Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.49 | 52.30 | 51.48 | 51.57 | 278,116 | +0.12(+0.23%) |
Sep 29, 2022 | 52.03 | 52.14 | 51.39 | 51.45 | 396,772 | -0.07(-0.13%) |
Sep 28, 2022 | 50.87 | 51.90 | 50.70 | 51.52 | 359,493 | +1.71(+3.44%) |
Sep 27, 2022 | 50.09 | 50.29 | 49.69 | 49.80 | 226,015 | +0.64(+1.30%) |
Sep 26, 2022 | 49.63 | 49.82 | 49.06 | 49.16 | 286,004 | -0.74(-1.48%) |
Sep 23, 2022 | 49.92 | 50.29 | 49.59 | 49.90 | 418,330 | -0.66(-1.31%) |
Sep 22, 2022 | 50.36 | 50.75 | 50.36 | 50.56 | 370,146 | +0.09(+0.18%) |
Sep 21, 2022 | 51.03 | 51.04 | 50.38 | 50.47 | 301,449 | -0.76(-1.48%) |
Sep 20, 2022 | 50.87 | 51.56 | 50.85 | 51.23 | 341,691 | +0.88(+1.74%) |
Sep 19, 2022 | 50.09 | 50.50 | 49.99 | 50.36 | 163,105 | +0.51(+1.03%) |
Sep 16, 2022 | 50.07 | 50.26 | 49.58 | 49.84 | 385,222 | -1.10(-2.17%) |
Sep 15, 2022 | 51.43 | 51.44 | 50.74 | 50.95 | 162,346 | -1.17(-2.25%) |
Sep 14, 2022 | 52.07 | 52.39 | 51.93 | 52.12 | 121,719 | +0.16(+0.30%) |
Sep 13, 2022 | 52.24 | 52.32 | 51.84 | 51.96 | 137,217 | -1.21(-2.28%) |
Sep 12, 2022 | 53.09 | 53.38 | 52.79 | 53.17 | 202,102 | +0.49(+0.94%) |
Sep 09, 2022 | 52.43 | 52.68 | 52.13 | 52.68 | 160,492 | +0.12(+0.22%) |
Sep 08, 2022 | 52.42 | 52.60 | 52.15 | 52.56 | 142,122 | -0.06(-0.11%) |
Sep 07, 2022 | 51.98 | 52.68 | 51.93 | 52.62 | 376,001 | +0.94(+1.81%) |
Sep 06, 2022 | 51.82 | 52.12 | 51.57 | 51.69 | 367,454 | +0.49(+0.96%) |
Sep 02, 2022 | 51.71 | 51.72 | 50.86 | 51.19 | 234,421 | -1.07(-2.05%) |
Sep 01, 2022 | 51.21 | 52.28 | 51.21 | 52.27 | 155,286 | +0.75(+1.45%) |
Aug 31, 2022 | 51.66 | 51.80 | 51.46 | 51.52 | 321,138 | -0.12(-0.23%) |
Aug 30, 2022 | 51.95 | 52.41 | 51.49 | 51.64 | 216,574 | +0.42(+0.83%) |
Aug 29, 2022 | 51.62 | 51.84 | 51.20 | 51.21 | 143,048 | -0.07(-0.13%) |
Aug 26, 2022 | 52.11 | 52.11 | 51.09 | 51.28 | 128,071 | -1.09(-2.09%) |
Aug 25, 2022 | 52.66 | 52.66 | 52.11 | 52.38 | 91,946 | +0.05(+0.09%) |
Aug 24, 2022 | 51.73 | 52.58 | 51.73 | 52.33 | 241,088 | +0.39(+0.76%) |
Aug 23, 2022 | 51.45 | 52.07 | 51.33 | 51.93 | 211,527 | +0.79(+1.54%) |
Aug 22, 2022 | 51.20 | 51.43 | 50.95 | 51.14 | 293,529 | -0.31(-0.59%) |
Aug 19, 2022 | 51.36 | 51.89 | 51.20 | 51.45 | 165,551 | -0.50(-0.97%) |
Aug 18, 2022 | 51.15 | 52.00 | 51.15 | 51.95 | 219,868 | +0.53(+1.03%) |
Aug 17, 2022 | 53.19 | 53.19 | 51.20 | 51.42 | 711,386 | -1.67(-3.14%) |
Aug 16, 2022 | 52.96 | 53.22 | 52.71 | 53.08 | 128,547 | +0.26(+0.48%) |
Aug 15, 2022 | 52.68 | 53.12 | 52.58 | 52.83 | 177,959 | -0.02(-0.04%) |
Aug 12, 2022 | 52.39 | 53.17 | 52.35 | 52.85 | 149,010 | +0.51(+0.98%) |
Aug 11, 2022 | 52.54 | 52.67 | 52.15 | 52.34 | 125,699 | -0.34(-0.64%) |
Aug 10, 2022 | 52.79 | 53.00 | 52.56 | 52.67 | 151,978 | +0.54(+1.04%) |
Aug 09, 2022 | 52.35 | 52.50 | 52.00 | 52.13 | 132,716 | -0.26(-0.49%) |
Aug 08, 2022 | 52.32 | 52.48 | 52.06 | 52.39 | 135,905 | +0.50(+0.97%) |
Aug 05, 2022 | 51.46 | 51.88 | 51.32 | 51.88 | 130,397 | +0.22(+0.42%) |
Aug 04, 2022 | 51.50 | 51.87 | 51.38 | 51.67 | 96,036 | +0.34(+0.67%) |
Aug 03, 2022 | 50.81 | 51.54 | 50.50 | 51.32 | 251,590 | +0.70(+1.38%) |
Aug 02, 2022 | 50.74 | 51.16 | 50.36 | 50.62 | 212,195 | -0.10(-0.19%) |
Aug 01, 2022 | 50.55 | 50.97 | 50.55 | 50.72 | 155,496 | +0.35(+0.70%) |
Jul 29, 2022 | 50.42 | 50.72 | 49.88 | 50.37 | 155,501 | -0.81(-1.59%) |
Jul 28, 2022 | 52.61 | 52.78 | 50.25 | 51.18 | 333,406 | -2.02(-3.81%) |
Jul 27, 2022 | 52.59 | 53.29 | 52.59 | 53.20 | 163,150 | +1.49(+2.87%) |
Jul 26, 2022 | 51.89 | 52.27 | 51.58 | 51.72 | 278,571 | -1.33(-2.51%) |
Jul 25, 2022 | 53.53 | 53.53 | 52.86 | 53.05 | 192,702 | -1.02(-1.88%) |
Jul 22, 2022 | 54.27 | 54.43 | 53.84 | 54.06 | 203,758 | -0.23(-0.43%) |
Jul 21, 2022 | 53.71 | 54.30 | 53.57 | 54.30 | 158,737 | -0.14(-0.25%) |
Jul 20, 2022 | 54.64 | 54.74 | 54.18 | 54.44 | 123,686 | -0.59(-1.07%) |
Jul 19, 2022 | 54.63 | 55.15 | 54.60 | 55.02 | 122,064 | +0.74(+1.37%) |
Jul 18, 2022 | 54.75 | 55.08 | 54.19 | 54.28 | 227,766 | -1.64(-2.94%) |
Jul 15, 2022 | 55.60 | 56.31 | 55.19 | 55.92 | 152,627 | -0.14(-0.24%) |
Jul 14, 2022 | 55.39 | 56.15 | 55.24 | 56.06 | 225,363 | +1.13(+2.07%) |
Jul 13, 2022 | 54.29 | 55.11 | 54.03 | 54.92 | 254,719 | +0.67(+1.24%) |
Jul 12, 2022 | 54.68 | 54.91 | 54.01 | 54.25 | 284,031 | -0.73(-1.33%) |
Jul 11, 2022 | 55.12 | 55.65 | 54.79 | 54.98 | 139,560 | +0.57(+1.04%) |
Jul 08, 2022 | 54.15 | 54.65 | 53.92 | 54.42 | 175,276 | +0.43(+0.80%) |
Jul 07, 2022 | 54.00 | 54.10 | 53.86 | 53.99 | 236,376 | -0.76(-1.39%) |
Jul 06, 2022 | 54.28 | 54.99 | 54.08 | 54.75 | 187,170 | +0.11(+0.20%) |
Jul 05, 2022 | 54.57 | 54.65 | 54.00 | 54.64 | 157,450 | +0.03(+0.05%) |
Jul 01, 2022 | 53.80 | 54.64 | 53.80 | 54.61 | 87,363 | +0.44(+0.81%) |
Jun 30, 2022 | 54.32 | 54.32 | 53.58 | 54.17 | 241,390 | +0.05(+0.09%) |
Jun 29, 2022 | 53.99 | 54.34 | 53.65 | 54.12 | 261,513 | +0.05(+0.09%) |
Jun 28, 2022 | 54.82 | 54.83 | 54.02 | 54.07 | 209,314 | -0.35(-0.65%) |
Jun 27, 2022 | 54.42 | 54.71 | 53.99 | 54.43 | 384,431 | -0.26(-0.48%) |
Jun 24, 2022 | 53.96 | 54.82 | 53.96 | 54.69 | 165,045 | +0.90(+1.67%) |
Jun 23, 2022 | 53.78 | 53.84 | 53.23 | 53.79 | 190,717 | +0.29(+0.55%) |
Jun 22, 2022 | 53.33 | 54.01 | 53.33 | 53.50 | 190,474 | -0.39(-0.73%) |
Jun 21, 2022 | 53.22 | 54.17 | 53.22 | 53.89 | 197,196 | +1.85(+3.55%) |
Jun 17, 2022 | 51.53 | 52.39 | 51.49 | 52.04 | 374,767 | -1.08(-2.03%) |
Jun 16, 2022 | 53.84 | 53.89 | 53.07 | 53.12 | 169,067 | -1.78(-3.24%) |
Jun 15, 2022 | 54.18 | 55.17 | 54.14 | 54.90 | 240,527 | +0.80(+1.48%) |
Jun 14, 2022 | 53.67 | 54.26 | 53.60 | 54.09 | 215,465 | +0.91(+1.71%) |
Jun 13, 2022 | 53.11 | 53.41 | 52.85 | 53.18 | 488,148 | -0.74(-1.38%) |
Jun 10, 2022 | 53.56 | 54.11 | 53.04 | 53.93 | 126,271 | +0.32(+0.60%) |
Jun 09, 2022 | 54.05 | 54.23 | 53.53 | 53.60 | 135,677 | +0.72(+1.37%) |
Jun 08, 2022 | 53.04 | 53.04 | 52.73 | 52.88 | 123,127 | -0.26(-0.50%) |
Jun 07, 2022 | 51.84 | 53.17 | 51.75 | 53.14 | 279,202 | -0.55(-1.02%) |
Jun 06, 2022 | 54.12 | 54.31 | 53.54 | 53.69 | 72,026 | -0.35(-0.65%) |
Jun 03, 2022 | 54.40 | 54.40 | 53.87 | 54.04 | 156,876 | -0.57(-1.04%) |
Jun 02, 2022 | 54.33 | 54.77 | 53.77 | 54.61 | 298,937 | +0.56(+1.03%) |
Jun 01, 2022 | 54.03 | 54.36 | 53.57 | 54.05 | 114,568 | -0.08(-0.14%) |
May 31, 2022 | 54.81 | 54.81 | 54.03 | 54.13 | 285,313 | -0.94(-1.70%) |
May 27, 2022 | 54.74 | 55.22 | 54.74 | 55.07 | 320,672 | +1.02(+1.88%) |
May 26, 2022 | 54.37 | 54.57 | 53.87 | 54.05 | 258,477 | -0.20(-0.36%) |
May 25, 2022 | 54.59 | 54.87 | 54.14 | 54.25 | 246,073 | -0.99(-1.79%) |
May 24, 2022 | 54.93 | 55.42 | 54.44 | 55.24 | 113,667 | +1.38(+2.56%) |
May 23, 2022 | 54.15 | 54.28 | 53.79 | 53.86 | 168,609 | +0.04(+0.07%) |
May 20, 2022 | 52.87 | 54.05 | 52.87 | 53.82 | 317,414 | +3.60(+7.17%) |
May 19, 2022 | 49.41 | 51.01 | 48.77 | 50.22 | 225,800 | +1.34(+2.74%) |
May 18, 2022 | 49.61 | 49.89 | 48.82 | 48.88 | 241,828 | -1.19(-2.38%) |
May 17, 2022 | 49.73 | 50.22 | 49.55 | 50.07 | 437,347 | +0.51(+1.03%) |
May 16, 2022 | 48.83 | 49.83 | 48.83 | 49.57 | 195,026 | -0.18(-0.35%) |
May 13, 2022 | 49.49 | 49.92 | 49.10 | 49.74 | 99,125 | +0.60(+1.21%) |
May 12, 2022 | 48.50 | 49.52 | 48.50 | 49.14 | 99,046 | +0.62(+1.27%) |
May 11, 2022 | 49.22 | 49.82 | 48.52 | 48.53 | 190,653 | -0.95(-1.92%) |
May 10, 2022 | 49.44 | 49.70 | 49.15 | 49.48 | 101,198 | +0.55(+1.12%) |
May 09, 2022 | 49.07 | 49.40 | 48.73 | 48.93 | 130,466 | -0.81(-1.63%) |
May 06, 2022 | 49.47 | 50.12 | 49.17 | 49.74 | 116,901 | -0.15(-0.29%) |
May 05, 2022 | 51.23 | 51.23 | 49.37 | 49.89 | 163,034 | -1.89(-3.65%) |
May 04, 2022 | 51.57 | 51.87 | 50.57 | 51.78 | 157,449 | -0.51(-0.97%) |
May 03, 2022 | 52.23 | 52.81 | 52.09 | 52.28 | 314,129 | +0.11(+0.21%) |
May 02, 2022 | 52.26 | 52.49 | 51.48 | 52.18 | 126,101 | -0.32(-0.61%) |
Apr 29, 2022 | 52.55 | 53.09 | 52.46 | 52.50 | 283,629 | -0.02(-0.04%) |
Apr 28, 2022 | 52.03 | 52.67 | 51.87 | 52.52 | 164,379 | +0.79(+1.53%) |
Apr 27, 2022 | 51.82 | 52.30 | 51.52 | 51.73 | 144,874 | -0.41(-0.79%) |
Apr 26, 2022 | 52.63 | 52.65 | 51.86 | 52.14 | 204,828 | -0.08(-0.15%) |
Apr 25, 2022 | 52.16 | 52.74 | 51.75 | 52.22 | 129,731 | -0.50(-0.95%) |
Apr 22, 2022 | 53.30 | 53.48 | 52.65 | 52.71 | 94,604 | -1.78(-3.27%) |
Apr 21, 2022 | 55.74 | 55.74 | 54.44 | 54.49 | 103,269 | -1.03(-1.85%) |
Apr 20, 2022 | 54.78 | 55.81 | 54.68 | 55.52 | 155,595 | +1.26(+2.33%) |
Apr 19, 2022 | 53.48 | 54.39 | 53.41 | 54.26 | 138,545 | +0.16(+0.29%) |
Apr 18, 2022 | 54.47 | 54.61 | 54.05 | 54.10 | 108,820 | -0.67(-1.23%) |
Apr 14, 2022 | 54.76 | 55.39 | 54.62 | 54.78 | 177,986 | -0.20(-0.36%) |
Apr 13, 2022 | 54.67 | 55.05 | 54.36 | 54.97 | 129,319 | -0.40(-0.72%) |
Apr 12, 2022 | 55.59 | 55.90 | 55.06 | 55.37 | 236,478 | -0.52(-0.93%) |
Apr 11, 2022 | 56.11 | 56.51 | 55.73 | 55.89 | 90,200 | -0.96(-1.69%) |
Apr 08, 2022 | 56.51 | 57.00 | 56.35 | 56.85 | 101,027 | +1.30(+2.34%) |
Apr 07, 2022 | 55.06 | 55.71 | 54.79 | 55.55 | 237,182 | +0.48(+0.87%) |
Apr 06, 2022 | 54.62 | 55.13 | 54.62 | 55.07 | 226,174 | -0.35(-0.64%) |
Apr 05, 2022 | 55.38 | 55.80 | 55.23 | 55.42 | 276,942 | +0.22(+0.39%) |
Apr 04, 2022 | 55.11 | 55.70 | 55.11 | 55.21 | 240,667 | +0.62(+1.13%) |
Apr 01, 2022 | 54.47 | 54.91 | 54.46 | 54.59 | 958,942 | +0.09(+0.16%) |
Mar 31, 2022 | 55.02 | 55.38 | 54.11 | 54.50 | 418,793 | -0.89(-1.61%) |
Mar 30, 2022 | 55.40 | 55.53 | 55.08 | 55.39 | 283,934 | -0.19(-0.33%) |
Mar 29, 2022 | 55.04 | 55.73 | 54.90 | 55.58 | 203,248 | +1.56(+2.90%) |
Mar 28, 2022 | 54.59 | 54.88 | 53.88 | 54.02 | 185,092 | -1.00(-1.81%) |
Mar 25, 2022 | 55.42 | 55.58 | 54.72 | 55.01 | 247,054 | +0.03(+0.05%) |
Mar 24, 2022 | 54.33 | 55.26 | 54.33 | 54.98 | 255,123 | +2.93(+5.64%) |
Mar 23, 2022 | 52.14 | 52.78 | 51.69 | 52.05 | 273,053 | +0.14(+0.26%) |
Mar 22, 2022 | 51.59 | 52.12 | 51.59 | 51.91 | 266,444 | +0.62(+1.20%) |
Mar 21, 2022 | 51.85 | 51.85 | 51.27 | 51.30 | 107,294 | -1.08(-2.05%) |
Mar 18, 2022 | 51.96 | 53.00 | 51.40 | 52.37 | 240,421 | +0.09(+0.17%) |
Mar 17, 2022 | 51.39 | 52.56 | 51.39 | 52.28 | 144,180 | +1.08(+2.10%) |
Mar 16, 2022 | 50.71 | 51.32 | 50.35 | 51.21 | 140,945 | +0.85(+1.69%) |
Mar 15, 2022 | 49.56 | 50.54 | 49.47 | 50.36 | 162,776 | +0.59(+1.18%) |
Mar 14, 2022 | 49.67 | 50.85 | 49.55 | 49.77 | 281,736 | +0.03(+0.06%) |
Mar 11, 2022 | 50.10 | 50.51 | 49.51 | 49.74 | 359,776 | +0.29(+0.59%) |
Mar 10, 2022 | 49.55 | 49.57 | 48.89 | 49.45 | 153,956 | -0.89(-1.77%) |
Mar 09, 2022 | 50.17 | 50.79 | 49.91 | 50.34 | 173,824 | +1.02(+2.06%) |
Mar 08, 2022 | 48.34 | 49.98 | 48.06 | 49.32 | 206,366 | +2.11(+4.47%) |
Mar 07, 2022 | 47.69 | 47.91 | 46.83 | 47.21 | 379,910 | -0.87(-1.81%) |
Mar 04, 2022 | 47.58 | 48.68 | 47.34 | 48.08 | 595,022 | -0.09(-0.18%) |
Mar 03, 2022 | 48.85 | 48.85 | 47.77 | 48.17 | 214,029 | -1.94(-3.86%) |
Mar 02, 2022 | 49.88 | 50.54 | 49.05 | 50.10 | 317,558 | -1.40(-2.72%) |
Mar 01, 2022 | 51.87 | 52.27 | 51.19 | 51.50 | 489,099 | -0.74(-1.42%) |
Feb 28, 2022 | 53.02 | 53.07 | 52.07 | 52.24 | 205,397 | -2.06(-3.80%) |
Feb 25, 2022 | 53.79 | 54.36 | 54.11 | 54.31 | 177,994 | +1.19(+2.25%) |
Feb 24, 2022 | 52.57 | 53.23 | 52.07 | 53.12 | 154,711 | -1.15(-2.13%) |
Feb 23, 2022 | 54.80 | 55.15 | 54.27 | 54.27 | 200,686 | -0.54(-0.98%) |
Feb 22, 2022 | 54.86 | 55.50 | 54.46 | 54.81 | 217,536 | -0.85(-1.53%) |
Feb 18, 2022 | 55.66 | 0 | +0.76(+1.39%) | |||
Feb 17, 2022 | 55.38 | 55.40 | 54.80 | 54.90 | 236,266 | -0.61(-1.09%) |
Feb 16, 2022 | 55.43 | 55.73 | 54.85 | 55.50 | 202,559 | +0.23(+0.41%) |
Feb 15, 2022 | 55.08 | 55.59 | 54.98 | 55.28 | 149,499 | +1.31(+2.43%) |
Feb 14, 2022 | 54.77 | 54.77 | 53.53 | 53.97 | 129,805 | -1.11(-2.02%) |
Feb 11, 2022 | 55.81 | 56.10 | 54.96 | 55.08 | 113,325 | -1.08(-1.92%) |
Feb 10, 2022 | 56.49 | 56.92 | 55.65 | 56.16 | 204,906 | -0.77(-1.36%) |
Feb 09, 2022 | 56.35 | 57.10 | 56.35 | 56.93 | 52,967 | +0.93(+1.66%) |
Feb 08, 2022 | 56.31 | 56.31 | 55.75 | 56.00 | 214,011 | -0.25(-0.45%) |
Feb 07, 2022 | 56.10 | 56.58 | 56.05 | 56.25 | 98,062 | -0.23(-0.42%) |
Feb 04, 2022 | 56.52 | 56.81 | 56.30 | 56.49 | 114,799 | -0.37(-0.65%) |
Feb 03, 2022 | 56.71 | 57.13 | 56.63 | 56.86 | 144,668 | -0.42(-0.73%) |
Feb 02, 2022 | 57.02 | 57.68 | 56.83 | 57.28 | 125,567 | +1.36(+2.43%) |
Feb 01, 2022 | 56.13 | 56.14 | 55.58 | 55.92 | 110,029 | -0.31(-0.56%) |
Jan 31, 2022 | 55.84 | 56.48 | 56.24 | 102,003 | +1.52(+2.77%) | |
Jan 28, 2022 | 53.40 | 55.05 | 52.96 | 54.72 | 197,207 | +0.61(+1.12%) |
Jan 27, 2022 | 56.42 | 56.53 | 54.10 | 54.11 | 184,176 | -2.70(-4.75%) |
Jan 26, 2022 | 57.95 | 58.53 | 56.58 | 56.81 | 123,125 | -0.99(-1.71%) |
Jan 25, 2022 | 57.79 | 58.53 | 57.12 | 57.80 | 78,949 | +0.12(+0.20%) |
Jan 24, 2022 | 57.14 | 57.70 | 56.38 | 57.68 | 100,995 | -0.70(-1.21%) |
Jan 21, 2022 | 59.35 | 59.61 | 58.23 | 58.39 | 87,422 | -1.70(-2.83%) |
Jan 20, 2022 | 60.85 | 61.46 | 60.04 | 60.09 | 172,680 | -0.89(-1.46%) |
Jan 19, 2022 | 61.50 | 61.67 | 60.84 | 60.98 | 71,215 | -0.41(-0.67%) |
Jan 18, 2022 | 61.18 | 61.83 | 61.03 | 61.39 | 67,134 | +0.13(+0.21%) |
Jan 14, 2022 | 61.26 | 0 | -0.73(-1.18%) | |||
Jan 13, 2022 | 62.11 | 62.32 | 61.72 | 62.00 | 137,925 | +0.25(+0.41%) |
Jan 12, 2022 | 62.00 | 62.22 | 61.37 | 61.74 | 212,465 | -0.29(-0.47%) |
Jan 11, 2022 | 61.70 | 62.08 | 61.19 | 62.03 | 105,076 | -0.23(-0.38%) |
Jan 10, 2022 | 61.88 | 62.29 | 61.76 | 62.27 | 59,736 | +0.05(+0.08%) |
Jan 07, 2022 | 61.70 | 62.51 | 61.70 | 62.22 | 132,631 | -0.03(-0.05%) |
Jan 06, 2022 | 61.58 | 62.50 | 61.58 | 62.25 | 84,139 | -0.28(-0.45%) |
Jan 05, 2022 | 63.00 | 63.59 | 62.29 | 62.53 | 104,669 | -0.76(-1.21%) |
Jan 04, 2022 | 63.56 | 63.88 | 62.91 | 63.30 | 73,103 | -0.52(-0.81%) |
Jan 03, 2022 | 63.64 | 63.92 | 63.24 | 63.81 | 82,502 | -0.16(-0.24%) |
Dec 31, 2021 | 64.20 | 64.27 | 63.96 | 63.97 | 55,839 | -0.01(-0.02%) |
Dec 30, 2021 | 63.82 | 64.41 | 63.82 | 63.98 | 100,940 | +0.94(+1.49%) |
Dec 29, 2021 | 63.23 | 63.28 | 62.82 | 63.04 | 50,293 | +0.88(+1.42%) |
Dec 28, 2021 | 62.27 | 62.46 | 62.07 | 62.16 | 48,651 | -0.06(-0.09%) |
Dec 27, 2021 | 62.00 | 62.32 | 61.82 | 62.22 | 52,150 | +0.81(+1.32%) |
Dec 23, 2021 | 61.27 | 61.94 | 61.15 | 61.41 | 87,441 | +0.66(+1.08%) |
Dec 22, 2021 | 60.46 | 60.95 | 60.46 | 60.75 | 89,404 | +0.52(+0.86%) |
Dec 21, 2021 | 59.84 | 60.33 | 59.82 | 60.24 | 77,952 | +0.91(+1.53%) |
Dec 20, 2021 | 59.26 | 59.66 | 58.95 | 59.33 | 124,091 | +0.21(+0.35%) |
Dec 17, 2021 | 58.84 | 59.62 | 58.25 | 59.12 | 259,199 | -1.35(-2.23%) |
Dec 16, 2021 | 59.13 | 60.58 | 59.13 | 60.47 | 168,049 | +1.34(+2.27%) |
Dec 15, 2021 | 59.00 | 59.24 | 58.48 | 59.13 | 126,556 | -0.33(-0.56%) |
Dec 14, 2021 | 59.36 | 59.74 | 59.14 | 59.46 | 158,635 | +0.17(+0.28%) |
Dec 13, 2021 | 59.17 | 59.52 | 58.91 | 59.30 | 455,408 | +0.19(+0.31%) |
Dec 10, 2021 | 59.22 | 59.36 | 58.92 | 59.11 | 61,695 | -0.15(-0.25%) |
Dec 09, 2021 | 59.65 | 59.66 | 59.01 | 59.26 | 131,227 | -0.08(-0.13%) |
Dec 08, 2021 | 59.27 | 59.57 | 59.10 | 59.34 | 90,522 | +0.34(+0.58%) |
Dec 07, 2021 | 59.20 | 59.61 | 58.73 | 58.99 | 220,021 | +0.80(+1.38%) |
Dec 06, 2021 | 59.72 | 59.72 | 57.73 | 58.19 | 215,127 | -1.00(-1.69%) |
Dec 03, 2021 | 60.49 | 60.75 | 59.01 | 59.19 | 148,221 | -1.84(-3.01%) |
Dec 02, 2021 | 60.48 | 61.67 | 60.35 | 61.03 | 275,529 | +0.86(+1.43%) |
Dec 01, 2021 | 60.14 | 60.51 | 59.94 | 60.17 | 99,593 | -0.90(-1.47%) |
Nov 30, 2021 | 60.53 | 61.09 | 60.20 | 61.07 | 308,480 | +0.58(+0.95%) |
Nov 29, 2021 | 60.93 | 61.08 | 60.28 | 60.49 | 100,494 | -1.11(-1.81%) |
Nov 26, 2021 | 60.66 | 61.78 | 60.06 | 61.60 | 116,819 | +1.78(+2.98%) |
Nov 24, 2021 | 59.79 | 59.94 | 59.39 | 59.82 | 129,274 | -0.17(-0.28%) |
Nov 23, 2021 | 59.99 | 60.31 | 59.74 | 59.99 | 128,252 | +0.59(+0.99%) |
Nov 22, 2021 | 60.75 | 60.75 | 59.35 | 59.40 | 97,810 | -1.56(-2.57%) |
Nov 19, 2021 | 61.35 | 61.48 | 60.68 | 60.97 | 77,446 | -0.47(-0.76%) |
Nov 18, 2021 | 61.60 | 61.51 | 61.40 | 61.44 | 106,474 | -0.82(-1.32%) |
Nov 17, 2021 | 62.54 | 62.76 | 62.02 | 62.26 | 86,430 | -0.44(-0.70%) |
Nov 16, 2021 | 63.57 | 63.57 | 62.65 | 62.70 | 75,585 | -1.24(-1.94%) |
Nov 15, 2021 | 63.89 | 64.06 | 63.70 | 63.94 | 37,120 | +0.31(+0.49%) |
Nov 12, 2021 | 63.57 | 63.85 | 62.90 | 63.63 | 89,935 | +0.10(+0.15%) |
Nov 11, 2021 | 63.32 | 63.57 | 63.32 | 63.53 | 71,674 | +0.02(+0.03%) |
Nov 10, 2021 | 63.36 | 63.51 | 74,683 | +0.27(+0.43%) | ||
Nov 09, 2021 | 63.49 | 63.49 | 62.98 | 63.24 | 70,788 | -0.17(-0.26%) |
Nov 08, 2021 | 62.76 | 63.42 | 62.55 | 63.40 | 181,764 | +1.40(+2.26%) |
Nov 05, 2021 | 62.23 | 62.62 | 61.84 | 62.01 | 154,900 | -0.31(-0.50%) |
Nov 04, 2021 | 62.48 | 62.48 | 62.00 | 62.32 | 155,788 | -0.23(-0.38%) |
Nov 03, 2021 | 62.17 | 62.76 | 61.90 | 62.55 | 185,148 | +0.57(+0.92%) |
Nov 02, 2021 | 61.75 | 62.34 | 61.34 | 61.99 | 140,772 | -0.18(-0.28%) |
Nov 01, 2021 | 62.07 | 62.12 | 61.55 | 62.16 | 183,076 | +2.07(+3.45%) |
Oct 29, 2021 | 59.99 | 60.46 | 59.93 | 60.09 | 78,366 | +0.36(+0.61%) |
Oct 28, 2021 | 59.12 | 59.92 | 59.09 | 59.73 | 108,463 | -0.23(-0.39%) |
Oct 27, 2021 | 60.24 | 60.29 | 59.96 | 59.96 | 209,992 | -0.28(-0.47%) |
Oct 26, 2021 | 60.34 | 60.24 | 133,574 | -0.13(-0.21%) | ||
Oct 25, 2021 | 60.28 | 60.63 | 60.06 | 60.37 | 133,296 | +0.40(+0.67%) |
Oct 22, 2021 | 60.24 | 60.24 | 59.31 | 59.97 | 158,727 | -0.23(-0.37%) |
Oct 21, 2021 | 61.00 | 61.04 | 60.13 | 60.20 | 183,884 | -1.51(-2.44%) |
Oct 20, 2021 | 62.10 | 62.78 | 61.65 | 61.70 | 86,763 | -0.73(-1.17%) |
Oct 19, 2021 | 62.59 | 62.78 | 61.98 | 62.44 | 141,665 | -0.79(-1.25%) |
Oct 18, 2021 | 63.94 | 63.94 | 63.15 | 63.23 | 71,965 | -1.33(-2.06%) |
Oct 15, 2021 | 64.34 | 64.70 | 64.15 | 64.56 | 71,009 | +0.54(+0.84%) |
Oct 14, 2021 | 63.94 | 64.17 | 63.73 | 64.02 | 148,317 | +0.73(+1.16%) |
Oct 13, 2021 | 63.52 | 63.88 | 63.24 | 63.29 | 482,646 | +0.15(+0.23%) |
Oct 12, 2021 | 63.13 | 63.88 | 62.86 | 63.14 | 138,045 | +0.12(+0.19%) |
Oct 11, 2021 | 62.88 | 63.40 | 62.88 | 63.02 | 40,550 | +0.12(+0.19%) |
Oct 08, 2021 | 63.22 | 63.70 | 62.90 | 62.91 | 175,276 | -1.14(-1.79%) |
Oct 07, 2021 | 64.19 | 64.69 | 64.05 | 64.05 | 113,623 | -0.36(-0.56%) |
Oct 06, 2021 | 64.13 | 64.48 | 63.80 | 64.41 | 241,468 | -0.80(-1.23%) |
Oct 05, 2021 | 65.66 | 65.79 | 65.12 | 65.21 | 223,070 | -0.56(-0.85%) |
Oct 04, 2021 | 65.79 | 65.92 | 65.30 | 65.77 | 147,452 | +0.90(+1.39%) |