Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 63.69 | 64.82 | 63.38 | 64.41 | 222,066 | +0.43(+0.67%) |
Jul 28, 2022 | 63.12 | 64.14 | 62.41 | 63.98 | 306,909 | +1.48(+2.37%) |
Jul 27, 2022 | 61.41 | 62.91 | 60.81 | 62.50 | 499,944 | +1.27(+2.08%) |
Jul 26, 2022 | 61.61 | 62.47 | 61.00 | 61.22 | 331,168 | -0.76(-1.22%) |
Jul 25, 2022 | 62.33 | 62.33 | 61.37 | 61.98 | 235,896 | +0.07(+0.11%) |
Jul 22, 2022 | 63.20 | 63.50 | 61.36 | 61.91 | 188,550 | -1.10(-1.75%) |
Jul 21, 2022 | 61.63 | 63.03 | 61.30 | 63.02 | 171,629 | +0.73(+1.17%) |
Jul 20, 2022 | 61.24 | 62.41 | 60.96 | 62.29 | 215,505 | +0.84(+1.36%) |
Jul 19, 2022 | 59.69 | 61.61 | 59.69 | 61.45 | 167,122 | +2.62(+4.45%) |
Jul 18, 2022 | 59.61 | 60.14 | 58.63 | 58.84 | 360,149 | -0.22(-0.37%) |
Jul 15, 2022 | 57.21 | 59.09 | 56.54 | 59.05 | 281,335 | +2.71(+4.80%) |
Jul 14, 2022 | 55.63 | 56.66 | 55.27 | 56.35 | 250,064 | -0.43(-0.75%) |
Jul 13, 2022 | 55.38 | 57.11 | 54.85 | 56.78 | 219,790 | +0.37(+0.65%) |
Jul 12, 2022 | 56.10 | 57.94 | 56.10 | 56.41 | 268,447 | -0.01(-0.02%) |
Jul 11, 2022 | 55.36 | 57.07 | 55.36 | 56.42 | 313,747 | +0.26(+0.46%) |
Jul 08, 2022 | 55.87 | 56.96 | 55.63 | 56.16 | 318,779 | -0.04(-0.07%) |
Jul 07, 2022 | 53.39 | 56.57 | 53.39 | 56.20 | 295,172 | +3.34(+6.33%) |
Jul 06, 2022 | 52.35 | 53.33 | 51.78 | 52.85 | 296,909 | +0.29(+0.55%) |
Jul 05, 2022 | 51.55 | 52.59 | 50.66 | 52.57 | 317,897 | -0.18(-0.34%) |
Jul 01, 2022 | 52.55 | 53.58 | 51.96 | 52.75 | 304,547 | -0.27(-0.51%) |
Jun 30, 2022 | 52.12 | 53.64 | 51.92 | 53.01 | 428,173 | -0.20(-0.37%) |
Jun 29, 2022 | 53.58 | 53.94 | 51.94 | 53.21 | 391,738 | -0.74(-1.37%) |
Jun 28, 2022 | 55.41 | 56.10 | 53.70 | 53.95 | 1,114,499 | -0.49(-0.90%) |
Jun 27, 2022 | 52.54 | 55.11 | 51.93 | 54.44 | 424,797 | +2.42(+4.65%) |
Jun 24, 2022 | 49.82 | 52.09 | 49.82 | 52.02 | 974,588 | +2.87(+5.83%) |
Jun 23, 2022 | 49.47 | 49.83 | 48.02 | 49.15 | 309,521 | -0.58(-1.16%) |
Jun 22, 2022 | 49.71 | 50.77 | 49.34 | 49.73 | 410,042 | +0.27(+0.54%) |
Jun 21, 2022 | 51.18 | 51.37 | 49.44 | 49.46 | 323,503 | -0.71(-1.41%) |
Jun 17, 2022 | 49.22 | 50.67 | 48.62 | 50.17 | 630,818 | +1.52(+3.13%) |
Jun 16, 2022 | 52.47 | 53.04 | 47.66 | 48.65 | 453,202 | -5.64(-10.39%) |
Jun 15, 2022 | 53.82 | 55.28 | 53.19 | 54.29 | 373,267 | +1.60(+3.04%) |
Jun 14, 2022 | 53.00 | 53.42 | 51.96 | 52.69 | 311,874 | -0.14(-0.26%) |
Jun 13, 2022 | 53.92 | 54.19 | 52.05 | 52.82 | 402,780 | -2.65(-4.78%) |
Jun 10, 2022 | 56.24 | 57.01 | 55.16 | 55.48 | 258,350 | -1.59(-2.79%) |
Jun 09, 2022 | 57.39 | 58.03 | 56.82 | 57.07 | 230,067 | -1.00(-1.73%) |
Jun 08, 2022 | 58.47 | 58.47 | 57.48 | 58.07 | 308,478 | -0.95(-1.62%) |
Jun 07, 2022 | 57.72 | 59.17 | 57.32 | 59.03 | 166,765 | +0.51(+0.87%) |
Jun 06, 2022 | 57.83 | 58.65 | 57.24 | 58.52 | 187,676 | +1.59(+2.79%) |
Jun 03, 2022 | 57.38 | 57.55 | 56.42 | 56.93 | 185,499 | -1.05(-1.82%) |
Jun 02, 2022 | 56.39 | 58.05 | 56.23 | 57.99 | 139,630 | +1.75(+3.11%) |
Jun 01, 2022 | 57.40 | 57.67 | 55.60 | 56.24 | 199,462 | -1.01(-1.77%) |
May 31, 2022 | 56.64 | 57.58 | 56.08 | 57.25 | 255,078 | +0.08(+0.14%) |
May 27, 2022 | 56.10 | 57.26 | 55.54 | 57.17 | 201,739 | +1.77(+3.19%) |
May 26, 2022 | 54.44 | 55.65 | 54.44 | 55.40 | 142,844 | +1.10(+2.03%) |
May 25, 2022 | 52.82 | 54.67 | 52.82 | 54.30 | 180,553 | +1.59(+3.02%) |
May 24, 2022 | 53.73 | 54.10 | 51.64 | 52.71 | 289,975 | -1.41(-2.61%) |
May 23, 2022 | 54.53 | 54.71 | 53.42 | 54.12 | 266,176 | +0.13(+0.24%) |
May 20, 2022 | 54.71 | 54.71 | 52.61 | 53.99 | 286,150 | -0.08(-0.15%) |
May 19, 2022 | 54.60 | 55.23 | 53.69 | 54.07 | 275,218 | -1.07(-1.95%) |
May 18, 2022 | 56.07 | 56.69 | 54.77 | 55.14 | 289,270 | -1.54(-2.72%) |
May 17, 2022 | 55.79 | 56.94 | 55.54 | 56.68 | 488,094 | +1.83(+3.34%) |
May 16, 2022 | 55.36 | 55.54 | 54.29 | 54.85 | 252,836 | -0.78(-1.39%) |
May 13, 2022 | 54.82 | 56.39 | 54.70 | 55.63 | 418,352 | +1.52(+2.81%) |
May 12, 2022 | 53.38 | 54.19 | 52.76 | 54.11 | 332,817 | +0.60(+1.11%) |
May 11, 2022 | 55.48 | 56.62 | 53.41 | 53.51 | 299,615 | -1.49(-2.71%) |
May 10, 2022 | 56.23 | 56.23 | 54.13 | 55.00 | 261,965 | -0.31(-0.56%) |
May 09, 2022 | 54.46 | 55.95 | 54.40 | 55.31 | 341,042 | +0.21(+0.38%) |
May 06, 2022 | 55.41 | 56.18 | 54.48 | 55.10 | 239,195 | -0.87(-1.55%) |
May 05, 2022 | 56.77 | 58.01 | 55.01 | 55.97 | 366,409 | -0.86(-1.52%) |
May 04, 2022 | 53.89 | 57.00 | 52.15 | 56.83 | 668,206 | +4.82(+9.27%) |
May 03, 2022 | 51.38 | 52.36 | 51.13 | 52.01 | 146,716 | +0.63(+1.22%) |
May 02, 2022 | 51.01 | 51.73 | 49.68 | 51.38 | 202,960 | +0.05(+0.10%) |
Apr 29, 2022 | 52.23 | 53.24 | 51.18 | 51.33 | 255,176 | -1.18(-2.25%) |
Apr 28, 2022 | 51.74 | 52.94 | 50.97 | 52.52 | 247,071 | +1.73(+3.41%) |
Apr 27, 2022 | 49.47 | 50.99 | 49.12 | 50.79 | 417,033 | +1.31(+2.65%) |
Apr 26, 2022 | 50.64 | 51.28 | 49.31 | 49.47 | 254,756 | -1.88(-3.66%) |
Apr 25, 2022 | 50.45 | 51.39 | 49.30 | 51.35 | 293,572 | +0.79(+1.55%) |
Apr 22, 2022 | 51.82 | 51.90 | 50.38 | 50.57 | 242,245 | -1.85(-3.53%) |
Apr 21, 2022 | 53.46 | 53.98 | 52.07 | 52.42 | 218,976 | -0.37(-0.70%) |
Apr 20, 2022 | 52.15 | 53.29 | 52.15 | 52.79 | 225,023 | +1.80(+3.53%) |
Apr 19, 2022 | 49.43 | 51.12 | 49.43 | 50.99 | 213,637 | +1.59(+3.22%) |
Apr 18, 2022 | 48.35 | 49.65 | 48.35 | 49.39 | 225,928 | +0.62(+1.26%) |
Apr 14, 2022 | 49.62 | 49.86 | 48.69 | 48.78 | 147,105 | -0.85(-1.70%) |
Apr 13, 2022 | 48.36 | 49.74 | 48.27 | 49.62 | 247,033 | +1.43(+2.97%) |
Apr 12, 2022 | 48.58 | 49.67 | 47.98 | 48.19 | 263,226 | -0.01(-0.02%) |
Apr 11, 2022 | 48.93 | 50.09 | 48.08 | 48.20 | 308,439 | -1.04(-2.12%) |
Apr 08, 2022 | 49.40 | 50.05 | 48.16 | 49.25 | 537,301 | -0.46(-0.92%) |
Apr 07, 2022 | 50.32 | 50.51 | 48.56 | 49.70 | 457,930 | -0.65(-1.28%) |
Apr 06, 2022 | 51.84 | 52.24 | 49.98 | 50.35 | 382,789 | -1.94(-3.71%) |
Apr 05, 2022 | 53.75 | 53.92 | 52.06 | 52.29 | 426,590 | -1.80(-3.33%) |
Apr 04, 2022 | 54.87 | 55.36 | 53.69 | 54.09 | 243,320 | -0.53(-0.96%) |
Apr 01, 2022 | 55.59 | 56.03 | 53.63 | 54.61 | 328,815 | -0.47(-0.85%) |
Mar 31, 2022 | 55.79 | 56.52 | 54.99 | 55.08 | 184,624 | -1.20(-2.14%) |
Mar 30, 2022 | 57.38 | 57.54 | 56.01 | 56.28 | 210,275 | -1.07(-1.87%) |
Mar 29, 2022 | 56.30 | 57.55 | 56.15 | 57.36 | 243,313 | +1.90(+3.42%) |
Mar 28, 2022 | 56.42 | 56.77 | 54.85 | 55.46 | 158,908 | -1.18(-2.09%) |
Mar 25, 2022 | 57.60 | 57.91 | 56.16 | 56.64 | 169,278 | -0.84(-1.45%) |
Mar 24, 2022 | 57.06 | 57.89 | 56.72 | 57.48 | 164,753 | +0.67(+1.17%) |
Mar 23, 2022 | 57.15 | 58.07 | 56.78 | 56.81 | 253,088 | -1.01(-1.75%) |
Mar 22, 2022 | 57.64 | 58.48 | 57.12 | 57.83 | 244,525 | +0.56(+0.97%) |
Mar 21, 2022 | 57.52 | 58.60 | 56.76 | 57.27 | 209,252 | -0.61(-1.05%) |
Mar 18, 2022 | 57.04 | 58.22 | 55.79 | 57.88 | 474,028 | +0.72(+1.25%) |
Mar 17, 2022 | 56.45 | 57.48 | 56.10 | 57.16 | 233,812 | -0.16(-0.28%) |
Mar 16, 2022 | 56.46 | 58.13 | 55.90 | 57.32 | 298,586 | +1.15(+2.05%) |
Mar 15, 2022 | 55.10 | 56.51 | 55.02 | 56.17 | 262,757 | +1.59(+2.91%) |
Mar 14, 2022 | 56.17 | 56.34 | 54.40 | 54.57 | 237,400 | -1.24(-2.23%) |
Mar 11, 2022 | 56.34 | 57.50 | 55.76 | 55.82 | 207,618 | -0.26(-0.46%) |
Mar 10, 2022 | 54.51 | 56.09 | 54.38 | 56.08 | 214,369 | +0.25(+0.45%) |
Mar 09, 2022 | 54.87 | 56.34 | 54.54 | 55.83 | 237,945 | +2.34(+4.37%) |
Mar 08, 2022 | 53.38 | 55.39 | 52.83 | 53.49 | 469,022 | +0.51(+0.96%) |
Mar 07, 2022 | 56.02 | 56.30 | 52.86 | 52.98 | 313,110 | -3.16(-5.63%) |
Mar 04, 2022 | 55.41 | 56.61 | 55.33 | 56.14 | 367,369 | -0.12(-0.21%) |
Mar 03, 2022 | 56.77 | 57.14 | 55.97 | 56.26 | 293,155 | -0.35(-0.61%) |
Mar 02, 2022 | 54.24 | 57.06 | 54.24 | 56.61 | 307,872 | +2.77(+5.15%) |
Mar 01, 2022 | 55.63 | 55.99 | 53.30 | 53.84 | 349,241 | -2.14(-3.82%) |
Feb 28, 2022 | 55.14 | 56.47 | 55.14 | 55.97 | 573,067 | -0.09(-0.16%) |
Feb 25, 2022 | 55.32 | 56.21 | 54.28 | 56.06 | 248,577 | +0.79(+1.44%) |
Feb 24, 2022 | 52.10 | 55.43 | 50.93 | 55.27 | 431,107 | +1.90(+3.55%) |
Feb 23, 2022 | 53.87 | 54.05 | 52.99 | 53.37 | 402,274 | -0.06(-0.11%) |
Feb 22, 2022 | 54.29 | 55.26 | 53.13 | 53.43 | 255,590 | -1.42(-2.59%) |
Feb 18, 2022 | 54.85 | 0 | +0.42(+0.77%) | |||
Feb 17, 2022 | 56.06 | 56.06 | 54.31 | 54.43 | 450,159 | -2.25(-3.98%) |
Feb 16, 2022 | 56.62 | 57.08 | 56.10 | 56.69 | 396,839 | -0.07(-0.12%) |
Feb 15, 2022 | 56.28 | 57.22 | 56.03 | 56.76 | 665,287 | +1.15(+2.07%) |
Feb 14, 2022 | 55.25 | 55.77 | 54.40 | 55.61 | 470,299 | +0.41(+0.74%) |
Feb 11, 2022 | 56.38 | 56.98 | 55.05 | 55.20 | 455,993 | -0.58(-1.03%) |
Feb 10, 2022 | 57.23 | 58.75 | 55.58 | 55.78 | 682,046 | -2.45(-4.21%) |
Feb 09, 2022 | 55.44 | 58.25 | 53.97 | 58.23 | 479,428 | +1.13(+1.98%) |
Feb 08, 2022 | 55.87 | 57.52 | 55.63 | 57.10 | 404,899 | +1.47(+2.64%) |
Feb 07, 2022 | 55.79 | 56.33 | 55.32 | 55.63 | 335,471 | -0.06(-0.11%) |
Feb 04, 2022 | 55.93 | 56.28 | 54.38 | 55.69 | 345,656 | -0.80(-1.42%) |
Feb 03, 2022 | 56.88 | 56.43 | 56.49 | 313,330 | -1.22(-2.12%) | |
Feb 02, 2022 | 56.69 | 57.72 | 56.34 | 57.71 | 362,824 | +0.98(+1.73%) |
Feb 01, 2022 | 55.66 | 56.81 | 54.48 | 56.73 | 460,691 | +1.15(+2.07%) |
Jan 31, 2022 | 53.95 | 55.60 | 55.58 | 297,989 | +1.34(+2.47%) | |
Jan 28, 2022 | 53.23 | 54.30 | 52.29 | 54.24 | 194,000 | +0.89(+1.68%) |
Jan 27, 2022 | 54.90 | 55.68 | 52.88 | 53.34 | 187,885 | -1.05(-1.94%) |
Jan 26, 2022 | 55.64 | 56.52 | 53.59 | 54.40 | 277,800 | -0.55(-0.99%) |
Jan 25, 2022 | 56.08 | 56.23 | 54.13 | 54.94 | 278,874 | -2.33(-4.08%) |
Jan 24, 2022 | 55.91 | 57.55 | 54.87 | 57.28 | 359,345 | +0.32(+0.56%) |
Jan 21, 2022 | 58.69 | 59.15 | 56.92 | 56.96 | 277,843 | -1.91(-3.24%) |
Jan 20, 2022 | 60.75 | 61.62 | 58.72 | 58.87 | 249,410 | -1.82(-3.00%) |
Jan 19, 2022 | 62.08 | 62.30 | 60.25 | 60.68 | 223,378 | -1.23(-1.99%) |
Jan 18, 2022 | 62.43 | 62.56 | 61.67 | 61.91 | 198,330 | -1.37(-2.17%) |
Jan 14, 2022 | 63.29 | 0 | +0.61(+0.97%) | |||
Jan 13, 2022 | 62.90 | 64.15 | 62.63 | 62.68 | 143,080 | -0.24(-0.38%) |
Jan 12, 2022 | 62.67 | 63.30 | 61.47 | 62.92 | 222,946 | +0.66(+1.05%) |
Jan 11, 2022 | 60.37 | 62.29 | 59.32 | 62.26 | 255,499 | +2.16(+3.59%) |
Jan 10, 2022 | 60.41 | 60.41 | 58.92 | 60.11 | 164,590 | -0.74(-1.21%) |
Jan 07, 2022 | 62.29 | 62.53 | 60.72 | 60.84 | 166,622 | -1.79(-2.85%) |
Jan 06, 2022 | 63.12 | 63.44 | 62.38 | 62.63 | 173,471 | -0.51(-0.80%) |
Jan 05, 2022 | 64.62 | 65.15 | 63.03 | 63.14 | 133,707 | -1.28(-1.99%) |
Jan 04, 2022 | 64.83 | 65.59 | 64.27 | 64.42 | 171,245 | -0.05(-0.08%) |
Jan 03, 2022 | 65.62 | 67.00 | 64.01 | 64.47 | 310,702 | -0.82(-1.26%) |
Dec 31, 2021 | 63.60 | 66.02 | 63.42 | 65.29 | 219,438 | +1.62(+2.54%) |
Dec 30, 2021 | 64.32 | 64.81 | 63.66 | 63.67 | 128,477 | -0.80(-1.25%) |
Dec 29, 2021 | 64.18 | 64.92 | 63.98 | 64.48 | 112,751 | +0.28(+0.43%) |
Dec 28, 2021 | 64.63 | 64.84 | 64.04 | 64.20 | 124,406 | -0.66(-1.01%) |
Dec 27, 2021 | 63.22 | 64.86 | 63.08 | 64.85 | 297,252 | +1.56(+2.46%) |
Dec 23, 2021 | 62.79 | 63.70 | 62.79 | 63.30 | 135,881 | +0.82(+1.32%) |
Dec 22, 2021 | 60.07 | 62.47 | 59.97 | 62.47 | 433,396 | +2.40(+4.00%) |
Dec 21, 2021 | 59.07 | 60.46 | 59.07 | 60.07 | 229,400 | +1.77(+3.03%) |
Dec 20, 2021 | 58.95 | 58.99 | 56.83 | 58.30 | 228,144 | -1.54(-2.57%) |
Dec 17, 2021 | 59.41 | 60.69 | 58.70 | 59.84 | 440,763 | -0.03(-0.05%) |
Dec 16, 2021 | 61.86 | 62.38 | 59.85 | 59.87 | 235,095 | -1.33(-2.18%) |
Dec 15, 2021 | 60.43 | 61.53 | 60.23 | 61.20 | 338,765 | +0.40(+0.65%) |
Dec 14, 2021 | 60.80 | 61.49 | 60.41 | 60.80 | 188,408 | -0.05(-0.08%) |
Dec 13, 2021 | 62.03 | 62.03 | 60.83 | 60.85 | 120,853 | -1.79(-2.85%) |
Dec 10, 2021 | 62.48 | 63.13 | 61.46 | 62.64 | 186,031 | +0.54(+0.86%) |
Dec 09, 2021 | 62.51 | 63.29 | 61.66 | 62.10 | 172,503 | -1.00(-1.59%) |
Dec 08, 2021 | 63.54 | 63.78 | 62.72 | 63.10 | 302,441 | -0.17(-0.27%) |
Dec 07, 2021 | 62.77 | 64.08 | 62.73 | 63.27 | 163,227 | +1.16(+1.87%) |
Dec 06, 2021 | 62.09 | 62.59 | 60.91 | 62.11 | 144,128 | +0.87(+1.43%) |
Dec 03, 2021 | 61.75 | 62.13 | 60.48 | 61.24 | 156,810 | -0.33(-0.53%) |
Dec 02, 2021 | 60.56 | 62.27 | 60.46 | 61.57 | 184,953 | +1.58(+2.63%) |
Dec 01, 2021 | 63.02 | 63.15 | 59.93 | 59.99 | 309,652 | -1.22(-1.99%) |
Nov 30, 2021 | 61.78 | 62.23 | 59.99 | 61.21 | 493,800 | -1.06(-1.71%) |
Nov 29, 2021 | 64.16 | 64.16 | 62.01 | 62.27 | 191,845 | -0.66(-1.04%) |
Nov 26, 2021 | 63.90 | 64.11 | 61.89 | 62.93 | 152,079 | -2.97(-4.50%) |
Nov 24, 2021 | 66.35 | 66.45 | 64.84 | 65.89 | 606,435 | -0.95(-1.43%) |
Nov 23, 2021 | 66.53 | 67.10 | 65.86 | 66.85 | 162,357 | +0.57(+0.85%) |
Nov 22, 2021 | 67.06 | 67.39 | 66.27 | 66.28 | 161,957 | -0.30(-0.45%) |
Nov 19, 2021 | 66.75 | 67.58 | 66.53 | 66.58 | 161,117 | -0.82(-1.22%) |
Nov 18, 2021 | 67.03 | 67.46 | 66.27 | 67.40 | 215,422 | +0.37(+0.55%) |
Nov 17, 2021 | 67.10 | 67.45 | 66.50 | 67.04 | 156,704 | -0.37(-0.54%) |
Nov 16, 2021 | 67.23 | 68.04 | 67.19 | 67.40 | 256,086 | -0.14(-0.21%) |
Nov 15, 2021 | 67.49 | 67.57 | 66.96 | 67.54 | 149,743 | +0.54(+0.80%) |
Nov 12, 2021 | 67.01 | 67.78 | 66.85 | 67.01 | 174,123 | +0.12(+0.18%) |
Nov 11, 2021 | 65.71 | 68.36 | 65.64 | 66.89 | 263,578 | +1.30(+1.98%) |
Nov 10, 2021 | 65.32 | 65.59 | 377,161 | +0.19(+0.29%) | ||
Nov 09, 2021 | 65.00 | 65.96 | 64.68 | 65.40 | 292,444 | +0.33(+0.50%) |
Nov 08, 2021 | 66.18 | 66.70 | 64.82 | 65.07 | 241,748 | -0.54(-0.82%) |
Nov 05, 2021 | 63.72 | 66.19 | 63.41 | 65.61 | 291,709 | +2.77(+4.41%) |
Nov 04, 2021 | 65.66 | 65.66 | 62.42 | 62.84 | 253,273 | -1.24(-1.94%) |
Nov 03, 2021 | 65.46 | 66.50 | 63.99 | 64.08 | 429,327 | -0.09(-0.14%) |
Nov 02, 2021 | 61.70 | 64.69 | 61.35 | 64.17 | 690,962 | +2.62(+4.26%) |
Nov 01, 2021 | 60.01 | 62.03 | 59.76 | 61.55 | 397,747 | +1.79(+2.99%) |
Oct 29, 2021 | 58.91 | 59.94 | 58.88 | 59.76 | 153,703 | +0.63(+1.06%) |
Oct 28, 2021 | 58.62 | 59.20 | 58.60 | 59.13 | 125,192 | +0.66(+1.14%) |
Oct 27, 2021 | 58.98 | 59.18 | 58.44 | 58.47 | 134,405 | -0.91(-1.54%) |
Oct 26, 2021 | 60.46 | 59.36 | 59.38 | 118,955 | -0.73(-1.22%) | |
Oct 25, 2021 | 60.04 | 60.48 | 59.81 | 60.12 | 127,367 | +0.26(+0.43%) |
Oct 22, 2021 | 60.37 | 60.97 | 59.71 | 59.86 | 146,339 | -0.25(-0.41%) |
Oct 21, 2021 | 59.71 | 60.45 | 59.27 | 60.11 | 121,172 | +0.09(+0.15%) |
Oct 20, 2021 | 60.14 | 60.50 | 59.69 | 60.02 | 150,514 | -0.16(-0.26%) |
Oct 19, 2021 | 59.48 | 60.46 | 59.24 | 60.18 | 151,229 | +1.02(+1.73%) |
Oct 18, 2021 | 59.65 | 60.45 | 59.07 | 59.15 | 171,058 | -0.98(-1.63%) |
Oct 15, 2021 | 62.36 | 62.48 | 60.10 | 60.14 | 260,913 | -1.09(-1.78%) |
Oct 14, 2021 | 60.69 | 61.36 | 60.11 | 61.23 | 213,273 | +1.23(+2.05%) |
Oct 13, 2021 | 60.09 | 60.14 | 59.35 | 60.00 | 94,654 | -0.14(-0.23%) |
Oct 12, 2021 | 60.44 | 60.80 | 59.66 | 60.14 | 114,010 | -0.28(-0.46%) |
Oct 11, 2021 | 58.90 | 60.75 | 58.84 | 60.42 | 317,794 | +1.58(+2.68%) |
Oct 08, 2021 | 59.11 | 59.67 | 58.63 | 58.84 | 183,882 | -0.28(-0.47%) |
Oct 07, 2021 | 59.04 | 60.49 | 58.90 | 59.12 | 267,060 | +0.86(+1.48%) |
Oct 06, 2021 | 57.88 | 58.60 | 57.37 | 58.25 | 138,743 | -0.58(-0.98%) |
Oct 05, 2021 | 58.41 | 59.28 | 58.34 | 58.83 | 248,074 | +0.37(+0.63%) |
Oct 04, 2021 | 58.62 | 59.19 | 58.07 | 58.46 | 190,786 | -0.11(-0.19%) |
Oct 01, 2021 | 57.99 | 58.84 | 57.14 | 58.57 | 522,965 | +0.74(+1.29%) |
Sep 30, 2021 | 60.25 | 60.25 | 57.81 | 57.82 | 161,008 | -1.76(-2.95%) |
Sep 29, 2021 | 60.27 | 60.52 | 59.21 | 59.58 | 193,046 | -0.54(-0.89%) |
Sep 28, 2021 | 59.27 | 60.60 | 58.92 | 60.12 | 425,452 | +0.49(+0.82%) |
Sep 27, 2021 | 58.58 | 60.24 | 58.58 | 59.63 | 339,524 | +1.16(+1.99%) |
Sep 24, 2021 | 57.24 | 58.76 | 57.22 | 58.47 | 257,464 | +0.77(+1.34%) |
Sep 23, 2021 | 57.29 | 58.29 | 57.29 | 57.70 | 204,455 | +0.75(+1.32%) |
Sep 22, 2021 | 55.81 | 57.65 | 55.27 | 56.94 | 202,679 | +1.65(+2.98%) |
Sep 21, 2021 | 56.55 | 56.55 | 54.93 | 55.29 | 261,475 | -0.62(-1.10%) |
Sep 20, 2021 | 55.91 | 56.66 | 54.67 | 55.91 | 237,359 | -1.61(-2.80%) |
Sep 17, 2021 | 57.80 | 57.80 | 56.91 | 57.52 | 712,335 | -0.39(-0.67%) |
Sep 16, 2021 | 57.72 | 58.31 | 56.93 | 57.90 | 239,611 | +0.39(+0.67%) |
Sep 15, 2021 | 55.47 | 57.68 | 55.28 | 57.52 | 394,365 | +1.73(+3.10%) |
Sep 14, 2021 | 57.14 | 57.32 | 55.29 | 55.79 | 221,503 | -1.20(-2.11%) |
Sep 13, 2021 | 57.64 | 57.94 | 56.50 | 56.99 | 206,136 | -0.11(-0.19%) |
Sep 10, 2021 | 58.06 | 58.28 | 56.51 | 57.10 | 309,283 | -0.42(-0.72%) |
Sep 09, 2021 | 58.22 | 58.63 | 57.07 | 57.52 | 342,733 | +1.03(+1.83%) |
Sep 08, 2021 | 56.78 | 57.00 | 56.04 | 56.49 | 275,633 | -0.88(-1.54%) |
Sep 07, 2021 | 57.99 | 58.05 | 57.15 | 57.37 | 175,646 | -0.61(-1.06%) |
Sep 03, 2021 | 57.30 | 58.05 | 57.08 | 57.98 | 173,474 | +0.49(+0.85%) |
Sep 02, 2021 | 56.42 | 57.62 | 55.87 | 57.50 | 172,404 | +1.46(+2.60%) |
Sep 01, 2021 | 57.14 | 57.14 | 55.41 | 56.04 | 177,505 | -0.73(-1.29%) |
Aug 31, 2021 | 56.70 | 57.01 | 56.16 | 56.77 | 370,290 | +0.42(+0.74%) |
Aug 30, 2021 | 57.45 | 57.45 | 56.19 | 56.36 | 130,399 | -0.78(-1.37%) |
Aug 27, 2021 | 55.05 | 57.30 | 54.85 | 57.14 | 241,904 | +2.16(+3.93%) |
Aug 26, 2021 | 55.40 | 55.83 | 54.54 | 54.98 | 157,637 | -0.73(-1.32%) |
Aug 25, 2021 | 54.59 | 56.13 | 54.19 | 55.71 | 159,374 | +0.88(+1.61%) |
Aug 24, 2021 | 54.23 | 54.93 | 53.83 | 54.83 | 113,371 | +0.95(+1.77%) |
Aug 23, 2021 | 54.55 | 54.59 | 53.58 | 53.88 | 209,331 | -0.11(-0.20%) |
Aug 20, 2021 | 52.32 | 54.04 | 51.99 | 53.99 | 196,239 | +1.59(+3.03%) |
Aug 19, 2021 | 52.68 | 53.37 | 51.62 | 52.40 | 202,073 | -1.14(-2.13%) |
Aug 18, 2021 | 53.46 | 54.45 | 53.24 | 53.54 | 250,064 | +0.22(+0.41%) |
Aug 17, 2021 | 53.29 | 53.43 | 52.37 | 53.32 | 167,783 | -0.79(-1.47%) |
Aug 16, 2021 | 54.30 | 54.51 | 53.40 | 54.12 | 138,695 | -0.82(-1.50%) |
Aug 13, 2021 | 54.50 | 55.10 | 54.50 | 54.94 | 118,614 | +0.10(+0.18%) |
Aug 12, 2021 | 55.30 | 55.77 | 54.55 | 54.84 | 190,541 | -0.38(-0.68%) |
Aug 11, 2021 | 53.32 | 55.37 | 52.85 | 55.22 | 280,021 | +2.33(+4.41%) |
Aug 10, 2021 | 51.90 | 52.95 | 51.70 | 52.89 | 143,076 | +1.35(+2.62%) |
Aug 09, 2021 | 52.13 | 52.13 | 51.32 | 51.54 | 92,568 | -0.95(-1.81%) |
Aug 06, 2021 | 51.90 | 52.65 | 51.39 | 52.49 | 133,299 | +1.32(+2.58%) |
Aug 05, 2021 | 54.24 | 54.24 | 50.68 | 51.17 | 218,295 | -2.19(-4.11%) |
Aug 04, 2021 | 52.88 | 54.09 | 49.46 | 53.36 | 308,464 | +4.62(+9.48%) |
Aug 03, 2021 | 47.91 | 48.96 | 47.54 | 48.74 | 123,346 | +0.75(+1.57%) |