Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.74 | 45.84 | 44.15 | 44.22 | 190,786 | -0.73(-1.62%) |
Sep 29, 2022 | 45.53 | 45.97 | 44.81 | 44.95 | 251,625 | -1.22(-2.64%) |
Sep 28, 2022 | 45.92 | 46.48 | 45.65 | 46.17 | 153,926 | +0.34(+0.74%) |
Sep 27, 2022 | 45.94 | 46.70 | 45.38 | 45.83 | 184,238 | +0.34(+0.75%) |
Sep 26, 2022 | 45.47 | 46.72 | 45.42 | 45.49 | 224,537 | -0.22(-0.48%) |
Sep 23, 2022 | 45.75 | 45.95 | 44.92 | 45.71 | 255,793 | -0.26(-0.57%) |
Sep 22, 2022 | 45.80 | 46.19 | 45.07 | 45.97 | 275,467 | -0.36(-0.78%) |
Sep 21, 2022 | 46.58 | 48.00 | 46.26 | 46.33 | 205,400 | +0.09(+0.19%) |
Sep 20, 2022 | 46.49 | 46.89 | 46.06 | 46.24 | 180,238 | -0.85(-1.81%) |
Sep 19, 2022 | 46.63 | 47.14 | 45.90 | 47.09 | 279,695 | +0.03(+0.06%) |
Sep 16, 2022 | 47.27 | 47.34 | 46.46 | 47.06 | 325,506 | -0.79(-1.65%) |
Sep 15, 2022 | 48.00 | 48.51 | 47.30 | 47.85 | 322,849 | -0.85(-1.75%) |
Sep 14, 2022 | 50.07 | 50.55 | 48.13 | 48.70 | 246,635 | -1.06(-2.13%) |
Sep 13, 2022 | 50.61 | 51.02 | 48.48 | 49.76 | 361,947 | -2.44(-4.67%) |
Sep 12, 2022 | 51.73 | 52.29 | 51.64 | 52.20 | 148,560 | +0.53(+1.03%) |
Sep 09, 2022 | 51.44 | 52.11 | 51.14 | 51.67 | 128,967 | +0.81(+1.59%) |
Sep 08, 2022 | 49.88 | 51.07 | 49.86 | 50.86 | 122,068 | +0.58(+1.15%) |
Sep 07, 2022 | 49.14 | 50.59 | 49.13 | 50.28 | 134,318 | +1.09(+2.22%) |
Sep 06, 2022 | 48.52 | 51.02 | 48.52 | 49.19 | 220,207 | +0.53(+1.09%) |
Sep 02, 2022 | 49.74 | 50.35 | 48.56 | 48.66 | 316,375 | -0.68(-1.38%) |
Sep 01, 2022 | 51.24 | 51.84 | 48.66 | 49.34 | 519,109 | -2.67(-5.13%) |
Aug 31, 2022 | 52.69 | 52.94 | 51.80 | 52.01 | 281,679 | -0.08(-0.15%) |
Aug 30, 2022 | 52.67 | 53.04 | 51.46 | 52.09 | 184,176 | -0.06(-0.12%) |
Aug 29, 2022 | 53.29 | 53.53 | 51.56 | 52.15 | 241,848 | -1.58(-2.94%) |
Aug 26, 2022 | 55.25 | 55.25 | 53.64 | 53.73 | 336,423 | -1.65(-2.98%) |
Aug 25, 2022 | 54.83 | 55.48 | 54.65 | 55.38 | 210,389 | +1.07(+1.97%) |
Aug 24, 2022 | 53.13 | 54.38 | 52.81 | 54.31 | 236,890 | +1.05(+1.97%) |
Aug 23, 2022 | 53.58 | 53.90 | 52.98 | 53.26 | 199,203 | -0.46(-0.86%) |
Aug 22, 2022 | 53.84 | 54.70 | 52.92 | 53.72 | 270,288 | -1.05(-1.92%) |
Aug 19, 2022 | 56.28 | 56.30 | 54.55 | 54.77 | 199,205 | -1.66(-2.94%) |
Aug 18, 2022 | 56.52 | 57.49 | 55.61 | 56.43 | 192,793 | -0.25(-0.44%) |
Aug 17, 2022 | 56.38 | 56.89 | 55.56 | 56.68 | 154,478 | +0.41(+0.73%) |
Aug 16, 2022 | 56.73 | 57.25 | 55.52 | 56.27 | 156,334 | -1.01(-1.76%) |
Aug 15, 2022 | 56.52 | 57.78 | 56.41 | 57.28 | 192,165 | +0.87(+1.54%) |
Aug 12, 2022 | 55.39 | 56.52 | 55.38 | 56.41 | 205,828 | +1.09(+1.97%) |
Aug 11, 2022 | 57.01 | 57.20 | 55.26 | 55.32 | 293,364 | -1.16(-2.05%) |
Aug 10, 2022 | 57.32 | 57.49 | 56.39 | 56.48 | 236,423 | +0.57(+1.02%) |
Aug 09, 2022 | 56.35 | 56.36 | 55.46 | 55.91 | 313,943 | -1.04(-1.83%) |
Aug 08, 2022 | 58.25 | 58.90 | 56.90 | 56.95 | 389,133 | -0.94(-1.62%) |
Aug 05, 2022 | 59.08 | 59.08 | 55.56 | 57.89 | 672,770 | -2.99(-4.91%) |
Aug 04, 2022 | 60.15 | 61.10 | 59.69 | 60.88 | 176,712 | +0.84(+1.40%) |
Aug 03, 2022 | 58.37 | 60.19 | 58.37 | 60.04 | 205,848 | +1.73(+2.97%) |
Aug 02, 2022 | 58.55 | 59.11 | 58.30 | 58.31 | 421,733 | -0.89(-1.50%) |
Aug 01, 2022 | 58.32 | 59.56 | 58.18 | 59.20 | 223,954 | +0.29(+0.49%) |
Jul 29, 2022 | 57.69 | 59.05 | 57.19 | 58.91 | 231,691 | +1.19(+2.06%) |
Jul 28, 2022 | 55.79 | 57.97 | 55.09 | 57.72 | 167,165 | +1.74(+3.11%) |
Jul 27, 2022 | 54.36 | 56.50 | 54.36 | 55.98 | 281,889 | +2.46(+4.60%) |
Jul 26, 2022 | 54.15 | 54.36 | 53.26 | 53.52 | 112,279 | -0.86(-1.58%) |
Jul 25, 2022 | 54.89 | 54.91 | 53.95 | 54.38 | 160,522 | -0.53(-0.97%) |
Jul 22, 2022 | 54.70 | 55.01 | 53.86 | 54.91 | 221,592 | -0.11(-0.20%) |
Jul 21, 2022 | 54.01 | 55.02 | 53.82 | 55.02 | 155,478 | +0.75(+1.38%) |
Jul 20, 2022 | 53.16 | 54.86 | 53.00 | 54.27 | 415,028 | +1.44(+2.73%) |
Jul 19, 2022 | 51.89 | 53.08 | 51.13 | 52.83 | 222,355 | +1.49(+2.90%) |
Jul 18, 2022 | 51.78 | 52.27 | 50.98 | 51.34 | 245,665 | -0.02(-0.04%) |
Jul 15, 2022 | 49.82 | 51.61 | 49.58 | 51.36 | 389,584 | +2.33(+4.75%) |
Jul 14, 2022 | 48.65 | 49.10 | 48.20 | 49.03 | 267,726 | -0.35(-0.71%) |
Jul 13, 2022 | 48.44 | 49.90 | 48.32 | 49.38 | 144,238 | -0.28(-0.56%) |
Jul 12, 2022 | 51.82 | 52.28 | 49.29 | 49.66 | 353,254 | -1.96(-3.80%) |
Jul 11, 2022 | 53.06 | 53.96 | 51.47 | 51.62 | 354,326 | -1.61(-3.02%) |
Jul 08, 2022 | 53.01 | 53.52 | 52.38 | 53.23 | 189,845 | -0.38(-0.71%) |
Jul 07, 2022 | 52.80 | 53.88 | 52.40 | 53.61 | 204,011 | +0.70(+1.32%) |
Jul 06, 2022 | 53.66 | 53.91 | 52.13 | 52.91 | 163,986 | -0.56(-1.05%) |
Jul 05, 2022 | 51.50 | 53.53 | 51.05 | 53.47 | 207,048 | +1.40(+2.69%) |
Jul 01, 2022 | 52.09 | 52.74 | 51.59 | 52.07 | 247,543 | -0.43(-0.82%) |
Jun 30, 2022 | 51.41 | 52.51 | 50.65 | 52.50 | 444,991 | +0.71(+1.37%) |
Jun 29, 2022 | 51.14 | 52.71 | 50.31 | 51.79 | 218,457 | +0.54(+1.05%) |
Jun 28, 2022 | 51.15 | 51.75 | 50.47 | 51.25 | 914,196 | -0.16(-0.31%) |
Jun 27, 2022 | 54.04 | 54.40 | 50.90 | 51.41 | 581,277 | -4.32(-7.75%) |
Jun 24, 2022 | 54.72 | 56.11 | 54.49 | 55.73 | 764,092 | +1.55(+2.86%) |
Jun 23, 2022 | 52.39 | 54.54 | 52.06 | 54.18 | 346,922 | +2.11(+4.05%) |
Jun 22, 2022 | 52.00 | 53.02 | 51.60 | 52.07 | 277,409 | -0.27(-0.52%) |
Jun 21, 2022 | 52.25 | 53.20 | 52.14 | 52.34 | 409,580 | +0.39(+0.75%) |
Jun 17, 2022 | 50.87 | 53.67 | 49.60 | 51.95 | 675,454 | +1.54(+3.05%) |
Jun 16, 2022 | 50.32 | 50.93 | 49.66 | 50.41 | 301,371 | -0.95(-1.85%) |
Jun 15, 2022 | 49.56 | 52.28 | 49.50 | 51.36 | 350,753 | +1.99(+4.03%) |
Jun 14, 2022 | 50.20 | 50.36 | 48.50 | 49.37 | 786,430 | -0.59(-1.18%) |
Jun 13, 2022 | 50.28 | 51.02 | 49.62 | 49.96 | 358,165 | -1.98(-3.81%) |
Jun 10, 2022 | 53.13 | 53.77 | 51.47 | 51.94 | 1,886,905 | -3.20(-5.80%) |
Jun 09, 2022 | 54.84 | 56.75 | 53.86 | 55.14 | 912,531 | +0.57(+1.04%) |
Jun 08, 2022 | 55.16 | 55.74 | 54.39 | 54.57 | 131,608 | -0.71(-1.28%) |
Jun 07, 2022 | 54.09 | 55.80 | 54.09 | 55.28 | 196,555 | +0.34(+0.62%) |
Jun 06, 2022 | 56.24 | 56.57 | 54.69 | 54.94 | 199,976 | -0.06(-0.11%) |
Jun 03, 2022 | 55.24 | 55.93 | 54.45 | 55.00 | 214,410 | -1.46(-2.59%) |
Jun 02, 2022 | 53.98 | 56.51 | 53.02 | 56.46 | 228,246 | +2.49(+4.61%) |
Jun 01, 2022 | 55.29 | 56.90 | 53.55 | 53.97 | 333,450 | -0.99(-1.80%) |
May 31, 2022 | 55.05 | 55.41 | 54.16 | 54.96 | 471,578 | -0.13(-0.24%) |
May 27, 2022 | 53.58 | 55.22 | 53.24 | 55.09 | 211,476 | +1.99(+3.75%) |
May 26, 2022 | 52.38 | 53.46 | 51.14 | 53.10 | 330,787 | +0.63(+1.20%) |
May 25, 2022 | 51.40 | 53.07 | 50.80 | 52.47 | 218,673 | +0.71(+1.37%) |
May 24, 2022 | 51.54 | 52.19 | 50.34 | 51.76 | 417,776 | -0.54(-1.03%) |
May 23, 2022 | 52.02 | 54.46 | 51.19 | 52.30 | 586,296 | +0.27(+0.52%) |
May 20, 2022 | 53.20 | 53.31 | 50.71 | 52.03 | 275,708 | -0.16(-0.31%) |
May 19, 2022 | 51.13 | 53.28 | 51.03 | 52.19 | 300,595 | +1.17(+2.29%) |
May 18, 2022 | 51.33 | 52.12 | 49.26 | 51.02 | 338,623 | -1.17(-2.24%) |
May 17, 2022 | 53.36 | 53.68 | 51.62 | 52.19 | 407,612 | -0.06(-0.11%) |
May 16, 2022 | 52.41 | 53.41 | 51.30 | 52.25 | 222,462 | -0.82(-1.55%) |
May 13, 2022 | 51.74 | 53.88 | 51.02 | 53.07 | 492,667 | +2.23(+4.39%) |
May 12, 2022 | 49.31 | 51.92 | 48.86 | 50.84 | 479,267 | +0.73(+1.46%) |
May 11, 2022 | 50.74 | 52.01 | 49.92 | 50.11 | 295,425 | -1.06(-2.07%) |
May 10, 2022 | 50.73 | 54.71 | 48.79 | 51.17 | 776,683 | +1.59(+3.21%) |
May 09, 2022 | 50.44 | 51.47 | 48.77 | 49.58 | 1,229,430 | -1.99(-3.86%) |
May 06, 2022 | 53.74 | 53.74 | 50.72 | 51.57 | 337,830 | -2.17(-4.04%) |
May 05, 2022 | 54.96 | 55.44 | 52.62 | 53.74 | 378,679 | -2.27(-4.05%) |
May 04, 2022 | 55.31 | 56.44 | 53.56 | 56.01 | 222,534 | +0.68(+1.23%) |
May 03, 2022 | 55.63 | 56.02 | 54.95 | 55.33 | 611,389 | -0.27(-0.49%) |
May 02, 2022 | 54.37 | 55.69 | 53.52 | 55.60 | 244,728 | +1.28(+2.36%) |
Apr 29, 2022 | 54.78 | 56.04 | 54.07 | 54.32 | 710,607 | -0.79(-1.43%) |
Apr 28, 2022 | 54.35 | 55.77 | 53.78 | 55.11 | 337,348 | +1.42(+2.64%) |
Apr 27, 2022 | 54.36 | 55.55 | 53.44 | 53.69 | 165,114 | -0.60(-1.11%) |
Apr 26, 2022 | 55.80 | 55.80 | 54.14 | 54.29 | 209,378 | -1.96(-3.48%) |
Apr 25, 2022 | 55.06 | 56.32 | 55.06 | 56.25 | 129,327 | +0.74(+1.33%) |
Apr 22, 2022 | 56.17 | 57.43 | 55.21 | 55.51 | 142,762 | -0.78(-1.39%) |
Apr 21, 2022 | 58.98 | 58.98 | 55.91 | 56.29 | 128,946 | -2.04(-3.50%) |
Apr 20, 2022 | 59.08 | 59.39 | 58.33 | 58.33 | 76,840 | -0.39(-0.66%) |
Apr 19, 2022 | 57.08 | 58.77 | 56.94 | 58.72 | 159,540 | +1.17(+2.03%) |
Apr 18, 2022 | 57.93 | 58.17 | 56.66 | 57.55 | 153,524 | -0.25(-0.43%) |
Apr 14, 2022 | 60.94 | 61.09 | 57.72 | 57.80 | 144,399 | -2.79(-4.60%) |
Apr 13, 2022 | 59.63 | 61.15 | 59.50 | 60.59 | 86,400 | +0.96(+1.61%) |
Apr 12, 2022 | 60.28 | 62.13 | 59.23 | 59.63 | 219,117 | +0.53(+0.90%) |
Apr 11, 2022 | 59.62 | 59.62 | 58.12 | 59.10 | 218,933 | -0.07(-0.12%) |
Apr 08, 2022 | 61.03 | 61.03 | 59.03 | 59.17 | 184,655 | -2.23(-3.63%) |
Apr 07, 2022 | 61.45 | 62.63 | 60.82 | 61.40 | 214,151 | -0.47(-0.76%) |
Apr 06, 2022 | 62.06 | 63.06 | 61.46 | 61.87 | 88,085 | -1.11(-1.76%) |
Apr 05, 2022 | 64.81 | 64.81 | 62.51 | 62.98 | 100,242 | -1.81(-2.79%) |
Apr 04, 2022 | 64.06 | 65.34 | 64.06 | 64.79 | 78,755 | +0.99(+1.55%) |
Apr 01, 2022 | 64.53 | 65.49 | 62.64 | 63.80 | 136,187 | -0.60(-0.93%) |
Mar 31, 2022 | 65.06 | 66.14 | 64.31 | 64.40 | 137,438 | -0.80(-1.23%) |
Mar 30, 2022 | 65.96 | 66.43 | 64.02 | 65.20 | 160,826 | -1.37(-2.06%) |
Mar 29, 2022 | 64.86 | 66.97 | 64.45 | 66.57 | 133,295 | +2.57(+4.02%) |
Mar 28, 2022 | 62.36 | 64.05 | 62.36 | 64.00 | 109,581 | +1.60(+2.56%) |
Mar 25, 2022 | 64.03 | 64.37 | 61.84 | 62.40 | 106,276 | -1.44(-2.26%) |
Mar 24, 2022 | 63.37 | 63.92 | 62.71 | 63.84 | 81,010 | +0.61(+0.96%) |
Mar 23, 2022 | 63.90 | 64.11 | 62.81 | 63.23 | 139,160 | -1.31(-2.03%) |
Mar 22, 2022 | 63.00 | 64.80 | 62.58 | 64.54 | 149,218 | +1.63(+2.59%) |
Mar 21, 2022 | 63.66 | 64.44 | 62.36 | 62.91 | 145,120 | -1.24(-1.93%) |
Mar 18, 2022 | 62.78 | 64.45 | 62.33 | 64.15 | 288,975 | +1.53(+2.44%) |
Mar 17, 2022 | 61.13 | 62.65 | 60.57 | 62.62 | 243,001 | +1.62(+2.66%) |
Mar 16, 2022 | 58.48 | 62.21 | 58.48 | 61.00 | 436,643 | +1.48(+2.49%) |
Mar 15, 2022 | 60.13 | 61.17 | 58.87 | 59.52 | 339,345 | +0.11(+0.19%) |
Mar 14, 2022 | 59.96 | 62.06 | 59.23 | 59.41 | 221,112 | -1.64(-2.69%) |
Mar 11, 2022 | 63.99 | 63.99 | 60.97 | 61.05 | 141,740 | -2.09(-3.31%) |
Mar 10, 2022 | 63.55 | 64.82 | 63.05 | 63.14 | 151,899 | -1.77(-2.73%) |
Mar 09, 2022 | 63.27 | 65.19 | 62.73 | 64.91 | 136,610 | +2.43(+3.89%) |
Mar 08, 2022 | 64.19 | 64.49 | 61.91 | 62.48 | 248,413 | -2.01(-3.12%) |
Mar 07, 2022 | 64.55 | 65.61 | 63.86 | 64.49 | 245,847 | -0.60(-0.92%) |
Mar 04, 2022 | 65.83 | 66.12 | 64.13 | 65.09 | 173,658 | -0.93(-1.41%) |
Mar 03, 2022 | 68.06 | 68.84 | 65.53 | 66.02 | 240,702 | -1.25(-1.86%) |
Mar 02, 2022 | 67.45 | 67.94 | 65.22 | 67.27 | 236,817 | +0.39(+0.58%) |
Mar 01, 2022 | 66.40 | 68.34 | 64.69 | 66.88 | 494,213 | +0.46(+0.69%) |
Feb 28, 2022 | 64.30 | 67.29 | 64.30 | 66.42 | 494,569 | +1.50(+2.31%) |
Feb 25, 2022 | 61.67 | 64.92 | 62.27 | 64.92 | 384,647 | +3.29(+5.34%) |
Feb 24, 2022 | 56.79 | 61.83 | 56.71 | 61.63 | 266,663 | +3.21(+5.49%) |
Feb 23, 2022 | 58.80 | 60.45 | 58.20 | 58.42 | 357,806 | -0.18(-0.31%) |
Feb 22, 2022 | 58.01 | 59.83 | 57.55 | 58.60 | 334,935 | -0.09(-0.15%) |
Feb 18, 2022 | 58.69 | 0 | -1.90(-3.14%) | |||
Feb 17, 2022 | 61.55 | 61.99 | 60.32 | 60.59 | 165,473 | -1.70(-2.73%) |
Feb 16, 2022 | 61.49 | 62.59 | 60.68 | 62.29 | 145,788 | +0.50(+0.81%) |
Feb 15, 2022 | 61.53 | 61.99 | 60.43 | 61.79 | 106,744 | +1.25(+2.06%) |
Feb 14, 2022 | 60.60 | 61.70 | 60.21 | 60.54 | 151,430 | -0.04(-0.07%) |
Feb 11, 2022 | 62.97 | 63.41 | 59.82 | 60.58 | 190,191 | -2.02(-3.23%) |
Feb 10, 2022 | 62.13 | 63.60 | 60.98 | 62.60 | 235,397 | -0.99(-1.56%) |
Feb 09, 2022 | 63.12 | 63.99 | 62.49 | 63.59 | 163,559 | +1.57(+2.53%) |
Feb 08, 2022 | 60.68 | 62.21 | 58.32 | 62.02 | 168,071 | +1.02(+1.67%) |
Feb 07, 2022 | 60.76 | 61.93 | 60.25 | 61.00 | 172,873 | +0.27(+0.44%) |
Feb 04, 2022 | 59.64 | 61.15 | 57.56 | 60.73 | 138,076 | +1.25(+2.10%) |
Feb 03, 2022 | 59.94 | 59.33 | 59.48 | 133,468 | -1.94(-3.16%) | |
Feb 02, 2022 | 62.59 | 62.89 | 61.31 | 61.42 | 148,407 | -0.64(-1.03%) |
Feb 01, 2022 | 62.92 | 63.18 | 61.19 | 62.06 | 193,333 | -0.86(-1.37%) |
Jan 31, 2022 | 59.99 | 63.02 | 62.92 | 196,547 | +3.14(+5.25%) | |
Jan 28, 2022 | 58.14 | 59.79 | 56.88 | 59.78 | 242,760 | +2.04(+3.53%) |
Jan 27, 2022 | 59.15 | 59.79 | 57.17 | 57.74 | 247,231 | -0.46(-0.79%) |
Jan 26, 2022 | 59.09 | 61.26 | 57.60 | 58.20 | 398,222 | +0.55(+0.95%) |
Jan 25, 2022 | 60.02 | 61.57 | 57.48 | 57.65 | 188,990 | -3.48(-5.69%) |
Jan 24, 2022 | 58.45 | 61.41 | 56.82 | 61.13 | 317,021 | +1.78(+3.00%) |
Jan 21, 2022 | 59.16 | 61.23 | 57.95 | 59.35 | 375,649 | -0.63(-1.05%) |
Jan 20, 2022 | 60.79 | 62.27 | 59.88 | 59.98 | 472,702 | +0.02(+0.03%) |
Jan 19, 2022 | 60.89 | 63.47 | 59.76 | 59.96 | 191,088 | -1.00(-1.64%) |
Jan 18, 2022 | 62.79 | 63.44 | 60.50 | 60.96 | 304,244 | -3.24(-5.05%) |
Jan 14, 2022 | 64.20 | 0 | -0.85(-1.31%) | |||
Jan 13, 2022 | 68.52 | 69.08 | 64.98 | 65.05 | 108,545 | -3.04(-4.46%) |
Jan 12, 2022 | 68.90 | 69.64 | 67.73 | 68.09 | 251,257 | -0.48(-0.70%) |
Jan 11, 2022 | 67.08 | 68.90 | 65.24 | 68.57 | 126,098 | +1.62(+2.42%) |
Jan 10, 2022 | 66.31 | 67.17 | 65.09 | 66.95 | 224,906 | -0.57(-0.84%) |
Jan 07, 2022 | 68.75 | 69.30 | 67.37 | 67.52 | 164,763 | -1.23(-1.79%) |
Jan 06, 2022 | 67.68 | 69.53 | 67.45 | 68.75 | 134,622 | +0.82(+1.21%) |
Jan 05, 2022 | 70.87 | 71.46 | 67.75 | 67.93 | 163,473 | -3.26(-4.58%) |
Jan 04, 2022 | 72.53 | 72.53 | 69.52 | 71.19 | 159,993 | -1.46(-2.01%) |
Jan 03, 2022 | 77.34 | 78.38 | 71.77 | 72.65 | 266,307 | -4.67(-6.04%) |
Dec 31, 2021 | 75.27 | 77.77 | 75.04 | 77.32 | 424,165 | +1.85(+2.45%) |
Dec 30, 2021 | 74.67 | 75.72 | 74.62 | 75.47 | 185,246 | +1.03(+1.38%) |
Dec 29, 2021 | 74.67 | 76.00 | 73.55 | 74.44 | 184,264 | -0.03(-0.04%) |
Dec 28, 2021 | 75.45 | 75.45 | 74.17 | 74.47 | 70,222 | -0.92(-1.22%) |
Dec 27, 2021 | 73.85 | 75.48 | 73.79 | 75.39 | 77,954 | +1.65(+2.24%) |
Dec 23, 2021 | 74.73 | 75.02 | 73.25 | 73.74 | 156,401 | -0.78(-1.05%) |
Dec 22, 2021 | 72.83 | 74.57 | 72.68 | 74.52 | 166,917 | +1.71(+2.35%) |
Dec 21, 2021 | 71.57 | 72.82 | 70.72 | 72.81 | 146,423 | +2.14(+3.03%) |
Dec 20, 2021 | 70.77 | 71.40 | 69.88 | 70.67 | 171,948 | -1.49(-2.06%) |
Dec 17, 2021 | 70.30 | 72.48 | 69.13 | 72.16 | 552,542 | +1.37(+1.94%) |
Dec 16, 2021 | 73.11 | 74.57 | 70.55 | 70.79 | 260,466 | -1.88(-2.59%) |
Dec 15, 2021 | 71.58 | 72.75 | 69.66 | 72.67 | 270,885 | +1.26(+1.76%) |
Dec 14, 2021 | 72.72 | 72.95 | 70.05 | 71.41 | 150,364 | -2.05(-2.79%) |
Dec 13, 2021 | 73.16 | 74.92 | 73.04 | 73.46 | 238,530 | +0.41(+0.56%) |
Dec 10, 2021 | 73.34 | 75.08 | 72.66 | 73.05 | 105,421 | +0.47(+0.65%) |
Dec 09, 2021 | 74.83 | 75.58 | 72.46 | 72.58 | 101,078 | -2.53(-3.37%) |
Dec 08, 2021 | 74.81 | 75.62 | 73.51 | 75.11 | 108,449 | +0.40(+0.54%) |
Dec 07, 2021 | 73.36 | 75.08 | 72.35 | 74.71 | 179,063 | +2.13(+2.93%) |
Dec 06, 2021 | 71.91 | 73.05 | 70.57 | 72.58 | 161,316 | +0.96(+1.34%) |
Dec 03, 2021 | 73.64 | 73.64 | 70.14 | 71.62 | 186,774 | -1.53(-2.09%) |
Dec 02, 2021 | 71.76 | 73.49 | 71.39 | 73.15 | 156,518 | +1.23(+1.71%) |
Dec 01, 2021 | 75.61 | 76.08 | 71.73 | 71.92 | 143,931 | -2.53(-3.40%) |
Nov 30, 2021 | 75.18 | 76.29 | 73.62 | 74.45 | 253,681 | -0.96(-1.27%) |
Nov 29, 2021 | 75.16 | 76.35 | 75.16 | 75.41 | 243,612 | +1.25(+1.69%) |
Nov 26, 2021 | 74.85 | 75.90 | 73.71 | 74.16 | 120,276 | -1.64(-2.16%) |
Nov 24, 2021 | 74.14 | 75.86 | 73.01 | 75.80 | 169,003 | +0.66(+0.88%) |
Nov 23, 2021 | 77.51 | 77.85 | 74.09 | 75.14 | 259,186 | -2.62(-3.37%) |
Nov 22, 2021 | 79.96 | 80.36 | 77.56 | 77.76 | 308,961 | -2.01(-2.52%) |
Nov 19, 2021 | 78.40 | 80.80 | 78.05 | 79.77 | 224,897 | +1.77(+2.27%) |
Nov 18, 2021 | 78.29 | 78.12 | 77.74 | 78.00 | 512,222 | +0.05(+0.06%) |
Nov 17, 2021 | 79.04 | 79.04 | 77.82 | 77.95 | 182,557 | -1.03(-1.30%) |
Nov 16, 2021 | 78.00 | 79.78 | 77.73 | 78.98 | 598,449 | +0.80(+1.02%) |
Nov 15, 2021 | 79.26 | 79.26 | 77.20 | 78.18 | 190,336 | -0.60(-0.76%) |
Nov 12, 2021 | 78.00 | 78.80 | 77.29 | 78.78 | 94,038 | +1.17(+1.51%) |
Nov 11, 2021 | 77.68 | 78.24 | 77.45 | 77.61 | 77,080 | +0.45(+0.58%) |
Nov 10, 2021 | 78.83 | 77.16 | 136,862 | -2.90(-3.62%) | ||
Nov 09, 2021 | 80.89 | 81.03 | 79.05 | 80.06 | 336,336 | +0.06(+0.08%) |
Nov 08, 2021 | 80.09 | 82.96 | 79.71 | 80.00 | 306,884 | +0.09(+0.11%) |
Nov 05, 2021 | 82.00 | 82.00 | 78.79 | 79.91 | 458,845 | -0.82(-1.02%) |
Nov 04, 2021 | 78.00 | 80.83 | 77.81 | 80.73 | 278,195 | +3.25(+4.19%) |
Nov 03, 2021 | 78.85 | 78.89 | 77.31 | 77.48 | 230,673 | -1.27(-1.61%) |
Nov 02, 2021 | 78.47 | 79.19 | 77.86 | 78.75 | 128,038 | +0.49(+0.63%) |
Nov 01, 2021 | 78.06 | 78.73 | 77.83 | 78.26 | 155,928 | +0.47(+0.60%) |
Oct 29, 2021 | 76.41 | 77.88 | 76.41 | 77.79 | 108,818 | +0.91(+1.18%) |
Oct 28, 2021 | 75.80 | 77.03 | 75.80 | 76.88 | 58,706 | +1.44(+1.91%) |
Oct 27, 2021 | 77.36 | 77.43 | 75.39 | 75.44 | 111,587 | -2.00(-2.58%) |
Oct 26, 2021 | 77.01 | 77.44 | 153,613 | +0.66(+0.86%) | ||
Oct 25, 2021 | 76.34 | 77.24 | 75.63 | 76.78 | 113,311 | +0.89(+1.17%) |
Oct 22, 2021 | 75.36 | 75.96 | 74.87 | 75.89 | 170,473 | +0.62(+0.82%) |
Oct 21, 2021 | 75.12 | 76.07 | 74.33 | 75.27 | 145,685 | +0.39(+0.52%) |
Oct 20, 2021 | 74.18 | 75.23 | 74.17 | 74.88 | 101,207 | +0.64(+0.86%) |
Oct 19, 2021 | 73.59 | 74.76 | 72.75 | 74.24 | 130,997 | +0.69(+0.94%) |
Oct 18, 2021 | 72.17 | 74.05 | 72.17 | 73.55 | 217,296 | +0.80(+1.10%) |
Oct 15, 2021 | 74.10 | 74.36 | 72.49 | 72.75 | 217,964 | -0.24(-0.33%) |
Oct 14, 2021 | 73.23 | 74.21 | 72.50 | 72.99 | 194,341 | +0.38(+0.52%) |
Oct 13, 2021 | 71.23 | 72.61 | 71.16 | 72.61 | 98,649 | +1.93(+2.73%) |
Oct 12, 2021 | 70.96 | 71.45 | 70.20 | 70.68 | 92,739 | +0.26(+0.37%) |
Oct 11, 2021 | 70.25 | 71.48 | 70.22 | 70.42 | 52,611 | -0.27(-0.38%) |
Oct 08, 2021 | 71.88 | 71.88 | 70.52 | 70.69 | 104,216 | -0.76(-1.06%) |
Oct 07, 2021 | 72.34 | 73.09 | 71.36 | 71.45 | 297,286 | +0.42(+0.59%) |
Oct 06, 2021 | 70.23 | 71.31 | 69.30 | 71.03 | 152,350 | -0.14(-0.20%) |
Oct 05, 2021 | 69.70 | 71.62 | 69.19 | 71.17 | 180,877 | +1.93(+2.79%) |
Oct 04, 2021 | 69.42 | 69.92 | 67.31 | 69.24 | 861,841 | -0.69(-0.99%) |