Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.07 | 51.93 | 50.78 | 50.91 | 676,919 | -0.53(-1.03%) |
Sep 29, 2022 | 52.21 | 52.53 | 50.81 | 51.44 | 631,371 | -1.48(-2.79%) |
Sep 28, 2022 | 52.00 | 53.28 | 51.54 | 52.91 | 817,293 | +1.24(+2.40%) |
Sep 27, 2022 | 52.44 | 53.22 | 51.55 | 51.67 | 457,381 | +0.14(+0.27%) |
Sep 26, 2022 | 52.42 | 53.09 | 51.51 | 51.54 | 448,641 | -1.28(-2.42%) |
Sep 23, 2022 | 53.46 | 53.46 | 51.90 | 52.82 | 631,487 | -1.75(-3.21%) |
Sep 22, 2022 | 56.15 | 56.15 | 54.05 | 54.57 | 532,723 | -1.46(-2.60%) |
Sep 21, 2022 | 58.49 | 58.49 | 56.02 | 56.02 | 633,501 | -1.68(-2.92%) |
Sep 20, 2022 | 57.21 | 57.82 | 56.71 | 57.71 | 579,424 | +0.42(+0.74%) |
Sep 19, 2022 | 55.37 | 57.43 | 55.37 | 57.28 | 342,265 | +1.32(+2.36%) |
Sep 16, 2022 | 56.78 | 56.82 | 55.19 | 55.96 | 839,323 | -1.86(-3.22%) |
Sep 15, 2022 | 58.45 | 59.21 | 57.72 | 57.83 | 314,323 | -1.36(-2.30%) |
Sep 14, 2022 | 58.72 | 59.34 | 57.35 | 59.18 | 630,845 | +0.84(+1.43%) |
Sep 13, 2022 | 58.82 | 59.62 | 58.05 | 58.35 | 580,525 | -2.19(-3.61%) |
Sep 12, 2022 | 60.18 | 60.83 | 59.72 | 60.53 | 429,097 | +0.67(+1.12%) |
Sep 09, 2022 | 59.06 | 60.20 | 58.98 | 59.86 | 534,089 | +1.17(+2.00%) |
Sep 08, 2022 | 57.33 | 58.84 | 56.99 | 58.69 | 692,418 | +1.42(+2.47%) |
Sep 07, 2022 | 55.65 | 57.55 | 55.65 | 57.27 | 960,801 | +1.37(+2.45%) |
Sep 06, 2022 | 57.10 | 57.16 | 55.82 | 55.91 | 517,287 | -1.04(-1.83%) |
Sep 02, 2022 | 57.86 | 58.29 | 56.62 | 56.95 | 597,183 | -0.29(-0.50%) |
Sep 01, 2022 | 57.09 | 57.34 | 56.02 | 57.23 | 541,505 | -0.51(-0.89%) |
Aug 31, 2022 | 58.31 | 58.60 | 57.65 | 57.75 | 423,182 | -0.53(-0.91%) |
Aug 30, 2022 | 59.92 | 59.92 | 58.13 | 58.28 | 371,888 | -1.26(-2.12%) |
Aug 29, 2022 | 58.58 | 59.74 | 58.31 | 59.54 | 573,618 | +0.33(+0.57%) |
Aug 26, 2022 | 61.50 | 61.99 | 59.19 | 59.20 | 407,368 | -2.43(-3.94%) |
Aug 25, 2022 | 60.64 | 61.64 | 60.64 | 61.63 | 293,874 | +1.52(+2.52%) |
Aug 24, 2022 | 59.71 | 60.97 | 59.71 | 60.12 | 374,749 | +0.33(+0.56%) |
Aug 23, 2022 | 59.67 | 60.51 | 59.38 | 59.78 | 707,806 | +0.32(+0.53%) |
Aug 22, 2022 | 59.77 | 60.80 | 59.23 | 59.47 | 854,846 | -1.18(-1.95%) |
Aug 19, 2022 | 61.38 | 61.41 | 60.13 | 60.65 | 710,394 | -1.16(-1.88%) |
Aug 18, 2022 | 61.66 | 62.28 | 61.36 | 61.81 | 371,610 | -0.03(-0.05%) |
Aug 17, 2022 | 62.19 | 62.27 | 61.34 | 61.84 | 542,503 | -1.35(-2.13%) |
Aug 16, 2022 | 62.99 | 63.47 | 62.56 | 63.19 | 684,146 | +0.25(+0.39%) |
Aug 15, 2022 | 62.33 | 63.89 | 62.10 | 62.94 | 628,066 | +0.21(+0.33%) |
Aug 12, 2022 | 62.25 | 62.98 | 61.46 | 62.74 | 539,141 | +0.75(+1.21%) |
Aug 11, 2022 | 64.10 | 64.78 | 61.92 | 61.99 | 899,465 | -1.32(-2.08%) |
Aug 10, 2022 | 62.50 | 64.20 | 62.50 | 63.31 | 1,008,022 | +1.63(+2.65%) |
Aug 09, 2022 | 61.13 | 61.74 | 61.01 | 61.67 | 732,965 | +0.38(+0.63%) |
Aug 08, 2022 | 61.02 | 61.94 | 60.76 | 61.29 | 574,063 | +0.62(+1.02%) |
Aug 05, 2022 | 60.23 | 60.91 | 60.13 | 60.67 | 359,723 | -0.03(-0.05%) |
Aug 04, 2022 | 59.90 | 60.89 | 59.81 | 60.70 | 397,596 | +0.46(+0.77%) |
Aug 03, 2022 | 60.08 | 60.62 | 59.20 | 60.24 | 356,765 | +0.40(+0.67%) |
Aug 02, 2022 | 60.92 | 61.20 | 59.80 | 59.83 | 461,516 | -0.98(-1.62%) |
Aug 01, 2022 | 60.73 | 61.16 | 59.51 | 60.82 | 728,927 | +1.36(+2.28%) |
Jul 29, 2022 | 59.05 | 59.88 | 58.88 | 59.46 | 486,177 | +0.32(+0.55%) |
Jul 28, 2022 | 57.31 | 59.16 | 56.98 | 59.14 | 598,301 | +2.15(+3.78%) |
Jul 27, 2022 | 57.73 | 58.14 | 55.88 | 56.98 | 798,402 | +0.10(+0.17%) |
Jul 26, 2022 | 56.04 | 58.38 | 55.54 | 56.89 | 807,299 | +0.50(+0.89%) |
Jul 25, 2022 | 56.12 | 56.68 | 55.35 | 56.38 | 634,118 | +0.27(+0.47%) |
Jul 22, 2022 | 57.42 | 57.86 | 55.87 | 56.12 | 515,377 | -1.38(-2.39%) |
Jul 21, 2022 | 56.02 | 57.49 | 55.49 | 57.49 | 468,696 | +1.10(+1.95%) |
Jul 20, 2022 | 55.14 | 56.65 | 55.14 | 56.39 | 598,980 | +0.83(+1.49%) |
Jul 19, 2022 | 53.32 | 55.64 | 53.14 | 55.57 | 340,103 | +2.60(+4.92%) |
Jul 18, 2022 | 54.28 | 55.52 | 52.89 | 52.97 | 593,302 | +0.02(+0.04%) |
Jul 15, 2022 | 53.28 | 53.53 | 52.08 | 52.95 | 338,112 | +0.54(+1.03%) |
Jul 14, 2022 | 51.50 | 52.45 | 50.87 | 52.40 | 443,344 | -0.37(-0.71%) |
Jul 13, 2022 | 52.31 | 53.05 | 51.97 | 52.78 | 336,848 | -0.48(-0.90%) |
Jul 12, 2022 | 51.66 | 54.37 | 51.66 | 53.26 | 850,247 | +1.00(+1.92%) |
Jul 11, 2022 | 52.47 | 52.80 | 51.71 | 52.26 | 291,758 | -0.63(-1.19%) |
Jul 08, 2022 | 52.76 | 53.31 | 51.91 | 52.89 | 393,065 | +0.37(+0.71%) |
Jul 07, 2022 | 51.95 | 53.01 | 51.92 | 52.51 | 471,449 | +1.12(+2.18%) |
Jul 06, 2022 | 50.90 | 51.72 | 50.03 | 51.39 | 571,392 | +0.47(+0.93%) |
Jul 05, 2022 | 50.48 | 50.97 | 48.96 | 50.92 | 395,260 | -0.99(-1.91%) |
Jul 01, 2022 | 51.21 | 52.48 | 50.98 | 51.91 | 499,990 | +0.51(+0.99%) |
Jun 30, 2022 | 50.78 | 51.89 | 50.10 | 51.40 | 530,104 | +0.13(+0.25%) |
Jun 29, 2022 | 51.17 | 51.41 | 50.02 | 51.27 | 460,010 | -0.12(-0.23%) |
Jun 28, 2022 | 51.63 | 53.20 | 50.93 | 51.39 | 541,710 | +0.61(+1.20%) |
Jun 27, 2022 | 50.74 | 51.41 | 49.98 | 50.78 | 793,493 | +0.03(+0.06%) |
Jun 24, 2022 | 49.02 | 50.83 | 48.94 | 50.75 | 1,449,633 | +2.17(+4.47%) |
Jun 23, 2022 | 49.12 | 49.48 | 47.78 | 48.58 | 509,746 | -0.51(-1.04%) |
Jun 22, 2022 | 47.81 | 49.56 | 47.60 | 49.09 | 762,212 | -0.01(-0.02%) |
Jun 21, 2022 | 49.75 | 50.24 | 48.47 | 49.10 | 750,087 | +0.80(+1.65%) |
Jun 17, 2022 | 47.40 | 48.62 | 46.56 | 48.31 | 1,758,030 | +0.38(+0.80%) |
Jun 16, 2022 | 49.75 | 49.91 | 47.17 | 47.92 | 693,832 | -3.27(-6.39%) |
Jun 15, 2022 | 51.47 | 51.90 | 50.64 | 51.20 | 723,971 | +0.56(+1.11%) |
Jun 14, 2022 | 51.14 | 51.16 | 49.46 | 50.64 | 927,800 | -0.13(-0.25%) |
Jun 13, 2022 | 52.45 | 52.62 | 50.27 | 50.76 | 978,806 | -3.52(-6.48%) |
Jun 10, 2022 | 55.17 | 55.33 | 53.84 | 54.28 | 558,338 | -1.57(-2.81%) |
Jun 09, 2022 | 57.02 | 57.02 | 55.84 | 55.85 | 469,211 | -1.45(-2.54%) |
Jun 08, 2022 | 57.98 | 58.48 | 57.13 | 57.31 | 331,844 | -1.47(-2.51%) |
Jun 07, 2022 | 56.99 | 58.79 | 56.99 | 58.78 | 377,775 | +1.19(+2.06%) |
Jun 06, 2022 | 57.34 | 57.85 | 56.55 | 57.59 | 348,209 | +1.20(+2.13%) |
Jun 03, 2022 | 56.90 | 57.21 | 55.63 | 56.39 | 441,840 | -1.31(-2.26%) |
Jun 02, 2022 | 56.60 | 58.35 | 56.60 | 57.70 | 606,190 | +1.35(+2.39%) |
Jun 01, 2022 | 56.86 | 57.48 | 54.86 | 56.36 | 493,342 | -0.10(-0.17%) |
May 31, 2022 | 57.46 | 57.46 | 56.10 | 56.45 | 499,326 | -0.94(-1.64%) |
May 27, 2022 | 56.10 | 57.43 | 56.10 | 57.40 | 304,910 | +1.30(+2.31%) |
May 26, 2022 | 55.14 | 56.51 | 54.75 | 56.10 | 649,575 | +1.93(+3.56%) |
May 25, 2022 | 52.49 | 54.35 | 52.49 | 54.17 | 734,979 | +1.62(+3.09%) |
May 24, 2022 | 52.68 | 53.14 | 51.14 | 52.55 | 609,804 | -0.40(-0.76%) |
May 23, 2022 | 52.65 | 53.19 | 50.81 | 52.96 | 493,145 | +1.19(+2.30%) |
May 20, 2022 | 53.70 | 53.70 | 51.03 | 51.77 | 610,903 | -1.27(-2.39%) |
May 19, 2022 | 51.65 | 53.78 | 51.65 | 53.03 | 641,869 | +0.92(+1.77%) |
May 18, 2022 | 53.04 | 53.68 | 51.64 | 52.11 | 994,998 | -1.90(-3.51%) |
May 17, 2022 | 52.94 | 54.51 | 52.83 | 54.01 | 500,587 | +1.87(+3.58%) |
May 16, 2022 | 52.02 | 53.39 | 51.92 | 52.14 | 389,936 | +0.01(+0.02%) |
May 13, 2022 | 51.01 | 52.72 | 50.80 | 52.13 | 908,114 | +1.84(+3.65%) |
May 12, 2022 | 51.08 | 52.08 | 49.45 | 50.29 | 698,616 | -1.45(-2.81%) |
May 11, 2022 | 52.83 | 54.22 | 51.68 | 51.75 | 789,605 | -1.41(-2.66%) |
May 10, 2022 | 52.40 | 54.36 | 51.85 | 53.16 | 970,120 | +1.41(+2.72%) |
May 09, 2022 | 55.62 | 55.84 | 51.20 | 51.76 | 1,322,635 | -4.61(-8.18%) |
May 06, 2022 | 56.99 | 57.07 | 54.60 | 56.37 | 969,530 | -0.76(-1.32%) |
May 05, 2022 | 57.39 | 58.17 | 56.29 | 57.12 | 750,930 | -0.71(-1.22%) |
May 04, 2022 | 55.92 | 58.02 | 55.07 | 57.83 | 1,355,640 | +3.26(+5.97%) |
May 03, 2022 | 53.94 | 55.01 | 53.43 | 54.57 | 554,859 | +0.99(+1.85%) |
May 02, 2022 | 53.58 | 54.12 | 52.01 | 53.58 | 556,940 | +0.26(+0.48%) |
Apr 29, 2022 | 54.97 | 55.46 | 53.25 | 53.33 | 537,018 | -1.69(-3.07%) |
Apr 28, 2022 | 55.05 | 55.42 | 52.36 | 55.01 | 836,599 | +0.47(+0.86%) |
Apr 27, 2022 | 55.23 | 55.38 | 52.95 | 54.54 | 1,010,271 | -0.67(-1.21%) |
Apr 26, 2022 | 55.82 | 57.34 | 55.06 | 55.21 | 1,522,442 | +1.03(+1.90%) |
Apr 25, 2022 | 54.40 | 54.49 | 52.46 | 54.18 | 928,671 | -0.36(-0.67%) |
Apr 22, 2022 | 55.03 | 56.18 | 54.54 | 54.54 | 664,591 | -1.17(-2.10%) |
Apr 21, 2022 | 58.30 | 58.56 | 55.50 | 55.71 | 789,916 | -1.37(-2.41%) |
Apr 20, 2022 | 56.62 | 57.33 | 55.64 | 57.08 | 778,515 | +1.00(+1.78%) |
Apr 19, 2022 | 55.26 | 56.29 | 55.02 | 56.08 | 752,841 | +1.08(+1.96%) |
Apr 18, 2022 | 55.45 | 55.71 | 54.77 | 55.00 | 621,343 | -0.15(-0.27%) |
Apr 14, 2022 | 54.63 | 55.82 | 54.63 | 55.15 | 534,699 | +0.08(+0.14%) |
Apr 13, 2022 | 54.25 | 55.32 | 54.25 | 55.07 | 594,155 | +1.14(+2.11%) |
Apr 12, 2022 | 53.95 | 55.17 | 53.66 | 53.93 | 574,740 | +0.49(+0.92%) |
Apr 11, 2022 | 53.66 | 54.97 | 53.40 | 53.44 | 970,853 | -0.12(-0.22%) |
Apr 08, 2022 | 54.24 | 54.55 | 53.45 | 53.56 | 412,255 | -0.77(-1.43%) |
Apr 07, 2022 | 54.77 | 54.84 | 53.44 | 54.34 | 428,764 | -0.33(-0.61%) |
Apr 06, 2022 | 54.70 | 55.03 | 54.01 | 54.67 | 473,669 | -0.56(-1.01%) |
Apr 05, 2022 | 57.30 | 58.28 | 55.19 | 55.23 | 446,051 | -2.28(-3.96%) |
Apr 04, 2022 | 58.71 | 59.18 | 56.01 | 57.51 | 716,304 | -1.33(-2.27%) |
Apr 01, 2022 | 58.59 | 59.21 | 58.27 | 58.84 | 572,332 | +0.50(+0.86%) |
Mar 31, 2022 | 58.58 | 59.75 | 58.32 | 58.34 | 550,205 | -0.36(-0.62%) |
Mar 30, 2022 | 58.74 | 59.12 | 58.11 | 58.70 | 482,577 | -0.04(-0.07%) |
Mar 29, 2022 | 58.00 | 59.14 | 57.54 | 58.74 | 493,076 | +1.30(+2.27%) |
Mar 28, 2022 | 58.05 | 58.48 | 56.66 | 57.44 | 494,585 | -0.97(-1.66%) |
Mar 25, 2022 | 57.82 | 58.82 | 57.80 | 58.41 | 519,227 | +0.09(+0.15%) |
Mar 24, 2022 | 56.82 | 58.42 | 56.21 | 58.32 | 727,122 | +1.81(+3.21%) |
Mar 23, 2022 | 56.94 | 57.54 | 56.27 | 56.50 | 394,406 | -0.96(-1.67%) |
Mar 22, 2022 | 56.50 | 58.21 | 56.50 | 57.47 | 677,857 | +1.27(+2.25%) |
Mar 21, 2022 | 55.71 | 56.42 | 55.01 | 56.20 | 673,497 | -0.50(-0.88%) |
Mar 18, 2022 | 55.47 | 56.93 | 54.92 | 56.70 | 1,400,498 | +1.60(+2.90%) |
Mar 17, 2022 | 54.66 | 55.12 | 54.20 | 55.10 | 969,688 | -0.10(-0.18%) |
Mar 16, 2022 | 55.20 | 56.25 | 53.94 | 55.20 | 696,615 | +0.76(+1.39%) |
Mar 15, 2022 | 53.15 | 54.50 | 52.96 | 54.44 | 701,662 | +1.71(+3.24%) |
Mar 14, 2022 | 53.81 | 54.44 | 52.27 | 52.74 | 1,003,965 | -1.52(-2.80%) |
Mar 11, 2022 | 54.80 | 56.55 | 54.22 | 54.26 | 892,657 | -0.32(-0.59%) |
Mar 10, 2022 | 53.35 | 54.58 | 535,151 | +0.45(+0.83%) | ||
Mar 09, 2022 | 52.92 | 54.61 | 52.28 | 54.13 | 1,201,450 | +2.89(+5.65%) |
Mar 08, 2022 | 50.18 | 52.53 | 49.38 | 51.24 | 944,000 | +1.62(+3.26%) |
Mar 07, 2022 | 53.04 | 53.91 | 49.58 | 49.62 | 1,146,123 | -3.37(-6.37%) |
Mar 04, 2022 | 54.18 | 54.72 | 52.24 | 52.99 | 989,236 | -1.90(-3.47%) |
Mar 03, 2022 | 56.26 | 56.38 | 54.21 | 54.90 | 752,442 | -1.10(-1.96%) |
Mar 02, 2022 | 54.96 | 56.53 | 54.18 | 55.99 | 512,715 | +2.01(+3.73%) |
Mar 01, 2022 | 56.55 | 56.55 | 53.36 | 53.98 | 771,811 | -2.82(-4.96%) |
Feb 28, 2022 | 55.33 | 57.59 | 55.17 | 56.80 | 762,421 | +0.90(+1.61%) |
Feb 25, 2022 | 53.47 | 55.97 | 54.27 | 55.90 | 721,954 | +2.51(+4.70%) |
Feb 24, 2022 | 50.62 | 53.40 | 49.73 | 53.39 | 1,050,043 | +1.23(+2.35%) |
Feb 23, 2022 | 53.66 | 54.25 | 52.03 | 52.16 | 374,920 | -0.85(-1.61%) |
Feb 22, 2022 | 53.60 | 54.24 | 52.74 | 53.01 | 558,014 | -0.65(-1.21%) |
Feb 18, 2022 | 53.66 | 0 | -0.75(-1.37%) | |||
Feb 17, 2022 | 55.48 | 55.99 | 53.99 | 54.41 | 767,646 | -1.81(-3.23%) |
Feb 16, 2022 | 54.79 | 56.26 | 54.55 | 56.22 | 917,459 | +1.04(+1.88%) |
Feb 15, 2022 | 53.57 | 55.56 | 52.99 | 55.18 | 510,048 | +2.16(+4.07%) |
Feb 14, 2022 | 53.13 | 53.71 | 52.63 | 53.02 | 712,179 | +0.11(+0.20%) |
Feb 11, 2022 | 53.75 | 55.08 | 52.29 | 52.91 | 1,007,443 | -0.75(-1.39%) |
Feb 10, 2022 | 52.78 | 55.54 | 52.73 | 53.66 | 909,763 | +0.35(+0.66%) |
Feb 09, 2022 | 53.26 | 53.86 | 52.80 | 53.31 | 818,322 | +0.60(+1.13%) |
Feb 08, 2022 | 53.15 | 53.69 | 52.22 | 52.71 | 683,111 | -0.13(-0.24%) |
Feb 07, 2022 | 51.56 | 53.30 | 51.56 | 52.84 | 580,417 | +1.46(+2.84%) |
Feb 04, 2022 | 50.76 | 52.02 | 50.48 | 51.38 | 383,560 | +0.11(+0.21%) |
Feb 03, 2022 | 51.74 | 51.12 | 51.27 | 431,488 | -1.03(-1.97%) | |
Feb 02, 2022 | 51.85 | 52.61 | 51.43 | 52.30 | 555,777 | -0.17(-0.32%) |
Feb 01, 2022 | 51.84 | 52.83 | 51.29 | 52.46 | 743,260 | +1.38(+2.70%) |
Jan 31, 2022 | 48.22 | 51.10 | 51.08 | 903,467 | +1.88(+3.82%) | |
Jan 28, 2022 | 48.64 | 49.23 | 46.68 | 49.20 | 719,304 | +0.93(+1.93%) |
Jan 27, 2022 | 52.32 | 53.85 | 47.31 | 48.27 | 1,454,855 | -2.03(-4.03%) |
Jan 26, 2022 | 52.16 | 52.99 | 49.63 | 50.30 | 792,949 | -1.18(-2.30%) |
Jan 25, 2022 | 51.12 | 51.88 | 49.54 | 51.49 | 801,805 | -0.55(-1.05%) |
Jan 24, 2022 | 50.06 | 52.12 | 49.32 | 52.03 | 728,157 | +0.64(+1.24%) |
Jan 21, 2022 | 52.97 | 53.27 | 50.95 | 51.40 | 535,492 | -2.29(-4.27%) |
Jan 20, 2022 | 53.56 | 56.13 | 53.53 | 53.69 | 652,509 | -0.16(-0.29%) |
Jan 19, 2022 | 55.12 | 55.12 | 53.65 | 53.85 | 433,023 | -1.15(-2.08%) |
Jan 18, 2022 | 55.15 | 55.95 | 54.65 | 54.99 | 506,885 | -0.87(-1.56%) |
Jan 14, 2022 | 55.86 | 0 | +0.77(+1.40%) | |||
Jan 13, 2022 | 55.30 | 56.68 | 54.80 | 55.09 | 455,527 | +0.25(+0.46%) |
Jan 12, 2022 | 55.21 | 56.15 | 54.54 | 54.83 | 590,212 | -0.32(-0.59%) |
Jan 11, 2022 | 54.69 | 55.17 | 53.75 | 55.16 | 521,711 | +0.57(+1.04%) |
Jan 10, 2022 | 53.14 | 54.75 | 52.01 | 54.59 | 927,814 | +1.03(+1.92%) |
Jan 07, 2022 | 54.83 | 55.42 | 53.43 | 53.56 | 573,884 | +0.26(+0.50%) |
Jan 06, 2022 | 52.77 | 54.16 | 52.61 | 53.30 | 478,705 | +0.59(+1.11%) |
Jan 05, 2022 | 54.30 | 55.17 | 52.68 | 52.71 | 528,457 | -1.41(-2.61%) |
Jan 04, 2022 | 53.21 | 54.57 | 52.68 | 54.12 | 822,254 | +1.49(+2.83%) |
Jan 03, 2022 | 51.28 | 53.06 | 51.28 | 52.63 | 665,947 | +1.91(+3.76%) |
Dec 31, 2021 | 50.47 | 51.29 | 50.47 | 50.72 | 298,946 | -0.09(-0.17%) |
Dec 30, 2021 | 50.81 | 52.07 | 50.73 | 50.81 | 421,260 | -0.14(-0.27%) |
Dec 29, 2021 | 50.67 | 51.38 | 50.17 | 50.95 | 390,761 | +0.09(+0.17%) |
Dec 28, 2021 | 50.73 | 52.18 | 50.69 | 50.86 | 527,047 | -0.06(-0.12%) |
Dec 27, 2021 | 49.91 | 50.98 | 49.53 | 50.92 | 366,031 | +0.61(+1.21%) |
Dec 23, 2021 | 49.68 | 50.88 | 49.15 | 50.31 | 426,188 | +0.76(+1.54%) |
Dec 22, 2021 | 49.86 | 50.10 | 48.84 | 49.55 | 508,446 | -0.15(-0.30%) |
Dec 21, 2021 | 47.28 | 49.73 | 47.27 | 49.69 | 585,058 | +2.72(+5.80%) |
Dec 20, 2021 | 46.03 | 47.42 | 45.80 | 46.97 | 689,253 | -0.50(-1.05%) |
Dec 17, 2021 | 46.87 | 48.19 | 45.95 | 47.47 | 1,342,323 | +0.64(+1.36%) |
Dec 16, 2021 | 48.83 | 49.64 | 46.77 | 46.83 | 990,069 | -1.39(-2.88%) |
Dec 15, 2021 | 48.15 | 48.27 | 46.48 | 48.22 | 1,201,788 | -0.11(-0.22%) |
Dec 14, 2021 | 48.89 | 50.43 | 48.28 | 48.33 | 832,403 | -1.01(-2.04%) |
Dec 13, 2021 | 49.96 | 50.60 | 48.22 | 49.34 | 889,249 | -1.37(-2.70%) |
Dec 10, 2021 | 51.60 | 51.72 | 49.95 | 50.71 | 652,559 | -0.32(-0.63%) |
Dec 09, 2021 | 51.06 | 52.02 | 50.13 | 51.04 | 936,478 | -1.06(-2.03%) |
Dec 08, 2021 | 52.17 | 52.83 | 51.58 | 52.09 | 1,426,013 | +0.66(+1.28%) |
Dec 07, 2021 | 52.02 | 53.22 | 51.04 | 51.44 | 897,768 | -0.19(-0.36%) |
Dec 06, 2021 | 50.16 | 52.64 | 49.36 | 51.62 | 1,226,157 | +2.59(+5.29%) |
Dec 03, 2021 | 49.94 | 50.09 | 48.32 | 49.03 | 1,413,344 | -1.36(-2.70%) |
Dec 02, 2021 | 49.56 | 50.41 | 48.86 | 50.39 | 2,703,359 | +2.37(+4.93%) |
Dec 01, 2021 | 51.94 | 52.27 | 48.00 | 48.02 | 745,644 | -2.29(-4.55%) |
Nov 30, 2021 | 51.07 | 51.38 | 49.45 | 50.31 | 1,086,804 | -1.62(-3.11%) |
Nov 29, 2021 | 53.14 | 53.32 | 51.11 | 51.93 | 881,207 | -0.21(-0.39%) |
Nov 26, 2021 | 54.67 | 54.92 | 50.52 | 52.13 | 901,277 | -5.61(-9.72%) |
Nov 24, 2021 | 57.45 | 58.16 | 57.01 | 57.74 | 346,833 | -0.28(-0.49%) |
Nov 23, 2021 | 57.55 | 58.16 | 56.69 | 58.03 | 653,485 | +0.50(+0.87%) |
Nov 22, 2021 | 57.94 | 58.71 | 56.50 | 57.53 | 779,499 | -0.52(-0.89%) |
Nov 19, 2021 | 60.23 | 60.75 | 57.69 | 58.05 | 693,199 | -3.36(-5.47%) |
Nov 18, 2021 | 61.33 | 61.40 | 60.72 | 61.40 | 554,917 | +0.61(+1.00%) |
Nov 17, 2021 | 59.97 | 60.95 | 59.53 | 60.80 | 404,831 | +0.73(+1.22%) |
Nov 16, 2021 | 61.66 | 62.06 | 59.93 | 60.06 | 508,305 | -1.79(-2.90%) |
Nov 15, 2021 | 61.86 | 62.43 | 60.98 | 61.86 | 450,464 | +0.95(+1.56%) |
Nov 12, 2021 | 60.37 | 61.59 | 60.09 | 60.91 | 492,841 | +0.35(+0.58%) |
Nov 11, 2021 | 60.83 | 61.49 | 60.28 | 60.55 | 330,682 | -0.21(-0.34%) |
Nov 10, 2021 | 60.54 | 60.76 | 406,570 | +0.05(+0.08%) | ||
Nov 09, 2021 | 60.01 | 61.03 | 59.64 | 60.71 | 426,198 | +0.38(+0.63%) |
Nov 08, 2021 | 61.32 | 61.32 | 59.95 | 60.33 | 276,201 | -0.72(-1.19%) |
Nov 05, 2021 | 58.21 | 61.10 | 57.73 | 61.05 | 690,200 | +4.24(+7.46%) |
Nov 04, 2021 | 57.49 | 58.18 | 56.57 | 56.81 | 392,079 | -0.64(-1.11%) |
Nov 03, 2021 | 57.20 | 57.65 | 56.81 | 57.45 | 271,291 | -0.13(-0.22%) |
Nov 02, 2021 | 57.83 | 57.83 | 56.64 | 57.58 | 380,583 | -0.18(-0.31%) |
Nov 01, 2021 | 55.89 | 57.92 | 55.66 | 57.75 | 472,452 | +2.19(+3.95%) |
Oct 29, 2021 | 55.15 | 55.77 | 54.64 | 55.56 | 690,296 | +0.41(+0.75%) |
Oct 28, 2021 | 54.23 | 55.30 | 53.52 | 55.15 | 539,671 | +0.63(+1.15%) |
Oct 27, 2021 | 55.71 | 56.08 | 54.47 | 54.52 | 390,980 | -1.19(-2.14%) |
Oct 26, 2021 | 55.70 | 55.72 | 419,890 | -0.09(-0.16%) | ||
Oct 25, 2021 | 56.60 | 56.64 | 55.70 | 55.80 | 326,983 | -0.86(-1.52%) |
Oct 22, 2021 | 55.87 | 56.82 | 55.82 | 56.67 | 591,697 | +0.62(+1.10%) |
Oct 21, 2021 | 57.34 | 58.10 | 55.89 | 56.05 | 441,119 | -1.29(-2.25%) |
Oct 20, 2021 | 57.21 | 57.80 | 56.55 | 57.34 | 588,091 | -0.06(-0.10%) |
Oct 19, 2021 | 58.60 | 59.89 | 56.36 | 57.40 | 883,629 | -1.53(-2.59%) |
Oct 18, 2021 | 59.68 | 60.07 | 58.70 | 58.93 | 890,275 | -1.12(-1.86%) |
Oct 15, 2021 | 60.19 | 61.04 | 59.95 | 60.04 | 378,011 | +0.09(+0.15%) |
Oct 14, 2021 | 61.19 | 61.42 | 59.41 | 59.96 | 298,507 | -0.75(-1.24%) |
Oct 13, 2021 | 61.70 | 62.14 | 60.37 | 60.71 | 631,745 | -0.63(-1.02%) |
Oct 12, 2021 | 61.20 | 62.18 | 60.86 | 61.34 | 515,830 | +0.30(+0.50%) |
Oct 11, 2021 | 60.79 | 62.82 | 60.49 | 61.03 | 503,863 | +0.37(+0.61%) |
Oct 08, 2021 | 61.19 | 61.53 | 60.40 | 60.66 | 348,878 | -0.33(-0.55%) |
Oct 07, 2021 | 60.09 | 61.29 | 59.80 | 60.99 | 710,385 | +1.71(+2.89%) |
Oct 06, 2021 | 60.88 | 61.31 | 58.15 | 59.28 | 642,273 | -2.13(-3.48%) |
Oct 05, 2021 | 60.89 | 61.64 | 60.64 | 61.41 | 912,971 | +0.53(+0.87%) |
Oct 04, 2021 | 59.81 | 61.15 | 59.52 | 60.89 | 804,161 | +1.28(+2.15%) |