Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.08 | 79.58 | 78.61 | 78.61 | 7,475 | -0.30(-0.38%) |
Oct 28, 2022 | 78.46 | 81.85 | 78.46 | 78.91 | 9,458 | +0.15(+0.19%) |
Oct 27, 2022 | 78.79 | 79.93 | 78.33 | 78.76 | 8,006 | +0.22(+0.28%) |
Oct 26, 2022 | 76.66 | 78.86 | 76.56 | 78.54 | 9,139 | +0.50(+0.63%) |
Oct 25, 2022 | 75.59 | 78.64 | 75.59 | 78.04 | 24,008 | +2.62(+3.48%) |
Oct 24, 2022 | 76.09 | 76.46 | 74.34 | 75.42 | 13,847 | -1.15(-1.50%) |
Oct 21, 2022 | 72.79 | 76.85 | 70.40 | 76.57 | 6,357 | +3.48(+4.76%) |
Oct 20, 2022 | 74.02 | 74.02 | 72.66 | 73.09 | 3,916 | -1.10(-1.48%) |
Oct 19, 2022 | 74.47 | 75.17 | 72.94 | 74.19 | 9,995 | -1.21(-1.60%) |
Oct 18, 2022 | 74.43 | 75.47 | 73.51 | 75.40 | 8,214 | +1.67(+2.27%) |
Oct 17, 2022 | 72.26 | 73.73 | 71.86 | 73.73 | 17,745 | +1.54(+2.13%) |
Oct 14, 2022 | 72.60 | 73.29 | 71.68 | 72.19 | 9,892 | -1.00(-1.37%) |
Oct 13, 2022 | 70.00 | 73.46 | 69.92 | 73.19 | 12,969 | +2.08(+2.92%) |
Oct 12, 2022 | 71.46 | 71.62 | 70.67 | 71.11 | 7,664 | -0.79(-1.10%) |
Oct 11, 2022 | 71.79 | 73.04 | 71.41 | 71.90 | 14,199 | -0.25(-0.34%) |
Oct 10, 2022 | 72.18 | 72.34 | 70.79 | 72.15 | 7,946 | +0.72(+1.01%) |
Oct 07, 2022 | 71.80 | 72.27 | 70.81 | 71.43 | 9,395 | -0.38(-0.52%) |
Oct 06, 2022 | 72.61 | 72.99 | 71.80 | 71.80 | 13,049 | -1.49(-2.03%) |
Oct 05, 2022 | 72.01 | 73.57 | 71.52 | 73.29 | 8,047 | +0.54(+0.75%) |
Oct 04, 2022 | 74.70 | 74.70 | 72.46 | 72.74 | 12,208 | +0.78(+1.09%) |
Oct 03, 2022 | 71.43 | 72.61 | 70.32 | 71.96 | 10,768 | +1.50(+2.12%) |
Sep 30, 2022 | 70.00 | 71.88 | 69.98 | 70.47 | 23,771 | +1.18(+1.70%) |
Sep 29, 2022 | 71.82 | 71.82 | 69.29 | 69.29 | 29,810 | -2.60(-3.61%) |
Sep 28, 2022 | 71.17 | 72.52 | 70.82 | 71.89 | 22,678 | +0.64(+0.90%) |
Sep 27, 2022 | 71.29 | 73.08 | 70.76 | 71.24 | 32,960 | +0.19(+0.26%) |
Sep 26, 2022 | 70.88 | 73.36 | 70.34 | 71.06 | 23,959 | -0.16(-0.22%) |
Sep 23, 2022 | 72.11 | 72.80 | 70.62 | 71.21 | 18,922 | -1.86(-2.54%) |
Sep 22, 2022 | 73.08 | 73.78 | 72.19 | 73.07 | 6,351 | -0.42(-0.58%) |
Sep 21, 2022 | 74.56 | 75.50 | 72.76 | 73.50 | 14,795 | -0.48(-0.65%) |
Sep 20, 2022 | 75.10 | 75.75 | 73.19 | 73.98 | 27,614 | -2.06(-2.71%) |
Sep 19, 2022 | 74.96 | 77.02 | 74.56 | 76.04 | 15,662 | +0.65(+0.86%) |
Sep 16, 2022 | 76.13 | 76.69 | 75.10 | 75.39 | 48,701 | -0.92(-1.20%) |
Sep 15, 2022 | 77.62 | 77.62 | 76.04 | 76.31 | 15,180 | -0.28(-0.36%) |
Sep 14, 2022 | 75.59 | 77.57 | 75.59 | 76.59 | 22,135 | +1.02(+1.35%) |
Sep 13, 2022 | 78.41 | 78.41 | 74.43 | 75.57 | 36,652 | -3.41(-4.31%) |
Sep 12, 2022 | 78.33 | 79.50 | 78.33 | 78.98 | 19,879 | +0.64(+0.82%) |
Sep 09, 2022 | 77.43 | 80.13 | 77.39 | 78.33 | 25,037 | +1.73(+2.26%) |
Sep 08, 2022 | 74.96 | 77.35 | 74.96 | 76.61 | 9,625 | +0.99(+1.31%) |
Sep 07, 2022 | 74.88 | 76.80 | 74.83 | 75.62 | 11,564 | +0.72(+0.96%) |
Sep 06, 2022 | 74.55 | 75.41 | 74.14 | 74.90 | 18,462 | +0.35(+0.46%) |
Sep 02, 2022 | 75.40 | 75.87 | 73.72 | 74.55 | 11,878 | -0.40(-0.54%) |
Sep 01, 2022 | 76.63 | 76.64 | 74.33 | 74.96 | 11,376 | -1.88(-2.44%) |
Aug 31, 2022 | 77.08 | 77.82 | 75.54 | 76.83 | 37,740 | -0.68(-0.88%) |
Aug 30, 2022 | 79.58 | 80.19 | 76.77 | 77.52 | 16,452 | -2.22(-2.79%) |
Aug 29, 2022 | 78.96 | 80.49 | 78.46 | 79.74 | 6,900 | +0.08(+0.10%) |
Aug 26, 2022 | 79.56 | 79.89 | 78.75 | 79.66 | 9,554 | +0.11(+0.14%) |
Aug 25, 2022 | 79.44 | 80.49 | 77.72 | 79.55 | 29,429 | -0.13(-0.16%) |
Aug 24, 2022 | 78.75 | 80.46 | 78.70 | 79.68 | 12,509 | +0.44(+0.56%) |
Aug 23, 2022 | 78.53 | 79.93 | 77.63 | 79.23 | 20,798 | +1.22(+1.57%) |
Aug 22, 2022 | 78.98 | 80.14 | 77.56 | 78.01 | 13,928 | -1.34(-1.69%) |
Aug 19, 2022 | 79.39 | 80.27 | 74.58 | 79.35 | 40,277 | -0.53(-0.67%) |
Aug 18, 2022 | 81.97 | 81.97 | 79.48 | 79.89 | 18,161 | -1.94(-2.37%) |
Aug 17, 2022 | 81.52 | 83.76 | 79.82 | 81.82 | 28,981 | -0.05(-0.06%) |
Aug 16, 2022 | 83.93 | 86.11 | 80.01 | 81.87 | 63,058 | -1.78(-2.13%) |
Aug 15, 2022 | 75.78 | 85.11 | 75.72 | 83.65 | 51,427 | +7.68(+10.11%) |
Aug 12, 2022 | 72.44 | 77.43 | 72.18 | 75.96 | 64,448 | +3.53(+4.87%) |
Aug 11, 2022 | 70.05 | 73.55 | 70.05 | 72.44 | 56,741 | +2.82(+4.06%) |
Aug 10, 2022 | 66.88 | 69.62 | 66.83 | 69.61 | 28,990 | +3.00(+4.51%) |
Aug 09, 2022 | 70.45 | 70.61 | 66.61 | 66.61 | 20,406 | -3.37(-4.81%) |
Aug 08, 2022 | 69.02 | 72.58 | 69.02 | 69.98 | 22,224 | +1.47(+2.15%) |
Aug 05, 2022 | 61.23 | 69.48 | 61.23 | 68.51 | 50,137 | +8.86(+14.85%) |
Aug 04, 2022 | 59.02 | 59.87 | 59.02 | 59.65 | 3,914 | +0.64(+1.09%) |
Aug 03, 2022 | 59.23 | 59.64 | 58.28 | 59.01 | 21,661 | -0.05(-0.08%) |
Aug 02, 2022 | 59.66 | 60.37 | 58.81 | 59.06 | 10,724 | -0.54(-0.91%) |
Aug 01, 2022 | 59.16 | 59.91 | 59.01 | 59.60 | 7,688 | +0.54(+0.92%) |
Jul 29, 2022 | 59.05 | 59.71 | 58.91 | 59.06 | 11,110 | -0.20(-0.33%) |
Jul 28, 2022 | 59.94 | 59.94 | 59.10 | 59.25 | 6,178 | -0.63(-1.06%) |
Jul 27, 2022 | 59.30 | 59.89 | 59.01 | 59.89 | 4,895 | +0.73(+1.24%) |
Jul 26, 2022 | 58.76 | 59.16 | 58.76 | 59.16 | 1,951 | -0.10(-0.17%) |
Jul 25, 2022 | 58.81 | 60.36 | 58.81 | 59.25 | 5,498 | +0.24(+0.40%) |
Jul 22, 2022 | 59.90 | 59.90 | 58.89 | 59.02 | 3,711 | -1.02(-1.69%) |
Jul 21, 2022 | 60.46 | 60.46 | 59.51 | 60.03 | 7,720 | -0.90(-1.47%) |
Jul 20, 2022 | 60.30 | 61.14 | 60.30 | 60.93 | 6,423 | +0.45(+0.75%) |
Jul 19, 2022 | 59.40 | 60.95 | 59.40 | 60.48 | 5,142 | +1.16(+1.95%) |
Jul 18, 2022 | 59.74 | 60.13 | 59.32 | 59.32 | 3,452 | -0.41(-0.69%) |
Jul 15, 2022 | 59.27 | 60.13 | 59.02 | 59.74 | 5,133 | +0.93(+1.58%) |
Jul 14, 2022 | 58.45 | 59.36 | 58.27 | 58.81 | 4,889 | -0.28(-0.47%) |
Jul 13, 2022 | 58.52 | 59.53 | 58.46 | 59.09 | 3,682 | -0.07(-0.12%) |
Jul 12, 2022 | 59.25 | 60.00 | 59.10 | 59.16 | 6,409 | -0.49(-0.83%) |
Jul 11, 2022 | 60.32 | 60.67 | 59.59 | 59.65 | 5,896 | -1.09(-1.79%) |
Jul 08, 2022 | 60.95 | 60.95 | 60.74 | 60.74 | 2,300 | +0.57(+0.95%) |
Jul 07, 2022 | 59.42 | 61.38 | 59.17 | 60.16 | 3,862 | +0.76(+1.28%) |
Jul 06, 2022 | 60.74 | 60.74 | 59.40 | 59.40 | 4,950 | -1.29(-2.13%) |
Jul 05, 2022 | 60.33 | 61.16 | 60.00 | 60.70 | 8,584 | -0.11(-0.18%) |
Jul 01, 2022 | 61.02 | 61.05 | 60.63 | 60.81 | 5,397 | +0.07(+0.11%) |
Jun 30, 2022 | 59.76 | 61.69 | 59.76 | 60.74 | 7,195 | +0.35(+0.57%) |
Jun 29, 2022 | 59.15 | 60.71 | 59.15 | 60.39 | 15,764 | +0.01(+0.02%) |
Jun 28, 2022 | 62.33 | 62.97 | 60.10 | 60.38 | 9,248 | -0.65(-1.06%) |
Jun 27, 2022 | 62.72 | 63.49 | 60.84 | 61.03 | 16,677 | -2.30(-3.64%) |
Jun 24, 2022 | 60.00 | 63.68 | 60.00 | 63.33 | 71,982 | +3.19(+5.30%) |
Jun 23, 2022 | 60.90 | 60.90 | 59.58 | 60.14 | 13,715 | -0.46(-0.76%) |
Jun 22, 2022 | 61.12 | 61.12 | 60.61 | 60.61 | 8,016 | -0.64(-1.04%) |
Jun 21, 2022 | 62.01 | 62.21 | 60.79 | 61.25 | 11,813 | +0.44(+0.73%) |
Jun 17, 2022 | 60.10 | 61.18 | 60.10 | 60.80 | 17,832 | +0.86(+1.43%) |
Jun 16, 2022 | 59.94 | 60.32 | 59.70 | 59.95 | 6,866 | -1.16(-1.90%) |
Jun 15, 2022 | 60.67 | 62.33 | 60.23 | 61.11 | 12,063 | +0.37(+0.62%) |
Jun 14, 2022 | 61.69 | 61.69 | 60.45 | 60.73 | 7,771 | -0.59(-0.96%) |
Jun 13, 2022 | 62.01 | 62.70 | 61.20 | 61.33 | 19,329 | -1.50(-2.38%) |
Jun 10, 2022 | 63.36 | 63.39 | 62.60 | 62.82 | 7,290 | -1.15(-1.80%) |
Jun 09, 2022 | 63.97 | 64.54 | 63.25 | 63.97 | 13,683 | +0.03(+0.05%) |
Jun 08, 2022 | 63.96 | 64.43 | 63.68 | 63.94 | 12,541 | -0.01(-0.02%) |
Jun 07, 2022 | 62.60 | 64.51 | 61.67 | 63.95 | 22,507 | +1.35(+2.15%) |
Jun 06, 2022 | 62.40 | 63.41 | 62.10 | 62.61 | 23,761 | +0.89(+1.44%) |
Jun 03, 2022 | 63.00 | 63.00 | 61.33 | 61.72 | 26,138 | -1.54(-2.43%) |
Jun 02, 2022 | 61.89 | 64.85 | 61.89 | 63.25 | 25,794 | +1.09(+1.76%) |
Jun 01, 2022 | 61.01 | 62.83 | 61.01 | 62.16 | 15,098 | +1.14(+1.87%) |
May 31, 2022 | 61.15 | 62.07 | 60.69 | 61.02 | 11,716 | -0.68(-1.10%) |
May 27, 2022 | 61.14 | 62.83 | 61.00 | 61.70 | 44,307 | +1.07(+1.77%) |
May 26, 2022 | 59.42 | 61.05 | 59.06 | 60.63 | 37,642 | +1.55(+2.62%) |
May 25, 2022 | 59.06 | 60.29 | 58.88 | 59.08 | 25,859 | -0.55(-0.92%) |
May 24, 2022 | 59.67 | 60.53 | 58.79 | 59.63 | 18,442 | -0.41(-0.69%) |
May 23, 2022 | 59.75 | 61.07 | 59.55 | 60.05 | 27,447 | +0.68(+1.14%) |
May 20, 2022 | 59.94 | 59.94 | 58.66 | 59.37 | 18,765 | +0.19(+0.32%) |
May 19, 2022 | 58.37 | 60.19 | 58.28 | 59.18 | 15,172 | +0.94(+1.61%) |
May 18, 2022 | 59.87 | 59.87 | 58.16 | 58.24 | 12,884 | -1.18(-1.99%) |
May 17, 2022 | 59.03 | 60.08 | 58.64 | 59.43 | 16,189 | +1.07(+1.84%) |
May 16, 2022 | 59.07 | 59.07 | 58.17 | 58.35 | 9,954 | -0.32(-0.55%) |
May 13, 2022 | 58.08 | 59.82 | 57.49 | 58.68 | 26,087 | +1.19(+2.07%) |
May 12, 2022 | 60.04 | 60.68 | 56.81 | 57.49 | 20,285 | -2.56(-4.26%) |
May 11, 2022 | 61.36 | 62.56 | 59.73 | 60.05 | 9,125 | -0.94(-1.53%) |
May 10, 2022 | 61.07 | 62.46 | 60.86 | 60.98 | 9,902 | +0.72(+1.19%) |
May 09, 2022 | 59.44 | 60.56 | 59.22 | 60.26 | 8,585 | +0.80(+1.34%) |
May 06, 2022 | 61.00 | 62.97 | 59.34 | 59.47 | 12,745 | -1.81(-2.96%) |
May 05, 2022 | 62.52 | 62.92 | 60.51 | 61.28 | 8,698 | -1.36(-2.17%) |
May 04, 2022 | 61.52 | 62.73 | 60.53 | 62.63 | 14,698 | +1.39(+2.27%) |
May 03, 2022 | 59.76 | 61.49 | 59.47 | 61.25 | 15,241 | +1.88(+3.17%) |
May 02, 2022 | 59.02 | 60.10 | 58.04 | 59.37 | 14,374 | +0.80(+1.36%) |
Apr 29, 2022 | 59.54 | 60.03 | 58.28 | 58.57 | 10,979 | -0.51(-0.87%) |
Apr 28, 2022 | 59.77 | 59.77 | 58.27 | 59.08 | 13,235 | +0.27(+0.45%) |
Apr 27, 2022 | 59.45 | 59.65 | 58.64 | 58.82 | 14,341 | -0.36(-0.62%) |
Apr 26, 2022 | 60.53 | 60.53 | 58.95 | 59.18 | 10,261 | -1.13(-1.88%) |
Apr 25, 2022 | 59.16 | 60.49 | 58.57 | 60.31 | 13,392 | +0.46(+0.77%) |
Apr 22, 2022 | 61.57 | 61.57 | 59.50 | 59.85 | 7,498 | -1.72(-2.80%) |
Apr 21, 2022 | 62.43 | 62.51 | 61.28 | 61.57 | 10,261 | -0.86(-1.37%) |
Apr 20, 2022 | 62.31 | 62.52 | 61.95 | 62.43 | 3,519 | +0.86(+1.39%) |
Apr 19, 2022 | 60.30 | 61.91 | 60.30 | 61.57 | 27,048 | +1.28(+2.12%) |
Apr 18, 2022 | 60.70 | 61.82 | 60.29 | 60.29 | 13,133 | -0.22(-0.36%) |
Apr 14, 2022 | 60.39 | 60.91 | 60.20 | 60.51 | 4,719 | -0.03(-0.05%) |
Apr 13, 2022 | 59.56 | 60.64 | 59.56 | 60.54 | 4,195 | +1.28(+2.16%) |
Apr 12, 2022 | 59.28 | 59.93 | 59.26 | 59.26 | 8,145 | -0.02(-0.03%) |
Apr 11, 2022 | 60.97 | 61.03 | 59.21 | 59.28 | 11,907 | -1.36(-2.24%) |
Apr 08, 2022 | 62.34 | 62.34 | 60.64 | 60.64 | 5,510 | -1.12(-1.82%) |
Apr 07, 2022 | 62.15 | 62.30 | 61.04 | 61.76 | 6,490 | -0.42(-0.68%) |
Apr 06, 2022 | 61.46 | 62.92 | 61.46 | 62.18 | 15,509 | -0.85(-1.35%) |
Apr 05, 2022 | 61.97 | 63.53 | 61.16 | 63.04 | 21,878 | +0.32(+0.52%) |
Apr 04, 2022 | 63.77 | 63.77 | 61.40 | 62.71 | 21,172 | -0.66(-1.04%) |
Apr 01, 2022 | 61.95 | 63.57 | 61.61 | 63.37 | 15,782 | +1.14(+1.83%) |
Mar 31, 2022 | 61.48 | 63.42 | 61.48 | 62.23 | 17,431 | +1.08(+1.77%) |
Mar 30, 2022 | 63.15 | 63.54 | 61.00 | 61.15 | 6,387 | -1.80(-2.85%) |
Mar 29, 2022 | 59.71 | 63.78 | 59.31 | 62.95 | 22,316 | +2.30(+3.79%) |
Mar 28, 2022 | 61.77 | 61.77 | 59.41 | 60.65 | 12,478 | -1.08(-1.75%) |
Mar 25, 2022 | 63.95 | 63.95 | 61.73 | 61.73 | 15,051 | -2.19(-3.42%) |
Mar 24, 2022 | 60.89 | 64.27 | 60.89 | 63.92 | 33,375 | +2.74(+4.47%) |
Mar 23, 2022 | 58.98 | 61.82 | 58.71 | 61.18 | 66,172 | +2.80(+4.79%) |
Mar 22, 2022 | 59.35 | 59.62 | 58.08 | 58.38 | 21,543 | -0.25(-0.42%) |
Mar 21, 2022 | 59.51 | 60.37 | 58.62 | 58.63 | 20,121 | -0.15(-0.25%) |
Mar 18, 2022 | 59.13 | 59.72 | 58.64 | 58.78 | 34,435 | +0.01(+0.02%) |
Mar 17, 2022 | 59.44 | 60.99 | 58.77 | 58.77 | 23,456 | +0.27(+0.47%) |
Mar 16, 2022 | 60.71 | 61.49 | 58.49 | 58.49 | 23,059 | -1.41(-2.36%) |
Mar 15, 2022 | 58.87 | 60.52 | 57.89 | 59.91 | 10,980 | +1.63(+2.80%) |
Mar 14, 2022 | 59.54 | 59.54 | 57.80 | 58.28 | 7,440 | -0.09(-0.15%) |
Mar 11, 2022 | 61.44 | 61.44 | 58.36 | 58.36 | 8,199 | -1.39(-2.33%) |
Mar 10, 2022 | 61.15 | 61.19 | 59.35 | 59.76 | 6,675 | -2.79(-4.46%) |
Mar 09, 2022 | 61.18 | 62.92 | 60.88 | 62.55 | 14,288 | +1.62(+2.66%) |
Mar 08, 2022 | 59.97 | 63.11 | 59.97 | 60.93 | 14,001 | +0.88(+1.47%) |
Mar 07, 2022 | 58.06 | 61.66 | 58.06 | 60.04 | 15,492 | +2.14(+3.69%) |
Mar 04, 2022 | 56.03 | 58.51 | 55.65 | 57.90 | 15,394 | +2.83(+5.13%) |
Mar 03, 2022 | 55.01 | 55.84 | 55.00 | 55.08 | 9,914 | +0.06(+0.11%) |
Mar 02, 2022 | 55.14 | 55.93 | 54.74 | 55.02 | 7,678 | +0.78(+1.45%) |
Mar 01, 2022 | 54.37 | 56.32 | 54.23 | 54.23 | 8,576 | -0.47(-0.86%) |
Feb 28, 2022 | 56.25 | 56.25 | 54.68 | 54.70 | 6,878 | -1.30(-2.33%) |
Feb 25, 2022 | 55.64 | 56.38 | 55.05 | 56.01 | 2,038 | +0.06(+0.11%) |
Feb 24, 2022 | 54.92 | 57.15 | 53.94 | 55.95 | 10,493 | +1.25(+2.28%) |
Feb 23, 2022 | 56.12 | 56.12 | 54.63 | 54.70 | 6,605 | -0.70(-1.26%) |
Feb 22, 2022 | 55.39 | 55.40 | 54.32 | 55.40 | 7,890 | +0.37(+0.68%) |
Feb 18, 2022 | 55.03 | 0 | +0.08(+0.14%) | |||
Feb 17, 2022 | 55.95 | 55.95 | 54.95 | 54.95 | 3,721 | -2.43(-4.24%) |
Feb 16, 2022 | 56.92 | 57.84 | 56.19 | 57.38 | 5,140 | +0.33(+0.58%) |
Feb 15, 2022 | 57.65 | 58.18 | 56.55 | 57.05 | 5,336 | +1.22(+2.18%) |
Feb 14, 2022 | 55.83 | 56.17 | 55.83 | 55.83 | 4,683 | +0.00(+0.00%) |
Feb 11, 2022 | 57.40 | 57.40 | 55.04 | 55.83 | 9,105 | -0.71(-1.25%) |
Feb 10, 2022 | 57.55 | 57.55 | 56.54 | 56.54 | 7,182 | -1.62(-2.78%) |
Feb 09, 2022 | 59.20 | 59.20 | 57.99 | 58.16 | 7,142 | -0.30(-0.52%) |
Feb 08, 2022 | 57.99 | 58.98 | 57.99 | 58.46 | 11,249 | +0.56(+0.97%) |
Feb 07, 2022 | 58.88 | 60.05 | 57.90 | 57.90 | 10,627 | -1.41(-2.38%) |
Feb 04, 2022 | 58.58 | 60.21 | 58.35 | 59.32 | 6,903 | +1.22(+2.09%) |
Feb 03, 2022 | 58.69 | 58.74 | 57.94 | 58.10 | 7,754 | -0.39(-0.67%) |
Feb 02, 2022 | 58.72 | 58.94 | 57.91 | 58.49 | 7,695 | +0.45(+0.78%) |
Feb 01, 2022 | 59.01 | 60.84 | 57.89 | 58.04 | 10,414 | -1.46(-2.46%) |
Jan 31, 2022 | 60.57 | 58.97 | 59.50 | 5,149 | +0.55(+0.93%) | |
Jan 28, 2022 | 57.40 | 58.95 | 56.67 | 58.95 | 11,494 | +1.90(+3.34%) |
Jan 27, 2022 | 59.25 | 59.25 | 57.05 | 57.05 | 4,246 | -1.73(-2.94%) |
Jan 26, 2022 | 59.48 | 60.36 | 58.10 | 58.78 | 8,036 | -0.44(-0.75%) |
Jan 25, 2022 | 59.00 | 59.22 | 57.52 | 59.22 | 5,269 | +1.03(+1.77%) |
Jan 24, 2022 | 57.08 | 58.87 | 55.94 | 58.19 | 8,673 | +1.23(+2.15%) |
Jan 21, 2022 | 57.19 | 59.36 | 56.91 | 56.96 | 13,905 | -0.69(-1.19%) |
Jan 20, 2022 | 59.53 | 60.86 | 57.65 | 57.65 | 17,605 | -1.49(-2.52%) |
Jan 19, 2022 | 61.32 | 61.82 | 59.14 | 59.14 | 7,662 | -1.52(-2.51%) |
Jan 18, 2022 | 60.96 | 62.17 | 60.66 | 60.66 | 6,113 | -1.63(-2.61%) |
Jan 14, 2022 | 62.29 | 0 | +1.86(+3.09%) | |||
Jan 13, 2022 | 60.84 | 61.51 | 60.36 | 60.43 | 4,989 | -0.22(-0.36%) |
Jan 12, 2022 | 61.24 | 62.90 | 60.64 | 60.64 | 26,155 | -0.18(-0.29%) |
Jan 11, 2022 | 61.49 | 62.16 | 60.15 | 60.82 | 8,406 | -0.95(-1.54%) |
Jan 10, 2022 | 61.76 | 62.51 | 59.54 | 61.77 | 26,741 | +0.32(+0.53%) |
Jan 07, 2022 | 61.46 | 61.71 | 60.94 | 61.45 | 2,515 | -0.68(-1.09%) |
Jan 06, 2022 | 61.02 | 62.12 | 61.02 | 62.12 | 3,457 | +1.05(+1.72%) |
Jan 05, 2022 | 61.95 | 62.11 | 60.29 | 61.07 | 9,448 | -1.32(-2.12%) |
Jan 04, 2022 | 61.92 | 62.40 | 61.28 | 62.40 | 4,277 | +1.82(+3.00%) |
Jan 03, 2022 | 62.73 | 62.73 | 60.57 | 60.58 | 12,272 | -2.90(-4.57%) |
Dec 31, 2021 | 62.55 | 63.50 | 60.85 | 63.49 | 4,112 | +2.31(+3.77%) |
Dec 30, 2021 | 61.12 | 61.85 | 61.01 | 61.18 | 7,217 | +0.54(+0.89%) |
Dec 29, 2021 | 61.72 | 62.05 | 60.64 | 60.64 | 8,510 | -0.98(-1.59%) |
Dec 28, 2021 | 62.22 | 63.18 | 61.25 | 61.62 | 7,619 | -0.82(-1.32%) |
Dec 27, 2021 | 58.87 | 63.09 | 58.45 | 62.44 | 23,640 | +2.97(+5.00%) |
Dec 23, 2021 | 57.48 | 60.28 | 56.69 | 59.47 | 25,195 | +2.45(+4.31%) |
Dec 22, 2021 | 57.09 | 57.30 | 56.78 | 57.01 | 9,667 | -0.55(-0.95%) |
Dec 21, 2021 | 56.09 | 57.99 | 56.09 | 57.56 | 8,010 | +1.66(+2.97%) |
Dec 20, 2021 | 57.19 | 57.19 | 55.75 | 55.90 | 12,418 | -1.89(-3.27%) |
Dec 17, 2021 | 58.24 | 59.27 | 57.79 | 57.79 | 10,582 | -0.70(-1.20%) |
Dec 16, 2021 | 58.10 | 59.16 | 57.47 | 58.49 | 8,326 | +1.22(+2.13%) |
Dec 15, 2021 | 59.12 | 59.22 | 57.27 | 57.27 | 17,518 | -0.83(-1.43%) |
Dec 14, 2021 | 58.91 | 60.32 | 57.85 | 58.10 | 13,183 | -1.28(-2.16%) |
Dec 13, 2021 | 59.94 | 60.61 | 59.32 | 59.38 | 11,725 | -0.40(-0.67%) |
Dec 10, 2021 | 61.52 | 61.52 | 59.47 | 59.78 | 8,536 | -1.35(-2.21%) |
Dec 09, 2021 | 60.70 | 61.60 | 60.70 | 61.13 | 4,107 | -0.68(-1.11%) |
Dec 08, 2021 | 62.29 | 64.67 | 61.82 | 61.82 | 5,344 | -0.60(-0.96%) |
Dec 07, 2021 | 61.72 | 63.14 | 61.62 | 62.41 | 18,630 | +1.44(+2.36%) |
Dec 06, 2021 | 61.01 | 61.67 | 59.46 | 60.98 | 15,816 | -1.05(-1.69%) |
Dec 03, 2021 | 63.82 | 63.82 | 61.31 | 62.02 | 6,195 | -1.48(-2.33%) |
Dec 02, 2021 | 63.44 | 63.97 | 63.12 | 63.50 | 3,851 | -0.26(-0.41%) |
Dec 01, 2021 | 61.62 | 65.21 | 61.62 | 63.76 | 7,845 | +2.00(+3.23%) |
Nov 30, 2021 | 62.13 | 63.18 | 61.55 | 61.77 | 8,596 | -0.24(-0.39%) |
Nov 29, 2021 | 64.32 | 64.45 | 62.01 | 62.01 | 5,925 | -1.70(-2.67%) |
Nov 26, 2021 | 64.57 | 65.34 | 63.09 | 63.71 | 4,820 | -1.81(-2.76%) |
Nov 24, 2021 | 65.57 | 65.58 | 64.80 | 65.52 | 4,223 | -0.06(-0.09%) |
Nov 23, 2021 | 66.01 | 66.12 | 64.62 | 65.58 | 8,430 | +0.54(+0.83%) |
Nov 22, 2021 | 65.73 | 66.71 | 65.04 | 65.04 | 11,401 | -0.72(-1.10%) |
Nov 19, 2021 | 66.48 | 66.77 | 65.67 | 65.77 | 4,085 | -0.97(-1.45%) |
Nov 18, 2021 | 67.04 | 66.55 | 66.29 | 66.74 | 10,050 | -0.43(-0.64%) |
Nov 17, 2021 | 68.36 | 68.36 | 67.06 | 67.17 | 6,804 | +0.12(+0.18%) |
Nov 16, 2021 | 66.88 | 67.93 | 66.88 | 67.05 | 3,353 | -0.12(-0.17%) |
Nov 15, 2021 | 66.61 | 67.36 | 66.61 | 67.17 | 4,688 | -0.01(-0.01%) |
Nov 12, 2021 | 67.49 | 67.75 | 67.18 | 67.18 | 2,651 | -0.20(-0.29%) |
Nov 11, 2021 | 66.32 | 67.75 | 66.32 | 67.37 | 3,385 | +0.65(+0.97%) |
Nov 10, 2021 | 66.81 | 66.73 | 7,331 | +0.10(+0.15%) | ||
Nov 09, 2021 | 68.47 | 68.47 | 65.56 | 66.63 | 17,235 | -2.42(-3.50%) |
Nov 08, 2021 | 69.94 | 69.94 | 67.99 | 69.05 | 5,269 | -0.86(-1.23%) |
Nov 05, 2021 | 68.38 | 69.97 | 68.38 | 69.91 | 8,400 | +2.13(+3.15%) |
Nov 04, 2021 | 67.45 | 67.77 | 67.45 | 67.77 | 1,894 | +1.11(+1.67%) |
Nov 03, 2021 | 65.73 | 67.23 | 65.73 | 66.66 | 3,915 | +0.58(+0.87%) |
Nov 02, 2021 | 65.73 | 66.39 | 65.73 | 66.08 | 3,042 | -0.25(-0.38%) |