Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.90 | 66.58 | 63.72 | 65.49 | 1,813,944 | +0.12(+0.19%) |
Aug 30, 2022 | 67.31 | 67.35 | 65.12 | 65.37 | 1,116,919 | -2.89(-4.23%) |
Aug 29, 2022 | 66.81 | 69.00 | 66.51 | 68.26 | 1,117,473 | +0.86(+1.28%) |
Aug 26, 2022 | 69.34 | 69.48 | 67.38 | 67.39 | 946,867 | -1.91(-2.76%) |
Aug 25, 2022 | 68.83 | 69.35 | 68.54 | 69.30 | 862,837 | +0.90(+1.32%) |
Aug 24, 2022 | 67.04 | 68.53 | 66.91 | 68.40 | 758,792 | +1.49(+2.22%) |
Aug 23, 2022 | 66.22 | 68.07 | 66.07 | 66.91 | 969,460 | +1.76(+2.70%) |
Aug 22, 2022 | 65.43 | 65.74 | 64.49 | 65.15 | 717,934 | -0.97(-1.47%) |
Aug 19, 2022 | 66.66 | 67.08 | 66.05 | 66.12 | 1,332,324 | -1.15(-1.71%) |
Aug 18, 2022 | 65.35 | 67.43 | 65.35 | 67.28 | 1,212,448 | +2.54(+3.93%) |
Aug 17, 2022 | 64.87 | 65.32 | 63.77 | 64.73 | 2,169,587 | -0.76(-1.16%) |
Aug 16, 2022 | 65.75 | 66.62 | 65.16 | 65.49 | 1,789,333 | +0.06(+0.09%) |
Aug 15, 2022 | 64.48 | 65.69 | 63.61 | 65.43 | 1,402,253 | -1.31(-1.96%) |
Aug 12, 2022 | 67.18 | 67.33 | 66.09 | 66.74 | 1,402,443 | -0.83(-1.22%) |
Aug 11, 2022 | 65.92 | 67.80 | 65.58 | 67.56 | 1,800,849 | +2.74(+4.22%) |
Aug 10, 2022 | 64.68 | 65.18 | 63.85 | 64.83 | 1,134,252 | +0.52(+0.81%) |
Aug 09, 2022 | 62.97 | 64.58 | 62.72 | 64.31 | 1,624,618 | +1.92(+3.08%) |
Aug 08, 2022 | 61.43 | 63.10 | 61.36 | 62.39 | 1,191,365 | +1.23(+2.01%) |
Aug 05, 2022 | 60.21 | 61.80 | 60.04 | 61.16 | 1,182,232 | -0.21(-0.34%) |
Aug 04, 2022 | 64.15 | 64.96 | 61.26 | 61.37 | 1,503,694 | -3.51(-5.41%) |
Aug 03, 2022 | 65.91 | 66.36 | 64.36 | 64.89 | 1,546,629 | -0.35(-0.53%) |
Aug 02, 2022 | 65.67 | 66.41 | 64.23 | 65.23 | 1,783,269 | -0.44(-0.67%) |
Aug 01, 2022 | 65.27 | 66.16 | 64.09 | 65.67 | 1,609,702 | -0.66(-1.00%) |
Jul 29, 2022 | 65.56 | 66.55 | 65.27 | 66.34 | 1,666,447 | +1.69(+2.61%) |
Jul 28, 2022 | 64.31 | 64.74 | 62.50 | 64.65 | 1,235,855 | +1.04(+1.63%) |
Jul 27, 2022 | 62.81 | 63.79 | 61.72 | 63.61 | 1,414,843 | +1.16(+1.85%) |
Jul 26, 2022 | 62.28 | 62.69 | 61.55 | 62.45 | 1,447,956 | +1.20(+1.96%) |
Jul 25, 2022 | 59.79 | 61.29 | 58.91 | 61.25 | 911,050 | +2.33(+3.95%) |
Jul 22, 2022 | 60.33 | 60.75 | 58.33 | 58.92 | 857,530 | -0.95(-1.58%) |
Jul 21, 2022 | 58.55 | 60.04 | 57.58 | 59.87 | 1,759,858 | -0.46(-0.76%) |
Jul 20, 2022 | 59.44 | 60.89 | 59.08 | 60.33 | 1,358,326 | +0.52(+0.86%) |
Jul 19, 2022 | 57.79 | 60.04 | 57.79 | 59.81 | 1,642,257 | +2.03(+3.52%) |
Jul 18, 2022 | 57.53 | 58.70 | 57.21 | 57.78 | 1,279,474 | +1.58(+2.80%) |
Jul 15, 2022 | 56.50 | 56.50 | 55.18 | 56.20 | 979,276 | +1.01(+1.83%) |
Jul 14, 2022 | 54.29 | 55.51 | 53.05 | 55.19 | 1,526,292 | -0.88(-1.57%) |
Jul 13, 2022 | 55.29 | 56.93 | 55.25 | 56.07 | 1,460,293 | -0.32(-0.56%) |
Jul 12, 2022 | 55.04 | 56.89 | 54.85 | 56.38 | 1,866,673 | +0.11(+0.20%) |
Jul 11, 2022 | 56.44 | 56.90 | 55.25 | 56.27 | 1,363,104 | -0.75(-1.32%) |
Jul 08, 2022 | 57.56 | 57.94 | 55.44 | 57.02 | 1,539,947 | -0.10(-0.17%) |
Jul 07, 2022 | 55.35 | 57.27 | 54.76 | 57.12 | 2,826,111 | +3.38(+6.29%) |
Jul 06, 2022 | 55.37 | 56.88 | 53.14 | 53.74 | 4,172,401 | -2.56(-4.55%) |
Jul 05, 2022 | 57.05 | 57.40 | 54.63 | 56.30 | 2,275,221 | -1.95(-3.34%) |
Jul 01, 2022 | 56.98 | 58.26 | 55.74 | 58.24 | 2,022,022 | +1.27(+2.23%) |
Jun 30, 2022 | 56.61 | 57.58 | 55.64 | 56.97 | 2,708,000 | -0.93(-1.60%) |
Jun 29, 2022 | 60.27 | 60.67 | 57.67 | 57.90 | 1,455,811 | -1.77(-2.96%) |
Jun 28, 2022 | 59.63 | 60.88 | 58.94 | 59.67 | 2,125,756 | +1.66(+2.86%) |
Jun 27, 2022 | 56.37 | 58.21 | 56.12 | 58.00 | 2,457,236 | +2.49(+4.49%) |
Jun 24, 2022 | 56.10 | 57.66 | 55.38 | 55.51 | 7,075,520 | -0.01(-0.02%) |
Jun 23, 2022 | 57.63 | 58.05 | 54.65 | 55.52 | 2,372,686 | -1.79(-3.12%) |
Jun 22, 2022 | 57.57 | 58.87 | 57.23 | 57.31 | 2,596,297 | -3.29(-5.44%) |
Jun 21, 2022 | 60.66 | 62.39 | 60.26 | 60.60 | 2,986,739 | +2.69(+4.65%) |
Jun 17, 2022 | 60.13 | 61.59 | 56.37 | 57.91 | 6,820,652 | -1.53(-2.57%) |
Jun 16, 2022 | 62.06 | 62.06 | 58.84 | 59.44 | 2,616,247 | -4.28(-6.71%) |
Jun 15, 2022 | 63.50 | 64.95 | 62.44 | 63.71 | 2,944,528 | +0.41(+0.65%) |
Jun 14, 2022 | 65.81 | 66.45 | 62.38 | 63.30 | 2,457,378 | -1.19(-1.85%) |
Jun 13, 2022 | 66.84 | 67.28 | 64.16 | 64.50 | 2,302,429 | -4.66(-6.74%) |
Jun 10, 2022 | 70.22 | 71.31 | 68.67 | 69.16 | 1,423,525 | -2.53(-3.53%) |
Jun 09, 2022 | 74.07 | 74.12 | 71.54 | 71.69 | 1,213,100 | -2.56(-3.45%) |
Jun 08, 2022 | 76.48 | 76.68 | 73.78 | 74.25 | 1,803,988 | -2.50(-3.26%) |
Jun 07, 2022 | 73.05 | 76.77 | 72.69 | 76.75 | 2,133,044 | +3.83(+5.25%) |
Jun 06, 2022 | 74.47 | 74.62 | 72.75 | 72.92 | 1,277,921 | -0.94(-1.27%) |
Jun 03, 2022 | 73.33 | 74.38 | 72.79 | 73.85 | 1,557,026 | +0.64(+0.87%) |
Jun 02, 2022 | 71.10 | 73.42 | 70.93 | 73.21 | 1,882,435 | +1.54(+2.14%) |
Jun 01, 2022 | 69.58 | 72.03 | 68.80 | 71.68 | 2,625,612 | +2.91(+4.23%) |
May 31, 2022 | 70.57 | 71.16 | 67.86 | 68.77 | 17,613,380 | -0.76(-1.10%) |
May 27, 2022 | 67.83 | 69.64 | 67.30 | 69.53 | 2,662,499 | +1.69(+2.49%) |
May 26, 2022 | 67.32 | 68.54 | 67.32 | 67.84 | 2,097,991 | +0.53(+0.79%) |
May 25, 2022 | 66.19 | 67.58 | 65.89 | 67.30 | 2,216,420 | +1.45(+2.20%) |
May 24, 2022 | 65.89 | 66.24 | 64.45 | 65.85 | 2,038,679 | -0.28(-0.42%) |
May 23, 2022 | 66.85 | 67.02 | 65.77 | 66.13 | 1,464,822 | -0.17(-0.26%) |
May 20, 2022 | 66.66 | 67.08 | 64.88 | 66.30 | 1,992,890 | +0.51(+0.77%) |
May 19, 2022 | 65.31 | 67.02 | 65.06 | 65.80 | 1,742,467 | -0.82(-1.23%) |
May 18, 2022 | 69.99 | 70.20 | 65.55 | 66.62 | 1,665,221 | -3.05(-4.37%) |
May 17, 2022 | 69.54 | 69.96 | 68.84 | 69.66 | 1,839,729 | +0.78(+1.14%) |
May 16, 2022 | 68.35 | 70.29 | 68.28 | 68.88 | 1,667,397 | +0.82(+1.21%) |
May 13, 2022 | 66.66 | 69.05 | 66.45 | 68.06 | 2,301,095 | +2.82(+4.32%) |
May 12, 2022 | 65.00 | 66.57 | 64.14 | 65.24 | 2,361,789 | -0.44(-0.67%) |
May 11, 2022 | 66.14 | 69.20 | 65.45 | 65.68 | 2,424,539 | +0.74(+1.13%) |
May 10, 2022 | 65.32 | 67.53 | 63.78 | 64.95 | 3,741,544 | +0.41(+0.64%) |
May 09, 2022 | 70.49 | 70.76 | 64.25 | 64.54 | 2,746,288 | -7.52(-10.44%) |
May 06, 2022 | 72.08 | 73.31 | 69.27 | 72.06 | 3,246,011 | +0.74(+1.03%) |
May 05, 2022 | 74.52 | 74.91 | 70.24 | 71.32 | 2,257,904 | -3.17(-4.26%) |
May 04, 2022 | 74.15 | 74.70 | 71.87 | 74.49 | 1,953,062 | +1.58(+2.17%) |
May 03, 2022 | 70.92 | 73.15 | 70.90 | 72.91 | 1,962,538 | +2.01(+2.83%) |
May 02, 2022 | 70.30 | 70.99 | 68.92 | 70.90 | 1,577,356 | +0.81(+1.16%) |
Apr 29, 2022 | 72.47 | 73.47 | 69.90 | 70.09 | 2,093,615 | -2.72(-3.74%) |
Apr 28, 2022 | 71.63 | 73.48 | 69.83 | 72.81 | 1,307,185 | +1.38(+1.94%) |
Apr 27, 2022 | 70.16 | 72.36 | 69.05 | 71.43 | 2,677,364 | +1.52(+2.18%) |
Apr 26, 2022 | 70.19 | 71.64 | 69.52 | 69.91 | 1,525,927 | +0.47(+0.67%) |
Apr 25, 2022 | 70.31 | 70.32 | 66.90 | 69.44 | 2,199,111 | -2.95(-4.07%) |
Apr 22, 2022 | 74.40 | 75.07 | 72.30 | 72.39 | 1,239,738 | -2.34(-3.13%) |
Apr 21, 2022 | 76.80 | 77.45 | 74.56 | 74.73 | 1,224,599 | -1.90(-2.48%) |
Apr 20, 2022 | 76.03 | 77.10 | 75.27 | 76.63 | 1,395,854 | +1.50(+2.00%) |
Apr 19, 2022 | 74.49 | 75.74 | 74.03 | 75.13 | 989,351 | +0.24(+0.32%) |
Apr 18, 2022 | 74.99 | 75.73 | 74.35 | 74.89 | 1,204,068 | +0.15(+0.20%) |
Apr 14, 2022 | 74.03 | 75.49 | 73.51 | 74.74 | 1,453,267 | +0.62(+0.83%) |
Apr 13, 2022 | 73.87 | 74.29 | 73.26 | 74.12 | 1,242,854 | +0.99(+1.35%) |
Apr 12, 2022 | 72.99 | 74.17 | 72.89 | 73.13 | 1,246,556 | +1.13(+1.57%) |
Apr 11, 2022 | 73.18 | 73.22 | 71.52 | 72.00 | 1,347,622 | -1.44(-1.95%) |
Apr 08, 2022 | 72.41 | 73.72 | 71.96 | 73.43 | 1,382,335 | +1.30(+1.81%) |
Apr 07, 2022 | 73.07 | 73.51 | 70.74 | 72.13 | 1,367,697 | -0.48(-0.67%) |
Apr 06, 2022 | 72.58 | 72.83 | 71.34 | 72.62 | 1,857,575 | +0.67(+0.92%) |
Apr 05, 2022 | 73.70 | 74.27 | 71.90 | 71.95 | 1,728,455 | -1.22(-1.66%) |
Apr 04, 2022 | 73.54 | 73.99 | 72.64 | 73.17 | 1,408,420 | -0.33(-0.45%) |
Apr 01, 2022 | 72.32 | 73.91 | 72.00 | 73.50 | 2,059,757 | +1.78(+2.48%) |
Mar 31, 2022 | 71.95 | 73.47 | 71.70 | 71.72 | 2,647,269 | -0.74(-1.02%) |
Mar 30, 2022 | 72.04 | 72.76 | 71.61 | 72.47 | 1,850,900 | +1.34(+1.88%) |
Mar 29, 2022 | 69.38 | 71.14 | 68.53 | 71.13 | 1,580,147 | +0.13(+0.19%) |
Mar 28, 2022 | 70.63 | 71.06 | 69.82 | 70.99 | 1,593,983 | -0.90(-1.26%) |
Mar 25, 2022 | 69.41 | 72.16 | 69.23 | 71.90 | 1,944,674 | +2.63(+3.80%) |
Mar 24, 2022 | 68.71 | 69.67 | 68.54 | 69.26 | 1,617,775 | +0.62(+0.90%) |
Mar 23, 2022 | 68.30 | 69.12 | 68.04 | 68.64 | 1,369,456 | +1.05(+1.55%) |
Mar 22, 2022 | 67.67 | 68.19 | 66.56 | 67.60 | 1,131,954 | -0.48(-0.70%) |
Mar 21, 2022 | 66.53 | 68.20 | 66.00 | 68.07 | 1,366,316 | +2.25(+3.42%) |
Mar 18, 2022 | 64.63 | 65.96 | 64.42 | 65.82 | 3,831,191 | +1.55(+2.41%) |
Mar 17, 2022 | 63.42 | 64.53 | 63.01 | 64.27 | 1,513,309 | +1.86(+2.98%) |
Mar 16, 2022 | 61.86 | 62.91 | 61.37 | 62.41 | 1,762,501 | +0.69(+1.12%) |
Mar 15, 2022 | 60.76 | 62.40 | 59.46 | 61.72 | 2,123,349 | -0.63(-1.01%) |
Mar 14, 2022 | 64.81 | 64.81 | 61.98 | 62.34 | 2,169,429 | -2.77(-4.25%) |
Mar 11, 2022 | 66.03 | 66.95 | 64.99 | 65.11 | 1,473,718 | -1.11(-1.68%) |
Mar 10, 2022 | 65.29 | 66.57 | 64.88 | 66.22 | 1,807,694 | +1.29(+1.99%) |
Mar 09, 2022 | 62.38 | 65.22 | 61.31 | 64.93 | 1,873,624 | +1.24(+1.95%) |
Mar 08, 2022 | 66.27 | 66.44 | 63.58 | 63.68 | 2,257,441 | -1.53(-2.35%) |
Mar 07, 2022 | 66.40 | 68.45 | 64.39 | 65.21 | 2,437,594 | -0.86(-1.31%) |
Mar 04, 2022 | 64.31 | 66.18 | 64.11 | 66.08 | 1,777,394 | +1.44(+2.24%) |
Mar 03, 2022 | 63.74 | 65.01 | 63.68 | 64.63 | 1,654,017 | +0.40(+0.62%) |
Mar 02, 2022 | 63.46 | 65.05 | 63.21 | 64.24 | 2,307,196 | +1.94(+3.11%) |
Mar 01, 2022 | 62.52 | 63.47 | 61.89 | 62.30 | 3,560,128 | +0.17(+0.28%) |
Feb 28, 2022 | 60.58 | 62.13 | 60.42 | 62.13 | 3,875,339 | +1.55(+2.56%) |
Feb 25, 2022 | 59.88 | 60.62 | 59.96 | 60.58 | 3,203,845 | +1.56(+2.64%) |
Feb 24, 2022 | 57.36 | 60.64 | 56.88 | 59.02 | 2,277,637 | +0.91(+1.57%) |
Feb 23, 2022 | 58.13 | 59.06 | 57.91 | 58.11 | 1,411,218 | +0.33(+0.58%) |
Feb 22, 2022 | 60.34 | 60.43 | 56.50 | 57.77 | 1,760,110 | -1.24(-2.09%) |
Feb 18, 2022 | 59.01 | 0 | -0.35(-0.59%) | |||
Feb 17, 2022 | 59.96 | 60.36 | 59.34 | 59.36 | 1,284,128 | -0.49(-0.83%) |
Feb 16, 2022 | 59.67 | 60.44 | 59.67 | 59.85 | 1,240,183 | +0.51(+0.86%) |
Feb 15, 2022 | 58.58 | 59.51 | 57.93 | 59.34 | 927,543 | -0.09(-0.16%) |
Feb 14, 2022 | 60.64 | 60.77 | 59.33 | 59.44 | 1,484,187 | -1.44(-2.37%) |
Feb 11, 2022 | 59.63 | 61.10 | 59.45 | 60.88 | 1,414,130 | +1.83(+3.11%) |
Feb 10, 2022 | 58.75 | 60.44 | 58.57 | 59.05 | 1,281,979 | -0.26(-0.43%) |
Feb 09, 2022 | 58.64 | 59.85 | 58.64 | 59.30 | 1,044,063 | +0.90(+1.55%) |
Feb 08, 2022 | 58.46 | 58.61 | 57.35 | 58.40 | 1,102,785 | -0.06(-0.10%) |
Feb 07, 2022 | 58.22 | 59.02 | 57.62 | 58.46 | 1,470,107 | +0.43(+0.74%) |
Feb 04, 2022 | 57.62 | 58.88 | 57.41 | 58.03 | 1,670,578 | +0.70(+1.23%) |
Feb 03, 2022 | 57.82 | 56.97 | 57.33 | 1,847,305 | -0.89(-1.53%) | |
Feb 02, 2022 | 57.72 | 58.34 | 57.22 | 58.22 | 1,493,967 | +0.50(+0.87%) |
Feb 01, 2022 | 55.84 | 57.88 | 55.60 | 57.72 | 1,942,667 | +1.57(+2.79%) |
Jan 31, 2022 | 55.03 | 56.51 | 56.15 | 2,563,383 | +1.07(+1.95%) | |
Jan 28, 2022 | 54.31 | 55.14 | 53.42 | 55.07 | 1,396,729 | +0.53(+0.98%) |
Jan 27, 2022 | 55.51 | 56.14 | 54.09 | 54.54 | 1,728,290 | +0.36(+0.66%) |
Jan 26, 2022 | 54.49 | 55.82 | 53.51 | 54.18 | 1,938,903 | +0.46(+0.86%) |
Jan 25, 2022 | 52.19 | 54.11 | 51.16 | 53.72 | 1,577,252 | +1.24(+2.36%) |
Jan 24, 2022 | 51.05 | 52.60 | 49.69 | 52.48 | 2,144,879 | +0.10(+0.20%) |
Jan 21, 2022 | 52.48 | 53.18 | 51.58 | 52.38 | 1,466,166 | -0.10(-0.20%) |
Jan 20, 2022 | 52.84 | 54.05 | 52.34 | 52.48 | 1,573,085 | -0.71(-1.33%) |
Jan 19, 2022 | 54.78 | 54.78 | 53.15 | 53.19 | 1,377,097 | -1.06(-1.95%) |
Jan 18, 2022 | 54.93 | 55.10 | 53.50 | 54.25 | 1,584,566 | -0.33(-0.61%) |
Jan 14, 2022 | 54.58 | 0 | +0.63(+1.17%) | |||
Jan 13, 2022 | 54.09 | 54.82 | 53.63 | 53.95 | 1,615,195 | +0.13(+0.25%) |
Jan 12, 2022 | 53.87 | 54.64 | 53.53 | 53.81 | 1,608,341 | +0.54(+1.01%) |
Jan 11, 2022 | 51.90 | 53.29 | 51.24 | 53.28 | 1,934,691 | +1.73(+3.35%) |
Jan 10, 2022 | 52.73 | 52.82 | 50.63 | 51.55 | 1,363,433 | -1.27(-2.40%) |
Jan 07, 2022 | 52.72 | 53.15 | 52.17 | 52.81 | 1,469,812 | +0.33(+0.63%) |
Jan 06, 2022 | 51.98 | 52.87 | 51.10 | 52.48 | 1,262,750 | +1.42(+2.77%) |
Jan 05, 2022 | 51.80 | 52.52 | 51.07 | 51.07 | 2,138,154 | -0.29(-0.57%) |
Jan 04, 2022 | 50.63 | 51.58 | 50.45 | 51.36 | 1,889,257 | +1.07(+2.12%) |
Jan 03, 2022 | 49.30 | 50.49 | 49.30 | 50.29 | 1,517,210 | +0.94(+1.91%) |
Dec 31, 2021 | 48.42 | 49.56 | 48.42 | 49.35 | 1,432,108 | +0.70(+1.44%) |
Dec 30, 2021 | 49.05 | 49.54 | 48.63 | 48.65 | 815,119 | -0.42(-0.85%) |
Dec 29, 2021 | 48.78 | 49.52 | 48.74 | 49.06 | 704,300 | -0.38(-0.76%) |
Dec 28, 2021 | 49.60 | 50.48 | 49.25 | 49.44 | 988,978 | -0.19(-0.38%) |
Dec 27, 2021 | 48.30 | 49.68 | 47.82 | 49.63 | 902,048 | +1.63(+3.40%) |
Dec 23, 2021 | 48.49 | 48.61 | 48.00 | 48.00 | 647,852 | -0.07(-0.14%) |
Dec 22, 2021 | 47.83 | 48.35 | 47.06 | 48.06 | 1,332,858 | +0.31(+0.65%) |
Dec 21, 2021 | 46.91 | 48.05 | 46.91 | 47.75 | 1,361,473 | +1.48(+3.21%) |
Dec 20, 2021 | 46.05 | 46.46 | 44.93 | 46.27 | 1,194,826 | -0.76(-1.61%) |
Dec 17, 2021 | 47.20 | 47.91 | 46.48 | 47.02 | 4,450,599 | -0.58(-1.21%) |
Dec 16, 2021 | 48.62 | 48.88 | 47.50 | 47.60 | 1,423,627 | -0.50(-1.04%) |
Dec 15, 2021 | 47.50 | 48.45 | 46.51 | 48.10 | 1,826,972 | +0.49(+1.03%) |
Dec 14, 2021 | 47.49 | 48.75 | 47.30 | 47.61 | 1,215,846 | -0.27(-0.57%) |
Dec 13, 2021 | 48.64 | 49.22 | 47.38 | 47.88 | 1,559,682 | -1.44(-2.91%) |
Dec 10, 2021 | 49.93 | 50.09 | 48.33 | 49.32 | 1,500,629 | +0.03(+0.06%) |
Dec 09, 2021 | 49.79 | 49.96 | 49.21 | 49.29 | 1,034,949 | -0.88(-1.75%) |
Dec 08, 2021 | 50.51 | 50.99 | 50.03 | 50.17 | 1,362,301 | -0.26(-0.51%) |
Dec 07, 2021 | 50.39 | 51.41 | 50.22 | 50.42 | 1,512,791 | +1.07(+2.16%) |
Dec 06, 2021 | 49.15 | 50.19 | 47.78 | 49.36 | 1,527,093 | +0.95(+1.97%) |
Dec 03, 2021 | 50.19 | 50.68 | 48.19 | 48.40 | 1,379,307 | -1.13(-2.29%) |
Dec 02, 2021 | 47.81 | 49.78 | 47.54 | 49.53 | 1,654,069 | +1.50(+3.13%) |
Dec 01, 2021 | 50.26 | 50.81 | 47.91 | 48.03 | 1,472,659 | -0.74(-1.51%) |
Nov 30, 2021 | 49.81 | 50.22 | 48.26 | 48.77 | 1,931,382 | -2.20(-4.32%) |
Nov 29, 2021 | 52.57 | 52.69 | 50.93 | 50.97 | 1,704,243 | -0.48(-0.94%) |
Nov 26, 2021 | 50.71 | 51.84 | 49.29 | 51.45 | 896,279 | -2.08(-3.88%) |
Nov 24, 2021 | 51.95 | 53.62 | 51.74 | 53.53 | 1,229,044 | +1.04(+1.98%) |
Nov 23, 2021 | 51.75 | 52.63 | 51.19 | 52.49 | 1,569,672 | +1.66(+3.27%) |
Nov 22, 2021 | 50.71 | 51.56 | 50.43 | 50.83 | 996,725 | +0.25(+0.49%) |
Nov 19, 2021 | 50.54 | 50.89 | 49.78 | 50.58 | 1,542,322 | -0.95(-1.85%) |
Nov 18, 2021 | 51.58 | 51.76 | 51.41 | 51.54 | 1,258,162 | -0.06(-0.11%) |
Nov 17, 2021 | 51.11 | 52.63 | 51.11 | 51.59 | 1,091,103 | -0.06(-0.11%) |
Nov 16, 2021 | 52.26 | 52.37 | 51.20 | 51.65 | 1,101,877 | -0.43(-0.83%) |
Nov 15, 2021 | 51.75 | 52.61 | 50.99 | 52.09 | 1,250,241 | +0.87(+1.70%) |
Nov 12, 2021 | 51.92 | 52.19 | 50.90 | 51.22 | 1,816,362 | -0.97(-1.86%) |
Nov 11, 2021 | 51.51 | 52.33 | 51.51 | 52.19 | 1,596,034 | +0.40(+0.77%) |
Nov 10, 2021 | 53.63 | 51.79 | 1,472,997 | -2.28(-4.21%) | ||
Nov 09, 2021 | 54.64 | 54.77 | 53.64 | 54.07 | 1,551,066 | -0.56(-1.02%) |
Nov 08, 2021 | 54.03 | 54.96 | 53.72 | 54.63 | 1,652,877 | +1.09(+2.03%) |
Nov 05, 2021 | 53.60 | 53.72 | 52.88 | 53.54 | 1,299,618 | +0.66(+1.25%) |
Nov 04, 2021 | 52.20 | 53.92 | 51.99 | 52.88 | 1,650,982 | +0.94(+1.82%) |
Nov 03, 2021 | 52.23 | 52.83 | 51.74 | 51.93 | 1,377,480 | -0.59(-1.12%) |
Nov 02, 2021 | 52.77 | 53.37 | 52.05 | 52.52 | 1,562,594 | -0.24(-0.45%) |
Nov 01, 2021 | 52.33 | 52.95 | 51.71 | 52.76 | 1,455,852 | +1.11(+2.16%) |
Oct 29, 2021 | 52.16 | 52.44 | 51.27 | 51.64 | 1,154,770 | -0.54(-1.03%) |
Oct 28, 2021 | 51.45 | 52.24 | 51.25 | 52.18 | 933,444 | +0.49(+0.95%) |
Oct 27, 2021 | 52.45 | 52.79 | 51.57 | 51.69 | 1,007,673 | -1.29(-2.44%) |
Oct 26, 2021 | 53.76 | 52.98 | 790,754 | -0.57(-1.06%) | ||
Oct 25, 2021 | 53.60 | 53.85 | 53.08 | 53.55 | 1,142,060 | +0.55(+1.03%) |
Oct 22, 2021 | 52.77 | 53.04 | 51.77 | 53.00 | 752,978 | +0.48(+0.92%) |
Oct 21, 2021 | 53.24 | 53.56 | 51.96 | 52.52 | 1,080,343 | -1.01(-1.88%) |
Oct 20, 2021 | 52.96 | 53.80 | 52.62 | 53.53 | 1,000,144 | +0.54(+1.01%) |
Oct 19, 2021 | 53.46 | 53.57 | 52.69 | 52.99 | 836,121 | -0.15(-0.28%) |
Oct 18, 2021 | 53.07 | 53.79 | 52.44 | 53.14 | 1,161,798 | +0.61(+1.17%) |
Oct 15, 2021 | 52.55 | 53.23 | 52.41 | 52.53 | 1,018,037 | +0.47(+0.91%) |
Oct 14, 2021 | 51.86 | 52.37 | 51.51 | 52.06 | 994,399 | +0.92(+1.81%) |
Oct 13, 2021 | 50.18 | 51.16 | 49.63 | 51.13 | 941,335 | +0.43(+0.86%) |
Oct 12, 2021 | 49.88 | 51.28 | 49.66 | 50.70 | 1,399,433 | +0.71(+1.41%) |
Oct 11, 2021 | 50.44 | 50.79 | 49.61 | 49.99 | 908,886 | +0.29(+0.59%) |
Oct 08, 2021 | 49.67 | 49.93 | 49.12 | 49.70 | 824,414 | +0.38(+0.76%) |
Oct 07, 2021 | 48.96 | 49.70 | 48.76 | 49.32 | 1,284,185 | +0.41(+0.83%) |
Oct 06, 2021 | 48.43 | 49.24 | 47.46 | 48.92 | 1,746,218 | -0.32(-0.65%) |
Oct 05, 2021 | 49.84 | 50.18 | 48.61 | 49.24 | 1,429,304 | +0.14(+0.29%) |
Oct 04, 2021 | 48.25 | 49.68 | 48.06 | 49.10 | 2,125,384 | +1.23(+2.56%) |
Oct 01, 2021 | 46.69 | 47.92 | 46.36 | 47.87 | 1,835,148 | +1.47(+3.17%) |
Sep 30, 2021 | 46.93 | 47.16 | 46.00 | 46.40 | 2,745,614 | -0.27(-0.59%) |
Sep 29, 2021 | 46.63 | 47.04 | 45.91 | 46.67 | 1,816,510 | +0.17(+0.36%) |
Sep 28, 2021 | 47.28 | 47.62 | 46.18 | 46.50 | 1,738,251 | -0.13(-0.28%) |
Sep 27, 2021 | 45.59 | 46.87 | 45.59 | 46.63 | 1,742,048 | +1.92(+4.30%) |
Sep 24, 2021 | 44.47 | 44.92 | 44.13 | 44.71 | 883,155 | -0.02(-0.04%) |
Sep 23, 2021 | 43.66 | 44.86 | 43.47 | 44.73 | 1,283,845 | +1.34(+3.09%) |
Sep 22, 2021 | 42.78 | 44.01 | 42.78 | 43.39 | 1,116,892 | +1.21(+2.86%) |
Sep 21, 2021 | 42.38 | 42.66 | 41.70 | 42.18 | 1,339,763 | +0.58(+1.41%) |
Sep 20, 2021 | 41.14 | 41.67 | 40.75 | 41.60 | 1,560,054 | -0.87(-2.04%) |
Sep 17, 2021 | 43.48 | 43.91 | 42.33 | 42.47 | 3,497,952 | -1.11(-2.55%) |
Sep 16, 2021 | 43.94 | 43.97 | 43.14 | 43.58 | 1,300,885 | -0.46(-1.05%) |
Sep 15, 2021 | 42.32 | 44.09 | 42.32 | 44.04 | 1,325,855 | +2.37(+5.68%) |
Sep 14, 2021 | 42.58 | 42.71 | 41.42 | 41.68 | 950,465 | -0.51(-1.21%) |
Sep 13, 2021 | 41.77 | 42.57 | 41.61 | 42.18 | 1,013,907 | +1.18(+2.87%) |
Sep 10, 2021 | 42.07 | 42.34 | 40.99 | 41.01 | 954,615 | -0.44(-1.07%) |
Sep 09, 2021 | 41.29 | 42.09 | 41.10 | 41.45 | 1,303,520 | -0.32(-0.77%) |
Sep 08, 2021 | 42.16 | 42.51 | 41.56 | 41.77 | 1,250,659 | -0.11(-0.27%) |
Sep 07, 2021 | 42.10 | 42.89 | 41.81 | 41.88 | 1,497,158 | -0.59(-1.40%) |
Sep 03, 2021 | 42.54 | 42.97 | 42.18 | 42.48 | 774,945 | +0.00(+0.00%) |
Sep 02, 2021 | 41.70 | 42.62 | 41.70 | 42.48 | 1,042,941 | +1.19(+2.88%) |