Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.38 | 48.75 | 47.47 | 47.54 | 1,723,929 | -0.86(-1.78%) |
Sep 29, 2022 | 49.10 | 49.15 | 47.97 | 48.40 | 1,765,512 | -1.39(-2.80%) |
Sep 28, 2022 | 49.44 | 50.15 | 49.36 | 49.80 | 1,280,731 | +0.48(+0.97%) |
Sep 27, 2022 | 50.23 | 50.72 | 48.91 | 49.32 | 1,328,587 | -0.72(-1.44%) |
Sep 26, 2022 | 50.50 | 51.36 | 49.61 | 50.04 | 1,004,711 | -0.93(-1.82%) |
Sep 23, 2022 | 51.52 | 51.60 | 50.10 | 50.96 | 1,019,179 | -1.15(-2.21%) |
Sep 22, 2022 | 53.54 | 53.69 | 51.96 | 52.11 | 881,943 | -1.26(-2.36%) |
Sep 21, 2022 | 54.07 | 55.04 | 53.38 | 53.38 | 1,339,555 | -0.56(-1.04%) |
Sep 20, 2022 | 54.00 | 54.44 | 53.28 | 53.94 | 1,244,874 | -0.64(-1.16%) |
Sep 19, 2022 | 53.30 | 54.75 | 53.30 | 54.57 | 1,241,673 | +0.64(+1.18%) |
Sep 16, 2022 | 54.39 | 54.39 | 53.48 | 53.94 | 2,007,883 | -1.19(-2.15%) |
Sep 15, 2022 | 54.25 | 55.85 | 54.25 | 55.12 | 1,527,997 | +0.94(+1.74%) |
Sep 14, 2022 | 53.79 | 54.36 | 53.03 | 54.18 | 1,401,640 | +0.62(+1.15%) |
Sep 13, 2022 | 53.78 | 54.45 | 53.24 | 53.56 | 1,457,165 | -1.23(-2.25%) |
Sep 12, 2022 | 54.99 | 55.58 | 54.31 | 54.80 | 1,315,121 | -0.05(-0.09%) |
Sep 09, 2022 | 54.90 | 55.45 | 54.53 | 54.84 | 1,439,546 | +0.38(+0.70%) |
Sep 08, 2022 | 52.24 | 54.56 | 51.97 | 54.46 | 1,303,232 | +1.79(+3.39%) |
Sep 07, 2022 | 51.01 | 52.84 | 50.72 | 52.67 | 1,177,009 | +1.58(+3.09%) |
Sep 06, 2022 | 51.84 | 51.97 | 50.57 | 51.09 | 1,072,021 | -0.36(-0.69%) |
Sep 02, 2022 | 52.14 | 52.82 | 51.21 | 51.45 | 1,314,977 | -0.07(-0.13%) |
Sep 01, 2022 | 51.18 | 51.55 | 50.39 | 51.52 | 1,044,118 | +0.07(+0.15%) |
Aug 31, 2022 | 51.81 | 52.21 | 51.29 | 51.44 | 932,468 | -0.35(-0.67%) |
Aug 30, 2022 | 52.31 | 52.57 | 51.57 | 51.79 | 1,007,280 | -0.33(-0.63%) |
Aug 29, 2022 | 52.32 | 52.64 | 51.70 | 52.11 | 1,306,356 | -0.64(-1.22%) |
Aug 26, 2022 | 53.65 | 54.20 | 52.72 | 52.76 | 1,299,996 | -0.81(-1.52%) |
Aug 25, 2022 | 52.78 | 53.71 | 52.66 | 53.57 | 924,874 | +0.96(+1.83%) |
Aug 24, 2022 | 52.28 | 52.75 | 52.04 | 52.61 | 587,624 | +0.08(+0.16%) |
Aug 23, 2022 | 52.39 | 52.92 | 52.25 | 52.53 | 709,519 | +0.18(+0.34%) |
Aug 22, 2022 | 53.15 | 53.15 | 52.18 | 52.35 | 872,619 | -1.51(-2.81%) |
Aug 19, 2022 | 54.33 | 54.48 | 53.63 | 53.86 | 756,296 | -1.09(-1.99%) |
Aug 18, 2022 | 54.93 | 55.01 | 54.54 | 54.96 | 658,355 | +0.11(+0.20%) |
Aug 17, 2022 | 54.07 | 55.25 | 53.75 | 54.84 | 1,470,338 | +0.08(+0.15%) |
Aug 16, 2022 | 54.34 | 55.24 | 54.28 | 54.76 | 1,163,513 | +0.32(+0.60%) |
Aug 15, 2022 | 53.66 | 54.63 | 53.39 | 54.43 | 1,386,840 | +0.39(+0.72%) |
Aug 12, 2022 | 53.41 | 54.09 | 53.18 | 54.04 | 1,297,946 | +0.90(+1.69%) |
Aug 11, 2022 | 52.80 | 53.32 | 52.79 | 53.14 | 1,431,048 | +0.80(+1.53%) |
Aug 10, 2022 | 51.40 | 52.74 | 51.28 | 52.35 | 1,357,409 | +1.63(+3.22%) |
Aug 09, 2022 | 50.26 | 50.75 | 49.97 | 50.71 | 1,368,400 | +0.50(+1.00%) |
Aug 08, 2022 | 50.31 | 50.89 | 50.18 | 50.21 | 1,069,770 | +0.08(+0.17%) |
Aug 05, 2022 | 49.44 | 50.75 | 49.34 | 50.13 | 819,018 | +0.64(+1.29%) |
Aug 04, 2022 | 49.88 | 50.09 | 49.27 | 49.49 | 1,022,476 | -0.60(-1.20%) |
Aug 03, 2022 | 49.65 | 50.29 | 49.21 | 50.09 | 1,158,758 | +0.80(+1.62%) |
Aug 02, 2022 | 50.10 | 50.57 | 49.26 | 49.29 | 1,011,277 | -0.77(-1.54%) |
Aug 01, 2022 | 50.40 | 50.62 | 49.69 | 50.06 | 1,326,802 | -0.58(-1.14%) |
Jul 29, 2022 | 49.87 | 50.78 | 49.72 | 50.64 | 1,856,089 | +0.99(+2.00%) |
Jul 28, 2022 | 49.83 | 50.02 | 48.80 | 49.64 | 1,574,823 | -0.06(-0.13%) |
Jul 27, 2022 | 48.97 | 50.39 | 48.78 | 49.71 | 3,133,240 | +0.75(+1.54%) |
Jul 26, 2022 | 49.40 | 50.21 | 48.67 | 48.96 | 2,431,985 | -1.25(-2.50%) |
Jul 25, 2022 | 49.42 | 50.33 | 48.97 | 50.21 | 1,415,295 | +1.23(+2.52%) |
Jul 22, 2022 | 49.24 | 49.71 | 48.47 | 48.98 | 1,800,146 | -0.27(-0.55%) |
Jul 21, 2022 | 49.23 | 49.75 | 48.76 | 49.25 | 1,486,683 | -0.20(-0.41%) |
Jul 20, 2022 | 48.43 | 49.49 | 48.43 | 49.45 | 1,090,365 | +0.62(+1.27%) |
Jul 19, 2022 | 47.77 | 49.58 | 47.77 | 48.83 | 1,684,198 | +1.61(+3.40%) |
Jul 18, 2022 | 47.46 | 48.45 | 46.96 | 47.22 | 918,969 | +0.22(+0.47%) |
Jul 15, 2022 | 46.00 | 47.13 | 45.44 | 47.00 | 1,182,016 | +1.94(+4.31%) |
Jul 14, 2022 | 45.10 | 45.35 | 44.48 | 45.06 | 1,267,906 | -0.96(-2.08%) |
Jul 13, 2022 | 46.35 | 46.56 | 45.20 | 46.02 | 1,492,474 | -0.58(-1.25%) |
Jul 12, 2022 | 46.40 | 47.60 | 46.40 | 46.60 | 1,391,272 | -0.19(-0.42%) |
Jul 11, 2022 | 47.01 | 47.32 | 46.46 | 46.79 | 1,160,820 | -0.58(-1.23%) |
Jul 08, 2022 | 48.13 | 48.28 | 47.11 | 47.38 | 1,147,797 | -0.41(-0.85%) |
Jul 07, 2022 | 47.52 | 48.06 | 47.52 | 47.79 | 1,194,274 | +0.99(+2.12%) |
Jul 06, 2022 | 47.00 | 47.36 | 46.32 | 46.79 | 1,328,695 | -0.62(-1.31%) |
Jul 05, 2022 | 46.51 | 47.43 | 45.74 | 47.42 | 1,201,251 | -0.28(-0.58%) |
Jul 01, 2022 | 47.01 | 47.83 | 46.11 | 47.70 | 1,336,722 | +0.45(+0.94%) |
Jun 30, 2022 | 47.08 | 48.12 | 46.36 | 47.25 | 1,135,277 | -0.99(-2.06%) |
Jun 29, 2022 | 49.03 | 49.03 | 47.87 | 48.24 | 810,559 | -0.67(-1.37%) |
Jun 28, 2022 | 49.50 | 50.06 | 48.84 | 48.91 | 782,779 | +0.07(+0.15%) |
Jun 27, 2022 | 49.84 | 49.84 | 48.49 | 48.84 | 1,328,814 | -0.67(-1.35%) |
Jun 24, 2022 | 47.65 | 49.51 | 47.38 | 49.51 | 2,084,585 | +2.31(+4.90%) |
Jun 23, 2022 | 48.54 | 48.60 | 46.43 | 47.19 | 1,468,209 | -1.60(-3.27%) |
Jun 22, 2022 | 48.55 | 49.36 | 48.45 | 48.79 | 1,768,551 | -0.43(-0.87%) |
Jun 21, 2022 | 49.58 | 50.09 | 48.95 | 49.22 | 2,061,381 | +0.71(+1.45%) |
Jun 17, 2022 | 48.34 | 49.50 | 48.28 | 48.51 | 2,998,035 | +0.53(+1.10%) |
Jun 16, 2022 | 47.95 | 48.68 | 47.22 | 47.98 | 2,193,064 | -1.33(-2.69%) |
Jun 15, 2022 | 48.49 | 50.01 | 48.40 | 49.31 | 3,094,738 | +1.21(+2.51%) |
Jun 14, 2022 | 47.71 | 49.30 | 47.69 | 48.10 | 2,215,385 | +0.68(+1.43%) |
Jun 13, 2022 | 47.76 | 48.38 | 47.09 | 47.43 | 2,241,075 | -1.58(-3.22%) |
Jun 10, 2022 | 49.43 | 50.33 | 48.67 | 49.00 | 2,117,143 | -1.84(-3.62%) |
Jun 09, 2022 | 52.48 | 52.48 | 50.83 | 50.84 | 1,269,156 | -1.63(-3.11%) |
Jun 08, 2022 | 52.72 | 52.88 | 52.11 | 52.48 | 803,983 | -0.80(-1.50%) |
Jun 07, 2022 | 52.40 | 53.35 | 51.98 | 53.27 | 1,224,503 | +0.46(+0.88%) |
Jun 06, 2022 | 53.09 | 53.65 | 52.43 | 52.81 | 886,856 | +0.32(+0.62%) |
Jun 03, 2022 | 52.76 | 52.86 | 52.16 | 52.49 | 913,517 | -0.52(-0.98%) |
Jun 02, 2022 | 51.97 | 53.04 | 51.72 | 53.00 | 953,830 | +1.02(+1.96%) |
Jun 01, 2022 | 52.85 | 52.92 | 51.19 | 51.98 | 1,180,939 | -0.97(-1.82%) |
May 31, 2022 | 52.44 | 53.39 | 51.60 | 52.95 | 1,853,516 | +0.00(+0.00%) |
May 27, 2022 | 52.38 | 53.00 | 52.04 | 52.95 | 1,153,846 | +0.60(+1.15%) |
May 26, 2022 | 51.41 | 52.62 | 51.26 | 52.35 | 1,139,648 | +1.33(+2.60%) |
May 25, 2022 | 49.66 | 51.34 | 49.50 | 51.02 | 1,996,976 | +1.32(+2.65%) |
May 24, 2022 | 50.20 | 50.30 | 48.79 | 49.70 | 1,315,500 | -0.71(-1.40%) |
May 23, 2022 | 49.03 | 50.69 | 49.01 | 50.41 | 1,603,013 | +2.14(+4.44%) |
May 20, 2022 | 48.83 | 49.33 | 46.99 | 48.26 | 1,620,847 | -0.06(-0.13%) |
May 19, 2022 | 48.52 | 49.38 | 47.80 | 48.33 | 2,282,747 | -0.87(-1.77%) |
May 18, 2022 | 50.16 | 50.18 | 48.82 | 49.20 | 1,140,603 | -1.41(-2.79%) |
May 17, 2022 | 49.77 | 50.80 | 49.57 | 50.61 | 1,145,108 | +1.82(+3.72%) |
May 16, 2022 | 49.35 | 49.45 | 48.25 | 48.79 | 1,198,755 | -0.58(-1.18%) |
May 13, 2022 | 49.71 | 50.19 | 48.72 | 49.37 | 1,612,005 | +0.07(+0.15%) |
May 12, 2022 | 49.05 | 49.77 | 48.10 | 49.30 | 1,739,248 | +0.03(+0.06%) |
May 11, 2022 | 49.81 | 51.29 | 49.21 | 49.27 | 1,400,526 | -0.41(-0.82%) |
May 10, 2022 | 51.14 | 51.73 | 48.75 | 49.68 | 1,611,689 | -1.17(-2.30%) |
May 09, 2022 | 50.79 | 51.34 | 49.99 | 50.85 | 2,047,497 | -0.69(-1.34%) |
May 06, 2022 | 52.71 | 52.85 | 50.95 | 51.54 | 1,267,592 | -1.38(-2.61%) |
May 05, 2022 | 54.14 | 54.20 | 51.61 | 52.92 | 1,491,790 | -1.91(-3.48%) |
May 04, 2022 | 53.27 | 54.86 | 52.88 | 54.83 | 1,901,138 | +1.85(+3.50%) |
May 03, 2022 | 52.90 | 53.71 | 52.53 | 52.98 | 1,624,082 | +0.42(+0.81%) |
May 02, 2022 | 52.64 | 53.11 | 51.27 | 52.56 | 1,536,844 | +0.46(+0.88%) |
Apr 29, 2022 | 53.33 | 53.85 | 51.87 | 52.09 | 1,896,309 | -1.36(-2.55%) |
Apr 28, 2022 | 52.23 | 53.77 | 51.55 | 53.46 | 2,064,143 | +1.83(+3.54%) |
Apr 27, 2022 | 50.96 | 52.33 | 50.76 | 51.63 | 2,155,231 | +0.17(+0.32%) |
Apr 26, 2022 | 52.40 | 53.85 | 50.75 | 51.47 | 4,709,440 | -4.85(-8.61%) |
Apr 25, 2022 | 54.73 | 56.45 | 54.18 | 56.32 | 3,049,876 | +0.32(+0.58%) |
Apr 22, 2022 | 57.33 | 57.63 | 55.83 | 55.99 | 2,134,180 | -1.37(-2.39%) |
Apr 21, 2022 | 60.90 | 60.98 | 56.94 | 57.37 | 2,133,544 | -2.76(-4.58%) |
Apr 20, 2022 | 60.55 | 61.67 | 60.09 | 60.12 | 1,981,565 | -0.29(-0.47%) |
Apr 19, 2022 | 59.01 | 60.52 | 58.85 | 60.41 | 1,171,235 | +1.71(+2.91%) |
Apr 18, 2022 | 58.14 | 59.06 | 57.93 | 58.70 | 1,266,405 | +0.70(+1.21%) |
Apr 14, 2022 | 58.73 | 59.29 | 57.75 | 58.00 | 1,234,810 | -1.01(-1.72%) |
Apr 13, 2022 | 57.67 | 59.04 | 57.31 | 59.02 | 1,045,866 | +0.74(+1.27%) |
Apr 12, 2022 | 58.74 | 60.05 | 57.67 | 58.28 | 885,852 | -0.93(-1.57%) |
Apr 11, 2022 | 58.96 | 60.50 | 58.85 | 59.21 | 1,019,462 | +0.31(+0.53%) |
Apr 08, 2022 | 58.70 | 59.30 | 58.10 | 58.90 | 964,645 | +0.65(+1.12%) |
Apr 07, 2022 | 58.60 | 58.95 | 57.16 | 58.24 | 1,186,242 | -0.45(-0.77%) |
Apr 06, 2022 | 59.01 | 59.37 | 58.23 | 58.69 | 1,701,133 | -0.67(-1.13%) |
Apr 05, 2022 | 59.05 | 59.86 | 58.81 | 59.37 | 1,501,561 | +0.28(+0.47%) |
Apr 04, 2022 | 59.27 | 59.88 | 57.87 | 59.09 | 1,323,880 | -0.18(-0.31%) |
Apr 01, 2022 | 61.40 | 61.99 | 59.25 | 59.28 | 2,689,669 | -1.16(-1.92%) |
Mar 31, 2022 | 61.98 | 62.47 | 60.41 | 60.44 | 1,710,910 | -1.67(-2.69%) |
Mar 30, 2022 | 64.41 | 64.51 | 61.08 | 62.11 | 1,363,683 | -2.18(-3.40%) |
Mar 29, 2022 | 65.42 | 65.68 | 63.88 | 64.29 | 1,394,874 | +0.01(+0.01%) |
Mar 28, 2022 | 65.09 | 65.19 | 63.26 | 64.28 | 1,458,252 | -1.24(-1.90%) |
Mar 25, 2022 | 63.29 | 65.61 | 63.20 | 65.53 | 2,165,790 | +2.30(+3.65%) |
Mar 24, 2022 | 62.83 | 63.33 | 62.28 | 63.22 | 1,442,155 | +0.81(+1.30%) |
Mar 23, 2022 | 63.37 | 63.65 | 62.26 | 62.41 | 1,625,625 | -1.69(-2.63%) |
Mar 22, 2022 | 63.53 | 64.57 | 63.10 | 64.10 | 1,958,048 | +1.63(+2.61%) |
Mar 21, 2022 | 62.99 | 63.85 | 61.52 | 62.47 | 1,930,632 | -0.08(-0.13%) |
Mar 18, 2022 | 62.84 | 62.97 | 60.58 | 62.55 | 4,486,405 | -0.45(-0.72%) |
Mar 17, 2022 | 61.81 | 63.11 | 60.93 | 63.00 | 2,044,299 | -0.48(-0.76%) |
Mar 16, 2022 | 61.26 | 63.60 | 60.80 | 63.48 | 2,168,855 | +3.23(+5.35%) |
Mar 15, 2022 | 60.18 | 60.81 | 59.13 | 60.25 | 1,212,160 | +0.33(+0.55%) |
Mar 14, 2022 | 60.42 | 61.58 | 59.51 | 59.92 | 1,654,463 | +0.73(+1.23%) |
Mar 11, 2022 | 59.99 | 61.23 | 59.11 | 59.19 | 1,234,714 | -0.29(-0.48%) |
Mar 10, 2022 | 59.45 | 60.72 | 58.73 | 59.48 | 1,334,868 | -0.56(-0.94%) |
Mar 09, 2022 | 59.91 | 60.83 | 59.09 | 60.04 | 1,528,544 | +2.47(+4.29%) |
Mar 08, 2022 | 58.17 | 59.52 | 56.92 | 57.57 | 1,842,587 | +0.20(+0.35%) |
Mar 07, 2022 | 59.47 | 60.18 | 57.34 | 57.37 | 1,969,411 | -2.91(-4.83%) |
Mar 04, 2022 | 61.40 | 61.40 | 59.44 | 60.28 | 1,909,857 | -2.41(-3.84%) |
Mar 03, 2022 | 63.23 | 64.16 | 62.11 | 62.69 | 2,032,841 | -0.35(-0.56%) |
Mar 02, 2022 | 60.71 | 64.30 | 60.48 | 63.04 | 2,099,156 | +3.17(+5.30%) |
Mar 01, 2022 | 64.78 | 64.78 | 59.22 | 59.87 | 3,497,377 | -5.48(-8.39%) |
Feb 28, 2022 | 63.41 | 65.44 | 63.24 | 65.35 | 1,879,371 | -0.09(-0.14%) |
Feb 25, 2022 | 62.06 | 65.86 | 63.78 | 65.44 | 2,105,580 | +3.71(+6.00%) |
Feb 24, 2022 | 61.36 | 61.89 | 58.91 | 61.74 | 3,124,337 | -2.53(-3.93%) |
Feb 23, 2022 | 65.90 | 66.34 | 63.84 | 64.26 | 1,246,211 | -1.09(-1.66%) |
Feb 22, 2022 | 64.98 | 66.24 | 64.75 | 65.35 | 1,327,053 | +0.16(+0.24%) |
Feb 18, 2022 | 65.19 | 0 | -0.46(-0.70%) | |||
Feb 17, 2022 | 67.56 | 67.62 | 65.47 | 65.65 | 1,204,106 | -2.48(-3.64%) |
Feb 16, 2022 | 67.69 | 69.00 | 67.48 | 68.13 | 1,335,043 | -0.02(-0.03%) |
Feb 15, 2022 | 67.29 | 68.66 | 66.85 | 68.15 | 1,778,766 | +1.79(+2.69%) |
Feb 14, 2022 | 68.13 | 69.05 | 65.57 | 66.36 | 2,203,374 | -0.79(-1.17%) |
Feb 11, 2022 | 67.37 | 68.93 | 66.60 | 67.15 | 1,337,008 | -0.83(-1.21%) |
Feb 10, 2022 | 67.23 | 69.19 | 67.04 | 67.98 | 2,785,215 | +1.08(+1.62%) |
Feb 09, 2022 | 67.74 | 67.81 | 66.58 | 66.90 | 1,474,344 | -0.94(-1.39%) |
Feb 08, 2022 | 66.43 | 68.18 | 65.85 | 67.84 | 2,179,337 | +2.13(+3.24%) |
Feb 07, 2022 | 65.43 | 66.09 | 64.84 | 65.71 | 882,506 | +0.44(+0.67%) |
Feb 04, 2022 | 63.56 | 65.89 | 63.34 | 65.27 | 1,316,474 | +2.08(+3.29%) |
Feb 03, 2022 | 63.46 | 63.19 | 1,355,424 | -0.37(-0.58%) | ||
Feb 02, 2022 | 63.19 | 63.76 | 62.52 | 63.56 | 1,033,789 | +0.23(+0.36%) |
Feb 01, 2022 | 62.02 | 63.39 | 61.66 | 63.33 | 1,262,616 | +1.13(+1.81%) |
Jan 31, 2022 | 62.05 | 62.20 | 1,639,261 | -0.30(-0.48%) | ||
Jan 28, 2022 | 61.26 | 62.53 | 60.76 | 62.50 | 2,384,374 | +1.07(+1.75%) |
Jan 27, 2022 | 62.32 | 63.37 | 60.81 | 61.43 | 1,942,101 | -0.20(-0.33%) |
Jan 26, 2022 | 61.78 | 62.76 | 60.61 | 61.63 | 2,525,014 | +0.66(+1.08%) |
Jan 25, 2022 | 58.01 | 61.80 | 57.71 | 60.97 | 4,178,852 | +3.40(+5.91%) |
Jan 24, 2022 | 55.52 | 57.82 | 54.56 | 57.57 | 2,538,245 | +0.94(+1.65%) |
Jan 21, 2022 | 58.29 | 58.43 | 56.20 | 56.63 | 2,176,327 | -2.27(-3.86%) |
Jan 20, 2022 | 60.86 | 61.36 | 58.77 | 58.91 | 1,293,662 | -1.78(-2.93%) |
Jan 19, 2022 | 63.92 | 63.92 | 60.52 | 60.69 | 2,114,637 | -2.99(-4.70%) |
Jan 18, 2022 | 64.85 | 64.96 | 63.39 | 63.68 | 1,110,104 | -1.12(-1.73%) |
Jan 14, 2022 | 64.80 | 0 | +0.54(+0.84%) | |||
Jan 13, 2022 | 64.61 | 65.28 | 64.09 | 64.25 | 1,608,061 | -0.14(-0.21%) |
Jan 12, 2022 | 64.69 | 65.12 | 63.98 | 64.39 | 1,106,085 | -0.01(-0.01%) |
Jan 11, 2022 | 64.31 | 64.47 | 62.94 | 64.40 | 928,529 | +0.61(+0.95%) |
Jan 10, 2022 | 64.82 | 65.31 | 62.93 | 63.80 | 1,720,427 | -0.49(-0.76%) |
Jan 07, 2022 | 63.45 | 64.56 | 62.72 | 64.28 | 1,405,677 | +1.05(+1.67%) |
Jan 06, 2022 | 61.54 | 63.45 | 60.82 | 63.23 | 1,569,655 | +2.49(+4.11%) |
Jan 05, 2022 | 60.95 | 61.76 | 60.60 | 60.73 | 1,214,614 | +0.14(+0.23%) |
Jan 04, 2022 | 60.63 | 61.41 | 59.75 | 60.60 | 1,478,420 | +1.68(+2.85%) |
Jan 03, 2022 | 58.59 | 59.67 | 58.45 | 58.92 | 1,328,056 | +0.99(+1.71%) |
Dec 31, 2021 | 57.66 | 58.17 | 57.37 | 57.93 | 602,877 | +0.03(+0.05%) |
Dec 30, 2021 | 58.19 | 58.81 | 57.84 | 57.90 | 450,460 | -0.29(-0.50%) |
Dec 29, 2021 | 58.04 | 58.60 | 57.54 | 58.19 | 754,076 | +0.31(+0.54%) |
Dec 28, 2021 | 57.61 | 58.27 | 57.44 | 57.88 | 542,073 | +0.09(+0.16%) |
Dec 27, 2021 | 57.25 | 57.84 | 56.61 | 57.79 | 540,297 | +0.60(+1.04%) |
Dec 23, 2021 | 57.25 | 57.86 | 57.06 | 57.19 | 623,717 | +0.46(+0.81%) |
Dec 22, 2021 | 56.21 | 56.92 | 56.00 | 56.73 | 892,588 | +0.19(+0.34%) |
Dec 21, 2021 | 55.24 | 56.68 | 55.24 | 56.54 | 1,063,305 | +2.06(+3.79%) |
Dec 20, 2021 | 55.24 | 55.24 | 53.36 | 54.48 | 1,612,405 | -1.65(-2.94%) |
Dec 17, 2021 | 58.11 | 58.11 | 55.86 | 56.13 | 4,338,390 | -2.08(-3.58%) |
Dec 16, 2021 | 58.33 | 58.97 | 57.58 | 58.21 | 1,726,396 | +0.65(+1.13%) |
Dec 15, 2021 | 57.26 | 57.93 | 56.42 | 57.56 | 1,515,099 | +0.45(+0.79%) |
Dec 14, 2021 | 56.17 | 57.31 | 56.06 | 57.11 | 1,780,853 | +1.01(+1.80%) |
Dec 13, 2021 | 57.71 | 58.01 | 55.98 | 56.10 | 1,505,427 | -1.87(-3.23%) |
Dec 10, 2021 | 58.17 | 58.43 | 57.05 | 57.97 | 586,816 | +0.18(+0.32%) |
Dec 09, 2021 | 57.80 | 58.86 | 57.29 | 57.79 | 1,358,888 | -0.32(-0.55%) |
Dec 08, 2021 | 59.22 | 59.38 | 57.85 | 58.11 | 1,074,090 | -0.99(-1.68%) |
Dec 07, 2021 | 59.11 | 59.62 | 58.64 | 59.10 | 1,027,094 | +0.52(+0.89%) |
Dec 06, 2021 | 57.89 | 59.66 | 57.45 | 58.58 | 1,918,999 | +1.80(+3.17%) |
Dec 03, 2021 | 59.06 | 59.06 | 56.17 | 56.78 | 1,535,141 | -1.96(-3.34%) |
Dec 02, 2021 | 57.77 | 59.12 | 57.23 | 58.74 | 1,903,070 | +1.54(+2.69%) |
Dec 01, 2021 | 59.06 | 59.86 | 57.18 | 57.20 | 2,700,635 | -0.65(-1.13%) |
Nov 30, 2021 | 58.28 | 58.76 | 57.51 | 57.85 | 1,878,277 | -1.68(-2.82%) |
Nov 29, 2021 | 59.94 | 60.23 | 58.54 | 59.53 | 1,812,584 | +0.68(+1.15%) |
Nov 26, 2021 | 59.37 | 59.50 | 57.61 | 58.85 | 1,662,471 | -3.04(-4.92%) |
Nov 24, 2021 | 61.88 | 62.59 | 61.71 | 61.90 | 1,066,222 | -0.11(-0.18%) |
Nov 23, 2021 | 61.32 | 62.14 | 61.04 | 62.01 | 1,017,516 | +1.25(+2.05%) |
Nov 22, 2021 | 60.28 | 61.96 | 59.72 | 60.76 | 1,060,455 | +0.77(+1.28%) |
Nov 19, 2021 | 59.50 | 60.49 | 58.79 | 59.99 | 1,496,473 | -0.74(-1.22%) |
Nov 18, 2021 | 60.84 | 61.16 | 60.68 | 60.73 | 1,232,399 | -0.06(-0.11%) |
Nov 17, 2021 | 61.27 | 61.44 | 60.05 | 60.80 | 1,220,581 | -0.14(-0.23%) |
Nov 16, 2021 | 60.76 | 61.51 | 60.49 | 60.94 | 1,242,622 | +0.08(+0.14%) |
Nov 15, 2021 | 60.33 | 61.04 | 60.17 | 60.85 | 921,969 | +0.80(+1.33%) |
Nov 12, 2021 | 60.28 | 60.62 | 59.57 | 60.05 | 868,862 | -0.38(-0.62%) |
Nov 11, 2021 | 59.78 | 60.95 | 59.63 | 60.43 | 964,078 | +0.75(+1.26%) |
Nov 10, 2021 | 59.78 | 59.68 | 1,404,459 | -0.07(-0.12%) | ||
Nov 09, 2021 | 58.99 | 59.90 | 58.13 | 59.75 | 1,424,811 | +0.16(+0.26%) |
Nov 08, 2021 | 59.32 | 60.30 | 59.10 | 59.60 | 1,030,316 | +0.50(+0.85%) |
Nov 05, 2021 | 58.78 | 60.04 | 58.63 | 59.09 | 1,167,821 | +0.47(+0.81%) |
Nov 04, 2021 | 59.98 | 59.98 | 58.19 | 58.62 | 1,686,349 | -1.36(-2.27%) |
Nov 03, 2021 | 57.95 | 60.40 | 57.72 | 59.98 | 1,832,260 | +1.69(+2.89%) |
Nov 02, 2021 | 58.37 | 58.94 | 58.04 | 58.29 | 1,112,288 | -0.24(-0.40%) |
Nov 01, 2021 | 57.95 | 59.19 | 58.45 | 58.53 | 1,473,949 | +1.09(+1.90%) |
Oct 29, 2021 | 57.55 | 57.37 | 57.44 | 1,262,903 | +0.11(+0.19%) | |
Oct 28, 2021 | 57.51 | 56.87 | 57.33 | 1,978,295 | -0.01(-0.02%) | |
Oct 27, 2021 | 58.80 | 59.03 | 57.31 | 57.33 | 1,598,958 | -2.20(-3.69%) |
Oct 26, 2021 | 60.46 | 59.48 | 59.53 | 1,101,406 | -0.76(-1.26%) | |
Oct 25, 2021 | 60.99 | 60.29 | 1,254,897 | -0.25(-0.41%) | ||
Oct 22, 2021 | 59.15 | 60.76 | 59.00 | 60.54 | 1,671,639 | +1.66(+2.82%) |
Oct 21, 2021 | 59.28 | 59.53 | 57.74 | 58.88 | 1,084,127 | -0.50(-0.84%) |
Oct 20, 2021 | 57.30 | 59.39 | 57.21 | 59.38 | 1,665,127 | +1.71(+2.96%) |
Oct 19, 2021 | 55.99 | 57.74 | 55.15 | 57.67 | 2,396,561 | +0.93(+1.64%) |
Oct 18, 2021 | 56.49 | 57.62 | 56.49 | 56.74 | 1,412,578 | +0.08(+0.14%) |
Oct 15, 2021 | 57.84 | 57.98 | 56.57 | 56.66 | 1,616,348 | -0.46(-0.80%) |
Oct 14, 2021 | 57.42 | 57.46 | 56.56 | 57.12 | 992,115 | +0.46(+0.80%) |
Oct 13, 2021 | 57.21 | 57.21 | 55.30 | 56.66 | 1,064,429 | -0.52(-0.91%) |
Oct 12, 2021 | 56.70 | 57.24 | 56.33 | 57.18 | 1,187,779 | +0.25(+0.43%) |
Oct 11, 2021 | 58.43 | 58.73 | 56.90 | 56.93 | 878,323 | -0.94(-1.62%) |
Oct 08, 2021 | 57.38 | 58.27 | 57.30 | 57.87 | 745,315 | +0.36(+0.63%) |
Oct 07, 2021 | 57.78 | 58.21 | 57.13 | 57.51 | 1,163,312 | +0.25(+0.43%) |
Oct 06, 2021 | 57.43 | 57.49 | 55.85 | 57.26 | 1,189,524 | -0.60(-1.04%) |
Oct 05, 2021 | 58.78 | 58.95 | 57.71 | 57.86 | 1,513,929 | -0.34(-0.58%) |
Oct 04, 2021 | 57.88 | 58.75 | 57.85 | 58.20 | 1,283,927 | +0.16(+0.28%) |