Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.24 | 57.02 | 55.46 | 55.56 | 92,090 | -0.66(-1.17%) |
Aug 30, 2022 | 57.37 | 57.88 | 55.39 | 56.22 | 106,753 | -1.16(-2.02%) |
Aug 29, 2022 | 56.06 | 57.59 | 55.64 | 57.38 | 99,991 | +0.45(+0.79%) |
Aug 26, 2022 | 60.55 | 60.75 | 56.80 | 56.93 | 140,837 | -3.99(-6.55%) |
Aug 25, 2022 | 60.90 | 61.54 | 59.92 | 60.92 | 137,940 | +0.31(+0.51%) |
Aug 24, 2022 | 58.25 | 61.25 | 58.25 | 60.61 | 181,751 | +1.92(+3.27%) |
Aug 23, 2022 | 58.25 | 58.96 | 57.35 | 58.69 | 225,954 | +0.44(+0.76%) |
Aug 22, 2022 | 63.87 | 63.97 | 57.75 | 58.25 | 483,947 | -6.66(-10.26%) |
Aug 19, 2022 | 67.17 | 69.97 | 63.15 | 64.91 | 955,861 | +2.21(+3.52%) |
Aug 18, 2022 | 62.17 | 63.48 | 61.23 | 62.70 | 215,216 | +1.08(+1.75%) |
Aug 17, 2022 | 62.86 | 63.02 | 61.54 | 61.62 | 143,587 | -2.24(-3.51%) |
Aug 16, 2022 | 64.31 | 64.40 | 63.51 | 63.86 | 164,135 | -0.09(-0.14%) |
Aug 15, 2022 | 63.55 | 64.70 | 63.00 | 63.95 | 127,410 | +0.29(+0.46%) |
Aug 12, 2022 | 62.66 | 63.66 | 62.24 | 63.66 | 122,359 | +1.40(+2.25%) |
Aug 11, 2022 | 62.05 | 63.77 | 62.05 | 62.26 | 88,986 | +0.28(+0.45%) |
Aug 10, 2022 | 61.61 | 62.02 | 60.70 | 61.98 | 82,145 | +1.61(+2.67%) |
Aug 09, 2022 | 60.29 | 60.37 | 59.13 | 60.37 | 76,630 | -0.47(-0.77%) |
Aug 08, 2022 | 60.09 | 62.03 | 59.99 | 60.84 | 125,920 | +1.22(+2.05%) |
Aug 05, 2022 | 60.03 | 60.22 | 58.53 | 59.62 | 98,647 | -0.87(-1.44%) |
Aug 04, 2022 | 60.33 | 61.14 | 60.15 | 60.49 | 88,355 | +0.57(+0.95%) |
Aug 03, 2022 | 59.99 | 60.71 | 59.84 | 59.92 | 93,970 | +0.35(+0.59%) |
Aug 02, 2022 | 59.13 | 60.00 | 59.00 | 59.57 | 79,700 | +0.54(+0.91%) |
Aug 01, 2022 | 57.60 | 59.29 | 57.09 | 59.03 | 93,053 | +0.80(+1.37%) |
Jul 29, 2022 | 58.44 | 58.55 | 57.38 | 58.23 | 118,518 | -0.21(-0.36%) |
Jul 28, 2022 | 59.32 | 59.32 | 57.32 | 58.44 | 88,181 | -0.65(-1.10%) |
Jul 27, 2022 | 57.86 | 59.33 | 57.71 | 59.09 | 116,628 | +1.54(+2.68%) |
Jul 26, 2022 | 57.89 | 58.62 | 57.13 | 57.55 | 86,625 | -0.66(-1.13%) |
Jul 25, 2022 | 58.12 | 58.97 | 57.15 | 58.21 | 125,986 | +0.45(+0.78%) |
Jul 22, 2022 | 59.18 | 59.18 | 56.93 | 57.76 | 100,720 | -0.81(-1.38%) |
Jul 21, 2022 | 58.78 | 59.24 | 57.09 | 58.57 | 153,941 | -0.68(-1.15%) |
Jul 20, 2022 | 57.64 | 59.36 | 57.58 | 59.25 | 146,311 | +1.61(+2.79%) |
Jul 19, 2022 | 56.40 | 57.95 | 56.40 | 57.64 | 196,417 | +2.17(+3.91%) |
Jul 18, 2022 | 54.81 | 56.19 | 54.72 | 55.47 | 136,063 | +1.14(+2.10%) |
Jul 15, 2022 | 52.87 | 54.50 | 51.84 | 54.33 | 208,752 | +2.72(+5.27%) |
Jul 14, 2022 | 50.33 | 52.37 | 49.93 | 51.61 | 194,622 | +0.75(+1.47%) |
Jul 13, 2022 | 48.85 | 50.90 | 48.07 | 50.86 | 242,920 | +1.32(+2.66%) |
Jul 12, 2022 | 49.05 | 50.72 | 49.05 | 49.54 | 356,244 | +0.27(+0.55%) |
Jul 11, 2022 | 50.58 | 50.97 | 48.88 | 49.27 | 277,657 | -1.82(-3.56%) |
Jul 08, 2022 | 52.09 | 52.70 | 50.68 | 51.09 | 163,702 | -1.08(-2.07%) |
Jul 07, 2022 | 53.50 | 54.29 | 51.72 | 52.17 | 185,021 | -1.08(-2.03%) |
Jul 06, 2022 | 54.10 | 54.67 | 52.69 | 53.25 | 175,677 | -1.18(-2.17%) |
Jul 05, 2022 | 51.63 | 54.50 | 50.73 | 54.43 | 351,691 | +1.31(+2.47%) |
Jul 01, 2022 | 52.55 | 53.88 | 52.08 | 53.12 | 101,304 | +0.50(+0.95%) |
Jun 30, 2022 | 51.56 | 53.26 | 50.99 | 52.62 | 154,750 | +0.32(+0.61%) |
Jun 29, 2022 | 51.53 | 52.62 | 50.20 | 52.30 | 178,413 | +0.34(+0.65%) |
Jun 28, 2022 | 53.56 | 54.71 | 51.83 | 51.96 | 202,637 | -0.97(-1.83%) |
Jun 27, 2022 | 53.42 | 53.81 | 52.01 | 52.93 | 278,935 | -0.47(-0.88%) |
Jun 24, 2022 | 52.66 | 54.80 | 52.66 | 53.40 | 363,700 | +0.96(+1.83%) |
Jun 23, 2022 | 52.76 | 52.76 | 50.23 | 52.44 | 290,134 | -0.53(-1.00%) |
Jun 22, 2022 | 52.90 | 53.69 | 52.25 | 52.97 | 175,486 | -0.78(-1.45%) |
Jun 21, 2022 | 56.11 | 56.11 | 53.63 | 53.75 | 213,328 | -1.51(-2.73%) |
Jun 17, 2022 | 54.06 | 55.34 | 52.61 | 55.26 | 221,083 | +1.81(+3.39%) |
Jun 16, 2022 | 56.08 | 56.52 | 53.10 | 53.45 | 180,777 | -4.01(-6.98%) |
Jun 15, 2022 | 57.40 | 58.55 | 56.79 | 57.46 | 192,646 | +0.08(+0.14%) |
Jun 14, 2022 | 59.26 | 60.07 | 57.24 | 57.38 | 191,288 | -1.68(-2.84%) |
Jun 13, 2022 | 62.74 | 62.74 | 58.68 | 59.06 | 238,821 | -4.94(-7.72%) |
Jun 10, 2022 | 64.51 | 65.03 | 63.23 | 64.00 | 122,485 | -1.58(-2.41%) |
Jun 09, 2022 | 65.61 | 65.84 | 64.61 | 65.58 | 85,926 | -0.24(-0.36%) |
Jun 08, 2022 | 65.81 | 66.56 | 65.18 | 65.82 | 120,359 | -0.65(-0.98%) |
Jun 07, 2022 | 65.39 | 66.72 | 65.03 | 66.47 | 82,977 | +0.93(+1.42%) |
Jun 06, 2022 | 67.02 | 67.78 | 65.45 | 65.54 | 338,278 | -0.86(-1.30%) |
Jun 03, 2022 | 66.38 | 67.54 | 66.38 | 66.40 | 112,989 | -0.75(-1.12%) |
Jun 02, 2022 | 66.06 | 67.54 | 66.06 | 67.15 | 109,923 | +0.84(+1.27%) |
Jun 01, 2022 | 68.43 | 68.64 | 65.27 | 66.31 | 114,573 | -1.48(-2.18%) |
May 31, 2022 | 67.14 | 68.61 | 66.43 | 67.79 | 136,558 | -0.03(-0.04%) |
May 27, 2022 | 67.99 | 68.47 | 67.13 | 67.82 | 119,134 | +0.50(+0.74%) |
May 26, 2022 | 67.05 | 67.73 | 66.13 | 67.32 | 166,788 | +1.22(+1.85%) |
May 25, 2022 | 61.89 | 66.34 | 61.89 | 66.10 | 199,665 | +2.99(+4.74%) |
May 24, 2022 | 63.15 | 63.63 | 61.12 | 63.11 | 252,839 | -1.16(-1.80%) |
May 23, 2022 | 65.62 | 65.62 | 62.21 | 64.27 | 247,183 | -0.56(-0.86%) |
May 20, 2022 | 65.83 | 66.25 | 63.22 | 64.83 | 159,528 | -0.46(-0.70%) |
May 19, 2022 | 64.58 | 66.66 | 63.20 | 65.29 | 195,940 | +0.55(+0.85%) |
May 18, 2022 | 63.57 | 65.75 | 62.92 | 64.74 | 208,131 | +0.50(+0.78%) |
May 17, 2022 | 62.50 | 64.81 | 62.44 | 64.24 | 174,777 | +2.74(+4.46%) |
May 16, 2022 | 61.33 | 61.98 | 59.90 | 61.50 | 203,916 | +0.47(+0.77%) |
May 13, 2022 | 59.72 | 61.55 | 59.50 | 61.03 | 210,027 | +1.94(+3.28%) |
May 12, 2022 | 58.19 | 59.61 | 57.66 | 59.09 | 260,811 | -0.27(-0.45%) |
May 11, 2022 | 60.71 | 63.70 | 58.93 | 59.36 | 401,198 | -2.13(-3.46%) |
May 10, 2022 | 63.99 | 64.18 | 58.58 | 61.49 | 532,164 | -0.79(-1.27%) |
May 09, 2022 | 69.30 | 70.06 | 62.00 | 62.28 | 482,636 | -7.02(-10.13%) |
May 06, 2022 | 72.17 | 72.17 | 68.27 | 69.30 | 261,749 | -2.28(-3.19%) |
May 05, 2022 | 71.52 | 71.75 | 69.53 | 71.58 | 137,705 | -0.68(-0.94%) |
May 04, 2022 | 73.24 | 73.24 | 68.44 | 72.26 | 244,961 | -0.65(-0.89%) |
May 03, 2022 | 73.38 | 73.51 | 71.24 | 72.91 | 226,239 | +0.07(+0.10%) |
May 02, 2022 | 72.79 | 74.21 | 71.38 | 72.84 | 164,575 | -0.41(-0.56%) |
Apr 29, 2022 | 75.35 | 75.99 | 72.97 | 73.25 | 116,859 | -2.08(-2.76%) |
Apr 28, 2022 | 76.15 | 76.78 | 73.28 | 75.33 | 136,236 | +0.18(+0.24%) |
Apr 27, 2022 | 75.17 | 75.98 | 73.64 | 75.15 | 157,317 | -0.11(-0.15%) |
Apr 26, 2022 | 76.43 | 76.93 | 74.70 | 75.26 | 150,038 | -2.11(-2.73%) |
Apr 25, 2022 | 75.53 | 77.56 | 74.60 | 77.37 | 227,281 | +0.38(+0.49%) |
Apr 22, 2022 | 77.11 | 77.67 | 75.57 | 76.99 | 161,256 | -0.70(-0.90%) |
Apr 21, 2022 | 82.30 | 82.42 | 77.39 | 77.69 | 227,027 | -4.29(-5.23%) |
Apr 20, 2022 | 81.60 | 82.93 | 80.48 | 81.98 | 169,919 | +0.69(+0.85%) |
Apr 19, 2022 | 83.25 | 84.44 | 80.97 | 81.29 | 231,905 | -1.81(-2.18%) |
Apr 18, 2022 | 80.88 | 83.33 | 80.02 | 83.10 | 203,601 | +2.39(+2.96%) |
Apr 14, 2022 | 79.93 | 81.95 | 79.69 | 80.71 | 130,711 | +0.94(+1.18%) |
Apr 13, 2022 | 78.85 | 79.85 | 78.45 | 79.77 | 142,060 | +1.24(+1.58%) |
Apr 12, 2022 | 77.85 | 79.49 | 77.52 | 78.53 | 291,465 | +1.22(+1.58%) |
Apr 11, 2022 | 77.57 | 78.89 | 76.52 | 77.31 | 228,294 | -1.22(-1.55%) |
Apr 08, 2022 | 77.87 | 80.86 | 76.36 | 78.53 | 354,505 | +0.58(+0.74%) |
Apr 07, 2022 | 78.70 | 79.07 | 76.69 | 77.95 | 210,267 | -1.12(-1.42%) |
Apr 06, 2022 | 79.82 | 80.00 | 77.58 | 79.07 | 285,173 | -1.94(-2.39%) |
Apr 05, 2022 | 83.46 | 83.58 | 80.74 | 81.01 | 167,579 | -2.03(-2.44%) |
Apr 04, 2022 | 81.83 | 84.15 | 81.38 | 83.04 | 518,604 | +1.28(+1.57%) |
Apr 01, 2022 | 83.64 | 84.57 | 80.58 | 81.76 | 234,212 | -1.55(-1.86%) |
Mar 31, 2022 | 82.64 | 84.56 | 82.56 | 83.31 | 190,726 | +0.03(+0.04%) |
Mar 30, 2022 | 82.03 | 83.68 | 81.75 | 83.28 | 178,800 | +1.25(+1.52%) |
Mar 29, 2022 | 83.15 | 83.71 | 80.83 | 82.03 | 159,396 | -0.03(-0.04%) |
Mar 28, 2022 | 81.46 | 82.29 | 80.40 | 82.06 | 110,037 | -0.04(-0.05%) |
Mar 25, 2022 | 82.33 | 82.98 | 80.80 | 82.10 | 154,734 | -0.17(-0.21%) |
Mar 24, 2022 | 79.81 | 82.38 | 79.38 | 82.27 | 120,351 | +2.55(+3.20%) |
Mar 23, 2022 | 81.30 | 82.08 | 79.39 | 79.72 | 207,957 | -1.77(-2.17%) |
Mar 22, 2022 | 80.00 | 83.31 | 80.00 | 81.49 | 332,888 | +1.70(+2.13%) |
Mar 21, 2022 | 78.25 | 79.97 | 77.19 | 79.79 | 170,636 | +1.49(+1.90%) |
Mar 18, 2022 | 78.22 | 79.80 | 78.04 | 78.30 | 325,304 | -0.43(-0.55%) |
Mar 17, 2022 | 77.86 | 78.80 | 77.06 | 78.73 | 160,971 | -0.56(-0.71%) |
Mar 16, 2022 | 78.32 | 80.30 | 77.44 | 79.29 | 310,191 | +1.80(+2.32%) |
Mar 15, 2022 | 74.48 | 78.33 | 74.48 | 77.49 | 160,900 | +3.19(+4.29%) |
Mar 14, 2022 | 76.12 | 77.09 | 74.15 | 74.30 | 204,135 | -1.60(-2.11%) |
Mar 11, 2022 | 78.33 | 78.33 | 74.82 | 75.90 | 201,033 | -1.74(-2.24%) |
Mar 10, 2022 | 73.17 | 77.70 | 77.64 | 205,430 | +3.08(+4.13%) | |
Mar 09, 2022 | 76.10 | 78.20 | 74.08 | 74.56 | 295,156 | +0.21(+0.28%) |
Mar 08, 2022 | 70.50 | 75.50 | 69.50 | 74.35 | 312,820 | +3.93(+5.58%) |
Mar 07, 2022 | 72.98 | 72.98 | 70.37 | 70.42 | 300,731 | -2.23(-3.07%) |
Mar 04, 2022 | 74.22 | 74.33 | 71.93 | 72.65 | 232,298 | -2.36(-3.15%) |
Mar 03, 2022 | 77.33 | 77.81 | 74.88 | 75.01 | 277,517 | -1.96(-2.55%) |
Mar 02, 2022 | 78.34 | 78.96 | 76.05 | 76.97 | 217,862 | -0.16(-0.21%) |
Mar 01, 2022 | 78.22 | 78.22 | 74.76 | 77.13 | 287,173 | -1.23(-1.57%) |
Feb 28, 2022 | 77.90 | 79.89 | 76.58 | 78.36 | 240,894 | -0.28(-0.36%) |
Feb 25, 2022 | 78.32 | 78.90 | 76.53 | 78.64 | 157,969 | +0.59(+0.76%) |
Feb 24, 2022 | 72.02 | 78.26 | 71.48 | 78.05 | 364,192 | +4.00(+5.40%) |
Feb 23, 2022 | 78.05 | 78.58 | 73.78 | 74.05 | 299,840 | -3.20(-4.14%) |
Feb 22, 2022 | 77.90 | 79.71 | 76.68 | 77.25 | 274,884 | -1.75(-2.22%) |
Feb 18, 2022 | 79.00 | 0 | -0.79(-0.99%) | |||
Feb 17, 2022 | 80.25 | 80.60 | 79.10 | 79.79 | 329,962 | -1.00(-1.24%) |
Feb 16, 2022 | 80.45 | 81.73 | 79.46 | 80.79 | 230,732 | +0.06(+0.07%) |
Feb 15, 2022 | 78.00 | 80.75 | 77.78 | 80.73 | 401,920 | +4.04(+5.27%) |
Feb 14, 2022 | 75.95 | 79.23 | 75.83 | 76.69 | 398,100 | +1.00(+1.32%) |
Feb 11, 2022 | 76.72 | 77.89 | 73.81 | 75.69 | 250,311 | -0.75(-0.98%) |
Feb 10, 2022 | 74.48 | 78.95 | 74.48 | 76.44 | 301,976 | -0.86(-1.11%) |
Feb 09, 2022 | 72.16 | 77.46 | 71.99 | 77.30 | 538,425 | +4.29(+5.88%) |
Feb 08, 2022 | 71.66 | 73.24 | 70.00 | 73.01 | 450,540 | +1.77(+2.48%) |
Feb 07, 2022 | 70.54 | 72.59 | 69.94 | 71.24 | 145,792 | +0.90(+1.28%) |
Feb 04, 2022 | 68.22 | 70.78 | 68.18 | 70.34 | 368,455 | +2.00(+2.93%) |
Feb 03, 2022 | 67.55 | 69.69 | 67.50 | 68.34 | 383,112 | -0.79(-1.14%) |
Feb 02, 2022 | 71.30 | 72.10 | 68.79 | 69.13 | 277,242 | -2.35(-3.29%) |
Feb 01, 2022 | 70.73 | 72.50 | 69.39 | 71.48 | 160,837 | +0.65(+0.92%) |
Jan 31, 2022 | 68.53 | 71.27 | 70.83 | 163,295 | +1.85(+2.68%) | |
Jan 28, 2022 | 65.93 | 68.98 | 65.68 | 68.98 | 198,150 | +2.73(+4.12%) |
Jan 27, 2022 | 68.63 | 70.19 | 65.78 | 66.25 | 261,860 | -2.73(-3.96%) |
Jan 26, 2022 | 72.10 | 72.46 | 68.21 | 68.98 | 205,088 | -1.76(-2.49%) |
Jan 25, 2022 | 71.11 | 72.13 | 69.01 | 70.74 | 224,136 | -1.72(-2.37%) |
Jan 24, 2022 | 68.26 | 72.49 | 66.42 | 72.46 | 299,935 | +2.81(+4.03%) |
Jan 21, 2022 | 70.94 | 72.32 | 69.15 | 69.65 | 337,340 | -2.28(-3.17%) |
Jan 20, 2022 | 73.26 | 75.54 | 71.74 | 71.93 | 244,300 | -0.87(-1.20%) |
Jan 19, 2022 | 73.68 | 75.00 | 72.07 | 72.80 | 226,096 | -1.11(-1.50%) |
Jan 18, 2022 | 73.11 | 76.49 | 73.11 | 73.91 | 336,023 | -0.47(-0.63%) |
Jan 14, 2022 | 74.38 | 0 | +3.09(+4.33%) | |||
Jan 13, 2022 | 71.87 | 73.89 | 70.92 | 71.29 | 235,744 | -0.04(-0.06%) |
Jan 12, 2022 | 74.01 | 74.01 | 71.28 | 71.33 | 207,366 | -1.83(-2.50%) |
Jan 11, 2022 | 72.40 | 73.46 | 71.12 | 73.16 | 179,311 | +1.37(+1.91%) |
Jan 10, 2022 | 72.33 | 72.33 | 68.85 | 71.79 | 224,621 | -0.61(-0.84%) |
Jan 07, 2022 | 70.88 | 72.82 | 70.51 | 72.40 | 204,360 | +1.49(+2.10%) |
Jan 06, 2022 | 70.11 | 71.86 | 68.51 | 70.91 | 171,471 | +0.80(+1.14%) |
Jan 05, 2022 | 73.87 | 74.66 | 69.28 | 70.11 | 243,226 | -3.65(-4.95%) |
Jan 04, 2022 | 75.52 | 76.16 | 73.21 | 73.76 | 262,141 | -1.16(-1.55%) |
Jan 03, 2022 | 71.09 | 75.69 | 71.09 | 74.92 | 282,595 | +4.58(+6.51%) |
Dec 31, 2021 | 70.75 | 71.91 | 70.03 | 70.34 | 177,969 | -0.57(-0.80%) |
Dec 30, 2021 | 67.02 | 71.69 | 66.73 | 70.91 | 252,633 | +3.63(+5.40%) |
Dec 29, 2021 | 70.10 | 70.10 | 67.14 | 67.28 | 328,944 | -2.55(-3.65%) |
Dec 28, 2021 | 70.74 | 72.22 | 69.49 | 69.83 | 236,002 | -1.11(-1.56%) |
Dec 27, 2021 | 70.50 | 71.61 | 69.55 | 70.94 | 285,989 | -0.16(-0.23%) |
Dec 23, 2021 | 69.35 | 71.68 | 68.98 | 71.10 | 260,370 | +2.25(+3.27%) |
Dec 22, 2021 | 67.90 | 69.63 | 67.35 | 68.85 | 227,543 | +0.45(+0.66%) |
Dec 21, 2021 | 64.64 | 68.97 | 64.64 | 68.40 | 256,725 | +4.17(+6.49%) |
Dec 20, 2021 | 63.10 | 64.87 | 62.21 | 64.23 | 209,647 | -0.54(-0.83%) |
Dec 17, 2021 | 62.31 | 65.25 | 60.89 | 64.77 | 519,794 | +1.91(+3.04%) |
Dec 16, 2021 | 64.90 | 65.46 | 61.84 | 62.86 | 410,428 | -1.43(-2.22%) |
Dec 15, 2021 | 63.71 | 64.37 | 61.08 | 64.29 | 507,578 | +0.33(+0.52%) |
Dec 14, 2021 | 64.48 | 65.84 | 63.76 | 63.96 | 306,108 | -1.28(-1.96%) |
Dec 13, 2021 | 67.48 | 67.65 | 64.81 | 65.24 | 312,024 | -2.86(-4.20%) |
Dec 10, 2021 | 69.77 | 70.31 | 67.60 | 68.10 | 324,595 | -1.25(-1.80%) |
Dec 09, 2021 | 70.60 | 71.60 | 68.22 | 69.35 | 282,982 | -2.41(-3.36%) |
Dec 08, 2021 | 69.84 | 73.50 | 69.80 | 71.76 | 481,043 | +1.72(+2.46%) |
Dec 07, 2021 | 70.76 | 71.67 | 69.16 | 70.04 | 319,856 | +0.98(+1.42%) |
Dec 06, 2021 | 67.21 | 70.42 | 65.33 | 69.06 | 377,628 | +2.85(+4.30%) |
Dec 03, 2021 | 67.61 | 67.62 | 65.44 | 66.21 | 404,088 | -1.24(-1.84%) |
Dec 02, 2021 | 63.11 | 67.47 | 62.72 | 67.45 | 558,827 | +4.38(+6.94%) |
Dec 01, 2021 | 68.42 | 68.42 | 63.06 | 63.07 | 482,428 | -3.05(-4.61%) |
Nov 30, 2021 | 67.38 | 67.97 | 62.93 | 66.12 | 770,140 | -2.60(-3.78%) |
Nov 29, 2021 | 68.28 | 69.24 | 66.64 | 68.72 | 494,541 | +1.71(+2.55%) |
Nov 26, 2021 | 66.00 | 67.51 | 63.06 | 67.01 | 462,579 | -1.86(-2.70%) |
Nov 24, 2021 | 67.66 | 69.66 | 67.13 | 68.87 | 361,334 | +1.10(+1.62%) |
Nov 23, 2021 | 66.42 | 67.87 | 65.24 | 67.77 | 300,832 | +0.99(+1.48%) |
Nov 22, 2021 | 68.30 | 68.83 | 65.17 | 66.78 | 423,671 | -1.25(-1.84%) |
Nov 19, 2021 | 69.91 | 70.41 | 67.47 | 68.03 | 405,810 | -3.01(-4.24%) |
Nov 18, 2021 | 73.50 | 71.24 | 70.59 | 71.04 | 275,174 | -2.08(-2.84%) |
Nov 17, 2021 | 75.01 | 75.40 | 72.00 | 73.12 | 348,016 | -2.34(-3.10%) |
Nov 16, 2021 | 76.00 | 76.45 | 74.66 | 75.46 | 244,036 | -0.54(-0.71%) |
Nov 15, 2021 | 75.30 | 76.88 | 75.30 | 76.00 | 263,301 | +0.37(+0.49%) |
Nov 12, 2021 | 77.60 | 77.68 | 75.02 | 75.63 | 201,047 | -1.59(-2.06%) |
Nov 11, 2021 | 77.58 | 77.84 | 75.25 | 77.22 | 256,853 | +0.48(+0.63%) |
Nov 10, 2021 | 80.20 | 76.27 | 76.74 | 504,977 | -4.77(-5.85%) | |
Nov 09, 2021 | 82.80 | 85.60 | 81.26 | 81.51 | 661,350 | -2.32(-2.77%) |
Nov 08, 2021 | 81.93 | 84.04 | 80.06 | 83.83 | 713,464 | +4.40(+5.54%) |
Nov 05, 2021 | 75.70 | 79.60 | 75.66 | 79.43 | 499,266 | +6.00(+8.17%) |
Nov 04, 2021 | 73.50 | 73.83 | 71.84 | 73.43 | 211,147 | +0.09(+0.12%) |
Nov 03, 2021 | 73.27 | 74.58 | 72.30 | 73.34 | 197,936 | -0.02(-0.03%) |
Nov 02, 2021 | 74.08 | 74.08 | 71.90 | 73.36 | 312,557 | -0.58(-0.78%) |
Nov 01, 2021 | 71.50 | 74.40 | 72.59 | 73.94 | 288,184 | +3.47(+4.92%) |
Oct 29, 2021 | 70.03 | 70.65 | 68.16 | 70.47 | 243,510 | +0.38(+0.54%) |
Oct 28, 2021 | 69.97 | 70.94 | 69.00 | 70.09 | 165,126 | +0.55(+0.79%) |
Oct 27, 2021 | 69.68 | 70.35 | 68.91 | 69.54 | 196,037 | -0.41(-0.59%) |
Oct 26, 2021 | 70.15 | 69.95 | 186,430 | -0.09(-0.13%) | ||
Oct 25, 2021 | 69.05 | 70.94 | 69.05 | 70.04 | 234,067 | +0.51(+0.73%) |
Oct 22, 2021 | 69.27 | 69.76 | 68.28 | 69.53 | 196,146 | -0.43(-0.61%) |
Oct 21, 2021 | 70.00 | 71.60 | 69.87 | 69.96 | 283,145 | -0.05(-0.07%) |
Oct 20, 2021 | 70.10 | 71.20 | 69.40 | 70.01 | 154,897 | -0.16(-0.23%) |
Oct 19, 2021 | 70.96 | 71.24 | 69.88 | 70.17 | 196,610 | +0.13(+0.19%) |
Oct 18, 2021 | 69.00 | 70.39 | 68.70 | 70.04 | 183,241 | -0.02(-0.03%) |
Oct 15, 2021 | 73.03 | 73.16 | 69.90 | 70.06 | 208,418 | -1.67(-2.33%) |
Oct 14, 2021 | 69.99 | 71.80 | 69.85 | 71.73 | 263,064 | +2.79(+4.05%) |
Oct 13, 2021 | 68.63 | 69.10 | 67.89 | 68.94 | 262,746 | +0.19(+0.28%) |
Oct 12, 2021 | 67.90 | 69.22 | 67.90 | 68.75 | 176,682 | +0.63(+0.92%) |
Oct 11, 2021 | 69.22 | 70.43 | 67.91 | 68.12 | 321,474 | -1.55(-2.22%) |
Oct 08, 2021 | 69.82 | 70.67 | 68.02 | 69.67 | 346,594 | -1.00(-1.42%) |
Oct 07, 2021 | 72.30 | 73.12 | 70.50 | 70.67 | 275,130 | -0.86(-1.20%) |
Oct 06, 2021 | 69.48 | 71.66 | 68.55 | 71.53 | 338,948 | +2.42(+3.50%) |
Oct 05, 2021 | 69.13 | 70.11 | 68.42 | 69.11 | 355,991 | -0.06(-0.09%) |
Oct 04, 2021 | 69.75 | 71.58 | 69.08 | 69.17 | 420,004 | -1.17(-1.66%) |
Oct 01, 2021 | 73.51 | 73.51 | 69.84 | 70.34 | 641,138 | -2.33(-3.21%) |
Sep 30, 2021 | 73.10 | 74.38 | 72.01 | 72.67 | 333,110 | -0.30(-0.41%) |
Sep 29, 2021 | 77.87 | 78.68 | 72.84 | 72.97 | 538,990 | -5.15(-6.59%) |
Sep 28, 2021 | 81.84 | 82.07 | 77.80 | 78.12 | 212,039 | -3.67(-4.49%) |
Sep 27, 2021 | 80.19 | 82.50 | 78.90 | 81.79 | 262,206 | +2.28(+2.87%) |
Sep 24, 2021 | 79.11 | 81.11 | 78.63 | 79.51 | 228,894 | +0.07(+0.09%) |
Sep 23, 2021 | 76.04 | 79.52 | 75.71 | 79.44 | 234,629 | +3.44(+4.53%) |
Sep 22, 2021 | 75.51 | 77.00 | 75.22 | 76.00 | 296,259 | +1.40(+1.88%) |
Sep 21, 2021 | 76.13 | 77.31 | 74.45 | 74.60 | 360,908 | -1.52(-2.00%) |
Sep 20, 2021 | 77.52 | 78.47 | 74.96 | 76.12 | 382,199 | -3.12(-3.94%) |
Sep 17, 2021 | 78.64 | 79.77 | 78.51 | 79.24 | 514,768 | +0.79(+1.01%) |
Sep 16, 2021 | 79.89 | 80.57 | 78.40 | 78.45 | 303,248 | -2.06(-2.56%) |
Sep 15, 2021 | 81.48 | 82.03 | 80.12 | 80.51 | 359,926 | -1.39(-1.70%) |
Sep 14, 2021 | 82.84 | 82.84 | 80.32 | 81.90 | 289,581 | -0.36(-0.44%) |
Sep 13, 2021 | 79.12 | 82.28 | 77.90 | 82.26 | 264,283 | +3.17(+4.01%) |
Sep 10, 2021 | 78.50 | 79.84 | 78.29 | 79.09 | 212,100 | +0.86(+1.10%) |
Sep 09, 2021 | 79.47 | 80.51 | 77.72 | 78.23 | 321,314 | -2.38(-2.95%) |
Sep 08, 2021 | 80.77 | 82.74 | 79.33 | 80.61 | 1,241,618 | -0.16(-0.20%) |
Sep 07, 2021 | 81.00 | 81.81 | 80.04 | 80.77 | 328,525 | +0.15(+0.19%) |
Sep 03, 2021 | 81.52 | 81.77 | 80.20 | 80.62 | 318,068 | -0.81(-0.99%) |
Sep 02, 2021 | 80.76 | 81.47 | 80.01 | 81.43 | 339,154 | +1.19(+1.48%) |