Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.17 | 70.62 | 67.32 | 69.83 | 991,650 | -0.20(-0.29%) |
Aug 30, 2022 | 71.03 | 71.21 | 69.00 | 70.03 | 1,248,535 | -2.28(-3.15%) |
Aug 29, 2022 | 70.84 | 72.70 | 70.68 | 72.31 | 960,663 | +1.55(+2.19%) |
Aug 26, 2022 | 71.41 | 71.89 | 70.51 | 70.76 | 647,929 | -0.73(-1.02%) |
Aug 25, 2022 | 72.00 | 72.05 | 70.71 | 71.49 | 534,536 | -0.31(-0.43%) |
Aug 24, 2022 | 71.10 | 71.95 | 70.21 | 71.80 | 767,944 | +1.00(+1.41%) |
Aug 23, 2022 | 70.83 | 71.28 | 69.92 | 70.80 | 1,013,297 | +1.26(+1.81%) |
Aug 22, 2022 | 69.00 | 70.03 | 67.70 | 69.54 | 1,527,926 | -0.03(-0.04%) |
Aug 19, 2022 | 70.50 | 70.94 | 69.55 | 69.57 | 1,189,117 | -0.99(-1.40%) |
Aug 18, 2022 | 68.75 | 70.62 | 68.75 | 70.56 | 2,421,010 | +2.30(+3.37%) |
Aug 17, 2022 | 67.43 | 68.94 | 67.27 | 68.26 | 629,649 | +0.66(+0.98%) |
Aug 16, 2022 | 68.41 | 69.20 | 66.78 | 67.60 | 1,100,408 | -0.46(-0.68%) |
Aug 15, 2022 | 66.33 | 68.87 | 65.15 | 68.06 | 935,407 | -0.55(-0.80%) |
Aug 12, 2022 | 68.12 | 68.81 | 67.60 | 68.61 | 563,231 | +0.04(+0.06%) |
Aug 11, 2022 | 68.47 | 69.23 | 67.70 | 68.57 | 949,881 | +0.94(+1.39%) |
Aug 10, 2022 | 67.52 | 68.23 | 66.34 | 67.63 | 674,758 | +0.10(+0.15%) |
Aug 09, 2022 | 67.29 | 68.02 | 66.78 | 67.53 | 569,203 | +1.40(+2.12%) |
Aug 08, 2022 | 66.26 | 66.98 | 65.62 | 66.13 | 995,436 | -0.38(-0.57%) |
Aug 05, 2022 | 64.68 | 68.04 | 64.07 | 66.51 | 1,089,899 | +1.70(+2.62%) |
Aug 04, 2022 | 66.39 | 66.76 | 64.51 | 64.81 | 1,116,094 | -1.83(-2.75%) |
Aug 03, 2022 | 68.08 | 68.47 | 65.93 | 66.64 | 1,115,773 | -0.89(-1.31%) |
Aug 02, 2022 | 67.34 | 68.01 | 66.78 | 67.53 | 662,510 | -0.11(-0.16%) |
Aug 01, 2022 | 67.36 | 68.03 | 66.22 | 67.64 | 833,060 | -0.96(-1.39%) |
Jul 29, 2022 | 67.28 | 69.10 | 67.01 | 68.59 | 1,854,099 | +1.62(+2.42%) |
Jul 28, 2022 | 67.21 | 67.38 | 65.71 | 66.97 | 859,606 | +0.12(+0.18%) |
Jul 27, 2022 | 65.83 | 66.98 | 65.22 | 66.85 | 827,403 | +1.43(+2.19%) |
Jul 26, 2022 | 66.32 | 66.70 | 64.32 | 65.42 | 1,186,599 | +0.05(+0.08%) |
Jul 25, 2022 | 63.98 | 65.69 | 63.73 | 65.37 | 1,080,901 | +2.17(+3.43%) |
Jul 22, 2022 | 63.90 | 64.71 | 63.01 | 63.20 | 1,050,974 | -1.33(-2.07%) |
Jul 21, 2022 | 64.55 | 65.23 | 62.99 | 64.53 | 1,200,282 | -1.69(-2.56%) |
Jul 20, 2022 | 65.20 | 66.42 | 64.52 | 66.22 | 779,660 | +0.27(+0.41%) |
Jul 19, 2022 | 64.05 | 66.39 | 63.65 | 65.96 | 1,047,766 | +1.54(+2.40%) |
Jul 18, 2022 | 64.02 | 65.30 | 63.77 | 64.41 | 1,318,656 | +1.52(+2.42%) |
Jul 15, 2022 | 64.06 | 64.11 | 62.16 | 62.89 | 1,147,000 | +0.03(+0.05%) |
Jul 14, 2022 | 60.76 | 62.96 | 60.63 | 62.86 | 2,144,410 | -0.17(-0.27%) |
Jul 13, 2022 | 61.89 | 64.02 | 61.89 | 63.03 | 1,359,861 | +0.34(+0.54%) |
Jul 12, 2022 | 62.29 | 63.40 | 61.48 | 62.69 | 1,111,324 | -1.79(-2.78%) |
Jul 11, 2022 | 64.22 | 65.22 | 63.37 | 64.48 | 727,600 | -0.45(-0.69%) |
Jul 08, 2022 | 65.34 | 65.72 | 63.65 | 64.93 | 759,868 | +0.45(+0.69%) |
Jul 07, 2022 | 64.64 | 65.45 | 63.50 | 64.48 | 1,358,234 | +1.63(+2.60%) |
Jul 06, 2022 | 62.60 | 63.70 | 60.45 | 62.85 | 2,399,251 | -0.99(-1.54%) |
Jul 05, 2022 | 64.56 | 65.11 | 61.77 | 63.83 | 1,804,224 | -1.54(-2.36%) |
Jul 01, 2022 | 65.99 | 66.33 | 63.70 | 65.38 | 1,200,981 | +0.31(+0.47%) |
Jun 30, 2022 | 64.97 | 66.44 | 64.14 | 65.07 | 1,380,892 | -0.90(-1.36%) |
Jun 29, 2022 | 68.29 | 68.62 | 65.22 | 65.97 | 1,455,045 | -1.43(-2.13%) |
Jun 28, 2022 | 67.68 | 68.70 | 66.25 | 67.40 | 1,346,289 | +0.41(+0.61%) |
Jun 27, 2022 | 65.80 | 67.59 | 65.32 | 66.99 | 2,073,961 | +2.05(+3.16%) |
Jun 24, 2022 | 64.83 | 66.61 | 64.22 | 64.94 | 3,749,829 | +1.00(+1.56%) |
Jun 23, 2022 | 65.68 | 65.97 | 62.11 | 63.94 | 2,616,292 | -0.83(-1.28%) |
Jun 22, 2022 | 64.22 | 67.15 | 63.59 | 64.77 | 2,920,105 | -1.61(-2.43%) |
Jun 21, 2022 | 67.29 | 67.54 | 65.62 | 66.38 | 2,805,650 | +0.84(+1.28%) |
Jun 17, 2022 | 68.74 | 69.16 | 63.84 | 65.55 | 4,838,730 | -3.65(-5.28%) |
Jun 16, 2022 | 69.70 | 71.89 | 68.84 | 69.20 | 4,700,911 | -2.10(-2.95%) |
Jun 15, 2022 | 72.45 | 73.99 | 70.49 | 71.30 | 5,011,073 | -2.60(-3.52%) |
Jun 14, 2022 | 74.56 | 75.17 | 72.57 | 73.90 | 9,649,066 | +9.68(+15.07%) |
Jun 13, 2022 | 67.84 | 67.84 | 63.68 | 64.22 | 2,096,945 | -5.96(-8.50%) |
Jun 10, 2022 | 70.26 | 71.60 | 68.93 | 70.19 | 1,515,167 | -1.55(-2.17%) |
Jun 09, 2022 | 71.40 | 73.22 | 70.84 | 71.74 | 1,155,815 | -0.58(-0.80%) |
Jun 08, 2022 | 72.64 | 73.08 | 71.56 | 72.32 | 1,202,871 | -0.02(-0.03%) |
Jun 07, 2022 | 70.29 | 72.64 | 70.21 | 72.34 | 1,285,278 | +1.72(+2.44%) |
Jun 06, 2022 | 69.99 | 71.37 | 68.90 | 70.61 | 2,189,979 | +1.81(+2.63%) |
Jun 03, 2022 | 67.48 | 69.14 | 66.59 | 68.80 | 1,193,406 | +1.49(+2.22%) |
Jun 02, 2022 | 68.02 | 68.34 | 66.73 | 67.31 | 1,507,414 | -1.37(-2.00%) |
Jun 01, 2022 | 68.93 | 69.64 | 67.45 | 68.68 | 1,645,236 | +0.91(+1.34%) |
May 31, 2022 | 70.05 | 71.68 | 66.81 | 67.78 | 2,437,756 | -0.94(-1.36%) |
May 27, 2022 | 65.31 | 68.71 | 64.94 | 68.71 | 1,228,214 | +2.93(+4.45%) |
May 26, 2022 | 64.46 | 66.18 | 64.46 | 65.79 | 1,546,087 | +1.93(+3.03%) |
May 25, 2022 | 61.73 | 63.91 | 61.39 | 63.85 | 1,846,868 | +2.60(+4.24%) |
May 24, 2022 | 61.96 | 62.98 | 60.12 | 61.26 | 1,350,119 | -1.71(-2.72%) |
May 23, 2022 | 60.06 | 62.98 | 59.53 | 62.97 | 2,478,094 | +3.45(+5.79%) |
May 20, 2022 | 59.26 | 60.21 | 57.78 | 59.52 | 1,173,971 | +0.81(+1.37%) |
May 19, 2022 | 57.01 | 59.65 | 56.81 | 58.72 | 1,069,883 | +0.07(+0.12%) |
May 18, 2022 | 61.51 | 61.51 | 57.72 | 58.65 | 1,272,972 | -2.36(-3.87%) |
May 17, 2022 | 60.05 | 61.53 | 59.61 | 61.01 | 1,431,742 | +1.79(+3.03%) |
May 16, 2022 | 58.12 | 59.81 | 58.03 | 59.21 | 1,250,247 | +1.61(+2.80%) |
May 13, 2022 | 57.63 | 59.23 | 56.84 | 57.60 | 1,723,117 | +1.04(+1.83%) |
May 12, 2022 | 55.41 | 57.00 | 54.13 | 56.57 | 1,261,857 | +0.50(+0.89%) |
May 11, 2022 | 57.40 | 59.31 | 55.80 | 56.07 | 1,377,177 | +0.31(+0.55%) |
May 10, 2022 | 55.35 | 57.13 | 53.97 | 55.76 | 1,651,925 | +0.98(+1.78%) |
May 09, 2022 | 60.02 | 60.02 | 54.30 | 54.78 | 1,776,055 | -7.12(-11.50%) |
May 06, 2022 | 61.77 | 62.29 | 59.39 | 61.90 | 1,451,172 | +1.43(+2.37%) |
May 05, 2022 | 60.62 | 62.64 | 58.88 | 60.47 | 2,790,987 | +0.64(+1.08%) |
May 04, 2022 | 58.46 | 59.89 | 56.97 | 59.82 | 1,632,941 | +2.73(+4.77%) |
May 03, 2022 | 54.90 | 57.65 | 54.57 | 57.10 | 1,465,525 | +2.24(+4.08%) |
May 02, 2022 | 54.24 | 56.00 | 53.81 | 54.86 | 1,671,853 | -0.22(-0.40%) |
Apr 29, 2022 | 57.60 | 57.97 | 54.26 | 55.08 | 1,560,165 | -2.34(-4.07%) |
Apr 28, 2022 | 55.57 | 58.19 | 54.37 | 57.42 | 1,148,206 | +1.82(+3.28%) |
Apr 27, 2022 | 55.28 | 56.50 | 53.33 | 55.59 | 1,888,874 | +0.69(+1.26%) |
Apr 26, 2022 | 56.33 | 57.08 | 54.74 | 54.90 | 1,842,682 | -1.18(-2.10%) |
Apr 25, 2022 | 56.35 | 56.58 | 53.32 | 56.08 | 1,667,942 | -2.20(-3.78%) |
Apr 22, 2022 | 61.35 | 61.92 | 57.79 | 58.28 | 1,655,594 | -3.51(-5.68%) |
Apr 21, 2022 | 65.32 | 65.61 | 61.33 | 61.79 | 1,497,163 | -2.79(-4.33%) |
Apr 20, 2022 | 64.35 | 64.92 | 63.49 | 64.58 | 941,048 | +1.03(+1.62%) |
Apr 19, 2022 | 64.16 | 65.07 | 63.12 | 63.55 | 1,099,619 | -1.40(-2.15%) |
Apr 18, 2022 | 65.63 | 66.27 | 64.32 | 64.95 | 1,301,554 | +0.14(+0.21%) |
Apr 14, 2022 | 64.73 | 66.12 | 64.60 | 64.81 | 1,378,417 | -0.43(-0.65%) |
Apr 13, 2022 | 64.22 | 65.55 | 62.71 | 65.24 | 1,728,430 | +2.45(+3.90%) |
Apr 12, 2022 | 62.11 | 63.74 | 62.11 | 62.79 | 1,294,698 | +2.01(+3.31%) |
Apr 11, 2022 | 61.61 | 61.61 | 60.06 | 60.78 | 1,067,825 | -1.74(-2.79%) |
Apr 08, 2022 | 61.02 | 62.88 | 61.02 | 62.52 | 1,090,830 | +2.13(+3.53%) |
Apr 07, 2022 | 60.16 | 60.95 | 58.26 | 60.39 | 1,176,645 | +1.42(+2.40%) |
Apr 06, 2022 | 61.55 | 61.73 | 58.58 | 58.97 | 1,522,076 | -1.68(-2.76%) |
Apr 05, 2022 | 62.15 | 62.78 | 60.35 | 60.65 | 1,135,516 | -1.51(-2.42%) |
Apr 04, 2022 | 63.18 | 63.86 | 61.43 | 62.15 | 977,313 | -0.19(-0.30%) |
Apr 01, 2022 | 60.96 | 62.48 | 60.95 | 62.34 | 901,079 | +1.56(+2.56%) |
Mar 31, 2022 | 61.40 | 62.98 | 60.77 | 60.79 | 1,110,863 | -1.41(-2.26%) |
Mar 30, 2022 | 62.94 | 63.92 | 61.65 | 62.19 | 956,264 | +0.47(+0.75%) |
Mar 29, 2022 | 60.17 | 61.85 | 59.28 | 61.73 | 1,309,744 | -0.55(-0.89%) |
Mar 28, 2022 | 62.46 | 62.92 | 61.67 | 62.28 | 1,432,531 | -2.33(-3.60%) |
Mar 25, 2022 | 62.17 | 64.74 | 62.05 | 64.61 | 1,521,590 | +2.14(+3.43%) |
Mar 24, 2022 | 63.14 | 63.14 | 61.61 | 62.47 | 1,138,385 | -0.63(-1.01%) |
Mar 23, 2022 | 63.15 | 63.96 | 62.55 | 63.11 | 1,429,717 | +1.74(+2.84%) |
Mar 22, 2022 | 62.08 | 63.03 | 60.44 | 61.36 | 1,835,555 | -1.21(-1.93%) |
Mar 21, 2022 | 61.30 | 62.67 | 60.87 | 62.57 | 2,109,645 | +3.25(+5.48%) |
Mar 18, 2022 | 59.91 | 60.90 | 59.12 | 59.32 | 3,036,318 | -0.96(-1.59%) |
Mar 17, 2022 | 58.33 | 60.73 | 58.00 | 60.28 | 2,445,359 | +3.79(+6.70%) |
Mar 16, 2022 | 56.00 | 57.09 | 55.08 | 56.49 | 2,224,819 | +0.26(+0.46%) |
Mar 15, 2022 | 53.52 | 56.82 | 52.74 | 56.24 | 2,225,002 | -0.35(-0.61%) |
Mar 14, 2022 | 56.13 | 57.20 | 54.04 | 56.58 | 2,345,458 | -1.17(-2.03%) |
Mar 11, 2022 | 58.29 | 58.96 | 57.08 | 57.75 | 2,375,192 | -1.23(-2.08%) |
Mar 10, 2022 | 59.06 | 58.98 | 2,475,184 | +1.03(+1.78%) | ||
Mar 09, 2022 | 55.99 | 58.78 | 54.35 | 57.95 | 2,449,542 | -0.34(-0.58%) |
Mar 08, 2022 | 61.44 | 62.41 | 55.89 | 58.29 | 3,215,764 | -1.53(-2.55%) |
Mar 07, 2022 | 60.56 | 61.83 | 57.29 | 59.81 | 3,726,002 | -0.55(-0.90%) |
Mar 04, 2022 | 57.51 | 60.42 | 57.49 | 60.36 | 3,492,979 | +2.78(+4.82%) |
Mar 03, 2022 | 57.79 | 58.66 | 56.55 | 57.58 | 2,200,224 | -1.22(-2.07%) |
Mar 02, 2022 | 57.88 | 59.29 | 56.60 | 58.80 | 3,322,733 | +1.75(+3.08%) |
Mar 01, 2022 | 55.67 | 58.22 | 55.30 | 57.05 | 2,824,832 | +2.11(+3.84%) |
Feb 28, 2022 | 52.03 | 55.04 | 51.04 | 54.94 | 2,950,964 | +3.08(+5.94%) |
Feb 25, 2022 | 50.96 | 51.90 | 50.41 | 51.86 | 1,798,567 | +0.67(+1.32%) |
Feb 24, 2022 | 52.25 | 52.38 | 49.97 | 51.18 | 2,339,327 | -0.12(-0.23%) |
Feb 23, 2022 | 51.47 | 52.52 | 50.40 | 51.30 | 2,556,974 | +0.34(+0.66%) |
Feb 22, 2022 | 54.35 | 54.67 | 50.20 | 50.96 | 2,451,786 | -1.34(-2.56%) |
Feb 18, 2022 | 52.30 | 0 | -1.16(-2.17%) | |||
Feb 17, 2022 | 53.52 | 55.56 | 53.19 | 53.46 | 2,713,011 | -0.02(-0.04%) |
Feb 16, 2022 | 54.54 | 55.48 | 53.14 | 53.48 | 4,105,154 | -0.08(-0.15%) |
Feb 15, 2022 | 50.21 | 55.19 | 49.35 | 53.56 | 9,901,794 | -3.05(-5.39%) |
Feb 14, 2022 | 58.78 | 58.78 | 55.72 | 56.61 | 3,167,332 | -2.25(-3.82%) |
Feb 11, 2022 | 55.95 | 59.37 | 55.67 | 58.86 | 3,177,517 | +3.93(+7.15%) |
Feb 10, 2022 | 54.28 | 57.39 | 54.28 | 54.93 | 2,175,064 | +0.13(+0.23%) |
Feb 09, 2022 | 53.79 | 55.72 | 53.79 | 54.80 | 1,423,883 | +0.73(+1.35%) |
Feb 08, 2022 | 56.25 | 56.48 | 53.48 | 54.07 | 2,040,682 | -2.29(-4.06%) |
Feb 07, 2022 | 57.61 | 57.88 | 55.32 | 56.36 | 1,860,660 | -0.14(-0.24%) |
Feb 04, 2022 | 56.43 | 59.04 | 56.36 | 56.50 | 2,936,096 | +1.96(+3.60%) |
Feb 03, 2022 | 53.79 | 55.23 | 54.54 | 1,619,941 | +0.18(+0.33%) | |
Feb 02, 2022 | 54.21 | 54.54 | 52.92 | 54.36 | 1,123,307 | +0.14(+0.25%) |
Feb 01, 2022 | 50.96 | 55.08 | 50.92 | 54.22 | 1,750,793 | +2.96(+5.78%) |
Jan 31, 2022 | 51.22 | 52.18 | 51.26 | 1,209,139 | -0.05(-0.10%) | |
Jan 28, 2022 | 51.69 | 52.20 | 49.77 | 51.31 | 1,206,617 | -0.17(-0.33%) |
Jan 27, 2022 | 54.51 | 55.06 | 50.45 | 51.48 | 1,887,300 | -1.23(-2.34%) |
Jan 26, 2022 | 54.02 | 55.05 | 52.13 | 52.71 | 1,829,053 | -0.37(-0.69%) |
Jan 25, 2022 | 48.32 | 53.51 | 47.87 | 53.08 | 2,245,842 | +4.39(+9.02%) |
Jan 24, 2022 | 45.80 | 48.82 | 44.90 | 48.68 | 2,291,793 | +1.13(+2.37%) |
Jan 21, 2022 | 49.35 | 49.42 | 47.09 | 47.56 | 2,029,494 | -2.19(-4.40%) |
Jan 20, 2022 | 50.56 | 52.48 | 49.63 | 49.75 | 1,348,245 | -1.41(-2.76%) |
Jan 19, 2022 | 52.04 | 52.09 | 50.34 | 51.16 | 1,254,121 | -0.30(-0.58%) |
Jan 18, 2022 | 52.64 | 52.96 | 50.69 | 51.46 | 2,035,062 | -0.14(-0.27%) |
Jan 14, 2022 | 51.60 | 0 | +1.88(+3.77%) | |||
Jan 13, 2022 | 50.32 | 51.05 | 49.38 | 49.72 | 1,612,048 | -0.96(-1.89%) |
Jan 12, 2022 | 50.90 | 51.35 | 49.57 | 50.68 | 1,322,240 | -0.03(-0.06%) |
Jan 11, 2022 | 48.84 | 50.88 | 47.73 | 50.71 | 1,557,073 | +2.65(+5.52%) |
Jan 10, 2022 | 48.85 | 48.92 | 46.90 | 48.05 | 1,085,839 | -0.71(-1.46%) |
Jan 07, 2022 | 49.78 | 50.07 | 48.32 | 48.76 | 1,400,459 | -0.77(-1.55%) |
Jan 06, 2022 | 47.49 | 50.22 | 47.00 | 49.53 | 2,651,163 | +3.60(+7.84%) |
Jan 05, 2022 | 48.18 | 48.33 | 45.81 | 45.93 | 1,405,779 | -1.31(-2.78%) |
Jan 04, 2022 | 46.22 | 48.07 | 46.22 | 47.24 | 1,274,304 | +1.65(+3.61%) |
Jan 03, 2022 | 44.00 | 45.76 | 43.80 | 45.60 | 1,532,343 | +1.42(+3.22%) |
Dec 31, 2021 | 43.92 | 44.46 | 43.66 | 44.17 | 507,205 | +0.15(+0.34%) |
Dec 30, 2021 | 44.55 | 45.14 | 44.00 | 44.03 | 700,916 | -0.62(-1.39%) |
Dec 29, 2021 | 44.83 | 45.69 | 44.46 | 44.65 | 791,711 | -0.43(-0.96%) |
Dec 28, 2021 | 46.18 | 46.66 | 44.77 | 45.08 | 957,767 | -0.92(-2.00%) |
Dec 27, 2021 | 44.18 | 46.15 | 43.42 | 46.00 | 1,130,115 | +1.65(+3.72%) |
Dec 23, 2021 | 45.02 | 45.35 | 44.25 | 44.35 | 1,474,765 | -0.58(-1.30%) |
Dec 22, 2021 | 44.47 | 45.86 | 43.78 | 44.93 | 1,677,035 | +0.01(+0.02%) |
Dec 21, 2021 | 43.00 | 45.39 | 42.59 | 44.92 | 2,374,575 | +2.79(+6.63%) |
Dec 20, 2021 | 40.92 | 42.16 | 40.22 | 42.13 | 1,717,211 | -0.32(-0.74%) |
Dec 17, 2021 | 42.21 | 42.79 | 41.01 | 42.45 | 2,577,143 | -0.27(-0.62%) |
Dec 16, 2021 | 43.46 | 44.58 | 42.47 | 42.71 | 1,286,368 | -0.14(-0.32%) |
Dec 15, 2021 | 42.22 | 43.06 | 40.60 | 42.85 | 1,958,430 | +0.45(+1.07%) |
Dec 14, 2021 | 42.79 | 43.74 | 42.25 | 42.40 | 1,960,485 | -1.04(-2.39%) |
Dec 13, 2021 | 44.79 | 44.83 | 43.38 | 43.43 | 1,031,464 | -1.89(-4.16%) |
Dec 10, 2021 | 45.88 | 46.23 | 43.69 | 45.32 | 1,322,729 | +0.14(+0.31%) |
Dec 09, 2021 | 45.35 | 45.69 | 44.93 | 45.18 | 1,052,201 | -0.62(-1.36%) |
Dec 08, 2021 | 46.62 | 46.84 | 45.55 | 45.80 | 1,163,188 | -0.22(-0.47%) |
Dec 07, 2021 | 44.71 | 46.43 | 44.56 | 46.02 | 1,788,104 | +2.47(+5.67%) |
Dec 06, 2021 | 43.74 | 44.23 | 42.47 | 43.55 | 1,424,439 | +1.11(+2.60%) |
Dec 03, 2021 | 44.53 | 44.83 | 41.79 | 42.45 | 1,975,344 | -0.86(-1.98%) |
Dec 02, 2021 | 41.70 | 43.91 | 40.68 | 43.31 | 3,211,009 | +1.18(+2.81%) |
Dec 01, 2021 | 45.34 | 45.50 | 41.93 | 42.12 | 2,113,513 | -1.64(-3.74%) |
Nov 30, 2021 | 44.12 | 44.90 | 42.84 | 43.76 | 3,799,602 | -2.10(-4.58%) |
Nov 29, 2021 | 46.88 | 47.70 | 45.72 | 45.86 | 1,656,683 | +1.01(+2.24%) |
Nov 26, 2021 | 46.08 | 46.20 | 43.32 | 44.86 | 1,626,198 | -3.88(-7.96%) |
Nov 24, 2021 | 48.39 | 50.10 | 48.37 | 48.73 | 1,338,193 | -0.12(-0.24%) |
Nov 23, 2021 | 46.21 | 49.22 | 46.09 | 48.85 | 2,526,190 | +3.73(+8.27%) |
Nov 22, 2021 | 44.68 | 46.33 | 44.68 | 45.12 | 1,338,835 | +0.61(+1.37%) |
Nov 19, 2021 | 45.63 | 45.88 | 44.14 | 44.51 | 1,635,330 | -2.12(-4.55%) |
Nov 18, 2021 | 46.15 | 47.00 | 46.61 | 46.63 | 1,175,607 | +0.75(+1.63%) |
Nov 17, 2021 | 46.99 | 48.20 | 45.56 | 45.88 | 1,939,323 | -1.01(-2.15%) |
Nov 16, 2021 | 47.46 | 47.83 | 46.29 | 46.89 | 805,657 | -0.51(-1.08%) |
Nov 15, 2021 | 47.36 | 48.21 | 45.78 | 47.40 | 1,590,148 | +0.77(+1.65%) |
Nov 12, 2021 | 46.29 | 46.81 | 45.95 | 46.63 | 1,310,528 | -0.36(-0.76%) |
Nov 11, 2021 | 46.91 | 47.61 | 46.36 | 46.99 | 1,369,904 | +0.32(+0.69%) |
Nov 10, 2021 | 48.26 | 46.66 | 1,879,478 | -1.22(-2.55%) | ||
Nov 09, 2021 | 47.17 | 48.00 | 45.66 | 47.88 | 1,819,622 | +0.39(+0.83%) |
Nov 08, 2021 | 46.09 | 48.30 | 46.05 | 47.49 | 2,200,215 | +2.15(+4.75%) |
Nov 05, 2021 | 44.92 | 45.49 | 43.31 | 45.34 | 3,145,387 | +1.45(+3.31%) |
Nov 04, 2021 | 42.62 | 45.99 | 42.38 | 43.88 | 5,231,486 | -2.24(-4.86%) |
Nov 03, 2021 | 48.62 | 49.71 | 45.31 | 46.12 | 3,203,994 | -2.71(-5.55%) |
Nov 02, 2021 | 48.50 | 49.52 | 48.09 | 48.83 | 1,352,736 | -0.06(-0.12%) |
Nov 01, 2021 | 49.16 | 50.10 | 48.48 | 48.89 | 1,855,595 | +0.92(+1.93%) |
Oct 29, 2021 | 48.28 | 48.36 | 46.78 | 47.97 | 1,039,080 | -0.14(-0.29%) |
Oct 28, 2021 | 47.51 | 48.22 | 47.06 | 48.11 | 2,082,932 | +0.41(+0.87%) |
Oct 27, 2021 | 49.82 | 50.30 | 47.67 | 47.69 | 1,942,779 | -3.41(-6.67%) |
Oct 26, 2021 | 51.39 | 51.11 | 811,210 | +0.17(+0.33%) | ||
Oct 25, 2021 | 51.69 | 52.58 | 50.60 | 50.94 | 1,304,564 | +0.47(+0.93%) |
Oct 22, 2021 | 49.62 | 50.48 | 48.85 | 50.47 | 1,473,677 | +1.54(+3.15%) |
Oct 21, 2021 | 50.33 | 50.70 | 48.49 | 48.92 | 1,668,101 | -1.58(-3.13%) |
Oct 20, 2021 | 49.91 | 50.89 | 49.69 | 50.51 | 1,600,949 | -0.13(-0.25%) |
Oct 19, 2021 | 51.52 | 51.52 | 50.01 | 50.63 | 1,769,319 | -0.65(-1.26%) |
Oct 18, 2021 | 52.27 | 53.85 | 50.75 | 51.28 | 1,497,594 | +0.05(+0.10%) |
Oct 15, 2021 | 52.37 | 52.96 | 51.23 | 51.23 | 1,453,393 | -0.20(-0.38%) |
Oct 14, 2021 | 51.86 | 52.37 | 50.42 | 51.43 | 1,813,971 | -0.01(-0.02%) |
Oct 13, 2021 | 51.16 | 51.92 | 50.21 | 51.44 | 1,734,091 | -1.36(-2.57%) |
Oct 12, 2021 | 52.93 | 53.82 | 51.91 | 52.80 | 1,209,558 | -0.15(-0.28%) |
Oct 11, 2021 | 53.57 | 54.53 | 52.58 | 52.94 | 1,678,574 | +0.43(+0.82%) |
Oct 08, 2021 | 51.11 | 52.81 | 50.85 | 52.51 | 2,094,386 | +2.07(+4.11%) |
Oct 07, 2021 | 48.92 | 50.53 | 48.22 | 50.44 | 1,716,190 | +1.80(+3.70%) |
Oct 06, 2021 | 48.48 | 49.53 | 47.16 | 48.64 | 1,982,818 | -1.09(-2.19%) |
Oct 05, 2021 | 49.64 | 50.74 | 48.55 | 49.73 | 2,091,208 | +0.86(+1.75%) |
Oct 04, 2021 | 47.42 | 48.92 | 47.01 | 48.87 | 2,376,038 | +2.33(+5.00%) |
Oct 01, 2021 | 45.52 | 46.98 | 45.18 | 46.55 | 1,405,898 | +1.19(+2.62%) |
Sep 30, 2021 | 45.65 | 46.23 | 44.82 | 45.36 | 1,625,931 | -0.41(-0.90%) |
Sep 29, 2021 | 45.59 | 46.19 | 44.66 | 45.77 | 1,431,893 | -0.10(-0.21%) |
Sep 28, 2021 | 46.94 | 46.97 | 45.22 | 45.87 | 2,095,636 | -0.39(-0.85%) |
Sep 27, 2021 | 45.01 | 46.56 | 44.86 | 46.26 | 2,184,426 | +2.80(+6.44%) |
Sep 24, 2021 | 43.14 | 44.27 | 42.68 | 43.46 | 1,141,647 | -0.11(-0.25%) |
Sep 23, 2021 | 41.98 | 43.72 | 41.76 | 43.57 | 1,601,435 | +1.81(+4.33%) |
Sep 22, 2021 | 41.32 | 42.22 | 41.18 | 41.76 | 1,673,130 | +1.48(+3.68%) |
Sep 21, 2021 | 40.84 | 41.13 | 39.39 | 40.27 | 1,024,354 | +0.16(+0.39%) |
Sep 20, 2021 | 40.23 | 41.14 | 39.35 | 40.12 | 1,695,365 | -1.13(-2.74%) |
Sep 17, 2021 | 41.99 | 42.74 | 40.97 | 41.25 | 3,328,580 | -1.28(-3.00%) |
Sep 16, 2021 | 41.77 | 42.92 | 41.04 | 42.53 | 2,702,566 | +0.60(+1.43%) |
Sep 15, 2021 | 39.72 | 42.10 | 39.72 | 41.93 | 3,214,612 | +3.15(+8.14%) |
Sep 14, 2021 | 39.89 | 40.31 | 38.42 | 38.77 | 1,617,745 | -0.49(-1.25%) |
Sep 13, 2021 | 38.57 | 40.03 | 38.44 | 39.26 | 1,966,733 | +1.34(+3.52%) |
Sep 10, 2021 | 37.62 | 38.61 | 37.39 | 37.93 | 1,555,708 | +1.12(+3.04%) |
Sep 09, 2021 | 36.34 | 37.59 | 35.98 | 36.81 | 1,114,917 | +0.11(+0.29%) |
Sep 08, 2021 | 36.83 | 37.64 | 36.32 | 36.70 | 1,455,946 | +0.05(+0.13%) |
Sep 07, 2021 | 37.35 | 37.94 | 36.65 | 36.65 | 1,698,868 | -1.17(-3.09%) |
Sep 03, 2021 | 37.82 | 38.37 | 37.30 | 37.82 | 1,033,530 | -0.23(-0.59%) |
Sep 02, 2021 | 38.31 | 39.28 | 37.89 | 38.04 | 2,296,734 | +0.27(+0.70%) |