Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.52 | 66.27 | 61.06 | 65.73 | 1,382,348 | +2.24(+3.52%) |
Aug 30, 2022 | 65.29 | 65.48 | 62.85 | 63.49 | 1,104,391 | -3.66(-5.45%) |
Aug 29, 2022 | 64.63 | 68.33 | 64.63 | 67.15 | 804,659 | +1.99(+3.06%) |
Aug 26, 2022 | 65.94 | 66.67 | 64.40 | 65.16 | 789,479 | -1.13(-1.71%) |
Aug 25, 2022 | 65.99 | 66.71 | 65.25 | 66.29 | 973,669 | +0.67(+1.02%) |
Aug 24, 2022 | 65.06 | 65.90 | 64.36 | 65.62 | 925,871 | +1.50(+2.34%) |
Aug 23, 2022 | 63.20 | 65.63 | 63.20 | 64.12 | 1,228,797 | +2.37(+3.84%) |
Aug 22, 2022 | 60.65 | 61.92 | 58.99 | 61.75 | 982,113 | +0.05(+0.08%) |
Aug 19, 2022 | 62.75 | 63.46 | 61.52 | 61.70 | 1,380,306 | -1.73(-2.73%) |
Aug 18, 2022 | 61.16 | 63.77 | 61.07 | 63.44 | 1,190,040 | +3.26(+5.42%) |
Aug 17, 2022 | 59.56 | 60.69 | 58.41 | 60.17 | 1,089,826 | +0.82(+1.39%) |
Aug 16, 2022 | 60.25 | 61.65 | 59.07 | 59.35 | 1,156,001 | -0.37(-0.62%) |
Aug 15, 2022 | 58.29 | 60.43 | 56.98 | 59.72 | 1,166,176 | -1.61(-2.62%) |
Aug 12, 2022 | 59.92 | 61.63 | 59.23 | 61.33 | 865,480 | +0.63(+1.04%) |
Aug 11, 2022 | 58.16 | 61.29 | 57.66 | 60.70 | 1,279,775 | +4.03(+7.11%) |
Aug 10, 2022 | 54.65 | 56.80 | 53.99 | 56.67 | 1,340,558 | +2.36(+4.35%) |
Aug 09, 2022 | 54.70 | 55.56 | 53.51 | 54.31 | 1,113,550 | +0.57(+1.06%) |
Aug 08, 2022 | 52.78 | 54.51 | 52.52 | 53.74 | 1,354,073 | +0.40(+0.74%) |
Aug 05, 2022 | 51.92 | 54.92 | 51.83 | 53.34 | 1,719,639 | +0.18(+0.35%) |
Aug 04, 2022 | 56.52 | 56.52 | 52.26 | 53.16 | 2,595,130 | -7.42(-12.25%) |
Aug 03, 2022 | 62.95 | 63.14 | 59.62 | 60.58 | 1,173,609 | -1.85(-2.96%) |
Aug 02, 2022 | 61.58 | 62.81 | 60.38 | 62.43 | 1,049,069 | +0.08(+0.12%) |
Aug 01, 2022 | 62.44 | 62.99 | 60.76 | 62.35 | 798,852 | -1.23(-1.93%) |
Jul 29, 2022 | 63.21 | 64.34 | 62.55 | 63.58 | 1,056,654 | +2.07(+3.37%) |
Jul 28, 2022 | 61.78 | 62.54 | 60.01 | 61.51 | 720,513 | +0.39(+0.63%) |
Jul 27, 2022 | 59.65 | 61.48 | 58.90 | 61.12 | 670,966 | +2.11(+3.58%) |
Jul 26, 2022 | 60.59 | 61.21 | 58.51 | 59.01 | 868,362 | -0.97(-1.61%) |
Jul 25, 2022 | 57.98 | 60.22 | 57.24 | 59.98 | 776,385 | +3.08(+5.41%) |
Jul 22, 2022 | 58.27 | 59.37 | 56.75 | 56.90 | 665,782 | -1.74(-2.97%) |
Jul 21, 2022 | 58.71 | 59.11 | 57.46 | 58.64 | 744,123 | -2.54(-4.14%) |
Jul 20, 2022 | 58.35 | 61.45 | 57.68 | 61.18 | 1,071,704 | +2.49(+4.24%) |
Jul 19, 2022 | 56.62 | 58.99 | 56.53 | 58.69 | 1,278,019 | +2.58(+4.61%) |
Jul 18, 2022 | 56.74 | 57.22 | 55.88 | 56.11 | 1,148,847 | +1.46(+2.67%) |
Jul 15, 2022 | 54.41 | 54.69 | 53.06 | 54.65 | 1,072,683 | +1.28(+2.39%) |
Jul 14, 2022 | 50.86 | 53.44 | 50.56 | 53.37 | 1,601,126 | +0.28(+0.53%) |
Jul 13, 2022 | 51.61 | 54.09 | 51.61 | 53.09 | 1,516,714 | +0.97(+1.86%) |
Jul 12, 2022 | 53.23 | 53.39 | 50.06 | 52.12 | 2,736,377 | -2.94(-5.34%) |
Jul 11, 2022 | 56.34 | 56.96 | 55.01 | 55.06 | 1,757,236 | -2.19(-3.82%) |
Jul 08, 2022 | 57.47 | 57.99 | 55.29 | 57.25 | 957,472 | +0.79(+1.41%) |
Jul 07, 2022 | 55.17 | 57.25 | 54.81 | 56.46 | 1,654,703 | +3.26(+6.13%) |
Jul 06, 2022 | 54.14 | 55.15 | 50.67 | 53.20 | 3,196,675 | -1.94(-3.51%) |
Jul 05, 2022 | 55.75 | 57.13 | 53.62 | 55.13 | 1,713,048 | -4.17(-7.03%) |
Jul 01, 2022 | 59.88 | 60.49 | 57.18 | 59.30 | 1,070,109 | -0.33(-0.55%) |
Jun 30, 2022 | 59.16 | 60.98 | 58.81 | 59.63 | 1,564,569 | -1.30(-2.13%) |
Jun 29, 2022 | 64.92 | 65.61 | 60.50 | 60.93 | 1,205,286 | -3.03(-4.74%) |
Jun 28, 2022 | 62.75 | 64.12 | 61.95 | 63.96 | 2,244,844 | +2.28(+3.70%) |
Jun 27, 2022 | 59.63 | 62.66 | 58.92 | 61.67 | 2,047,306 | +3.74(+6.45%) |
Jun 24, 2022 | 58.51 | 59.76 | 55.80 | 57.94 | 15,930,972 | +0.76(+1.34%) |
Jun 23, 2022 | 59.75 | 60.42 | 55.58 | 57.17 | 2,342,878 | -2.02(-3.42%) |
Jun 22, 2022 | 61.74 | 62.76 | 58.67 | 59.20 | 2,359,402 | -6.54(-9.95%) |
Jun 21, 2022 | 64.32 | 66.04 | 63.25 | 65.74 | 2,031,998 | +3.04(+4.85%) |
Jun 17, 2022 | 70.61 | 71.22 | 61.26 | 62.70 | 4,118,809 | -7.62(-10.83%) |
Jun 16, 2022 | 73.95 | 75.20 | 69.97 | 70.32 | 1,630,748 | -6.39(-8.33%) |
Jun 15, 2022 | 79.24 | 80.33 | 74.99 | 76.71 | 1,275,163 | -2.32(-2.94%) |
Jun 14, 2022 | 78.84 | 80.74 | 76.62 | 79.03 | 1,534,470 | +1.73(+2.24%) |
Jun 13, 2022 | 78.37 | 79.70 | 75.51 | 77.30 | 1,477,595 | -4.13(-5.08%) |
Jun 10, 2022 | 82.40 | 82.98 | 79.62 | 81.43 | 1,437,495 | -1.98(-2.38%) |
Jun 09, 2022 | 80.68 | 86.35 | 80.06 | 83.41 | 1,653,042 | +2.60(+3.22%) |
Jun 08, 2022 | 83.35 | 83.55 | 80.56 | 80.81 | 1,318,025 | -1.47(-1.79%) |
Jun 07, 2022 | 80.58 | 83.65 | 80.24 | 82.28 | 1,891,146 | +0.88(+1.08%) |
Jun 06, 2022 | 81.45 | 82.81 | 80.20 | 81.40 | 1,298,598 | +0.45(+0.56%) |
Jun 03, 2022 | 79.85 | 81.78 | 79.20 | 80.95 | 1,302,818 | +1.00(+1.25%) |
Jun 02, 2022 | 78.64 | 80.94 | 78.12 | 79.95 | 1,231,813 | +0.48(+0.61%) |
Jun 01, 2022 | 77.61 | 80.36 | 77.11 | 79.47 | 1,846,122 | +3.18(+4.17%) |
May 31, 2022 | 77.12 | 78.93 | 75.07 | 76.28 | 2,313,372 | +1.11(+1.47%) |
May 27, 2022 | 69.12 | 75.75 | 68.57 | 75.18 | 1,734,589 | +6.01(+8.70%) |
May 26, 2022 | 69.38 | 70.93 | 68.43 | 69.16 | 1,035,933 | +0.91(+1.33%) |
May 25, 2022 | 65.73 | 68.74 | 65.73 | 68.26 | 1,547,099 | +2.98(+4.56%) |
May 24, 2022 | 67.27 | 67.89 | 64.40 | 65.28 | 1,206,635 | -2.88(-4.23%) |
May 23, 2022 | 67.41 | 68.21 | 64.52 | 68.16 | 1,405,264 | +2.78(+4.25%) |
May 20, 2022 | 65.67 | 66.59 | 63.46 | 65.38 | 1,178,783 | +1.07(+1.66%) |
May 19, 2022 | 60.71 | 65.19 | 60.35 | 64.31 | 1,341,395 | +2.27(+3.67%) |
May 18, 2022 | 64.79 | 65.97 | 61.23 | 62.04 | 1,210,531 | -2.65(-4.10%) |
May 17, 2022 | 65.31 | 66.04 | 64.34 | 64.69 | 1,579,006 | +0.48(+0.75%) |
May 16, 2022 | 63.99 | 65.53 | 63.56 | 64.21 | 1,341,455 | +0.57(+0.89%) |
May 13, 2022 | 63.43 | 64.95 | 62.15 | 63.64 | 1,500,025 | +1.38(+2.21%) |
May 12, 2022 | 62.29 | 64.28 | 61.02 | 62.26 | 1,324,232 | -0.88(-1.39%) |
May 11, 2022 | 64.67 | 67.81 | 63.01 | 63.14 | 1,234,117 | +0.29(+0.46%) |
May 10, 2022 | 63.70 | 65.89 | 60.83 | 62.85 | 1,365,649 | -0.57(-0.90%) |
May 09, 2022 | 68.40 | 68.40 | 62.35 | 63.42 | 1,423,674 | -7.14(-10.12%) |
May 06, 2022 | 71.38 | 73.26 | 69.25 | 70.56 | 1,227,749 | +0.11(+0.15%) |
May 05, 2022 | 73.26 | 74.86 | 69.11 | 70.45 | 1,609,113 | -3.54(-4.78%) |
May 04, 2022 | 72.90 | 74.22 | 70.45 | 73.99 | 1,050,189 | +3.18(+4.49%) |
May 03, 2022 | 66.56 | 72.08 | 66.56 | 70.81 | 1,076,730 | +4.37(+6.57%) |
May 02, 2022 | 66.00 | 67.18 | 64.02 | 66.44 | 1,126,880 | -0.78(-1.16%) |
Apr 29, 2022 | 68.85 | 70.66 | 66.70 | 67.22 | 938,026 | -1.75(-2.54%) |
Apr 28, 2022 | 67.99 | 70.00 | 65.87 | 68.98 | 709,701 | +1.64(+2.43%) |
Apr 27, 2022 | 67.43 | 68.24 | 65.15 | 67.34 | 726,528 | +0.43(+0.65%) |
Apr 26, 2022 | 68.26 | 69.97 | 66.88 | 66.91 | 1,164,120 | -1.74(-2.54%) |
Apr 25, 2022 | 66.52 | 69.38 | 63.92 | 68.65 | 1,249,906 | -0.96(-1.38%) |
Apr 22, 2022 | 71.81 | 72.72 | 69.32 | 69.61 | 921,248 | -2.47(-3.42%) |
Apr 21, 2022 | 75.40 | 75.59 | 71.46 | 72.08 | 984,062 | -2.37(-3.18%) |
Apr 20, 2022 | 74.17 | 75.20 | 72.91 | 74.45 | 1,041,564 | +1.32(+1.81%) |
Apr 19, 2022 | 74.65 | 75.73 | 72.52 | 73.13 | 1,194,173 | -1.94(-2.58%) |
Apr 18, 2022 | 75.88 | 76.53 | 74.69 | 75.07 | 967,668 | +0.01(+0.01%) |
Apr 14, 2022 | 74.58 | 76.30 | 74.45 | 75.06 | 839,206 | +0.37(+0.49%) |
Apr 13, 2022 | 72.94 | 74.74 | 72.29 | 74.69 | 942,916 | +2.89(+4.03%) |
Apr 12, 2022 | 71.79 | 74.02 | 71.27 | 71.80 | 994,388 | +1.71(+2.43%) |
Apr 11, 2022 | 68.95 | 71.41 | 67.60 | 70.10 | 1,175,063 | -0.49(-0.70%) |
Apr 08, 2022 | 71.26 | 71.96 | 70.53 | 70.59 | 746,527 | +0.15(+0.22%) |
Apr 07, 2022 | 70.89 | 71.93 | 68.73 | 70.43 | 707,131 | +0.66(+0.94%) |
Apr 06, 2022 | 70.52 | 71.82 | 69.23 | 69.78 | 765,400 | -0.74(-1.05%) |
Apr 05, 2022 | 73.54 | 74.90 | 70.43 | 70.52 | 587,264 | -2.71(-3.70%) |
Apr 04, 2022 | 73.56 | 74.40 | 71.68 | 73.23 | 705,497 | +0.30(+0.41%) |
Apr 01, 2022 | 70.50 | 73.17 | 70.37 | 72.93 | 770,469 | +2.87(+4.10%) |
Mar 31, 2022 | 71.55 | 73.44 | 69.80 | 70.06 | 1,334,463 | -2.50(-3.44%) |
Mar 30, 2022 | 73.19 | 74.21 | 71.74 | 72.55 | 922,324 | +0.79(+1.10%) |
Mar 29, 2022 | 69.97 | 71.93 | 69.36 | 71.76 | 844,589 | +0.44(+0.62%) |
Mar 28, 2022 | 72.79 | 72.84 | 70.56 | 71.32 | 898,531 | -3.68(-4.91%) |
Mar 25, 2022 | 70.38 | 75.31 | 69.71 | 75.00 | 1,076,691 | +3.94(+5.55%) |
Mar 24, 2022 | 70.11 | 71.41 | 69.61 | 71.06 | 1,034,374 | +1.35(+1.94%) |
Mar 23, 2022 | 68.11 | 69.98 | 67.47 | 69.71 | 1,001,512 | +2.66(+3.97%) |
Mar 22, 2022 | 67.18 | 67.67 | 65.47 | 67.05 | 665,404 | -0.13(-0.19%) |
Mar 21, 2022 | 67.85 | 68.53 | 66.68 | 67.18 | 1,244,963 | +1.18(+1.78%) |
Mar 18, 2022 | 66.32 | 66.60 | 65.40 | 66.00 | 2,594,332 | -0.68(-1.03%) |
Mar 17, 2022 | 66.15 | 67.54 | 65.56 | 66.68 | 919,041 | +2.80(+4.38%) |
Mar 16, 2022 | 62.77 | 64.01 | 62.06 | 63.89 | 1,464,670 | +1.60(+2.57%) |
Mar 15, 2022 | 61.32 | 62.87 | 60.11 | 62.29 | 1,119,306 | -1.38(-2.17%) |
Mar 14, 2022 | 63.61 | 64.72 | 61.42 | 63.67 | 1,382,608 | -0.77(-1.20%) |
Mar 11, 2022 | 66.94 | 67.73 | 64.37 | 64.44 | 1,092,537 | -3.07(-4.55%) |
Mar 10, 2022 | 66.98 | 68.09 | 65.92 | 67.51 | 1,229,403 | +1.05(+1.58%) |
Mar 09, 2022 | 63.54 | 66.81 | 61.40 | 66.46 | 1,693,860 | +1.46(+2.25%) |
Mar 08, 2022 | 69.76 | 69.76 | 63.67 | 65.00 | 1,688,974 | -2.16(-3.22%) |
Mar 07, 2022 | 68.86 | 70.02 | 65.20 | 67.16 | 1,729,539 | -0.67(-0.99%) |
Mar 04, 2022 | 64.39 | 68.32 | 64.39 | 67.84 | 1,540,635 | +3.88(+6.07%) |
Mar 03, 2022 | 63.72 | 65.79 | 63.12 | 63.96 | 1,622,465 | -0.72(-1.11%) |
Mar 02, 2022 | 65.93 | 67.48 | 64.11 | 64.68 | 1,481,045 | +0.49(+0.76%) |
Mar 01, 2022 | 63.12 | 66.32 | 62.84 | 64.19 | 2,195,228 | +2.22(+3.58%) |
Feb 28, 2022 | 55.71 | 63.26 | 55.37 | 61.97 | 2,879,001 | +7.31(+13.37%) |
Feb 25, 2022 | 54.00 | 54.76 | 52.56 | 54.66 | 1,151,580 | +0.78(+1.44%) |
Feb 24, 2022 | 54.17 | 54.65 | 52.06 | 53.88 | 1,556,928 | +1.09(+2.06%) |
Feb 23, 2022 | 51.27 | 53.07 | 51.09 | 52.80 | 1,187,115 | +1.91(+3.76%) |
Feb 22, 2022 | 54.80 | 55.43 | 50.33 | 50.88 | 1,227,007 | -2.45(-4.59%) |
Feb 18, 2022 | 53.33 | 0 | -1.63(-2.97%) | |||
Feb 17, 2022 | 55.87 | 56.71 | 54.66 | 54.97 | 1,383,502 | -0.79(-1.41%) |
Feb 16, 2022 | 56.93 | 58.31 | 55.45 | 55.75 | 1,612,989 | -0.64(-1.14%) |
Feb 15, 2022 | 54.93 | 56.73 | 54.00 | 56.40 | 1,626,439 | +0.37(+0.67%) |
Feb 14, 2022 | 56.63 | 56.63 | 53.74 | 56.02 | 22,984,084 | -0.13(-0.24%) |
Feb 11, 2022 | 54.94 | 57.14 | 53.45 | 56.16 | 6,417,711 | -1.98(-3.40%) |
Feb 10, 2022 | 56.91 | 59.84 | 56.83 | 58.14 | 968,222 | +0.83(+1.44%) |
Feb 09, 2022 | 55.12 | 57.32 | 54.97 | 57.31 | 785,478 | +2.53(+4.61%) |
Feb 08, 2022 | 57.22 | 57.25 | 53.97 | 54.78 | 1,139,096 | -2.92(-5.06%) |
Feb 07, 2022 | 58.39 | 58.59 | 56.69 | 57.70 | 1,012,860 | -1.31(-2.21%) |
Feb 04, 2022 | 59.61 | 60.91 | 58.38 | 59.01 | 916,618 | +0.37(+0.64%) |
Feb 03, 2022 | 58.10 | 59.15 | 57.31 | 58.63 | 727,722 | -0.52(-0.88%) |
Feb 02, 2022 | 60.04 | 60.51 | 57.52 | 59.15 | 985,170 | -0.89(-1.49%) |
Feb 01, 2022 | 56.51 | 60.15 | 55.41 | 60.05 | 956,754 | +3.04(+5.32%) |
Jan 28, 2022 | 56.30 | 58.29 | 55.61 | 57.01 | 1,441,731 | +0.52(+0.92%) |
Jan 27, 2022 | 56.59 | 58.30 | 55.41 | 56.49 | 1,524,158 | +1.09(+1.98%) |
Jan 26, 2022 | 56.33 | 58.43 | 54.57 | 55.40 | 1,972,445 | +0.52(+0.95%) |
Jan 25, 2022 | 53.28 | 56.26 | 51.86 | 54.88 | 1,315,339 | +1.10(+2.05%) |
Jan 24, 2022 | 49.87 | 54.02 | 49.16 | 53.77 | 1,376,456 | +1.90(+3.67%) |
Jan 21, 2022 | 52.72 | 54.04 | 51.71 | 51.87 | 1,907,046 | -1.95(-3.62%) |
Jan 20, 2022 | 52.29 | 55.67 | 51.80 | 53.82 | 1,355,268 | +1.11(+2.11%) |
Jan 19, 2022 | 53.38 | 53.55 | 51.36 | 52.71 | 835,389 | +0.31(+0.59%) |
Jan 18, 2022 | 55.36 | 56.18 | 51.89 | 52.40 | 921,503 | -1.84(-3.40%) |
Jan 14, 2022 | 54.25 | 0 | +1.33(+2.52%) | |||
Jan 13, 2022 | 52.77 | 54.19 | 52.38 | 52.91 | 751,739 | -0.13(-0.25%) |
Jan 12, 2022 | 54.20 | 55.15 | 53.00 | 53.04 | 779,907 | -0.27(-0.50%) |
Jan 11, 2022 | 50.98 | 54.11 | 50.29 | 53.31 | 884,611 | +2.90(+5.75%) |
Jan 10, 2022 | 50.65 | 50.97 | 48.98 | 50.41 | 774,457 | -0.31(-0.61%) |
Jan 07, 2022 | 52.14 | 52.63 | 50.69 | 50.72 | 725,332 | -1.11(-2.15%) |
Jan 06, 2022 | 52.76 | 53.49 | 51.74 | 51.83 | 939,721 | +0.81(+1.58%) |
Jan 05, 2022 | 54.18 | 54.82 | 50.78 | 51.03 | 833,525 | -2.18(-4.10%) |
Jan 04, 2022 | 50.81 | 53.82 | 50.64 | 53.21 | 1,002,823 | +3.17(+6.33%) |
Jan 03, 2022 | 46.83 | 50.10 | 46.60 | 50.04 | 1,073,176 | +3.19(+6.81%) |
Dec 31, 2021 | 46.65 | 47.67 | 46.37 | 46.85 | 542,675 | -0.24(-0.51%) |
Dec 30, 2021 | 48.28 | 48.96 | 46.96 | 47.09 | 381,012 | -1.25(-2.58%) |
Dec 29, 2021 | 48.34 | 49.11 | 47.72 | 48.34 | 400,146 | -0.08(-0.16%) |
Dec 28, 2021 | 49.19 | 49.72 | 48.05 | 48.42 | 475,761 | -0.46(-0.94%) |
Dec 27, 2021 | 47.00 | 48.97 | 45.95 | 48.88 | 542,408 | +2.19(+4.69%) |
Dec 23, 2021 | 47.19 | 47.46 | 46.69 | 46.69 | 838,315 | -0.34(-0.71%) |
Dec 22, 2021 | 46.58 | 47.25 | 45.81 | 47.02 | 741,848 | +0.44(+0.95%) |
Dec 21, 2021 | 46.58 | 46.62 | 44.53 | 46.58 | 1,192,916 | +2.81(+6.43%) |
Dec 20, 2021 | 43.07 | 43.87 | 42.26 | 43.77 | 1,041,934 | -0.93(-2.08%) |
Dec 17, 2021 | 43.92 | 45.24 | 43.23 | 44.70 | 4,896,739 | +0.17(+0.39%) |
Dec 16, 2021 | 46.33 | 47.15 | 44.33 | 44.53 | 1,069,028 | -0.91(-2.01%) |
Dec 15, 2021 | 44.77 | 45.87 | 42.85 | 45.44 | 2,280,050 | +0.13(+0.29%) |
Dec 14, 2021 | 45.63 | 46.18 | 44.78 | 45.31 | 1,215,680 | -0.92(-1.99%) |
Dec 13, 2021 | 47.88 | 48.15 | 46.03 | 46.23 | 1,038,125 | -2.47(-5.08%) |
Dec 10, 2021 | 50.04 | 50.04 | 47.22 | 48.70 | 1,315,409 | -0.18(-0.37%) |
Dec 09, 2021 | 49.37 | 49.52 | 47.99 | 48.88 | 1,124,751 | -1.37(-2.74%) |
Dec 08, 2021 | 50.70 | 51.09 | 50.01 | 50.25 | 845,272 | -0.11(-0.22%) |
Dec 07, 2021 | 48.96 | 50.97 | 48.96 | 50.36 | 693,096 | +2.16(+4.48%) |
Dec 06, 2021 | 46.77 | 48.92 | 44.71 | 48.20 | 901,609 | +2.67(+5.86%) |
Dec 03, 2021 | 46.77 | 47.23 | 44.14 | 45.53 | 831,339 | -0.46(-0.99%) |
Dec 02, 2021 | 43.62 | 46.45 | 43.32 | 45.99 | 1,285,749 | +1.00(+2.21%) |
Dec 01, 2021 | 50.01 | 50.25 | 44.95 | 44.99 | 1,227,964 | -2.82(-5.89%) |
Nov 30, 2021 | 48.84 | 49.96 | 47.32 | 47.81 | 1,582,769 | -2.92(-5.76%) |
Nov 29, 2021 | 50.73 | 53.43 | 50.29 | 50.73 | 749,752 | +0.68(+1.36%) |
Nov 26, 2021 | 48.31 | 50.41 | 47.82 | 50.05 | 929,595 | -2.76(-5.22%) |
Nov 24, 2021 | 50.60 | 52.95 | 50.12 | 52.80 | 526,995 | +1.66(+3.25%) |
Nov 23, 2021 | 50.67 | 52.26 | 50.23 | 51.14 | 1,162,662 | +1.81(+3.66%) |
Nov 22, 2021 | 49.33 | 51.28 | 49.33 | 49.33 | 903,427 | +0.22(+0.44%) |
Nov 19, 2021 | 51.00 | 51.52 | 48.78 | 49.12 | 1,042,367 | -3.85(-7.27%) |
Nov 18, 2021 | 53.00 | 53.22 | 52.79 | 52.97 | 638,667 | +0.45(+0.85%) |
Nov 17, 2021 | 54.09 | 55.23 | 52.15 | 52.52 | 675,022 | -2.27(-4.14%) |
Nov 16, 2021 | 54.43 | 55.45 | 53.94 | 54.79 | 710,995 | +0.35(+0.64%) |
Nov 15, 2021 | 53.37 | 54.72 | 52.39 | 54.43 | 505,633 | +1.05(+1.97%) |
Nov 12, 2021 | 53.16 | 53.47 | 52.32 | 53.38 | 468,609 | -0.38(-0.71%) |
Nov 11, 2021 | 53.83 | 55.06 | 53.64 | 53.76 | 580,872 | +0.19(+0.35%) |
Nov 10, 2021 | 55.32 | 53.57 | 678,474 | -1.71(-3.09%) | ||
Nov 09, 2021 | 54.59 | 55.42 | 52.98 | 55.28 | 583,595 | +0.41(+0.74%) |
Nov 08, 2021 | 54.98 | 55.93 | 54.37 | 54.87 | 527,694 | +0.55(+1.01%) |
Nov 05, 2021 | 53.33 | 55.14 | 52.64 | 54.32 | 786,294 | +2.43(+4.68%) |
Nov 04, 2021 | 51.08 | 54.00 | 51.08 | 51.89 | 1,017,536 | +1.76(+3.52%) |
Nov 03, 2021 | 49.55 | 51.39 | 49.54 | 50.13 | 814,332 | -0.37(-0.73%) |
Nov 02, 2021 | 51.27 | 52.52 | 50.44 | 50.50 | 694,153 | -0.88(-1.72%) |
Nov 01, 2021 | 50.74 | 51.64 | 50.54 | 51.38 | 649,893 | +1.79(+3.61%) |
Oct 29, 2021 | 49.55 | 50.20 | 48.23 | 49.59 | 533,610 | -0.10(-0.21%) |
Oct 28, 2021 | 48.97 | 49.93 | 48.55 | 49.69 | 416,803 | +0.87(+1.79%) |
Oct 27, 2021 | 49.48 | 50.65 | 48.74 | 48.82 | 486,395 | -1.82(-3.59%) |
Oct 26, 2021 | 51.12 | 50.64 | 442,950 | -0.26(-0.50%) | ||
Oct 25, 2021 | 51.05 | 51.38 | 50.15 | 50.90 | 512,168 | +1.03(+2.07%) |
Oct 22, 2021 | 48.70 | 49.97 | 48.20 | 49.87 | 636,827 | +1.62(+3.36%) |
Oct 21, 2021 | 48.35 | 48.50 | 47.17 | 48.24 | 704,805 | -0.33(-0.68%) |
Oct 20, 2021 | 46.88 | 48.76 | 46.49 | 48.58 | 605,729 | +0.92(+1.93%) |
Oct 19, 2021 | 48.12 | 48.18 | 46.52 | 47.66 | 906,848 | -0.37(-0.77%) |
Oct 18, 2021 | 49.15 | 50.53 | 47.32 | 48.03 | 772,559 | -0.13(-0.28%) |
Oct 15, 2021 | 48.92 | 48.92 | 48.05 | 48.16 | 690,071 | +0.26(+0.53%) |
Oct 14, 2021 | 48.23 | 48.31 | 47.03 | 47.90 | 841,578 | +1.03(+2.20%) |
Oct 13, 2021 | 46.41 | 47.13 | 45.71 | 46.87 | 708,496 | -0.34(-0.72%) |
Oct 12, 2021 | 46.91 | 48.10 | 46.38 | 47.21 | 706,114 | +0.18(+0.38%) |
Oct 11, 2021 | 47.06 | 48.26 | 46.63 | 47.03 | 962,088 | +1.02(+2.23%) |
Oct 08, 2021 | 45.92 | 47.30 | 45.69 | 46.01 | 906,450 | +0.92(+2.04%) |
Oct 07, 2021 | 43.45 | 45.15 | 42.99 | 45.09 | 1,555,887 | +2.45(+5.74%) |
Oct 06, 2021 | 43.02 | 43.50 | 41.62 | 42.64 | 884,050 | -1.68(-3.79%) |
Oct 05, 2021 | 44.47 | 45.23 | 43.09 | 44.32 | 1,316,416 | +0.45(+1.02%) |
Oct 04, 2021 | 42.16 | 44.12 | 41.71 | 43.87 | 2,133,566 | +2.75(+6.69%) |
Oct 01, 2021 | 43.38 | 43.99 | 40.97 | 41.12 | 1,970,574 | -3.80(-8.46%) |
Sep 30, 2021 | 45.21 | 45.63 | 43.91 | 44.93 | 1,328,438 | -0.51(-1.13%) |
Sep 29, 2021 | 46.46 | 46.71 | 45.39 | 45.44 | 1,038,734 | -1.17(-2.50%) |
Sep 28, 2021 | 48.71 | 49.12 | 46.57 | 46.60 | 936,937 | -1.22(-2.56%) |
Sep 27, 2021 | 45.82 | 47.87 | 45.82 | 47.83 | 878,201 | +3.28(+7.36%) |
Sep 24, 2021 | 44.12 | 44.99 | 43.81 | 44.55 | 553,905 | +0.02(+0.04%) |
Sep 23, 2021 | 42.56 | 44.62 | 42.25 | 44.53 | 1,079,032 | +2.28(+5.41%) |
Sep 22, 2021 | 40.77 | 42.85 | 40.77 | 42.24 | 1,049,955 | +2.75(+6.96%) |
Sep 21, 2021 | 40.73 | 41.17 | 39.12 | 39.49 | 644,553 | -0.70(-1.75%) |
Sep 20, 2021 | 39.92 | 41.12 | 39.45 | 40.20 | 913,887 | -1.56(-3.75%) |
Sep 17, 2021 | 43.17 | 43.59 | 41.51 | 41.76 | 2,204,640 | -0.83(-1.96%) |
Sep 16, 2021 | 42.42 | 42.84 | 41.12 | 42.59 | 919,122 | +0.43(+1.01%) |
Sep 15, 2021 | 40.11 | 42.27 | 40.11 | 42.17 | 869,733 | +3.18(+8.14%) |
Sep 14, 2021 | 41.30 | 41.33 | 38.75 | 38.99 | 626,351 | -1.66(-4.08%) |
Sep 13, 2021 | 40.38 | 41.48 | 40.04 | 40.65 | 762,715 | +0.96(+2.41%) |
Sep 10, 2021 | 40.89 | 41.01 | 39.65 | 39.69 | 710,224 | -0.20(-0.50%) |
Sep 09, 2021 | 38.55 | 40.39 | 38.39 | 39.89 | 740,117 | +0.88(+2.26%) |
Sep 08, 2021 | 40.43 | 41.11 | 38.88 | 39.01 | 829,130 | -1.04(-2.60%) |
Sep 07, 2021 | 40.30 | 41.25 | 39.73 | 40.05 | 559,322 | -0.67(-1.65%) |
Sep 03, 2021 | 40.80 | 41.15 | 39.90 | 40.73 | 558,839 | -0.39(-0.94%) |
Sep 02, 2021 | 40.43 | 42.03 | 40.41 | 41.11 | 809,387 | +1.32(+3.33%) |