Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 67.20 | 68.82 | 66.69 | 68.77 | 497,440 | +1.16(+1.72%) |
Oct 28, 2022 | 64.13 | 67.75 | 63.47 | 67.61 | 468,026 | +3.41(+5.31%) |
Oct 27, 2022 | 62.71 | 65.26 | 62.53 | 64.20 | 655,703 | +3.38(+5.56%) |
Oct 26, 2022 | 60.66 | 62.35 | 60.28 | 60.82 | 332,175 | +0.82(+1.37%) |
Oct 25, 2022 | 58.19 | 60.00 | 58.19 | 60.00 | 263,704 | +2.00(+3.45%) |
Oct 24, 2022 | 58.50 | 58.63 | 57.59 | 58.00 | 253,831 | +0.06(+0.10%) |
Oct 21, 2022 | 57.52 | 58.39 | 56.45 | 57.94 | 165,768 | +0.68(+1.19%) |
Oct 20, 2022 | 58.02 | 59.12 | 57.03 | 57.26 | 291,537 | -0.77(-1.33%) |
Oct 19, 2022 | 58.31 | 58.34 | 57.16 | 58.03 | 241,332 | -0.69(-1.18%) |
Oct 18, 2022 | 58.51 | 60.02 | 58.43 | 58.72 | 296,326 | +1.45(+2.53%) |
Oct 17, 2022 | 55.59 | 57.67 | 55.27 | 57.27 | 331,783 | +2.55(+4.66%) |
Oct 14, 2022 | 57.35 | 57.57 | 54.66 | 54.72 | 265,502 | -2.32(-4.07%) |
Oct 13, 2022 | 55.22 | 57.66 | 54.77 | 57.04 | 301,509 | +0.88(+1.57%) |
Oct 12, 2022 | 56.42 | 56.65 | 55.88 | 56.16 | 184,130 | -0.20(-0.35%) |
Oct 11, 2022 | 56.44 | 57.33 | 55.39 | 56.36 | 302,836 | -0.09(-0.16%) |
Oct 10, 2022 | 57.55 | 57.67 | 56.37 | 56.45 | 179,621 | -0.84(-1.47%) |
Oct 07, 2022 | 58.06 | 58.24 | 56.94 | 57.29 | 238,995 | -1.51(-2.57%) |
Oct 06, 2022 | 59.85 | 59.85 | 58.43 | 58.80 | 219,308 | -1.25(-2.08%) |
Oct 05, 2022 | 59.23 | 60.15 | 58.66 | 60.05 | 197,613 | +0.11(+0.18%) |
Oct 04, 2022 | 58.87 | 60.00 | 58.87 | 59.94 | 343,554 | +2.01(+3.47%) |
Oct 03, 2022 | 57.09 | 57.96 | 56.32 | 57.93 | 212,014 | +1.42(+2.51%) |
Sep 30, 2022 | 57.12 | 58.51 | 56.44 | 56.51 | 465,019 | -0.56(-0.98%) |
Sep 29, 2022 | 57.30 | 57.42 | 56.46 | 57.07 | 390,743 | -0.46(-0.80%) |
Sep 28, 2022 | 55.42 | 57.66 | 54.78 | 57.53 | 364,456 | +2.48(+4.50%) |
Sep 27, 2022 | 54.73 | 55.41 | 54.25 | 55.05 | 272,482 | +0.75(+1.38%) |
Sep 26, 2022 | 53.86 | 54.74 | 53.86 | 54.30 | 328,706 | +0.30(+0.56%) |
Sep 23, 2022 | 53.81 | 54.04 | 52.79 | 54.00 | 287,162 | -0.05(-0.09%) |
Sep 22, 2022 | 55.07 | 55.07 | 53.75 | 54.05 | 249,272 | -1.10(-1.99%) |
Sep 21, 2022 | 56.36 | 57.14 | 55.14 | 55.15 | 264,741 | -1.00(-1.78%) |
Sep 20, 2022 | 56.85 | 56.86 | 55.52 | 56.15 | 276,713 | -1.08(-1.89%) |
Sep 19, 2022 | 57.25 | 57.55 | 55.93 | 57.23 | 205,716 | -0.74(-1.28%) |
Sep 16, 2022 | 58.71 | 58.88 | 57.66 | 57.97 | 1,493,516 | -1.39(-2.34%) |
Sep 15, 2022 | 60.45 | 61.36 | 59.18 | 59.36 | 259,410 | -0.95(-1.58%) |
Sep 14, 2022 | 59.75 | 60.95 | 59.43 | 60.31 | 346,969 | +0.30(+0.50%) |
Sep 13, 2022 | 60.37 | 60.99 | 59.42 | 60.01 | 311,734 | -1.78(-2.88%) |
Sep 12, 2022 | 61.20 | 61.93 | 60.90 | 61.79 | 355,424 | +0.34(+0.55%) |
Sep 09, 2022 | 61.31 | 61.88 | 60.92 | 61.45 | 290,655 | +0.41(+0.67%) |
Sep 08, 2022 | 59.30 | 61.28 | 59.10 | 61.04 | 315,449 | +1.23(+2.06%) |
Sep 07, 2022 | 57.89 | 59.92 | 57.70 | 59.81 | 373,283 | +2.14(+3.71%) |
Sep 06, 2022 | 57.43 | 58.41 | 57.00 | 57.67 | 396,764 | +0.07(+0.12%) |
Sep 02, 2022 | 59.38 | 59.64 | 57.04 | 57.60 | 393,798 | -1.00(-1.71%) |
Sep 01, 2022 | 58.41 | 59.19 | 57.87 | 58.60 | 328,914 | -0.63(-1.06%) |
Aug 31, 2022 | 59.33 | 59.80 | 58.84 | 59.23 | 190,551 | +0.47(+0.80%) |
Aug 30, 2022 | 59.58 | 59.81 | 58.48 | 58.76 | 237,223 | -0.65(-1.09%) |
Aug 29, 2022 | 59.55 | 59.75 | 58.64 | 59.41 | 221,751 | -0.28(-0.47%) |
Aug 26, 2022 | 61.56 | 62.02 | 59.46 | 59.69 | 267,541 | -2.00(-3.24%) |
Aug 25, 2022 | 60.38 | 62.08 | 59.63 | 61.69 | 333,346 | +1.78(+2.97%) |
Aug 24, 2022 | 58.69 | 60.37 | 58.06 | 59.91 | 304,823 | +1.53(+2.62%) |
Aug 23, 2022 | 58.16 | 58.61 | 57.63 | 58.38 | 273,110 | -0.16(-0.27%) |
Aug 22, 2022 | 58.78 | 59.57 | 58.13 | 58.54 | 210,496 | -1.10(-1.84%) |
Aug 19, 2022 | 60.83 | 61.00 | 59.41 | 59.64 | 217,156 | -1.41(-2.31%) |
Aug 18, 2022 | 61.82 | 61.83 | 60.30 | 61.05 | 289,497 | -0.96(-1.55%) |
Aug 17, 2022 | 63.00 | 63.00 | 61.64 | 62.01 | 584,894 | -1.31(-2.07%) |
Aug 16, 2022 | 63.20 | 63.55 | 62.16 | 63.32 | 332,978 | -0.26(-0.41%) |
Aug 15, 2022 | 62.64 | 63.66 | 62.53 | 63.58 | 375,501 | +0.60(+0.95%) |
Aug 12, 2022 | 62.00 | 62.99 | 61.79 | 62.98 | 219,479 | +0.98(+1.58%) |
Aug 11, 2022 | 62.81 | 63.00 | 61.70 | 62.00 | 228,664 | -0.16(-0.26%) |
Aug 10, 2022 | 61.38 | 62.49 | 60.31 | 62.16 | 353,464 | +1.64(+2.71%) |
Aug 09, 2022 | 60.96 | 61.36 | 60.03 | 60.52 | 481,079 | -0.16(-0.26%) |
Aug 08, 2022 | 60.63 | 61.65 | 60.19 | 60.68 | 450,343 | +0.74(+1.23%) |
Aug 05, 2022 | 58.62 | 60.49 | 58.62 | 59.94 | 196,680 | +0.57(+0.96%) |
Aug 04, 2022 | 59.38 | 59.69 | 58.74 | 59.37 | 330,760 | +0.16(+0.27%) |
Aug 03, 2022 | 59.51 | 59.97 | 59.04 | 59.21 | 230,718 | -0.08(-0.13%) |
Aug 02, 2022 | 59.79 | 60.72 | 59.26 | 59.29 | 324,848 | -0.71(-1.18%) |
Aug 01, 2022 | 56.74 | 63.66 | 56.53 | 60.00 | 1,807,738 | +2.52(+4.38%) |
Jul 29, 2022 | 57.09 | 57.60 | 56.32 | 57.48 | 286,739 | -0.01(-0.02%) |
Jul 28, 2022 | 55.38 | 57.85 | 54.79 | 57.49 | 465,790 | +0.88(+1.55%) |
Jul 27, 2022 | 54.62 | 56.75 | 54.62 | 56.61 | 500,031 | +2.35(+4.33%) |
Jul 26, 2022 | 54.40 | 54.56 | 53.72 | 54.26 | 459,965 | +0.04(+0.07%) |
Jul 25, 2022 | 54.98 | 57.37 | 53.59 | 54.22 | 581,866 | -0.43(-0.79%) |
Jul 22, 2022 | 55.31 | 55.77 | 54.11 | 54.65 | 262,241 | -0.48(-0.87%) |
Jul 21, 2022 | 54.12 | 55.13 | 54.05 | 55.13 | 323,470 | +1.11(+2.05%) |
Jul 20, 2022 | 53.51 | 54.71 | 52.22 | 54.02 | 338,871 | +0.21(+0.39%) |
Jul 19, 2022 | 52.98 | 54.06 | 52.62 | 53.81 | 300,681 | +1.55(+2.97%) |
Jul 18, 2022 | 53.76 | 54.94 | 52.15 | 52.26 | 258,794 | -1.01(-1.90%) |
Jul 15, 2022 | 52.88 | 53.76 | 52.41 | 53.27 | 506,108 | +1.58(+3.06%) |
Jul 14, 2022 | 51.55 | 51.81 | 50.85 | 51.69 | 199,833 | -0.47(-0.90%) |
Jul 13, 2022 | 50.99 | 52.97 | 50.46 | 52.16 | 219,356 | +0.48(+0.93%) |
Jul 12, 2022 | 52.43 | 52.97 | 51.54 | 51.68 | 157,753 | -0.83(-1.58%) |
Jul 11, 2022 | 53.34 | 53.41 | 52.34 | 52.51 | 148,812 | -1.37(-2.54%) |
Jul 08, 2022 | 54.12 | 54.43 | 53.46 | 53.88 | 165,787 | -0.35(-0.65%) |
Jul 07, 2022 | 53.61 | 54.37 | 53.61 | 54.23 | 183,758 | +0.87(+1.63%) |
Jul 06, 2022 | 54.76 | 54.76 | 53.16 | 53.36 | 167,010 | -1.10(-2.02%) |
Jul 05, 2022 | 53.93 | 55.40 | 53.05 | 54.46 | 295,728 | -0.50(-0.91%) |
Jul 01, 2022 | 53.95 | 55.02 | 53.89 | 54.96 | 273,180 | +0.69(+1.27%) |
Jun 30, 2022 | 54.48 | 54.81 | 53.66 | 54.27 | 320,365 | -0.31(-0.57%) |
Jun 29, 2022 | 53.77 | 54.70 | 53.41 | 54.58 | 198,409 | +0.81(+1.51%) |
Jun 28, 2022 | 55.25 | 57.60 | 53.20 | 53.77 | 273,134 | -1.11(-2.02%) |
Jun 27, 2022 | 53.41 | 55.03 | 53.07 | 54.88 | 319,399 | +1.94(+3.66%) |
Jun 24, 2022 | 53.86 | 54.76 | 52.76 | 52.94 | 843,909 | -0.54(-1.01%) |
Jun 23, 2022 | 52.26 | 53.62 | 51.80 | 53.48 | 283,124 | +1.51(+2.91%) |
Jun 22, 2022 | 51.78 | 52.79 | 51.68 | 51.97 | 370,062 | -0.11(-0.21%) |
Jun 21, 2022 | 52.25 | 53.02 | 51.66 | 52.08 | 358,786 | +0.09(+0.17%) |
Jun 17, 2022 | 52.70 | 53.64 | 51.83 | 51.99 | 558,430 | +0.22(+0.42%) |
Jun 16, 2022 | 52.14 | 52.16 | 51.34 | 51.77 | 293,001 | -1.64(-3.07%) |
Jun 15, 2022 | 52.57 | 55.16 | 52.45 | 53.41 | 301,635 | +1.66(+3.21%) |
Jun 14, 2022 | 54.26 | 54.55 | 51.31 | 51.75 | 378,392 | -2.80(-5.13%) |
Jun 13, 2022 | 56.65 | 56.79 | 54.10 | 54.55 | 303,575 | -3.38(-5.83%) |
Jun 10, 2022 | 57.67 | 58.34 | 57.48 | 57.93 | 169,901 | -0.50(-0.86%) |
Jun 09, 2022 | 59.23 | 59.64 | 58.22 | 58.43 | 247,962 | -1.17(-1.96%) |
Jun 08, 2022 | 60.95 | 61.10 | 59.34 | 59.60 | 245,675 | -1.60(-2.61%) |
Jun 07, 2022 | 60.95 | 61.59 | 60.51 | 61.20 | 184,232 | -0.30(-0.49%) |
Jun 06, 2022 | 62.42 | 62.77 | 60.71 | 61.50 | 240,337 | -0.44(-0.71%) |
Jun 03, 2022 | 61.96 | 62.61 | 61.46 | 61.94 | 202,416 | -0.16(-0.26%) |
Jun 02, 2022 | 61.57 | 62.33 | 60.78 | 62.10 | 214,503 | +0.92(+1.50%) |
Jun 01, 2022 | 61.60 | 62.20 | 60.18 | 61.18 | 284,121 | -0.21(-0.34%) |
May 31, 2022 | 61.87 | 62.44 | 60.90 | 61.39 | 365,425 | -1.12(-1.79%) |
May 27, 2022 | 61.26 | 63.12 | 61.26 | 62.51 | 201,989 | +1.72(+2.83%) |
May 26, 2022 | 59.61 | 61.47 | 57.70 | 60.79 | 309,494 | +1.70(+2.88%) |
May 25, 2022 | 58.66 | 60.05 | 58.59 | 59.09 | 570,491 | +0.07(+0.12%) |
May 24, 2022 | 59.92 | 60.65 | 58.40 | 59.02 | 638,616 | -1.54(-2.54%) |
May 23, 2022 | 59.65 | 60.95 | 59.00 | 60.56 | 427,771 | +1.69(+2.87%) |
May 20, 2022 | 60.69 | 60.69 | 58.02 | 58.87 | 405,130 | -1.07(-1.79%) |
May 19, 2022 | 60.43 | 61.08 | 59.13 | 59.94 | 245,521 | -0.75(-1.24%) |
May 18, 2022 | 61.31 | 61.86 | 60.17 | 60.69 | 303,588 | -1.55(-2.49%) |
May 17, 2022 | 61.00 | 62.26 | 60.36 | 62.24 | 256,606 | +1.83(+3.03%) |
May 16, 2022 | 58.64 | 60.90 | 58.45 | 60.41 | 281,340 | +1.56(+2.65%) |
May 13, 2022 | 57.69 | 59.48 | 57.56 | 58.85 | 351,305 | +1.82(+3.19%) |
May 12, 2022 | 55.72 | 57.40 | 55.72 | 57.03 | 514,805 | +0.91(+1.62%) |
May 11, 2022 | 57.92 | 58.22 | 55.99 | 56.12 | 399,060 | -1.59(-2.76%) |
May 10, 2022 | 58.94 | 59.29 | 56.71 | 57.71 | 377,052 | -0.86(-1.47%) |
May 09, 2022 | 61.46 | 61.51 | 58.16 | 58.57 | 316,286 | -3.64(-5.85%) |
May 06, 2022 | 62.94 | 62.94 | 61.52 | 62.21 | 297,078 | -0.83(-1.32%) |
May 05, 2022 | 64.87 | 65.23 | 61.98 | 63.04 | 368,882 | -2.58(-3.93%) |
May 04, 2022 | 64.10 | 66.20 | 63.09 | 65.62 | 608,864 | +1.61(+2.52%) |
May 03, 2022 | 62.68 | 64.15 | 62.50 | 64.01 | 293,858 | +1.14(+1.81%) |
May 02, 2022 | 62.12 | 63.87 | 61.60 | 62.87 | 353,309 | +0.86(+1.39%) |
Apr 29, 2022 | 63.47 | 65.33 | 61.20 | 62.01 | 489,984 | -1.54(-2.42%) |
Apr 28, 2022 | 64.50 | 64.74 | 60.49 | 63.55 | 991,048 | -1.55(-2.38%) |
Apr 27, 2022 | 65.94 | 66.19 | 65.15 | 65.10 | 414,034 | -0.87(-1.32%) |
Apr 26, 2022 | 66.21 | 66.96 | 65.53 | 65.97 | 283,487 | -0.83(-1.24%) |
Apr 25, 2022 | 65.93 | 67.08 | 65.27 | 66.80 | 324,475 | +0.55(+0.83%) |
Apr 22, 2022 | 67.98 | 67.99 | 65.87 | 66.25 | 304,071 | -2.50(-3.64%) |
Apr 21, 2022 | 70.27 | 70.86 | 68.51 | 68.75 | 205,059 | -1.74(-2.47%) |
Apr 20, 2022 | 70.16 | 71.22 | 69.93 | 70.49 | 360,843 | +0.98(+1.41%) |
Apr 19, 2022 | 68.02 | 70.42 | 68.02 | 69.51 | 313,336 | +1.17(+1.71%) |
Apr 18, 2022 | 68.81 | 69.13 | 68.16 | 68.34 | 440,232 | -0.50(-0.73%) |
Apr 14, 2022 | 68.58 | 69.38 | 67.38 | 68.84 | 434,195 | +0.56(+0.82%) |
Apr 13, 2022 | 67.86 | 68.97 | 67.19 | 68.28 | 511,669 | +0.29(+0.43%) |
Apr 12, 2022 | 66.41 | 68.19 | 65.27 | 67.99 | 581,294 | +1.96(+2.97%) |
Apr 11, 2022 | 68.01 | 68.46 | 65.85 | 66.03 | 548,039 | -1.98(-2.91%) |
Apr 08, 2022 | 66.62 | 72.00 | 65.71 | 68.01 | 1,227,537 | +1.39(+2.09%) |
Apr 07, 2022 | 65.35 | 66.92 | 65.23 | 66.62 | 520,914 | +1.24(+1.90%) |
Apr 06, 2022 | 64.93 | 65.94 | 64.42 | 65.38 | 475,882 | -0.13(-0.20%) |
Apr 05, 2022 | 64.67 | 65.91 | 64.67 | 65.51 | 287,515 | +1.03(+1.60%) |
Apr 04, 2022 | 67.75 | 68.14 | 64.13 | 64.48 | 329,693 | -3.56(-5.23%) |
Apr 01, 2022 | 66.78 | 68.61 | 66.54 | 68.04 | 273,690 | +1.52(+2.29%) |
Mar 31, 2022 | 66.40 | 67.95 | 66.40 | 66.52 | 369,474 | +0.06(+0.09%) |
Mar 30, 2022 | 64.92 | 68.05 | 64.92 | 66.46 | 426,263 | +1.04(+1.59%) |
Mar 29, 2022 | 63.87 | 65.90 | 63.73 | 65.42 | 457,822 | +2.16(+3.41%) |
Mar 28, 2022 | 62.23 | 63.40 | 62.21 | 63.26 | 201,573 | +0.74(+1.18%) |
Mar 25, 2022 | 62.63 | 62.99 | 61.95 | 62.52 | 193,127 | +0.20(+0.32%) |
Mar 24, 2022 | 62.27 | 63.17 | 61.76 | 62.32 | 174,944 | +0.05(+0.08%) |
Mar 23, 2022 | 63.98 | 64.76 | 62.02 | 62.27 | 247,726 | -1.95(-3.04%) |
Mar 22, 2022 | 64.54 | 65.14 | 63.99 | 64.22 | 275,914 | -0.12(-0.19%) |
Mar 21, 2022 | 64.40 | 65.26 | 64.01 | 64.34 | 218,942 | -0.30(-0.46%) |
Mar 18, 2022 | 64.00 | 65.44 | 64.00 | 64.64 | 536,373 | +0.80(+1.25%) |
Mar 17, 2022 | 62.68 | 64.82 | 62.61 | 63.84 | 365,971 | +0.89(+1.41%) |
Mar 16, 2022 | 63.56 | 63.74 | 62.26 | 62.95 | 289,499 | +0.06(+0.10%) |
Mar 15, 2022 | 61.77 | 63.51 | 61.47 | 62.89 | 590,998 | +1.36(+2.21%) |
Mar 14, 2022 | 62.76 | 63.38 | 61.21 | 61.53 | 274,446 | -1.06(-1.69%) |
Mar 11, 2022 | 64.38 | 64.64 | 62.37 | 62.59 | 345,755 | -1.28(-2.00%) |
Mar 10, 2022 | 64.15 | 65.54 | 63.39 | 63.87 | 588,429 | -1.13(-1.74%) |
Mar 09, 2022 | 62.03 | 65.17 | 61.04 | 65.00 | 1,774,227 | +3.82(+6.24%) |
Mar 08, 2022 | 64.10 | 64.24 | 61.01 | 61.18 | 196,255 | -3.10(-4.82%) |
Mar 07, 2022 | 64.24 | 65.16 | 63.71 | 64.28 | 258,430 | -0.24(-0.37%) |
Mar 04, 2022 | 64.43 | 64.90 | 63.99 | 64.52 | 315,972 | -0.02(-0.03%) |
Mar 03, 2022 | 65.60 | 65.88 | 63.90 | 64.54 | 228,574 | -0.60(-0.92%) |
Mar 02, 2022 | 65.05 | 66.26 | 64.81 | 65.14 | 268,789 | +0.03(+0.05%) |
Mar 01, 2022 | 65.05 | 66.01 | 64.36 | 65.11 | 379,656 | +0.08(+0.12%) |
Feb 28, 2022 | 63.54 | 66.08 | 63.05 | 65.03 | 472,904 | +0.48(+0.74%) |
Feb 25, 2022 | 60.10 | 64.95 | 62.32 | 64.55 | 623,138 | +5.47(+9.26%) |
Feb 24, 2022 | 58.34 | 60.00 | 55.91 | 59.08 | 1,140,647 | -0.48(-0.81%) |
Feb 23, 2022 | 57.51 | 59.85 | 57.30 | 59.56 | 778,680 | +2.25(+3.93%) |
Feb 22, 2022 | 56.60 | 57.95 | 56.26 | 57.31 | 318,284 | +0.52(+0.92%) |
Feb 18, 2022 | 56.79 | 0 | -1.85(-3.15%) | |||
Feb 17, 2022 | 58.42 | 58.76 | 57.46 | 58.64 | 391,594 | -0.30(-0.51%) |
Feb 16, 2022 | 58.32 | 59.00 | 57.13 | 58.94 | 261,103 | +0.34(+0.58%) |
Feb 15, 2022 | 58.11 | 59.32 | 57.92 | 58.60 | 276,696 | +0.97(+1.68%) |
Feb 14, 2022 | 57.56 | 58.05 | 55.52 | 57.63 | 320,041 | +0.40(+0.70%) |
Feb 11, 2022 | 58.07 | 58.59 | 57.06 | 57.23 | 255,789 | -0.76(-1.31%) |
Feb 10, 2022 | 58.16 | 59.25 | 57.66 | 57.99 | 231,804 | -1.27(-2.14%) |
Feb 09, 2022 | 59.12 | 59.59 | 58.14 | 59.26 | 331,642 | +0.66(+1.13%) |
Feb 08, 2022 | 55.44 | 58.83 | 54.85 | 58.60 | 366,560 | +3.25(+5.87%) |
Feb 07, 2022 | 54.78 | 56.16 | 54.69 | 55.35 | 208,578 | +0.34(+0.62%) |
Feb 04, 2022 | 54.20 | 55.43 | 53.81 | 55.01 | 121,559 | +0.55(+1.01%) |
Feb 03, 2022 | 55.42 | 54.19 | 54.46 | 147,869 | -1.26(-2.26%) | |
Feb 02, 2022 | 55.69 | 56.45 | 54.74 | 55.72 | 260,286 | -0.10(-0.18%) |
Feb 01, 2022 | 55.64 | 56.15 | 54.27 | 55.82 | 184,222 | +0.37(+0.67%) |
Jan 31, 2022 | 53.60 | 55.45 | 261,509 | +1.54(+2.86%) | ||
Jan 28, 2022 | 52.86 | 53.93 | 51.66 | 53.91 | 207,319 | +1.26(+2.39%) |
Jan 27, 2022 | 54.35 | 55.95 | 52.33 | 52.65 | 282,166 | -1.69(-3.11%) |
Jan 26, 2022 | 55.87 | 56.01 | 53.52 | 54.34 | 213,574 | -0.85(-1.54%) |
Jan 25, 2022 | 56.58 | 57.35 | 54.98 | 55.19 | 223,867 | -2.30(-4.00%) |
Jan 24, 2022 | 54.95 | 57.65 | 54.33 | 57.49 | 357,376 | +1.79(+3.21%) |
Jan 21, 2022 | 54.82 | 56.29 | 54.37 | 55.70 | 298,804 | +0.53(+0.96%) |
Jan 20, 2022 | 55.92 | 57.48 | 55.13 | 55.17 | 135,902 | -0.55(-0.99%) |
Jan 19, 2022 | 56.06 | 56.71 | 55.56 | 55.72 | 317,576 | +0.01(+0.02%) |
Jan 18, 2022 | 57.14 | 57.54 | 55.72 | 55.71 | 224,911 | -2.10(-3.63%) |
Jan 14, 2022 | 57.81 | 0 | -0.63(-1.08%) | |||
Jan 13, 2022 | 59.40 | 59.56 | 58.07 | 58.44 | 142,581 | -0.81(-1.37%) |
Jan 12, 2022 | 59.23 | 59.81 | 58.71 | 59.25 | 182,377 | +0.17(+0.29%) |
Jan 11, 2022 | 59.07 | 59.80 | 57.92 | 59.08 | 206,619 | +0.19(+0.32%) |
Jan 10, 2022 | 58.82 | 59.26 | 57.92 | 58.89 | 156,219 | -0.19(-0.32%) |
Jan 07, 2022 | 60.16 | 60.56 | 58.99 | 59.08 | 227,525 | -1.48(-2.44%) |
Jan 06, 2022 | 60.86 | 61.69 | 60.25 | 60.56 | 191,888 | -0.63(-1.03%) |
Jan 05, 2022 | 63.15 | 63.54 | 61.19 | 61.19 | 212,647 | -2.16(-3.41%) |
Jan 04, 2022 | 63.89 | 64.41 | 62.84 | 63.35 | 214,277 | -0.47(-0.74%) |
Jan 03, 2022 | 62.31 | 63.88 | 61.70 | 63.82 | 334,757 | +1.52(+2.44%) |
Dec 31, 2021 | 64.25 | 64.56 | 62.26 | 62.30 | 189,796 | -1.69(-2.64%) |
Dec 30, 2021 | 64.41 | 65.57 | 63.97 | 63.99 | 737,119 | -0.09(-0.14%) |
Dec 29, 2021 | 64.41 | 65.68 | 63.63 | 64.08 | 977,430 | -0.17(-0.26%) |
Dec 28, 2021 | 64.00 | 65.18 | 63.46 | 64.25 | 377,109 | +0.25(+0.39%) |
Dec 27, 2021 | 64.39 | 64.97 | 63.73 | 64.00 | 176,090 | +0.27(+0.42%) |
Dec 23, 2021 | 63.64 | 63.96 | 62.62 | 63.73 | 129,578 | +0.78(+1.24%) |
Dec 22, 2021 | 61.12 | 63.03 | 61.04 | 62.95 | 201,887 | +2.04(+3.35%) |
Dec 21, 2021 | 60.31 | 61.30 | 59.53 | 60.91 | 367,276 | +2.42(+4.14%) |
Dec 20, 2021 | 60.85 | 62.46 | 58.12 | 58.49 | 376,121 | -3.06(-4.97%) |
Dec 17, 2021 | 60.12 | 62.29 | 60.05 | 61.55 | 1,731,692 | +0.90(+1.48%) |
Dec 16, 2021 | 62.57 | 63.06 | 60.38 | 60.65 | 211,569 | -1.44(-2.32%) |
Dec 15, 2021 | 61.40 | 62.18 | 60.94 | 62.09 | 428,603 | +0.69(+1.12%) |
Dec 14, 2021 | 61.40 | 63.59 | 61.30 | 61.40 | 205,671 | -1.90(-3.00%) |
Dec 13, 2021 | 63.06 | 63.90 | 62.80 | 63.30 | 393,491 | -0.06(-0.09%) |
Dec 10, 2021 | 64.82 | 65.16 | 63.27 | 63.36 | 210,229 | -0.93(-1.45%) |
Dec 09, 2021 | 65.75 | 66.75 | 64.16 | 64.29 | 197,881 | -1.94(-2.93%) |
Dec 08, 2021 | 66.68 | 67.20 | 65.16 | 66.23 | 260,913 | -0.34(-0.51%) |
Dec 07, 2021 | 66.02 | 67.86 | 65.71 | 66.57 | 210,078 | +1.02(+1.56%) |
Dec 06, 2021 | 64.05 | 65.88 | 62.18 | 65.55 | 293,916 | +2.23(+3.52%) |
Dec 03, 2021 | 62.98 | 63.91 | 61.44 | 63.32 | 411,053 | +0.55(+0.88%) |
Dec 02, 2021 | 61.97 | 63.44 | 61.62 | 62.77 | 454,433 | +1.17(+1.90%) |
Dec 01, 2021 | 63.34 | 64.20 | 61.58 | 61.60 | 273,730 | -1.26(-2.00%) |
Nov 30, 2021 | 64.19 | 64.89 | 62.02 | 62.86 | 311,871 | -1.65(-2.56%) |
Nov 29, 2021 | 66.20 | 66.83 | 64.38 | 64.51 | 216,197 | -1.60(-2.42%) |
Nov 26, 2021 | 67.55 | 68.81 | 65.98 | 66.11 | 239,861 | -2.39(-3.49%) |
Nov 24, 2021 | 68.21 | 68.59 | 67.84 | 68.50 | 106,435 | +0.03(+0.05%) |
Nov 23, 2021 | 68.36 | 68.86 | 67.85 | 68.47 | 285,977 | -0.13(-0.20%) |
Nov 22, 2021 | 69.62 | 69.62 | 68.53 | 68.60 | 234,704 | -0.67(-0.97%) |
Nov 19, 2021 | 67.96 | 69.39 | 67.91 | 69.27 | 209,132 | +1.16(+1.70%) |
Nov 18, 2021 | 68.02 | 68.16 | 67.94 | 68.11 | 271,051 | +0.34(+0.50%) |
Nov 17, 2021 | 69.02 | 69.23 | 67.69 | 67.77 | 181,086 | -1.35(-1.95%) |
Nov 16, 2021 | 67.87 | 69.29 | 67.87 | 69.12 | 236,574 | +1.12(+1.65%) |
Nov 15, 2021 | 68.02 | 68.24 | 67.32 | 68.00 | 208,250 | +0.17(+0.25%) |
Nov 12, 2021 | 68.37 | 68.80 | 67.62 | 67.83 | 172,207 | -0.12(-0.18%) |
Nov 11, 2021 | 68.15 | 68.52 | 67.03 | 67.95 | 110,720 | +0.03(+0.04%) |
Nov 10, 2021 | 67.16 | 67.92 | 119,109 | +0.00(+0.00%) | ||
Nov 09, 2021 | 69.38 | 70.08 | 67.82 | 67.92 | 155,537 | -1.77(-2.54%) |
Nov 08, 2021 | 69.46 | 70.09 | 67.10 | 69.69 | 235,578 | +0.23(+0.33%) |
Nov 05, 2021 | 68.05 | 70.25 | 68.05 | 69.46 | 310,550 | +1.26(+1.85%) |
Nov 04, 2021 | 67.27 | 68.31 | 67.00 | 68.20 | 284,588 | +0.76(+1.13%) |
Nov 03, 2021 | 64.90 | 67.52 | 64.90 | 67.44 | 278,779 | +2.44(+3.75%) |
Nov 02, 2021 | 65.18 | 65.68 | 64.21 | 65.00 | 388,405 | -0.05(-0.08%) |