12 | 66.96 | 65.43 | 65.55 | 917,765 | -1.13(-1.70%) |
Mar 29, 2022 | 67.31 | 68.82 | 66.35 | 66.68 | 1,540,721 | +0.62(+0.93%) |
Mar 28, 2022 | 67.49 | 67.95 | 65.47 | 66.06 | 1,206,267 | -1.34(-1.99%) |
Mar 25, 2022 | 67.58 | 67.99 | 66.81 | 67.40 | 1,080,479 | +0.01(+0.01%) |
Mar 24, 2022 | 67.10 | 67.56 | 66.47 | 67.39 | 812,943 | +0.93(+1.40%) |
Mar 23, 2022 | 66.69 | 67.37 | 66.12 | 66.47 | 722,041 | -1.00(-1.48%) |
Mar 22, 2022 | 66.75 | 68.12 | 66.43 | 67.46 | 1,350,165 | +0.95(+1.42%) |
Mar 21, 2022 | 66.91 | 67.14 | 65.72 | 66.51 | 638,112 | -0.76(-1.13%) |
Mar 18, 2022 | 66.19 | 67.43 | 65.47 | 67.28 | 1,213,944 | +0.73(+1.10%) |
Mar 17, 2022 | 66.00 | 67.34 | 65.72 | 66.54 | 629,908 | -0.21(-0.31%) |
Mar 16, 2022 | 65.43 | 67.13 | 64.85 | 66.75 | 1,240,967 | +2.27(+3.51%) |
Mar 15, 2022 | 61.38 | 64.64 | 61.13 | 64.48 | 1,074,160 | +3.34(+5.46%) |
Mar 14, 2022 | 62.73 | 63.39 | 60.46 | 61.14 | 1,334,006 | -1.44(-2.29%) |
Mar 11, 2022 | 63.54 | 64.11 | 62.51 | 62.58 | 705,232 | -0.45(-0.71%) |
Mar 10, 2022 | 61.49 | 63.03 | 1,259,281 | +0.19(+0.31%) | ||
Mar 09, 2022 | 61.74 | 64.14 | 61.74 | 62.83 | 1,328,128 | +2.99(+5.00%) |
Mar 08, 2022 | 58.87 | 61.84 | 57.79 | 59.84 | 1,649,585 | +1.33(+2.26%) |
Mar 07, 2022 | 65.58 | 65.58 | 58.29 | 58.51 | 2,850,805 | -6.82(-10.44%) |
Mar 04, 2022 | 66.47 | 66.96 | 63.87 | 65.34 | 1,469,625 | -2.00(-2.97%) |
Mar 03, 2022 | 68.70 | 70.16 | 67.20 | 67.33 | 2,491,559 | -0.95(-1.40%) |
Mar 02, 2022 | 67.41 | 68.30 | 66.82 | 68.29 | 1,117,980 | +1.88(+2.83%) |
Mar 01, 2022 | 69.03 | 69.17 | 65.94 | 66.41 | 1,271,726 | -2.72(-3.93%) |
Feb 28, 2022 | 67.66 | 69.34 | 67.61 | 69.13 | 936,918 | +0.45(+0.65%) |
Feb 25, 2022 | 67.02 | 68.74 | 66.04 | 68.68 | 1,210,332 | +1.81(+2.71%) |
Feb 24, 2022 | 62.66 | 67.07 | 61.88 | 66.87 | 1,316,525 | +2.00(+3.08%) |
Feb 23, 2022 | 66.43 | 67.09 | 64.72 | 64.87 | 1,165,563 | -0.25(-0.39%) |
Feb 22, 2022 | 65.60 | 66.36 | 64.22 | 65.12 | 1,302,308 | -1.54(-2.31%) |
Feb 18, 2022 | 66.66 | 0 | -0.83(-1.23%) | |||
Feb 17, 2022 | 68.61 | 69.03 | 67.26 | 67.49 | 1,136,688 | -1.86(-2.68%) |
Feb 16, 2022 | 67.49 | 69.66 | 67.29 | 69.35 | 1,617,336 | +1.24(+1.82%) |
Feb 15, 2022 | 67.87 | 68.58 | 67.07 | 68.11 | 954,866 | +1.52(+2.28%) |
Feb 14, 2022 | 68.15 | 69.04 | 66.36 | 66.59 | 1,654,676 | -1.20(-1.77%) |
Feb 11, 2022 | 68.89 | 70.00 | 67.23 | 67.79 | 1,134,558 | -1.12(-1.63%) |
Feb 10, 2022 | 67.05 | 70.86 | 67.05 | 68.91 | 2,366,013 | +1.19(+1.76%) |
Feb 09, 2022 | 64.45 | 67.77 | 64.37 | 67.72 | 2,376,931 | +3.97(+6.22%) |
Feb 08, 2022 | 63.60 | 64.30 | 63.07 | 63.76 | 1,301,548 | +0.57(+0.91%) |
Feb 07, 2022 | 62.07 | 63.95 | 62.07 | 63.18 | 1,749,286 | +1.38(+2.24%) |
Feb 04, 2022 | 59.62 | 62.30 | 58.49 | 61.80 | 2,133,889 | +3.77(+6.50%) |
Feb 03, 2022 | 58.23 | 57.93 | 58.03 | 1,084,430 | -0.64(-1.10%) | |
Feb 02, 2022 | 59.52 | 59.77 | 58.22 | 58.67 | 750,957 | -0.92(-1.54%) |
Feb 01, 2022 | 58.48 | 59.86 | 57.97 | 59.59 | 1,098,573 | +1.65(+2.84%) |
Jan 31, 2022 | 57.04 | 57.96 | 57.94 | 2,345,356 | +0.57(+0.99%) | |
Jan 28, 2022 | 56.42 | 57.36 | 54.58 | 57.37 | 891,296 | +1.11(+1.97%) |
Jan 27, 2022 | 58.17 | 58.74 | 56.21 | 56.26 | 1,365,589 | -1.67(-2.88%) |
Jan 26, 2022 | 59.57 | 60.34 | 57.75 | 57.93 | 977,269 | -0.72(-1.23%) |
Jan 25, 2022 | 56.68 | 59.43 | 56.31 | 58.65 | 1,629,173 | +1.24(+2.16%) |
Jan 24, 2022 | 53.75 | 57.69 | 53.20 | 57.41 | 1,305,250 | +2.42(+4.39%) |
Jan 21, 2022 | 55.60 | 56.32 | 54.59 | 55.00 | 1,292,127 | -1.25(-2.22%) |
Jan 20, 2022 | 56.56 | 58.16 | 56.14 | 56.24 | 1,054,507 | +0.02(+0.03%) |
Jan 19, 2022 | 58.29 | 58.34 | 56.16 | 56.22 | 858,298 | -1.84(-3.17%) |
Jan 18, 2022 | 58.54 | 59.34 | 57.98 | 58.07 | 599,727 | -1.07(-1.81%) |
Jan 14, 2022 | 59.14 | 0 | -1.67(-2.74%) | |||
Jan 13, 2022 | 61.74 | 62.55 | 60.63 | 60.80 | 794,065 | -1.07(-1.73%) |
Jan 12, 2022 | 62.55 | 62.86 | 61.26 | 61.88 | 758,758 | -0.19(-0.30%) |
Jan 11, 2022 | 60.86 | 62.21 | 60.77 | 62.06 | 746,423 | +1.12(+1.84%) |
Jan 10, 2022 | 61.30 | 61.59 | 59.35 | 60.94 | 913,806 | -0.95(-1.54%) |
Jan 07, 2022 | 61.65 | 63.04 | 61.45 | 61.90 | 632,181 | +0.23(+0.38%) |
Jan 06, 2022 | 61.08 | 62.26 | 60.23 | 61.66 | 533,161 | +0.88(+1.44%) |
Jan 05, 2022 | 63.25 | 63.46 | 60.67 | 60.78 | 1,016,874 | -2.54(-4.02%) |
Jan 04, 2022 | 63.82 | 64.31 | 62.62 | 63.33 | 876,196 | +0.06(+0.09%) |
Jan 03, 2022 | 64.27 | 65.28 | 63.14 | 63.27 | 978,759 | -0.62(-0.98%) |
Dec 31, 2021 | 63.71 | 64.37 | 63.42 | 63.89 | 453,196 | +0.18(+0.28%) |
Dec 30, 2021 | 63.22 | 64.21 | 63.22 | 63.72 | 720,163 | +0.36(+0.57%) |
Dec 29, 2021 | 62.59 | 64.03 | 62.25 | 63.36 | 674,538 | +0.41(+0.65%) |
Dec 28, 2021 | 63.09 | 64.12 | 62.85 | 62.95 | 577,665 | -0.60(-0.95%) |
Dec 27, 2021 | 62.67 | 63.71 | 62.03 | 63.55 | 771,657 | +0.53(+0.83%) |
Dec 23, 2021 | 62.97 | 63.34 | 62.33 | 63.03 | 712,168 | +0.76(+1.22%) |
Dec 22, 2021 | 61.42 | 63.05 | 61.25 | 62.27 | 768,910 | +0.60(+0.98%) |
Dec 21, 2021 | 58.30 | 61.72 | 58.30 | 61.66 | 817,477 | +3.99(+6.91%) |
Dec 20, 2021 | 57.32 | 58.46 | 56.43 | 57.68 | 625,495 | -0.86(-1.46%) |
Dec 17, 2021 | 56.60 | 58.90 | 55.89 | 58.53 | 1,570,570 | +1.21(+2.11%) |
Dec 16, 2021 | 59.33 | 60.17 | 57.30 | 57.33 | 943,411 | -1.57(-2.66%) |
Dec 15, 2021 | 59.04 | 59.44 | 57.53 | 58.89 | 1,014,511 | -0.14(-0.23%) |
Dec 14, 2021 | 58.84 | 60.01 | 58.17 | 59.03 | 1,325,623 | -0.27(-0.46%) |
Dec 13, 2021 | 60.34 | 61.43 | 58.82 | 59.30 | 1,384,944 | -1.68(-2.75%) |
Dec 10, 2021 | 61.93 | 62.30 | 60.36 | 60.98 | 835,389 | -0.66(-1.07%) |
Dec 09, 2021 | 62.14 | 63.17 | 61.59 | 61.64 | 726,674 | -1.19(-1.89%) |
Dec 08, 2021 | 61.18 | 63.41 | 60.72 | 62.83 | 1,195,980 | +1.95(+3.20%) |
Dec 07, 2021 | 60.87 | 61.94 | 60.38 | 60.88 | 1,315,477 | +1.18(+1.97%) |
Dec 06, 2021 | 58.96 | 60.70 | 57.72 | 59.70 | 2,483,458 | +1.55(+2.66%) |
Dec 03, 2021 | 58.53 | 58.55 | 56.71 | 58.15 | 1,494,674 | -0.31(-0.53%) |
Dec 02, 2021 | 55.69 | 58.73 | 55.01 | 58.47 | 1,898,092 | +3.22(+5.82%) |
Dec 01, 2021 | 58.17 | 59.46 | 55.11 | 55.25 | 1,564,127 | -1.86(-3.26%) |
Nov 30, 2021 | 57.88 | 58.80 | 56.38 | 57.11 | 1,876,738 | -1.43(-2.45%) |
Nov 29, 2021 | 59.87 | 60.90 | 58.43 | 58.54 | 999,391 | -0.93(-1.56%) |
Nov 26, 2021 | 57.46 | 59.78 | 56.60 | 59.47 | 1,280,340 | -0.84(-1.39%) |
Nov 24, 2021 | 58.05 | 60.34 | 57.87 | 60.31 | 1,018,150 | +1.40(+2.38%) |
Nov 23, 2021 | 59.26 | 59.74 | 58.11 | 58.90 | 960,643 | +0.06(+0.10%) |
Nov 22, 2021 | 58.59 | 59.59 | 57.68 | 58.85 | 1,062,777 | +0.64(+1.10%) |
Nov 19, 2021 | 57.00 | 58.84 | 56.67 | 58.20 | 1,189,344 | +0.40(+0.69%) |
Nov 18, 2021 | 59.43 | 59.78 | 57.69 | 57.80 | 1,331,140 | -1.60(-2.69%) |
Nov 17, 2021 | 58.90 | 59.78 | 58.79 | 59.40 | 791,707 | +0.18(+0.30%) |
Nov 16, 2021 | 60.34 | 60.38 | 58.23 | 59.23 | 1,963,733 | -1.18(-1.95%) |
Nov 15, 2021 | 61.32 | 61.39 | 60.37 | 60.40 | 1,070,870 | -0.20(-0.34%) |
Nov 12, 2021 | 61.10 | 61.38 | 60.31 | 60.61 | 529,593 | -0.20(-0.34%) |
Nov 11, 2021 | 61.63 | 61.63 | 60.34 | 60.81 | 872,447 | -0.69(-1.12%) |
Nov 10, 2021 | 61.73 | 61.51 | 863,345 | -0.70(-1.13%) | ||
Nov 09, 2021 | 62.64 | 63.55 | 61.47 | 62.21 | 921,711 | -0.52(-0.82%) |
Nov 08, 2021 | 65.67 | 65.79 | 62.59 | 62.72 | 1,055,236 | -2.98(-4.54%) |
Nov 05, 2021 | 64.32 | 66.53 | 64.31 | 65.71 | 1,567,996 | +3.24(+5.18%) |
Nov 04, 2021 | 65.97 | 66.30 | 62.04 | 62.47 | 1,809,897 | -3.26(-4.97%) |
Nov 03, 2021 | 63.44 | 66.11 | 63.10 | 65.73 | 1,732,109 | +2.10(+3.31%) |
Nov 02, 2021 | 64.20 | 64.75 | 63.16 | 63.63 | 1,309,719 | -0.14(-0.21%) |
Nov 01, 2021 | 62.48 | 64.43 | 63.54 | 63.77 | 1,437,339 | +1.62(+2.60%) |
Oct 29, 2021 | 62.91 | 63.83 | 61.58 | 62.15 | 1,442,804 | -1.10(-1.74%) |
Oct 28, 2021 | 65.54 | 65.54 | 62.84 | 63.25 | 1,847,071 | -2.24(-3.42%) |
Oct 27, 2021 | 64.92 | 65.92 | 63.41 | 65.49 | 2,029,573 | +0.59(+0.92%) |
Oct 26, 2021 | 65.14 | 64.90 | 1,180,058 | +0.25(+0.39%) | ||
Oct 25, 2021 | 64.74 | 65.31 | 64.01 | 64.64 | 1,210,089 | +0.28(+0.44%) |
Oct 22, 2021 | 64.61 | 64.68 | 63.35 | 64.36 | 1,126,790 | -0.25(-0.39%) |
Oct 21, 2021 | 64.49 | 65.33 | 64.35 | 64.61 | 645,139 | +0.00(+0.00%) |
Oct 20, 2021 | 64.20 | 65.29 | 63.95 | 64.61 | 650,293 | +0.52(+0.81%) |
Oct 19, 2021 | 65.48 | 65.73 | 63.84 | 64.10 | 628,459 | -0.81(-1.25%) |
Oct 18, 2021 | 64.36 | 65.07 | 63.76 | 64.91 | 628,309 | +0.25(+0.39%) |
Oct 15, 2021 | 66.58 | 67.46 | 64.57 | 64.65 | 859,745 | -0.95(-1.44%) |
Oct 14, 2021 | 65.85 | 66.82 | 65.47 | 65.60 | 1,064,358 | +0.36(+0.55%) |
Oct 13, 2021 | 65.29 | 66.36 | 64.00 | 65.24 | 1,599,610 | +0.19(+0.30%) |
Oct 12, 2021 | 62.94 | 65.57 | 62.83 | 65.04 | 1,570,037 | +2.68(+4.30%) |
Oct 11, 2021 | 62.85 | 63.61 | 62.33 | 62.36 | 525,233 | -0.19(-0.31%) |
Oct 08, 2021 | 62.98 | 63.67 | 62.41 | 62.56 | 696,836 | -0.41(-0.65%) |
Oct 07, 2021 | 63.52 | 64.31 | 62.83 | 62.97 | 1,157,268 | +0.23(+0.37%) |
Oct 06, 2021 | 62.06 | 63.24 | 61.98 | 62.73 | 1,401,189 | -0.47(-0.74%) |
Oct 05, 2021 | 64.89 | 64.95 | 63.11 | 63.20 | 1,188,083 | -1.12(-1.74%) |
Oct 04, 2021 | 64.46 | 65.68 | 63.65 | 64.32 | 883,184 | -0.38(-0.59%) |
Oct 01, 2021 | 62.46 | 65.24 | 62.29 | 64.70 | 1,342,367 | +3.06(+4.96%) |
Sep 30, 2021 | 62.92 | 62.92 | 60.78 | 61.64 | 1,955,104 | -1.26(-2.00%) |
Sep 29, 2021 | 64.58 | 64.70 | 62.44 | 62.90 | 748,470 | -0.98(-1.54%) |
Sep 28, 2021 | 64.53 | 65.28 | 63.54 | 63.88 | 808,337 | -0.81(-1.25%) |
Sep 27, 2021 | 62.85 | 65.36 | 62.54 | 64.69 | 1,359,931 | +2.05(+3.27%) |
Sep 24, 2021 | 62.26 | 63.34 | 61.64 | 62.65 | 897,348 | +0.15(+0.23%) |
Sep 23, 2021 | 61.70 | 63.53 | 61.64 | 62.50 | 1,393,395 | +1.21(+1.97%) |
Sep 22, 2021 | 59.41 | 61.96 | 59.21 | 61.29 | 1,930,859 | +2.38(+4.04%) |
Sep 21, 2021 | 59.98 | 60.56 | 58.60 | 58.91 | 721,859 | -0.42(-0.71%) |
Sep 20, 2021 | 58.12 | 59.82 | 57.98 | 59.33 | 1,070,817 | -0.58(-0.98%) |
Sep 17, 2021 | 59.94 | 61.28 | 59.25 | 59.92 | 1,832,584 | +0.12(+0.20%) |
Sep 16, 2021 | 58.21 | 60.15 | 58.17 | 59.80 | 1,261,042 | +1.73(+2.99%) |
Sep 15, 2021 | 57.74 | 58.68 | 56.67 | 58.07 | 2,043,642 | +0.98(+1.72%) |
Sep 14, 2021 | 56.44 | 57.25 | 55.89 | 57.08 | 2,323,893 | +0.07(+0.12%) |
Sep 13, 2021 | 58.40 | 58.65 | 56.30 | 57.01 | 1,518,298 | -0.72(-1.25%) |
Sep 10, 2021 | 60.38 | 60.38 | 57.63 | 57.73 | 1,569,679 | -2.19(-3.66%) |
Sep 09, 2021 | 58.87 | 60.43 | 57.80 | 59.93 | 1,123,778 | +0.68(+1.15%) |
Sep 08, 2021 | 60.84 | 61.16 | 59.03 | 59.25 | 845,294 | -1.53(-2.52%) |
Sep 07, 2021 | 59.05 | 61.06 | 58.72 | 60.78 | 1,730,222 | +1.67(+2.82%) |
Sep 03, 2021 | 59.46 | 60.02 | 58.19 | 59.11 | 1,301,451 | -0.72(-1.21%) |
Sep 02, 2021 | 60.06 | 60.55 | 59.22 | 59.83 | 874,439 | +0.28(+0.47%) |
Sep 01, 2021 | 60.24 | 60.40 | 59.01 | 59.55 | 871,232 | -0.25(-0.42%) |
Aug 31, 2021 | 60.90 | 61.15 | 59.20 | 59.80 | 1,754,696 | -0.68(-1.13%) |
Aug 30, 2021 | 61.69 | 61.75 | 60.45 | 60.48 | 838,373 | -1.14(-1.85%) |
Aug 27, 2021 | 59.67 | 62.06 | 59.67 | 61.62 | 1,102,484 | +2.21(+3.72%) |
Aug 26, 2021 | 60.30 | 61.67 | 59.13 | 59.41 | 952,003 | -0.95(-1.57%) |
Aug 25, 2021 | 58.91 | 60.45 | 58.53 | 60.36 | 1,015,933 | +1.72(+2.92%) |
Aug 24, 2021 | 56.65 | 59.01 | 56.65 | 58.64 | 955,355 | +1.88(+3.31%) |
Aug 23, 2021 | 55.33 | 57.17 | 54.96 | 56.76 | 802,829 | +2.15(+3.94%) |
Aug 20, 2021 | 54.07 | 54.75 | 53.26 | 54.61 | 811,117 | +0.38(+0.70%) |
Aug 19, 2021 | 55.24 | 55.95 | 53.78 | 54.23 | 1,301,804 | -1.90(-3.39%) |
Aug 18, 2021 | 55.62 | 56.84 | 55.34 | 56.13 | 1,039,327 | +0.11(+0.19%) |
Aug 17, 2021 | 56.75 | 57.26 | 55.36 | 56.02 | 1,416,596 | -1.75(-3.04%) |
Aug 16, 2021 | 57.86 | 58.52 | 56.55 | 57.77 | 856,382 | -0.82(-1.40%) |
Aug 13, 2021 | 59.27 | 59.27 | 58.16 | 58.59 | 778,707 | -0.69(-1.17%) |
Aug 12, 2021 | 59.18 | 59.44 | 57.75 | 59.28 | 673,836 | +0.18(+0.30%) |
Aug 11, 2021 | 57.50 | 59.21 | 56.59 | 59.11 | 1,005,518 | +1.10(+1.90%) |
Aug 10, 2021 | 57.78 | 58.80 | 57.49 | 58.01 | 683,493 | +0.29(+0.51%) |
Aug 09, 2021 | 57.39 | 58.15 | 56.15 | 57.72 | 811,017 | +0.13(+0.22%) |
Aug 06, 2021 | 57.55 | 57.98 | 56.59 | 57.59 | 958,029 | +0.60(+1.06%) |
Aug 05, 2021 | 53.90 | 57.31 | 53.82 | 56.98 | 1,898,438 | +3.10(+5.75%) |
Aug 04, 2021 | 54.62 | 55.79 | 53.70 | 53.89 | 1,642,813 | -1.05(-1.92%) |
Aug 03, 2021 | 56.94 | 56.94 | 53.92 | 54.94 | 1,212,844 | -1.29(-2.29%) |