Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.73 | 62.03 | 58.91 | 60.88 | 237,667 | +0.97(+1.62%) |
Aug 30, 2022 | 61.15 | 62.88 | 57.86 | 59.91 | 483,188 | -0.95(-1.56%) |
Aug 29, 2022 | 61.07 | 62.59 | 59.70 | 60.86 | 292,663 | -1.12(-1.81%) |
Aug 26, 2022 | 64.57 | 64.57 | 61.67 | 61.98 | 264,208 | -2.25(-3.50%) |
Aug 25, 2022 | 68.76 | 68.76 | 62.97 | 64.23 | 271,970 | -3.73(-5.49%) |
Aug 24, 2022 | 67.80 | 68.98 | 67.50 | 67.96 | 149,502 | -0.20(-0.29%) |
Aug 23, 2022 | 68.63 | 69.61 | 66.51 | 68.16 | 163,504 | -0.10(-0.15%) |
Aug 22, 2022 | 69.87 | 70.60 | 67.49 | 68.26 | 151,641 | -2.27(-3.22%) |
Aug 19, 2022 | 69.74 | 72.29 | 68.50 | 70.53 | 202,620 | +0.32(+0.46%) |
Aug 18, 2022 | 69.35 | 70.97 | 67.98 | 70.21 | 143,650 | +0.46(+0.66%) |
Aug 17, 2022 | 68.90 | 71.10 | 68.21 | 69.75 | 141,365 | -0.25(-0.36%) |
Aug 16, 2022 | 69.84 | 70.42 | 66.51 | 70.00 | 129,959 | -0.46(-0.65%) |
Aug 15, 2022 | 67.06 | 71.06 | 65.44 | 70.46 | 171,745 | +2.47(+3.63%) |
Aug 12, 2022 | 67.26 | 68.69 | 66.05 | 67.99 | 194,832 | +1.50(+2.26%) |
Aug 11, 2022 | 68.06 | 69.48 | 65.66 | 66.49 | 241,196 | -1.40(-2.06%) |
Aug 10, 2022 | 68.37 | 69.92 | 66.08 | 67.89 | 190,921 | -0.38(-0.56%) |
Aug 09, 2022 | 71.84 | 76.36 | 67.34 | 68.27 | 297,131 | -3.00(-4.21%) |
Aug 08, 2022 | 71.31 | 75.89 | 69.10 | 71.27 | 294,912 | +0.31(+0.44%) |
Aug 05, 2022 | 67.44 | 71.11 | 66.90 | 70.96 | 219,707 | +2.87(+4.22%) |
Aug 04, 2022 | 64.59 | 69.00 | 63.41 | 68.09 | 285,873 | +3.50(+5.42%) |
Aug 03, 2022 | 60.70 | 64.78 | 55.09 | 64.59 | 336,273 | +4.53(+7.54%) |
Aug 02, 2022 | 58.62 | 61.60 | 58.58 | 60.06 | 192,428 | +0.38(+0.64%) |
Aug 01, 2022 | 55.05 | 60.17 | 54.43 | 59.68 | 434,055 | +4.53(+8.21%) |
Jul 29, 2022 | 50.01 | 55.32 | 50.00 | 55.15 | 340,438 | +5.45(+10.97%) |
Jul 28, 2022 | 50.38 | 50.58 | 48.07 | 49.70 | 109,844 | -0.11(-0.22%) |
Jul 27, 2022 | 50.23 | 50.75 | 47.92 | 49.81 | 213,691 | -0.31(-0.62%) |
Jul 26, 2022 | 48.59 | 51.50 | 48.59 | 50.12 | 173,662 | +1.17(+2.39%) |
Jul 25, 2022 | 48.64 | 48.98 | 47.81 | 48.95 | 91,724 | +0.66(+1.37%) |
Jul 22, 2022 | 49.76 | 49.76 | 48.03 | 48.29 | 130,491 | -0.97(-1.97%) |
Jul 21, 2022 | 51.01 | 51.28 | 48.93 | 49.26 | 93,285 | -2.01(-3.92%) |
Jul 20, 2022 | 50.63 | 52.76 | 50.13 | 51.27 | 138,542 | +0.30(+0.59%) |
Jul 19, 2022 | 50.07 | 51.16 | 48.55 | 50.97 | 232,162 | +1.67(+3.39%) |
Jul 18, 2022 | 51.48 | 52.41 | 48.69 | 49.30 | 142,232 | -2.01(-3.92%) |
Jul 15, 2022 | 51.16 | 51.55 | 49.80 | 51.31 | 134,158 | +1.03(+2.05%) |
Jul 14, 2022 | 50.89 | 51.16 | 49.89 | 50.28 | 111,071 | -1.38(-2.67%) |
Jul 13, 2022 | 50.31 | 52.40 | 50.31 | 51.66 | 139,922 | +0.60(+1.18%) |
Jul 12, 2022 | 49.91 | 51.60 | 47.85 | 51.06 | 150,609 | +1.45(+2.92%) |
Jul 11, 2022 | 52.55 | 52.72 | 49.34 | 49.61 | 173,049 | -3.15(-5.97%) |
Jul 08, 2022 | 51.08 | 53.14 | 51.08 | 52.76 | 184,544 | +0.87(+1.68%) |
Jul 07, 2022 | 51.36 | 54.04 | 51.36 | 51.89 | 273,222 | +0.54(+1.05%) |
Jul 06, 2022 | 54.51 | 55.20 | 50.76 | 51.35 | 460,215 | -1.33(-2.52%) |
Jul 05, 2022 | 49.31 | 52.93 | 48.88 | 52.68 | 411,049 | +3.05(+6.15%) |
Jul 01, 2022 | 47.64 | 49.96 | 47.20 | 49.63 | 211,027 | +2.36(+4.99%) |
Jun 30, 2022 | 46.05 | 48.32 | 45.57 | 47.27 | 238,804 | +0.36(+0.77%) |
Jun 29, 2022 | 44.55 | 47.72 | 43.96 | 46.91 | 225,564 | +2.36(+5.30%) |
Jun 28, 2022 | 44.96 | 45.54 | 42.96 | 44.55 | 430,941 | -0.69(-1.53%) |
Jun 27, 2022 | 44.81 | 45.64 | 43.14 | 45.24 | 232,638 | +0.23(+0.51%) |
Jun 24, 2022 | 46.38 | 46.57 | 43.00 | 45.01 | 345,599 | -0.66(-1.45%) |
Jun 23, 2022 | 42.00 | 45.85 | 41.95 | 45.67 | 617,408 | +4.18(+10.07%) |
Jun 22, 2022 | 41.52 | 43.08 | 40.36 | 41.49 | 374,630 | +1.19(+2.95%) |
Jun 21, 2022 | 41.04 | 42.28 | 40.16 | 40.30 | 322,154 | -0.45(-1.10%) |
Jun 17, 2022 | 40.38 | 42.54 | 40.38 | 40.75 | 765,721 | +0.95(+2.39%) |
Jun 16, 2022 | 38.90 | 39.94 | 38.52 | 39.80 | 262,975 | -0.20(-0.50%) |
Jun 15, 2022 | 40.46 | 40.90 | 39.27 | 40.00 | 329,707 | -0.02(-0.05%) |
Jun 14, 2022 | 40.07 | 41.49 | 39.22 | 40.02 | 310,854 | +0.32(+0.81%) |
Jun 13, 2022 | 40.03 | 40.54 | 38.41 | 39.70 | 308,112 | -1.16(-2.84%) |
Jun 10, 2022 | 43.06 | 43.08 | 40.86 | 40.86 | 293,424 | -2.99(-6.82%) |
Jun 09, 2022 | 43.36 | 44.79 | 42.19 | 43.85 | 202,498 | +0.42(+0.97%) |
Jun 08, 2022 | 43.06 | 44.97 | 42.88 | 43.43 | 114,744 | -0.06(-0.14%) |
Jun 07, 2022 | 41.41 | 43.65 | 41.30 | 43.49 | 206,445 | +2.02(+4.87%) |
Jun 06, 2022 | 43.56 | 43.56 | 40.82 | 41.47 | 189,349 | -1.85(-4.27%) |
Jun 03, 2022 | 41.23 | 43.40 | 41.00 | 43.32 | 231,089 | +1.80(+4.34%) |
Jun 02, 2022 | 39.89 | 41.61 | 38.93 | 41.52 | 187,111 | +1.30(+3.23%) |
Jun 01, 2022 | 40.98 | 41.80 | 39.42 | 40.22 | 418,250 | +0.29(+0.73%) |
May 31, 2022 | 39.39 | 40.49 | 38.40 | 39.93 | 352,327 | +0.46(+1.17%) |
May 27, 2022 | 38.23 | 40.48 | 37.59 | 39.47 | 277,498 | +1.34(+3.51%) |
May 26, 2022 | 39.18 | 39.26 | 37.94 | 38.13 | 250,137 | -0.59(-1.52%) |
May 25, 2022 | 39.08 | 39.87 | 37.63 | 38.72 | 235,119 | -0.51(-1.30%) |
May 24, 2022 | 42.59 | 43.39 | 38.85 | 39.23 | 330,776 | -3.24(-7.63%) |
May 23, 2022 | 42.31 | 42.96 | 41.68 | 42.47 | 312,272 | +0.60(+1.43%) |
May 20, 2022 | 44.09 | 44.52 | 39.36 | 41.87 | 500,937 | -2.14(-4.86%) |
May 19, 2022 | 38.02 | 44.38 | 38.02 | 44.01 | 1,399,035 | -1.96(-4.26%) |
May 18, 2022 | 47.73 | 49.35 | 44.85 | 45.97 | 356,496 | -3.06(-6.24%) |
May 17, 2022 | 49.93 | 50.00 | 47.44 | 49.03 | 296,542 | +0.26(+0.53%) |
May 16, 2022 | 49.88 | 50.98 | 48.75 | 48.77 | 132,628 | -1.11(-2.23%) |
May 13, 2022 | 51.64 | 51.72 | 49.12 | 49.88 | 272,415 | -0.55(-1.09%) |
May 12, 2022 | 50.77 | 53.22 | 49.07 | 50.43 | 448,303 | -1.07(-2.08%) |
May 11, 2022 | 56.90 | 57.60 | 50.81 | 51.50 | 271,869 | -4.88(-8.66%) |
May 10, 2022 | 55.44 | 58.24 | 53.70 | 56.38 | 334,135 | +3.45(+6.52%) |
May 09, 2022 | 56.47 | 58.06 | 52.31 | 52.93 | 341,664 | -4.53(-7.88%) |
May 06, 2022 | 58.40 | 60.26 | 56.72 | 57.46 | 246,568 | -2.12(-3.56%) |
May 05, 2022 | 62.27 | 62.27 | 59.02 | 59.58 | 165,211 | -2.80(-4.49%) |
May 04, 2022 | 63.58 | 63.58 | 59.71 | 62.38 | 227,795 | -0.57(-0.91%) |
May 03, 2022 | 63.84 | 64.60 | 62.45 | 62.95 | 119,938 | -1.21(-1.89%) |
May 02, 2022 | 64.10 | 66.08 | 61.60 | 64.16 | 244,735 | -0.24(-0.37%) |
Apr 29, 2022 | 66.85 | 67.74 | 63.98 | 64.40 | 155,177 | -2.64(-3.94%) |
Apr 28, 2022 | 67.30 | 67.69 | 63.83 | 67.04 | 133,547 | +0.94(+1.42%) |
Apr 27, 2022 | 66.17 | 66.96 | 64.89 | 66.10 | 107,670 | +0.43(+0.65%) |
Apr 26, 2022 | 69.79 | 70.60 | 65.44 | 65.67 | 231,432 | -4.33(-6.19%) |
Apr 25, 2022 | 68.98 | 70.08 | 67.86 | 70.00 | 110,525 | +1.01(+1.46%) |
Apr 22, 2022 | 69.58 | 70.59 | 68.64 | 68.99 | 142,632 | -1.19(-1.70%) |
Apr 21, 2022 | 76.62 | 76.62 | 70.16 | 70.18 | 169,955 | -5.61(-7.40%) |
Apr 20, 2022 | 73.52 | 76.64 | 72.64 | 75.79 | 196,099 | +3.09(+4.25%) |
Apr 19, 2022 | 70.77 | 73.41 | 69.29 | 72.70 | 234,618 | +2.20(+3.12%) |
Apr 18, 2022 | 74.74 | 74.74 | 70.40 | 70.50 | 188,908 | -3.75(-5.05%) |
Apr 14, 2022 | 74.79 | 75.32 | 73.66 | 74.25 | 276,107 | -0.84(-1.12%) |
Apr 13, 2022 | 74.12 | 76.43 | 73.03 | 75.09 | 119,869 | +1.18(+1.60%) |
Apr 12, 2022 | 74.30 | 76.61 | 73.61 | 73.91 | 142,386 | +0.41(+0.56%) |
Apr 11, 2022 | 73.70 | 73.71 | 71.44 | 73.50 | 236,155 | -1.26(-1.69%) |
Apr 08, 2022 | 76.43 | 76.66 | 73.89 | 74.76 | 245,523 | -2.17(-2.82%) |
Apr 07, 2022 | 76.70 | 79.50 | 75.69 | 76.93 | 278,670 | +0.87(+1.14%) |
Apr 06, 2022 | 72.26 | 76.33 | 72.26 | 76.06 | 194,705 | +2.87(+3.92%) |
Apr 05, 2022 | 73.37 | 75.60 | 72.46 | 73.19 | 237,066 | -0.69(-0.93%) |
Apr 04, 2022 | 71.92 | 74.04 | 70.06 | 73.88 | 237,158 | +2.11(+2.94%) |
Apr 01, 2022 | 71.49 | 72.00 | 70.12 | 71.77 | 215,122 | +0.59(+0.83%) |
Mar 31, 2022 | 69.26 | 72.92 | 68.81 | 71.18 | 198,185 | +1.96(+2.83%) |
Mar 30, 2022 | 69.99 | 71.14 | 68.84 | 69.22 | 121,566 | -0.98(-1.40%) |
Mar 29, 2022 | 69.35 | 72.38 | 69.06 | 70.20 | 167,417 | +2.28(+3.36%) |
Mar 28, 2022 | 66.73 | 68.00 | 65.88 | 67.92 | 116,582 | +1.00(+1.49%) |
Mar 25, 2022 | 67.74 | 68.09 | 66.45 | 66.92 | 172,486 | -0.85(-1.25%) |
Mar 24, 2022 | 66.37 | 68.39 | 66.06 | 67.77 | 114,880 | +1.31(+1.97%) |
Mar 23, 2022 | 67.44 | 68.84 | 66.36 | 66.46 | 130,295 | -1.78(-2.61%) |
Mar 22, 2022 | 66.49 | 68.63 | 65.45 | 68.24 | 131,295 | +1.78(+2.68%) |
Mar 21, 2022 | 70.07 | 70.07 | 66.02 | 66.46 | 174,668 | -4.08(-5.78%) |
Mar 18, 2022 | 69.43 | 71.91 | 67.95 | 70.54 | 305,279 | +1.72(+2.50%) |
Mar 17, 2022 | 66.61 | 70.00 | 66.01 | 68.82 | 163,420 | +1.53(+2.27%) |
Mar 16, 2022 | 65.71 | 67.32 | 64.66 | 67.29 | 201,305 | +1.67(+2.54%) |
Mar 15, 2022 | 64.82 | 65.72 | 63.50 | 65.62 | 112,419 | +1.23(+1.91%) |
Mar 14, 2022 | 65.10 | 65.40 | 63.66 | 64.39 | 175,863 | -0.61(-0.94%) |
Mar 11, 2022 | 65.01 | 65.96 | 64.34 | 65.00 | 152,947 | -0.48(-0.73%) |
Mar 10, 2022 | 69.38 | 69.38 | 65.17 | 65.48 | 185,616 | -4.75(-6.76%) |
Mar 09, 2022 | 68.15 | 70.67 | 67.90 | 70.23 | 282,857 | +2.23(+3.28%) |
Mar 08, 2022 | 67.33 | 69.32 | 66.68 | 68.00 | 246,419 | +0.49(+0.73%) |
Mar 07, 2022 | 66.21 | 68.51 | 66.18 | 67.51 | 345,215 | +0.47(+0.70%) |
Mar 04, 2022 | 67.41 | 69.23 | 66.79 | 67.04 | 262,188 | -1.18(-1.73%) |
Mar 03, 2022 | 70.54 | 70.98 | 67.61 | 68.22 | 250,992 | -1.63(-2.33%) |
Mar 02, 2022 | 69.66 | 70.73 | 68.51 | 69.85 | 238,612 | +0.08(+0.11%) |
Mar 01, 2022 | 70.31 | 71.06 | 69.40 | 69.77 | 350,279 | -0.65(-0.92%) |
Feb 28, 2022 | 69.87 | 71.32 | 68.72 | 70.42 | 182,446 | -0.02(-0.03%) |
Feb 25, 2022 | 68.13 | 70.97 | 69.58 | 70.44 | 193,968 | +2.33(+3.42%) |
Feb 24, 2022 | 64.73 | 68.50 | 64.73 | 68.11 | 236,841 | +2.35(+3.57%) |
Feb 23, 2022 | 66.03 | 68.27 | 65.33 | 65.76 | 438,352 | +0.51(+0.78%) |
Feb 22, 2022 | 64.61 | 66.90 | 64.12 | 65.25 | 404,442 | +0.86(+1.34%) |
Feb 18, 2022 | 64.39 | 0 | +2.06(+3.30%) | |||
Feb 17, 2022 | 60.33 | 62.79 | 59.43 | 62.33 | 375,164 | +1.44(+2.36%) |
Feb 16, 2022 | 61.56 | 61.99 | 60.05 | 60.89 | 112,567 | -1.32(-2.12%) |
Feb 15, 2022 | 61.38 | 63.26 | 61.10 | 62.21 | 163,023 | +1.25(+2.05%) |
Feb 14, 2022 | 64.45 | 64.45 | 60.53 | 60.96 | 171,596 | -3.18(-4.96%) |
Feb 11, 2022 | 64.71 | 66.45 | 63.77 | 64.14 | 142,442 | -0.60(-0.93%) |
Feb 10, 2022 | 63.50 | 66.99 | 61.98 | 64.74 | 218,195 | -0.05(-0.08%) |
Feb 09, 2022 | 61.06 | 65.67 | 61.06 | 64.79 | 416,454 | +3.61(+5.90%) |
Feb 08, 2022 | 62.00 | 64.25 | 60.27 | 61.18 | 217,027 | -1.83(-2.90%) |
Feb 07, 2022 | 60.99 | 63.20 | 60.45 | 63.01 | 262,846 | +1.67(+2.72%) |
Feb 04, 2022 | 58.44 | 62.01 | 58.44 | 61.34 | 295,506 | +2.81(+4.80%) |
Feb 03, 2022 | 58.28 | 59.63 | 58.53 | 138,077 | -0.13(-0.22%) | |
Feb 02, 2022 | 59.50 | 60.58 | 57.87 | 58.66 | 150,205 | -1.20(-2.00%) |
Feb 01, 2022 | 59.45 | 62.53 | 57.68 | 59.86 | 211,661 | +0.44(+0.74%) |
Jan 31, 2022 | 58.34 | 60.06 | 59.42 | 182,625 | +0.72(+1.23%) | |
Jan 28, 2022 | 56.28 | 58.78 | 55.55 | 58.70 | 186,170 | +2.64(+4.71%) |
Jan 27, 2022 | 57.95 | 57.98 | 55.77 | 56.06 | 195,902 | -1.23(-2.15%) |
Jan 26, 2022 | 59.11 | 59.50 | 56.73 | 57.29 | 218,293 | -1.30(-2.22%) |
Jan 25, 2022 | 59.03 | 59.80 | 56.63 | 58.59 | 199,792 | +0.18(+0.31%) |
Jan 24, 2022 | 55.86 | 58.97 | 54.42 | 58.41 | 253,360 | +1.92(+3.40%) |
Jan 21, 2022 | 56.49 | 58.70 | 56.44 | 56.49 | 226,997 | -0.60(-1.05%) |
Jan 20, 2022 | 59.95 | 60.00 | 56.79 | 57.09 | 222,497 | -1.62(-2.76%) |
Jan 19, 2022 | 58.23 | 60.73 | 57.86 | 58.71 | 286,385 | +1.16(+2.02%) |
Jan 18, 2022 | 59.59 | 59.63 | 57.16 | 57.55 | 237,637 | -2.45(-4.08%) |
Jan 14, 2022 | 60.00 | 0 | -1.98(-3.19%) | |||
Jan 13, 2022 | 68.46 | 68.46 | 60.82 | 61.98 | 240,574 | -7.37(-10.63%) |
Jan 12, 2022 | 71.77 | 72.97 | 69.25 | 69.35 | 183,071 | -1.23(-1.74%) |
Jan 11, 2022 | 70.90 | 71.45 | 68.25 | 70.58 | 202,186 | -0.07(-0.10%) |
Jan 10, 2022 | 68.63 | 71.53 | 67.05 | 70.65 | 133,873 | +1.87(+2.72%) |
Jan 07, 2022 | 71.57 | 73.27 | 68.40 | 68.78 | 174,954 | -3.26(-4.53%) |
Jan 06, 2022 | 69.14 | 72.89 | 68.09 | 72.04 | 150,595 | +2.66(+3.83%) |
Jan 05, 2022 | 70.00 | 73.07 | 69.31 | 69.38 | 203,608 | -0.78(-1.11%) |
Jan 04, 2022 | 74.66 | 74.91 | 70.16 | 70.16 | 165,919 | -3.95(-5.33%) |
Jan 03, 2022 | 75.28 | 75.28 | 70.02 | 74.11 | 181,208 | -0.67(-0.90%) |
Dec 31, 2021 | 74.88 | 75.70 | 71.98 | 74.78 | 157,286 | +0.21(+0.28%) |
Dec 30, 2021 | 73.94 | 75.50 | 71.21 | 74.57 | 153,539 | +0.29(+0.39%) |
Dec 29, 2021 | 74.37 | 76.01 | 73.68 | 74.28 | 91,422 | -0.73(-0.97%) |
Dec 28, 2021 | 75.36 | 77.22 | 73.69 | 75.01 | 116,198 | -0.56(-0.74%) |
Dec 27, 2021 | 77.55 | 77.86 | 74.29 | 75.57 | 140,085 | -0.79(-1.03%) |
Dec 23, 2021 | 77.50 | 78.00 | 76.04 | 76.36 | 154,188 | -1.00(-1.29%) |
Dec 22, 2021 | 77.50 | 77.62 | 75.11 | 77.36 | 137,280 | -0.03(-0.04%) |
Dec 21, 2021 | 79.14 | 80.40 | 76.34 | 77.39 | 162,274 | +0.22(+0.28%) |
Dec 20, 2021 | 74.47 | 79.51 | 72.74 | 77.17 | 220,461 | +2.23(+2.98%) |
Dec 17, 2021 | 71.65 | 76.96 | 70.25 | 74.94 | 371,086 | +2.78(+3.85%) |
Dec 16, 2021 | 74.07 | 75.00 | 71.73 | 72.16 | 177,539 | -0.84(-1.15%) |
Dec 15, 2021 | 69.26 | 73.07 | 66.30 | 73.00 | 253,677 | +3.51(+5.05%) |
Dec 14, 2021 | 71.66 | 71.72 | 68.11 | 69.49 | 212,081 | -3.37(-4.63%) |
Dec 13, 2021 | 70.02 | 74.67 | 69.25 | 72.86 | 251,779 | +3.57(+5.15%) |
Dec 10, 2021 | 72.41 | 72.41 | 68.66 | 69.29 | 226,767 | -2.21(-3.09%) |
Dec 09, 2021 | 74.18 | 75.99 | 71.36 | 71.50 | 190,694 | -3.31(-4.42%) |
Dec 08, 2021 | 78.26 | 79.16 | 74.73 | 74.81 | 141,334 | -2.85(-3.67%) |
Dec 07, 2021 | 75.24 | 80.03 | 75.10 | 77.66 | 206,960 | +2.59(+3.45%) |
Dec 06, 2021 | 82.56 | 82.56 | 74.59 | 75.07 | 215,418 | -7.60(-9.19%) |
Dec 03, 2021 | 84.91 | 85.58 | 81.68 | 82.67 | 144,001 | -1.51(-1.79%) |
Dec 02, 2021 | 84.87 | 85.85 | 82.84 | 84.18 | 156,356 | -0.06(-0.07%) |
Dec 01, 2021 | 88.28 | 91.23 | 84.13 | 84.24 | 292,012 | -4.04(-4.58%) |
Nov 30, 2021 | 86.90 | 90.00 | 84.35 | 88.28 | 506,256 | +0.71(+0.81%) |
Nov 29, 2021 | 91.47 | 91.98 | 83.19 | 87.57 | 373,726 | -4.32(-4.70%) |
Nov 26, 2021 | 86.04 | 92.90 | 86.04 | 91.89 | 356,724 | +5.00(+5.75%) |
Nov 24, 2021 | 86.80 | 89.14 | 84.41 | 86.89 | 204,338 | +0.39(+0.45%) |
Nov 23, 2021 | 78.14 | 86.71 | 75.53 | 86.50 | 316,916 | +11.04(+14.62%) |
Nov 22, 2021 | 74.81 | 77.35 | 73.71 | 75.46 | 242,371 | +0.13(+0.18%) |
Nov 19, 2021 | 88.21 | 89.28 | 75.09 | 75.33 | 398,389 | -17.25(-18.63%) |
Nov 18, 2021 | 93.08 | 93.30 | 92.41 | 92.58 | 206,909 | +0.37(+0.40%) |
Nov 17, 2021 | 91.07 | 93.47 | 91.07 | 92.21 | 268,253 | +0.25(+0.27%) |
Nov 16, 2021 | 89.49 | 92.49 | 88.63 | 91.96 | 132,710 | +2.08(+2.31%) |
Nov 15, 2021 | 92.24 | 92.25 | 89.22 | 89.88 | 130,185 | -1.36(-1.49%) |
Nov 12, 2021 | 92.01 | 92.95 | 89.60 | 91.24 | 127,445 | +0.26(+0.29%) |
Nov 11, 2021 | 89.99 | 92.87 | 89.77 | 90.98 | 147,989 | +1.30(+1.45%) |
Nov 10, 2021 | 93.55 | 89.68 | 200,102 | -4.68(-4.96%) | ||
Nov 09, 2021 | 94.86 | 96.56 | 93.29 | 94.36 | 164,958 | +0.12(+0.13%) |
Nov 08, 2021 | 97.94 | 99.69 | 93.41 | 94.24 | 211,118 | -3.13(-3.21%) |
Nov 05, 2021 | 96.64 | 102.00 | 95.82 | 97.37 | 572,390 | +9.73(+11.10%) |
Nov 04, 2021 | 89.15 | 90.80 | 87.21 | 87.64 | 109,553 | -0.94(-1.06%) |
Nov 03, 2021 | 86.56 | 91.33 | 86.26 | 88.58 | 188,960 | +2.40(+2.78%) |
Nov 02, 2021 | 84.36 | 86.50 | 82.17 | 86.18 | 224,319 | +1.15(+1.35%) |
Nov 01, 2021 | 86.21 | 85.85 | 83.72 | 85.03 | 168,680 | -0.82(-0.96%) |
Oct 29, 2021 | 82.86 | 86.10 | 82.03 | 85.85 | 270,842 | +2.40(+2.88%) |
Oct 28, 2021 | 80.42 | 83.52 | 80.29 | 83.45 | 260,930 | +3.43(+4.29%) |
Oct 27, 2021 | 75.56 | 80.35 | 75.73 | 80.02 | 249,155 | +4.74(+6.30%) |
Oct 26, 2021 | 75.82 | 75.28 | 123,372 | -0.39(-0.52%) | ||
Oct 25, 2021 | 74.45 | 76.00 | 75.67 | 224,437 | +1.70(+2.30%) | |
Oct 22, 2021 | 72.49 | 74.00 | 69.32 | 73.97 | 135,380 | +1.85(+2.57%) |
Oct 21, 2021 | 71.87 | 72.79 | 70.74 | 72.12 | 178,561 | +0.12(+0.17%) |
Oct 20, 2021 | 70.04 | 72.19 | 69.49 | 72.00 | 166,481 | +2.22(+3.18%) |
Oct 19, 2021 | 68.97 | 69.96 | 68.08 | 69.78 | 127,895 | +1.02(+1.48%) |
Oct 18, 2021 | 71.11 | 71.50 | 67.59 | 68.76 | 127,559 | -2.71(-3.79%) |
Oct 15, 2021 | 72.17 | 72.17 | 70.88 | 71.47 | 116,677 | +0.22(+0.31%) |
Oct 14, 2021 | 69.82 | 71.86 | 69.31 | 71.25 | 183,086 | +1.61(+2.31%) |
Oct 13, 2021 | 71.70 | 71.70 | 68.35 | 69.64 | 93,387 | -1.89(-2.64%) |
Oct 12, 2021 | 70.86 | 72.00 | 70.22 | 71.53 | 112,907 | +0.70(+0.99%) |
Oct 11, 2021 | 70.10 | 71.00 | 69.91 | 70.83 | 68,486 | +0.73(+1.04%) |
Oct 08, 2021 | 67.52 | 70.30 | 67.52 | 70.10 | 198,445 | +2.41(+3.56%) |
Oct 07, 2021 | 61.64 | 68.67 | 61.50 | 67.69 | 386,663 | +6.49(+10.60%) |
Oct 06, 2021 | 60.26 | 61.49 | 57.21 | 61.20 | 134,373 | +0.68(+1.12%) |
Oct 05, 2021 | 60.76 | 61.17 | 59.75 | 60.52 | 119,149 | +0.30(+0.50%) |
Oct 04, 2021 | 60.86 | 61.22 | 58.86 | 60.22 | 159,448 | -0.74(-1.21%) |
Oct 01, 2021 | 58.55 | 61.39 | 57.26 | 60.96 | 286,959 | +4.15(+7.31%) |
Sep 30, 2021 | 56.51 | 57.40 | 56.33 | 56.81 | 52,619 | +0.70(+1.25%) |
Sep 29, 2021 | 56.97 | 56.97 | 55.91 | 56.11 | 55,618 | -0.52(-0.92%) |
Sep 28, 2021 | 56.96 | 57.47 | 55.42 | 56.63 | 80,708 | -0.67(-1.17%) |
Sep 27, 2021 | 56.32 | 57.82 | 55.78 | 57.30 | 80,160 | +1.30(+2.32%) |
Sep 24, 2021 | 55.36 | 57.23 | 54.86 | 56.00 | 112,698 | +0.61(+1.10%) |
Sep 23, 2021 | 54.43 | 55.44 | 54.09 | 55.39 | 97,173 | +1.29(+2.38%) |
Sep 22, 2021 | 56.57 | 56.57 | 53.59 | 54.10 | 172,814 | -2.28(-4.04%) |
Sep 21, 2021 | 57.47 | 57.57 | 56.30 | 56.38 | 115,728 | -0.62(-1.09%) |
Sep 20, 2021 | 57.53 | 58.28 | 56.77 | 57.00 | 103,646 | -1.43(-2.45%) |
Sep 17, 2021 | 58.24 | 58.51 | 57.34 | 58.43 | 248,564 | +0.33(+0.57%) |
Sep 16, 2021 | 58.57 | 59.00 | 57.49 | 58.10 | 84,901 | -0.55(-0.94%) |
Sep 15, 2021 | 58.41 | 59.23 | 57.79 | 58.65 | 134,723 | +0.74(+1.28%) |
Sep 14, 2021 | 57.68 | 58.00 | 56.52 | 57.91 | 91,838 | +0.63(+1.10%) |
Sep 13, 2021 | 56.46 | 57.46 | 55.08 | 57.28 | 117,879 | +1.28(+2.29%) |
Sep 10, 2021 | 55.82 | 56.73 | 55.08 | 56.00 | 72,263 | +0.18(+0.32%) |
Sep 09, 2021 | 56.81 | 57.35 | 55.78 | 55.82 | 103,260 | -1.35(-2.36%) |
Sep 08, 2021 | 57.26 | 57.37 | 56.75 | 57.17 | 111,983 | +0.06(+0.11%) |
Sep 07, 2021 | 57.65 | 58.49 | 56.77 | 57.11 | 131,415 | -0.59(-1.02%) |
Sep 03, 2021 | 58.34 | 58.34 | 57.38 | 57.70 | 117,491 | -0.87(-1.49%) |
Sep 02, 2021 | 57.21 | 58.61 | 56.89 | 58.57 | 164,850 | +1.58(+2.77%) |