Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.90 | 54.20 | 52.90 | 53.26 | 1,259,432 | +0.32(+0.60%) |
Oct 28, 2022 | 52.64 | 52.95 | 51.67 | 52.95 | 827,671 | +0.59(+1.12%) |
Oct 27, 2022 | 51.60 | 53.37 | 51.43 | 52.36 | 1,121,983 | +1.04(+2.02%) |
Oct 26, 2022 | 51.33 | 52.18 | 51.22 | 51.32 | 642,798 | +0.15(+0.29%) |
Oct 25, 2022 | 50.23 | 51.28 | 50.14 | 51.17 | 626,919 | +0.71(+1.40%) |
Oct 24, 2022 | 50.95 | 51.26 | 49.76 | 50.46 | 851,619 | -0.47(-0.92%) |
Oct 21, 2022 | 49.80 | 51.06 | 49.28 | 50.93 | 700,955 | +0.96(+1.92%) |
Oct 20, 2022 | 49.67 | 51.06 | 49.51 | 49.97 | 620,746 | +0.31(+0.62%) |
Oct 19, 2022 | 50.44 | 51.38 | 49.43 | 49.66 | 623,787 | -0.76(-1.50%) |
Oct 18, 2022 | 51.12 | 51.60 | 50.03 | 50.42 | 810,872 | +0.74(+1.49%) |
Oct 17, 2022 | 49.75 | 50.44 | 48.33 | 49.68 | 628,883 | +1.08(+2.22%) |
Oct 14, 2022 | 49.63 | 50.33 | 48.46 | 48.61 | 810,663 | -0.38(-0.77%) |
Oct 13, 2022 | 46.92 | 49.52 | 45.82 | 48.99 | 729,975 | +0.97(+2.01%) |
Oct 12, 2022 | 46.74 | 48.44 | 45.87 | 48.02 | 845,416 | +1.42(+3.04%) |
Oct 11, 2022 | 47.35 | 47.53 | 45.35 | 46.60 | 935,788 | -1.07(-2.24%) |
Oct 10, 2022 | 47.20 | 47.95 | 46.94 | 47.67 | 518,784 | +0.61(+1.29%) |
Oct 07, 2022 | 46.76 | 47.43 | 46.16 | 47.06 | 818,012 | -0.48(-1.01%) |
Oct 06, 2022 | 47.16 | 48.08 | 47.01 | 47.54 | 676,293 | -0.09(-0.19%) |
Oct 05, 2022 | 46.72 | 47.82 | 46.16 | 47.63 | 977,706 | -0.08(-0.17%) |
Oct 04, 2022 | 45.82 | 47.73 | 45.68 | 47.71 | 966,154 | +3.51(+7.94%) |
Oct 03, 2022 | 43.13 | 44.79 | 42.60 | 44.20 | 945,127 | +1.98(+4.70%) |
Sep 30, 2022 | 42.99 | 43.53 | 42.18 | 42.21 | 937,476 | -0.71(-1.65%) |
Sep 29, 2022 | 42.47 | 43.00 | 41.57 | 42.92 | 1,246,974 | -0.45(-1.03%) |
Sep 28, 2022 | 41.99 | 43.83 | 41.73 | 43.37 | 1,029,918 | +1.69(+4.04%) |
Sep 27, 2022 | 40.23 | 41.77 | 40.23 | 41.69 | 1,219,894 | +2.04(+5.16%) |
Sep 26, 2022 | 40.68 | 41.42 | 39.62 | 39.64 | 1,423,383 | -1.48(-3.59%) |
Sep 23, 2022 | 40.23 | 41.48 | 39.73 | 41.12 | 1,983,104 | -0.14(-0.34%) |
Sep 22, 2022 | 42.56 | 42.60 | 40.36 | 41.26 | 1,301,190 | -1.34(-3.14%) |
Sep 21, 2022 | 43.86 | 43.92 | 42.14 | 42.59 | 1,108,245 | -0.97(-2.22%) |
Sep 20, 2022 | 44.03 | 44.40 | 43.25 | 43.56 | 668,687 | -1.19(-2.65%) |
Sep 19, 2022 | 43.11 | 45.18 | 42.94 | 44.75 | 702,171 | +0.63(+1.42%) |
Sep 16, 2022 | 45.17 | 45.48 | 43.88 | 44.12 | 1,182,061 | -2.13(-4.61%) |
Sep 15, 2022 | 46.62 | 47.50 | 45.91 | 46.25 | 1,194,114 | -0.67(-1.42%) |
Sep 14, 2022 | 47.41 | 47.41 | 45.83 | 46.92 | 984,634 | -0.25(-0.53%) |
Sep 13, 2022 | 46.71 | 47.63 | 46.62 | 47.17 | 1,028,337 | -1.38(-2.83%) |
Sep 12, 2022 | 47.65 | 48.91 | 47.62 | 48.55 | 896,518 | +1.58(+3.35%) |
Sep 09, 2022 | 45.73 | 47.03 | 45.32 | 46.97 | 633,426 | +2.07(+4.62%) |
Sep 08, 2022 | 43.85 | 44.91 | 43.32 | 44.90 | 728,391 | +0.42(+0.94%) |
Sep 07, 2022 | 43.16 | 44.93 | 42.97 | 44.48 | 1,234,524 | +0.90(+2.06%) |
Sep 06, 2022 | 43.57 | 43.66 | 42.74 | 43.58 | 989,814 | +0.21(+0.48%) |
Sep 02, 2022 | 44.10 | 44.10 | 43.01 | 43.37 | 401,340 | +0.19(+0.44%) |
Sep 01, 2022 | 43.38 | 43.47 | 42.20 | 43.18 | 677,126 | -0.75(-1.70%) |
Aug 31, 2022 | 44.85 | 45.04 | 43.87 | 43.93 | 973,278 | -0.74(-1.65%) |
Aug 30, 2022 | 45.93 | 46.04 | 44.34 | 44.67 | 565,913 | -0.71(-1.56%) |
Aug 29, 2022 | 45.15 | 45.92 | 44.72 | 45.38 | 535,583 | -0.09(-0.20%) |
Aug 26, 2022 | 47.70 | 47.95 | 45.47 | 45.47 | 460,916 | -2.23(-4.68%) |
Aug 25, 2022 | 46.67 | 47.91 | 46.13 | 47.70 | 498,130 | +1.47(+3.17%) |
Aug 24, 2022 | 46.26 | 46.69 | 45.81 | 46.23 | 602,187 | -0.34(-0.73%) |
Aug 23, 2022 | 46.26 | 47.20 | 46.26 | 46.57 | 702,890 | +0.60(+1.30%) |
Aug 22, 2022 | 46.15 | 46.57 | 45.77 | 45.97 | 658,966 | -1.40(-2.95%) |
Aug 19, 2022 | 48.08 | 48.11 | 46.59 | 47.37 | 887,492 | -1.32(-2.70%) |
Aug 18, 2022 | 48.62 | 49.12 | 48.26 | 48.69 | 587,752 | -0.17(-0.35%) |
Aug 17, 2022 | 49.41 | 49.67 | 48.42 | 48.86 | 675,241 | -1.61(-3.18%) |
Aug 16, 2022 | 50.17 | 50.89 | 49.99 | 50.46 | 547,643 | +0.03(+0.06%) |
Aug 15, 2022 | 49.67 | 50.44 | 49.43 | 50.43 | 669,628 | +0.11(+0.22%) |
Aug 12, 2022 | 48.75 | 50.87 | 48.64 | 50.32 | 1,069,940 | +1.99(+4.13%) |
Aug 11, 2022 | 50.21 | 50.51 | 46.91 | 48.33 | 2,127,140 | +0.70(+1.47%) |
Aug 10, 2022 | 47.10 | 48.15 | 47.05 | 47.63 | 1,200,941 | +1.86(+4.07%) |
Aug 09, 2022 | 45.20 | 45.93 | 44.78 | 45.76 | 1,007,718 | +0.60(+1.32%) |
Aug 08, 2022 | 45.44 | 45.99 | 44.92 | 45.17 | 1,405,011 | +0.15(+0.33%) |
Aug 05, 2022 | 43.45 | 45.04 | 43.06 | 45.02 | 850,114 | +0.57(+1.28%) |
Aug 04, 2022 | 44.88 | 45.08 | 44.19 | 44.45 | 670,874 | -0.05(-0.11%) |
Aug 03, 2022 | 43.49 | 44.75 | 43.25 | 44.50 | 720,718 | +1.55(+3.60%) |
Aug 02, 2022 | 43.81 | 43.96 | 42.83 | 42.95 | 997,110 | -1.21(-2.73%) |
Aug 01, 2022 | 44.38 | 44.63 | 43.42 | 44.16 | 1,061,622 | -0.58(-1.29%) |
Jul 29, 2022 | 45.05 | 45.35 | 44.25 | 44.74 | 1,552,751 | +0.15(+0.34%) |
Jul 28, 2022 | 44.99 | 45.16 | 43.79 | 44.59 | 516,146 | -0.03(-0.07%) |
Jul 27, 2022 | 44.05 | 44.82 | 43.64 | 44.62 | 423,091 | +1.51(+3.49%) |
Jul 26, 2022 | 43.56 | 43.56 | 42.75 | 43.11 | 420,813 | -0.40(-0.92%) |
Jul 25, 2022 | 42.98 | 43.61 | 41.96 | 43.51 | 541,363 | +0.65(+1.51%) |
Jul 22, 2022 | 44.05 | 44.37 | 42.49 | 42.86 | 1,275,830 | -1.13(-2.56%) |
Jul 21, 2022 | 42.89 | 43.99 | 42.42 | 43.99 | 1,224,369 | +0.52(+1.19%) |
Jul 20, 2022 | 42.60 | 43.79 | 42.09 | 43.47 | 907,438 | +0.64(+1.49%) |
Jul 19, 2022 | 41.76 | 42.97 | 41.76 | 42.83 | 644,002 | +1.88(+4.60%) |
Jul 18, 2022 | 41.18 | 41.85 | 40.49 | 40.95 | 763,680 | +1.02(+2.55%) |
Jul 15, 2022 | 39.20 | 40.27 | 38.20 | 39.93 | 618,311 | +1.34(+3.46%) |
Jul 14, 2022 | 38.51 | 38.90 | 37.85 | 38.59 | 818,015 | -1.06(-2.67%) |
Jul 13, 2022 | 39.17 | 39.81 | 38.66 | 39.65 | 748,805 | -0.42(-1.05%) |
Jul 12, 2022 | 38.17 | 40.57 | 38.11 | 40.07 | 755,455 | +1.56(+4.04%) |
Jul 11, 2022 | 38.45 | 39.37 | 38.33 | 38.51 | 555,929 | -0.66(-1.68%) |
Jul 08, 2022 | 39.14 | 40.17 | 38.44 | 39.17 | 904,152 | +0.16(+0.41%) |
Jul 07, 2022 | 38.45 | 39.34 | 38.04 | 39.01 | 1,468,869 | +1.24(+3.27%) |
Jul 06, 2022 | 39.70 | 40.12 | 37.77 | 37.78 | 1,322,759 | -1.88(-4.75%) |
Jul 05, 2022 | 39.66 | 39.85 | 38.54 | 39.66 | 943,193 | -1.46(-3.54%) |
Jul 01, 2022 | 40.74 | 41.91 | 40.20 | 41.12 | 959,138 | +0.29(+0.71%) |
Jun 30, 2022 | 39.21 | 40.91 | 38.63 | 40.83 | 1,187,329 | +0.60(+1.49%) |
Jun 29, 2022 | 40.32 | 40.51 | 39.58 | 40.23 | 663,383 | -0.12(-0.30%) |
Jun 28, 2022 | 41.68 | 42.26 | 40.28 | 40.35 | 1,031,575 | -0.30(-0.74%) |
Jun 27, 2022 | 41.04 | 41.19 | 40.08 | 40.65 | 540,251 | -0.23(-0.56%) |
Jun 24, 2022 | 39.27 | 40.89 | 39.27 | 40.88 | 786,155 | +2.19(+5.67%) |
Jun 23, 2022 | 39.18 | 39.18 | 37.55 | 38.68 | 1,218,080 | -0.58(-1.47%) |
Jun 22, 2022 | 39.14 | 39.95 | 39.02 | 39.26 | 615,631 | -1.00(-2.48%) |
Jun 21, 2022 | 40.64 | 40.81 | 39.60 | 40.26 | 909,128 | +0.79(+2.00%) |
Jun 17, 2022 | 38.14 | 39.86 | 37.42 | 39.47 | 1,436,359 | +1.67(+4.41%) |
Jun 16, 2022 | 39.09 | 39.09 | 37.10 | 37.81 | 1,581,759 | -2.95(-7.24%) |
Jun 15, 2022 | 40.23 | 41.70 | 40.11 | 40.76 | 1,246,883 | +1.24(+3.13%) |
Jun 14, 2022 | 41.09 | 41.75 | 39.21 | 39.52 | 985,410 | -1.33(-3.25%) |
Jun 13, 2022 | 42.78 | 42.84 | 40.61 | 40.85 | 1,541,456 | -3.65(-8.20%) |
Jun 10, 2022 | 45.30 | 45.85 | 44.35 | 44.50 | 608,994 | -2.15(-4.62%) |
Jun 09, 2022 | 48.50 | 48.50 | 46.64 | 46.65 | 426,864 | -2.10(-4.32%) |
Jun 08, 2022 | 49.59 | 49.79 | 48.61 | 48.76 | 428,785 | -1.26(-2.51%) |
Jun 07, 2022 | 48.77 | 50.09 | 48.64 | 50.01 | 474,220 | +0.66(+1.33%) |
Jun 06, 2022 | 49.67 | 49.93 | 48.89 | 49.36 | 564,899 | +0.28(+0.57%) |
Jun 03, 2022 | 48.60 | 49.27 | 48.24 | 49.08 | 538,952 | -0.37(-0.75%) |
Jun 02, 2022 | 48.79 | 49.52 | 48.22 | 49.44 | 501,237 | +1.07(+2.21%) |
Jun 01, 2022 | 49.14 | 49.57 | 47.06 | 48.38 | 1,114,780 | -0.93(-1.88%) |
May 31, 2022 | 48.37 | 49.85 | 47.66 | 49.31 | 2,929,154 | +0.44(+0.90%) |
May 27, 2022 | 47.95 | 49.24 | 47.95 | 48.87 | 943,025 | +1.24(+2.60%) |
May 26, 2022 | 46.15 | 47.91 | 45.78 | 47.63 | 858,269 | +1.88(+4.12%) |
May 25, 2022 | 45.60 | 46.34 | 44.88 | 45.74 | 828,234 | +0.03(+0.07%) |
May 24, 2022 | 46.94 | 47.20 | 44.55 | 45.72 | 1,020,083 | -1.84(-3.88%) |
May 23, 2022 | 47.40 | 48.41 | 46.82 | 47.56 | 997,363 | +0.89(+1.90%) |
May 20, 2022 | 46.73 | 46.97 | 45.04 | 46.67 | 1,642,116 | +1.06(+2.32%) |
May 19, 2022 | 44.78 | 47.24 | 44.60 | 45.62 | 2,048,799 | -0.34(-0.74%) |
May 18, 2022 | 46.88 | 48.03 | 45.85 | 45.95 | 2,037,221 | -2.11(-4.40%) |
May 17, 2022 | 47.64 | 49.01 | 47.23 | 48.07 | 1,691,715 | +2.80(+6.19%) |
May 16, 2022 | 44.08 | 45.69 | 43.88 | 45.27 | 1,205,087 | +0.70(+1.57%) |
May 13, 2022 | 42.58 | 44.85 | 42.58 | 44.57 | 890,954 | +2.82(+6.76%) |
May 12, 2022 | 42.20 | 42.86 | 40.87 | 41.75 | 1,266,862 | -1.11(-2.58%) |
May 11, 2022 | 42.95 | 44.89 | 42.70 | 42.85 | 1,362,760 | +0.04(+0.09%) |
May 10, 2022 | 42.49 | 43.59 | 41.54 | 42.81 | 1,497,563 | +1.14(+2.73%) |
May 09, 2022 | 44.99 | 45.52 | 41.08 | 41.68 | 1,928,101 | -4.46(-9.66%) |
May 06, 2022 | 46.73 | 47.00 | 45.65 | 46.13 | 1,346,904 | -1.10(-2.32%) |
May 05, 2022 | 47.55 | 48.28 | 46.58 | 47.23 | 1,098,103 | -1.22(-2.51%) |
May 04, 2022 | 47.21 | 48.65 | 46.35 | 48.45 | 622,925 | +1.13(+2.38%) |
May 03, 2022 | 46.95 | 47.73 | 46.49 | 47.32 | 799,951 | +0.77(+1.65%) |
May 02, 2022 | 46.49 | 46.98 | 45.31 | 46.55 | 962,406 | -0.03(-0.06%) |
Apr 29, 2022 | 47.72 | 48.39 | 46.40 | 46.58 | 1,188,239 | -1.53(-3.17%) |
Apr 28, 2022 | 47.37 | 48.77 | 46.79 | 48.11 | 1,121,289 | +1.25(+2.66%) |
Apr 27, 2022 | 47.22 | 47.69 | 46.36 | 46.86 | 1,462,827 | -0.55(-1.16%) |
Apr 26, 2022 | 49.21 | 49.45 | 47.34 | 47.41 | 883,477 | -2.60(-5.20%) |
Apr 25, 2022 | 50.05 | 50.42 | 48.57 | 50.01 | 1,292,333 | -1.16(-2.26%) |
Apr 22, 2022 | 52.18 | 52.77 | 51.02 | 51.17 | 776,756 | -1.70(-3.21%) |
Apr 21, 2022 | 54.01 | 54.80 | 52.21 | 52.87 | 1,156,232 | +0.06(+0.11%) |
Apr 20, 2022 | 52.89 | 53.51 | 52.14 | 52.81 | 1,298,849 | +0.19(+0.36%) |
Apr 19, 2022 | 50.40 | 52.71 | 49.74 | 52.62 | 1,105,394 | +2.50(+4.99%) |
Apr 18, 2022 | 49.71 | 50.86 | 49.67 | 50.11 | 559,947 | -0.08(-0.16%) |
Apr 14, 2022 | 50.07 | 51.13 | 50.07 | 50.19 | 780,260 | +0.11(+0.22%) |
Apr 13, 2022 | 49.11 | 50.16 | 48.98 | 50.08 | 972,093 | +1.46(+2.99%) |
Apr 12, 2022 | 48.90 | 49.59 | 48.22 | 48.63 | 1,363,055 | +0.20(+0.41%) |
Apr 11, 2022 | 48.97 | 50.47 | 48.33 | 48.43 | 1,508,343 | -0.72(-1.46%) |
Apr 08, 2022 | 48.70 | 49.82 | 48.53 | 49.15 | 1,578,246 | +0.42(+0.86%) |
Apr 07, 2022 | 48.70 | 49.15 | 46.32 | 48.73 | 2,101,296 | +0.32(+0.66%) |
Apr 06, 2022 | 48.62 | 48.93 | 47.38 | 48.41 | 1,175,090 | -1.01(-2.04%) |
Apr 05, 2022 | 50.52 | 51.30 | 49.37 | 49.41 | 1,845,924 | -1.56(-3.05%) |
Apr 04, 2022 | 50.22 | 51.33 | 49.57 | 50.97 | 2,057,703 | +0.61(+1.21%) |
Apr 01, 2022 | 50.86 | 50.94 | 49.61 | 50.36 | 1,674,881 | +0.22(+0.44%) |
Mar 31, 2022 | 50.59 | 51.43 | 49.85 | 50.14 | 2,507,797 | -1.16(-2.25%) |
Mar 30, 2022 | 49.66 | 54.19 | 49.41 | 51.30 | 4,828,173 | -4.72(-8.42%) |
Mar 29, 2022 | 55.33 | 57.02 | 55.07 | 56.02 | 2,233,733 | +1.67(+3.06%) |
Mar 28, 2022 | 53.85 | 54.58 | 52.87 | 54.35 | 1,354,983 | +0.26(+0.48%) |
Mar 25, 2022 | 54.35 | 55.03 | 53.76 | 54.09 | 1,089,935 | -0.28(-0.51%) |
Mar 24, 2022 | 54.87 | 54.98 | 53.98 | 54.37 | 1,498,706 | -0.11(-0.20%) |
Mar 23, 2022 | 55.80 | 55.85 | 54.34 | 54.48 | 1,673,585 | -1.90(-3.38%) |
Mar 22, 2022 | 54.29 | 56.99 | 53.93 | 56.39 | 1,465,258 | +2.31(+4.28%) |
Mar 21, 2022 | 54.17 | 54.47 | 53.52 | 54.07 | 1,826,942 | -0.36(-0.66%) |
Mar 18, 2022 | 54.05 | 55.07 | 53.44 | 54.43 | 1,478,692 | -0.18(-0.33%) |
Mar 17, 2022 | 52.85 | 54.98 | 52.85 | 54.61 | 1,182,904 | +0.63(+1.16%) |
Mar 16, 2022 | 52.66 | 54.70 | 52.19 | 53.98 | 2,170,579 | +2.12(+4.10%) |
Mar 15, 2022 | 51.43 | 52.46 | 51.07 | 51.86 | 1,851,811 | +1.01(+1.98%) |
Mar 14, 2022 | 51.37 | 51.57 | 50.31 | 50.85 | 1,295,345 | -0.01(-0.02%) |
Mar 11, 2022 | 50.13 | 51.96 | 50.08 | 50.86 | 1,498,194 | +1.55(+3.13%) |
Mar 10, 2022 | 47.35 | 49.36 | 49.32 | 1,706,582 | +0.44(+0.90%) | |
Mar 09, 2022 | 50.86 | 51.80 | 48.52 | 48.88 | 2,803,699 | +0.38(+0.78%) |
Mar 08, 2022 | 45.36 | 49.91 | 45.08 | 48.50 | 4,234,714 | +4.73(+10.80%) |
Mar 07, 2022 | 47.29 | 47.60 | 43.63 | 43.77 | 3,543,864 | -3.76(-7.91%) |
Mar 04, 2022 | 50.01 | 50.36 | 46.63 | 47.53 | 3,919,252 | -3.84(-7.47%) |
Mar 03, 2022 | 53.86 | 53.95 | 50.31 | 51.37 | 2,545,165 | -2.70(-5.00%) |
Mar 02, 2022 | 53.63 | 55.46 | 52.23 | 54.07 | 2,684,476 | +1.32(+2.50%) |
Mar 01, 2022 | 53.85 | 54.89 | 51.50 | 52.76 | 3,825,555 | -1.53(-2.81%) |
Feb 28, 2022 | 57.19 | 59.10 | 52.33 | 54.28 | 25,250,874 | -8.36(-13.34%) |
Feb 25, 2022 | 61.51 | 63.99 | 62.11 | 62.64 | 2,486,627 | +1.57(+2.56%) |
Feb 24, 2022 | 61.07 | 62.15 | 58.38 | 61.07 | 3,485,335 | -2.05(-3.25%) |
Feb 23, 2022 | 64.69 | 65.58 | 63.06 | 63.13 | 1,994,800 | -0.67(-1.05%) |
Feb 22, 2022 | 65.12 | 65.80 | 63.37 | 63.80 | 2,136,190 | -1.80(-2.74%) |
Feb 18, 2022 | 65.59 | 0 | +0.22(+0.34%) | |||
Feb 17, 2022 | 66.13 | 67.07 | 64.95 | 65.37 | 1,158,336 | -0.99(-1.49%) |
Feb 16, 2022 | 64.66 | 66.83 | 64.64 | 66.36 | 1,888,600 | +1.17(+1.79%) |
Feb 15, 2022 | 64.10 | 65.42 | 63.65 | 65.19 | 1,367,797 | +3.00(+4.83%) |
Feb 14, 2022 | 61.92 | 63.45 | 61.76 | 62.19 | 1,509,269 | +0.33(+0.53%) |
Feb 11, 2022 | 64.70 | 65.62 | 61.56 | 61.86 | 1,843,137 | -3.82(-5.82%) |
Feb 10, 2022 | 66.34 | 68.38 | 65.09 | 65.68 | 2,258,451 | -1.44(-2.14%) |
Feb 09, 2022 | 66.00 | 67.29 | 65.92 | 67.12 | 1,341,956 | +2.22(+3.43%) |
Feb 08, 2022 | 63.37 | 65.38 | 63.34 | 64.89 | 950,215 | +1.95(+3.11%) |
Feb 07, 2022 | 62.62 | 64.23 | 62.53 | 62.94 | 952,609 | +0.53(+0.85%) |
Feb 04, 2022 | 61.54 | 62.94 | 61.39 | 62.41 | 688,379 | +0.50(+0.81%) |
Feb 03, 2022 | 62.57 | 63.53 | 61.86 | 61.91 | 838,285 | -1.28(-2.02%) |
Feb 02, 2022 | 64.22 | 64.94 | 63.14 | 63.19 | 1,392,676 | -1.05(-1.63%) |
Feb 01, 2022 | 63.31 | 64.33 | 62.15 | 64.23 | 1,111,789 | +1.41(+2.24%) |
Jan 31, 2022 | 60.78 | 63.06 | 62.83 | 2,413,432 | +1.49(+2.42%) | |
Jan 28, 2022 | 60.92 | 61.38 | 59.35 | 61.34 | 1,401,863 | +0.09(+0.15%) |
Jan 27, 2022 | 63.45 | 64.38 | 60.96 | 61.25 | 2,640,446 | -1.44(-2.29%) |
Jan 26, 2022 | 63.62 | 64.81 | 62.35 | 62.69 | 1,445,641 | +0.07(+0.11%) |
Jan 25, 2022 | 61.61 | 63.35 | 59.84 | 62.62 | 1,658,958 | +0.09(+0.14%) |
Jan 24, 2022 | 61.26 | 62.86 | 59.44 | 62.53 | 1,868,609 | -0.59(-0.93%) |
Jan 21, 2022 | 64.30 | 64.98 | 62.26 | 63.12 | 1,484,755 | -1.76(-2.71%) |
Jan 20, 2022 | 65.77 | 67.47 | 64.72 | 64.87 | 1,310,597 | -1.11(-1.68%) |
Jan 19, 2022 | 67.70 | 67.70 | 65.97 | 65.98 | 1,311,760 | -1.45(-2.14%) |
Jan 18, 2022 | 68.17 | 68.73 | 67.25 | 67.43 | 2,011,105 | -0.75(-1.10%) |
Jan 14, 2022 | 68.17 | 0 | +1.06(+1.58%) | |||
Jan 13, 2022 | 66.42 | 68.15 | 66.32 | 67.12 | 1,582,595 | +0.82(+1.23%) |
Jan 12, 2022 | 67.12 | 67.61 | 65.15 | 66.30 | 1,678,891 | -0.69(-1.03%) |
Jan 11, 2022 | 67.22 | 67.28 | 66.15 | 66.99 | 1,391,112 | -0.18(-0.27%) |
Jan 10, 2022 | 67.41 | 67.99 | 65.82 | 67.17 | 1,060,555 | -0.37(-0.55%) |
Jan 07, 2022 | 67.91 | 68.71 | 67.12 | 67.54 | 995,209 | +0.94(+1.41%) |
Jan 06, 2022 | 65.56 | 67.04 | 64.59 | 66.60 | 1,212,304 | +1.19(+1.81%) |
Jan 05, 2022 | 68.27 | 68.81 | 65.37 | 65.41 | 1,387,389 | -2.40(-3.54%) |
Jan 04, 2022 | 68.63 | 69.17 | 67.62 | 67.81 | 974,445 | +0.30(+0.44%) |
Jan 03, 2022 | 65.75 | 68.76 | 65.75 | 67.52 | 1,484,196 | +2.27(+3.49%) |
Dec 31, 2021 | 64.63 | 65.69 | 64.47 | 65.24 | 459,346 | +0.15(+0.23%) |
Dec 30, 2021 | 65.00 | 65.85 | 64.83 | 65.09 | 582,265 | +0.11(+0.17%) |
Dec 29, 2021 | 64.63 | 65.50 | 64.34 | 64.98 | 777,550 | +0.09(+0.14%) |
Dec 28, 2021 | 64.90 | 66.14 | 64.53 | 64.89 | 688,643 | -0.67(-1.02%) |
Dec 27, 2021 | 63.55 | 65.63 | 62.84 | 65.56 | 990,795 | +1.78(+2.78%) |
Dec 23, 2021 | 64.27 | 64.76 | 63.75 | 63.79 | 692,665 | -0.05(-0.08%) |
Dec 22, 2021 | 62.43 | 64.02 | 62.36 | 63.84 | 1,066,690 | +1.52(+2.43%) |
Dec 21, 2021 | 59.20 | 62.36 | 58.33 | 62.32 | 1,839,538 | +4.34(+7.48%) |
Dec 20, 2021 | 58.28 | 59.06 | 57.21 | 57.98 | 1,223,681 | -1.63(-2.73%) |
Dec 17, 2021 | 59.93 | 60.80 | 58.76 | 59.61 | 1,962,704 | -0.89(-1.47%) |
Dec 16, 2021 | 61.01 | 61.83 | 60.42 | 60.49 | 1,837,124 | +0.53(+0.88%) |
Dec 15, 2021 | 58.56 | 60.37 | 56.91 | 59.97 | 1,176,060 | +1.00(+1.69%) |
Dec 14, 2021 | 59.03 | 60.14 | 58.69 | 58.97 | 1,262,355 | -0.62(-1.04%) |
Dec 13, 2021 | 59.92 | 60.19 | 58.47 | 59.59 | 1,119,288 | -0.80(-1.32%) |
Dec 10, 2021 | 60.73 | 61.51 | 59.66 | 60.38 | 1,193,143 | +0.22(+0.36%) |
Dec 09, 2021 | 60.83 | 61.10 | 59.67 | 60.17 | 1,188,101 | -1.03(-1.68%) |
Dec 08, 2021 | 59.35 | 61.89 | 59.13 | 61.19 | 1,260,712 | +1.50(+2.51%) |
Dec 07, 2021 | 57.83 | 60.32 | 57.49 | 59.70 | 1,707,744 | +2.48(+4.34%) |
Dec 06, 2021 | 56.41 | 58.21 | 55.56 | 57.21 | 1,080,301 | +1.79(+3.22%) |
Dec 03, 2021 | 56.86 | 57.04 | 54.72 | 55.43 | 1,025,640 | -1.33(-2.34%) |
Dec 02, 2021 | 54.85 | 57.26 | 54.40 | 56.75 | 1,311,943 | +2.40(+4.42%) |
Dec 01, 2021 | 57.71 | 58.91 | 54.33 | 54.35 | 1,370,165 | -1.54(-2.75%) |
Nov 30, 2021 | 56.17 | 56.75 | 53.88 | 55.89 | 1,845,040 | -1.35(-2.35%) |
Nov 29, 2021 | 58.64 | 60.15 | 56.02 | 57.23 | 1,876,491 | -0.35(-0.61%) |
Nov 26, 2021 | 57.48 | 58.26 | 54.87 | 57.58 | 2,383,836 | -4.83(-7.73%) |
Nov 24, 2021 | 62.14 | 62.74 | 61.49 | 62.41 | 436,776 | -0.12(-0.19%) |
Nov 23, 2021 | 62.99 | 63.50 | 62.37 | 62.53 | 630,905 | -0.24(-0.38%) |
Nov 22, 2021 | 62.90 | 63.15 | 61.93 | 62.77 | 717,324 | +0.93(+1.50%) |
Nov 19, 2021 | 62.03 | 62.35 | 61.25 | 61.84 | 1,082,433 | -1.08(-1.71%) |
Nov 18, 2021 | 63.83 | 63.13 | 62.91 | 62.92 | 1,028,433 | -0.14(-0.22%) |
Nov 17, 2021 | 63.83 | 63.83 | 62.62 | 63.06 | 955,179 | -1.22(-1.89%) |
Nov 16, 2021 | 64.82 | 64.94 | 63.95 | 64.27 | 1,023,542 | -0.91(-1.39%) |
Nov 15, 2021 | 65.18 | 65.68 | 64.49 | 65.18 | 663,398 | +0.57(+0.88%) |
Nov 12, 2021 | 65.25 | 66.68 | 64.25 | 64.61 | 1,044,106 | -1.21(-1.83%) |
Nov 11, 2021 | 67.57 | 68.45 | 65.28 | 65.82 | 1,316,066 | -1.86(-2.74%) |
Nov 10, 2021 | 68.81 | 67.68 | 2,015,871 | -0.77(-1.12%) | ||
Nov 09, 2021 | 67.87 | 68.62 | 67.21 | 68.44 | 1,733,730 | -0.42(-0.61%) |
Nov 08, 2021 | 68.08 | 69.02 | 67.18 | 68.86 | 1,692,918 | +1.55(+2.30%) |
Nov 05, 2021 | 65.66 | 67.91 | 65.64 | 67.32 | 1,597,551 | +2.85(+4.42%) |
Nov 04, 2021 | 66.13 | 66.65 | 63.63 | 64.46 | 770,900 | -1.21(-1.84%) |
Nov 03, 2021 | 64.09 | 66.10 | 64.03 | 65.67 | 1,784,099 | +1.17(+1.81%) |
Nov 02, 2021 | 63.82 | 64.61 | 63.33 | 64.50 | 3,023,373 | +1.13(+1.78%) |