Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.87 | 55.89 | 54.47 | 54.91 | 570,026 | -1.04(-1.86%) |
Aug 30, 2022 | 57.18 | 57.64 | 55.84 | 55.95 | 470,160 | -1.25(-2.19%) |
Aug 29, 2022 | 57.59 | 57.79 | 57.10 | 57.20 | 342,206 | -0.92(-1.58%) |
Aug 26, 2022 | 60.73 | 60.96 | 57.90 | 58.12 | 511,195 | -2.56(-4.22%) |
Aug 25, 2022 | 60.11 | 61.71 | 60.02 | 60.68 | 430,240 | +0.52(+0.86%) |
Aug 24, 2022 | 60.22 | 60.68 | 59.58 | 60.16 | 256,267 | -0.20(-0.33%) |
Aug 23, 2022 | 60.41 | 61.50 | 60.09 | 60.36 | 394,015 | -0.05(-0.08%) |
Aug 22, 2022 | 60.59 | 60.85 | 60.01 | 60.41 | 401,205 | -0.99(-1.61%) |
Aug 19, 2022 | 61.65 | 62.09 | 60.82 | 61.40 | 405,233 | -0.99(-1.59%) |
Aug 18, 2022 | 61.16 | 62.61 | 60.57 | 62.39 | 844,674 | +1.96(+3.24%) |
Aug 17, 2022 | 60.84 | 60.96 | 59.79 | 60.43 | 596,429 | -1.21(-1.96%) |
Aug 16, 2022 | 60.52 | 62.06 | 60.01 | 61.64 | 781,509 | +1.12(+1.85%) |
Aug 15, 2022 | 59.74 | 60.78 | 59.58 | 60.52 | 364,651 | +0.29(+0.48%) |
Aug 12, 2022 | 59.72 | 60.30 | 59.12 | 60.23 | 360,935 | +1.09(+1.84%) |
Aug 11, 2022 | 59.10 | 60.88 | 59.05 | 59.14 | 645,907 | +0.03(+0.05%) |
Aug 10, 2022 | 59.04 | 60.17 | 58.85 | 59.11 | 456,763 | +1.16(+2.00%) |
Aug 09, 2022 | 59.48 | 59.48 | 57.74 | 57.95 | 391,310 | -2.02(-3.37%) |
Aug 08, 2022 | 59.91 | 61.39 | 59.52 | 59.97 | 637,353 | +0.38(+0.64%) |
Aug 05, 2022 | 60.18 | 60.30 | 58.07 | 59.59 | 706,237 | -2.14(-3.47%) |
Aug 04, 2022 | 60.88 | 62.17 | 60.42 | 61.73 | 709,302 | +1.03(+1.70%) |
Aug 03, 2022 | 60.28 | 61.32 | 59.39 | 60.70 | 471,130 | +0.44(+0.73%) |
Aug 02, 2022 | 61.04 | 61.41 | 60.14 | 60.26 | 410,603 | -1.20(-1.95%) |
Aug 01, 2022 | 60.59 | 61.77 | 59.95 | 61.46 | 665,679 | +1.44(+2.40%) |
Jul 29, 2022 | 59.68 | 60.96 | 59.68 | 60.02 | 640,233 | +0.43(+0.72%) |
Jul 28, 2022 | 57.48 | 59.63 | 57.08 | 59.59 | 413,929 | +2.57(+4.51%) |
Jul 27, 2022 | 56.35 | 57.62 | 55.97 | 57.02 | 362,320 | +0.79(+1.40%) |
Jul 26, 2022 | 56.71 | 57.28 | 56.07 | 56.23 | 349,885 | -0.69(-1.21%) |
Jul 25, 2022 | 57.34 | 57.69 | 56.47 | 56.92 | 309,546 | -0.24(-0.42%) |
Jul 22, 2022 | 57.84 | 58.53 | 56.56 | 57.16 | 330,729 | -0.31(-0.54%) |
Jul 21, 2022 | 56.94 | 57.56 | 56.20 | 57.47 | 372,391 | +0.41(+0.72%) |
Jul 20, 2022 | 56.04 | 57.21 | 55.34 | 57.06 | 470,120 | +0.96(+1.71%) |
Jul 19, 2022 | 54.60 | 56.78 | 54.54 | 56.10 | 556,325 | +0.89(+1.61%) |
Jul 18, 2022 | 55.79 | 56.53 | 55.10 | 55.21 | 349,785 | +0.31(+0.56%) |
Jul 15, 2022 | 55.85 | 55.85 | 53.82 | 54.90 | 398,026 | -0.24(-0.44%) |
Jul 14, 2022 | 54.26 | 55.20 | 53.22 | 55.14 | 269,572 | -0.22(-0.40%) |
Jul 13, 2022 | 54.34 | 55.91 | 53.77 | 55.36 | 399,482 | +0.20(+0.36%) |
Jul 12, 2022 | 54.71 | 56.23 | 54.40 | 55.16 | 365,128 | +0.21(+0.38%) |
Jul 11, 2022 | 55.06 | 55.91 | 54.68 | 54.95 | 281,918 | -0.31(-0.56%) |
Jul 08, 2022 | 55.09 | 55.52 | 54.22 | 55.26 | 332,485 | +0.09(+0.16%) |
Jul 07, 2022 | 53.61 | 55.22 | 53.61 | 55.17 | 506,487 | +2.05(+3.86%) |
Jul 06, 2022 | 53.01 | 53.92 | 51.57 | 53.12 | 496,410 | -0.10(-0.19%) |
Jul 05, 2022 | 51.53 | 53.30 | 51.09 | 53.22 | 1,534,755 | +0.68(+1.29%) |
Jul 01, 2022 | 50.91 | 52.83 | 50.91 | 52.54 | 492,707 | +1.18(+2.30%) |
Jun 30, 2022 | 50.33 | 52.19 | 50.22 | 51.36 | 490,199 | +0.38(+0.75%) |
Jun 29, 2022 | 50.26 | 51.46 | 49.94 | 50.98 | 488,220 | +0.78(+1.55%) |
Jun 28, 2022 | 51.97 | 52.90 | 50.15 | 50.20 | 471,436 | -1.55(-3.00%) |
Jun 27, 2022 | 51.24 | 52.26 | 50.95 | 51.75 | 532,927 | +1.04(+2.05%) |
Jun 24, 2022 | 49.82 | 51.71 | 49.62 | 50.71 | 1,323,446 | +1.21(+2.44%) |
Jun 23, 2022 | 48.37 | 49.67 | 47.16 | 49.50 | 661,587 | +1.68(+3.51%) |
Jun 22, 2022 | 47.52 | 48.82 | 45.71 | 47.82 | 1,189,682 | -2.00(-4.01%) |
Jun 21, 2022 | 51.09 | 51.67 | 49.81 | 49.82 | 587,371 | -0.41(-0.82%) |
Jun 17, 2022 | 50.70 | 51.46 | 49.46 | 50.23 | 950,182 | -0.61(-1.20%) |
Jun 16, 2022 | 55.61 | 55.81 | 50.35 | 50.84 | 910,783 | -6.04(-10.62%) |
Jun 15, 2022 | 57.34 | 58.40 | 56.07 | 56.88 | 513,497 | -0.21(-0.37%) |
Jun 14, 2022 | 58.15 | 58.94 | 55.97 | 57.09 | 1,530,481 | -0.38(-0.66%) |
Jun 13, 2022 | 59.20 | 60.66 | 57.25 | 57.47 | 993,747 | -4.28(-6.93%) |
Jun 10, 2022 | 62.62 | 63.31 | 60.94 | 61.75 | 425,097 | -1.89(-2.97%) |
Jun 09, 2022 | 63.25 | 64.71 | 63.16 | 63.64 | 287,259 | +0.18(+0.28%) |
Jun 08, 2022 | 64.56 | 64.98 | 63.38 | 63.46 | 341,618 | -1.84(-2.82%) |
Jun 07, 2022 | 62.63 | 65.30 | 62.24 | 65.30 | 482,998 | +2.30(+3.65%) |
Jun 06, 2022 | 63.66 | 63.70 | 62.68 | 63.00 | 338,910 | +0.05(+0.08%) |
Jun 03, 2022 | 62.80 | 63.73 | 62.56 | 62.95 | 394,796 | -0.07(-0.11%) |
Jun 02, 2022 | 61.66 | 63.33 | 61.66 | 63.02 | 445,092 | +1.54(+2.50%) |
Jun 01, 2022 | 61.89 | 62.20 | 60.31 | 61.48 | 648,070 | +0.07(+0.11%) |
May 31, 2022 | 61.00 | 62.11 | 60.29 | 61.41 | 367,325 | +0.20(+0.33%) |
May 27, 2022 | 60.37 | 61.29 | 60.17 | 61.21 | 470,652 | +1.33(+2.22%) |
May 26, 2022 | 59.28 | 60.29 | 59.13 | 59.88 | 477,683 | +0.91(+1.54%) |
May 25, 2022 | 58.20 | 59.59 | 57.15 | 58.97 | 574,316 | +0.39(+0.67%) |
May 24, 2022 | 59.13 | 59.13 | 57.41 | 58.58 | 619,734 | -1.24(-2.07%) |
May 23, 2022 | 60.76 | 60.96 | 59.41 | 59.82 | 1,417,303 | -0.19(-0.32%) |
May 20, 2022 | 61.79 | 61.79 | 58.36 | 60.01 | 611,936 | -1.46(-2.38%) |
May 19, 2022 | 61.97 | 63.26 | 61.08 | 61.47 | 634,196 | -1.19(-1.90%) |
May 18, 2022 | 63.01 | 63.98 | 62.34 | 62.66 | 458,410 | -0.94(-1.48%) |
May 17, 2022 | 62.90 | 64.31 | 62.06 | 63.60 | 590,983 | +1.68(+2.71%) |
May 16, 2022 | 61.41 | 62.52 | 60.14 | 61.92 | 364,903 | +0.64(+1.04%) |
May 13, 2022 | 60.90 | 61.65 | 60.64 | 61.28 | 591,578 | +1.23(+2.05%) |
May 12, 2022 | 59.22 | 60.50 | 58.59 | 60.05 | 527,539 | +0.63(+1.06%) |
May 11, 2022 | 60.48 | 60.99 | 58.93 | 59.42 | 654,622 | -1.03(-1.70%) |
May 10, 2022 | 62.56 | 62.56 | 58.86 | 60.45 | 656,461 | -1.45(-2.34%) |
May 09, 2022 | 63.34 | 63.65 | 61.45 | 61.90 | 623,393 | -1.54(-2.43%) |
May 06, 2022 | 63.74 | 64.90 | 62.52 | 63.44 | 962,311 | +1.04(+1.67%) |
May 05, 2022 | 62.47 | 63.38 | 61.28 | 62.40 | 733,476 | -0.85(-1.34%) |
May 04, 2022 | 61.68 | 63.61 | 60.63 | 63.25 | 798,500 | +2.15(+3.52%) |
May 03, 2022 | 60.60 | 61.76 | 60.46 | 61.10 | 452,388 | +0.54(+0.89%) |
May 02, 2022 | 60.08 | 60.83 | 59.08 | 60.56 | 450,590 | +0.93(+1.56%) |
Apr 29, 2022 | 59.91 | 61.17 | 59.23 | 59.63 | 415,553 | -0.82(-1.36%) |
Apr 28, 2022 | 60.15 | 61.25 | 58.70 | 60.45 | 275,727 | +1.00(+1.68%) |
Apr 27, 2022 | 59.23 | 60.31 | 58.70 | 59.45 | 287,733 | +0.34(+0.58%) |
Apr 26, 2022 | 59.24 | 60.21 | 59.01 | 59.11 | 338,804 | -0.87(-1.45%) |
Apr 25, 2022 | 59.79 | 60.54 | 58.71 | 59.98 | 490,216 | -0.07(-0.12%) |
Apr 22, 2022 | 61.09 | 61.57 | 59.94 | 60.05 | 456,106 | -1.07(-1.75%) |
Apr 21, 2022 | 62.09 | 62.34 | 60.80 | 61.12 | 340,103 | -0.17(-0.28%) |
Apr 20, 2022 | 61.73 | 62.79 | 61.19 | 61.29 | 309,914 | -0.03(-0.05%) |
Apr 19, 2022 | 59.23 | 61.52 | 59.12 | 61.32 | 492,754 | +2.36(+4.00%) |
Apr 18, 2022 | 58.34 | 59.53 | 57.72 | 58.96 | 340,926 | +0.42(+0.72%) |
Apr 14, 2022 | 58.59 | 59.35 | 57.92 | 58.54 | 241,437 | +0.07(+0.12%) |
Apr 13, 2022 | 57.58 | 58.97 | 57.58 | 58.47 | 299,685 | +1.07(+1.86%) |
Apr 12, 2022 | 57.78 | 58.81 | 57.03 | 57.40 | 352,920 | +0.92(+1.63%) |
Apr 11, 2022 | 55.25 | 56.90 | 55.25 | 56.48 | 320,763 | +0.69(+1.24%) |
Apr 08, 2022 | 55.67 | 56.91 | 55.16 | 55.79 | 290,313 | +0.21(+0.38%) |
Apr 07, 2022 | 55.81 | 56.51 | 55.06 | 55.58 | 345,727 | -0.39(-0.70%) |
Apr 06, 2022 | 56.81 | 57.24 | 55.58 | 55.97 | 345,083 | -1.31(-2.29%) |
Apr 05, 2022 | 58.24 | 59.05 | 57.00 | 57.28 | 325,292 | -1.13(-1.93%) |
Apr 04, 2022 | 59.02 | 59.17 | 58.16 | 58.41 | 279,010 | -0.77(-1.30%) |
Apr 01, 2022 | 59.60 | 59.98 | 58.55 | 59.18 | 227,969 | -0.10(-0.17%) |
Mar 31, 2022 | 61.04 | 61.68 | 59.15 | 59.28 | 344,119 | -1.81(-2.96%) |
Mar 30, 2022 | 63.01 | 63.01 | 60.96 | 61.09 | 353,881 | -1.07(-1.72%) |
Mar 29, 2022 | 61.70 | 63.63 | 61.70 | 62.16 | 348,294 | +0.64(+1.04%) |
Mar 28, 2022 | 60.45 | 61.55 | 60.15 | 61.52 | 247,981 | +1.01(+1.67%) |
Mar 25, 2022 | 60.63 | 61.08 | 59.58 | 60.51 | 287,388 | +0.23(+0.38%) |
Mar 24, 2022 | 60.81 | 62.31 | 59.77 | 60.28 | 331,346 | -0.57(-0.94%) |
Mar 23, 2022 | 61.88 | 62.61 | 60.79 | 60.85 | 271,313 | -1.41(-2.26%) |
Mar 22, 2022 | 62.67 | 63.43 | 61.68 | 62.26 | 291,061 | -0.01(-0.02%) |
Mar 21, 2022 | 62.39 | 62.67 | 61.67 | 62.27 | 291,437 | -0.47(-0.75%) |
Mar 18, 2022 | 62.57 | 63.00 | 61.48 | 62.74 | 550,136 | -0.12(-0.19%) |
Mar 17, 2022 | 61.80 | 63.60 | 61.80 | 62.86 | 401,090 | +0.60(+0.96%) |
Mar 16, 2022 | 61.78 | 63.64 | 60.69 | 62.26 | 610,334 | +0.81(+1.32%) |
Mar 15, 2022 | 60.19 | 61.59 | 59.74 | 61.45 | 340,787 | +1.84(+3.09%) |
Mar 14, 2022 | 60.00 | 60.58 | 59.34 | 59.61 | 390,475 | +0.41(+0.69%) |
Mar 11, 2022 | 59.12 | 60.08 | 59.02 | 59.20 | 366,628 | +0.22(+0.37%) |
Mar 10, 2022 | 57.14 | 59.00 | 56.84 | 58.98 | 237,623 | +0.60(+1.03%) |
Mar 09, 2022 | 57.41 | 58.81 | 56.91 | 58.38 | 241,072 | +2.36(+4.21%) |
Mar 08, 2022 | 55.45 | 57.24 | 54.60 | 56.02 | 790,607 | +0.81(+1.47%) |
Mar 07, 2022 | 58.87 | 58.91 | 54.98 | 55.21 | 349,625 | -3.53(-6.01%) |
Mar 04, 2022 | 59.43 | 59.43 | 57.86 | 58.74 | 276,596 | -1.09(-1.82%) |
Mar 03, 2022 | 60.30 | 60.87 | 58.95 | 59.83 | 399,788 | -0.32(-0.53%) |
Mar 02, 2022 | 59.60 | 60.48 | 58.26 | 60.15 | 360,922 | +0.94(+1.59%) |
Mar 01, 2022 | 59.30 | 59.99 | 58.65 | 59.21 | 597,172 | -0.48(-0.80%) |
Feb 28, 2022 | 57.59 | 59.79 | 57.59 | 59.69 | 445,869 | +1.42(+2.44%) |
Feb 25, 2022 | 56.91 | 58.52 | 57.30 | 58.27 | 340,862 | +1.25(+2.19%) |
Feb 24, 2022 | 52.94 | 57.06 | 52.02 | 57.02 | 487,291 | +3.46(+6.46%) |
Feb 23, 2022 | 55.72 | 56.31 | 53.40 | 53.56 | 308,410 | -1.93(-3.48%) |
Feb 22, 2022 | 56.61 | 56.98 | 55.29 | 55.49 | 351,802 | -0.96(-1.70%) |
Feb 18, 2022 | 56.45 | 0 | -0.35(-0.62%) | |||
Feb 17, 2022 | 58.06 | 58.06 | 56.46 | 56.80 | 349,440 | -1.63(-2.79%) |
Feb 16, 2022 | 55.92 | 58.49 | 55.92 | 58.43 | 465,236 | +2.34(+4.17%) |
Feb 15, 2022 | 55.19 | 56.15 | 55.05 | 56.09 | 360,235 | +1.35(+2.47%) |
Feb 14, 2022 | 55.29 | 55.95 | 54.24 | 54.74 | 412,257 | -0.55(-0.99%) |
Feb 11, 2022 | 55.68 | 56.31 | 54.90 | 55.29 | 300,218 | -0.25(-0.45%) |
Feb 10, 2022 | 54.41 | 56.23 | 53.57 | 55.54 | 590,798 | +0.08(+0.14%) |
Feb 09, 2022 | 54.78 | 55.54 | 54.78 | 55.46 | 473,746 | +1.28(+2.36%) |
Feb 08, 2022 | 53.21 | 54.56 | 53.13 | 54.18 | 603,988 | +1.08(+2.03%) |
Feb 07, 2022 | 53.65 | 53.97 | 52.96 | 53.10 | 401,318 | -0.78(-1.45%) |
Feb 04, 2022 | 53.99 | 55.55 | 53.11 | 53.88 | 677,279 | -0.72(-1.32%) |
Feb 03, 2022 | 53.70 | 54.60 | 469,649 | -0.44(-0.80%) | ||
Feb 02, 2022 | 55.00 | 55.53 | 53.95 | 55.04 | 570,309 | +0.09(+0.16%) |
Feb 01, 2022 | 55.22 | 55.72 | 54.01 | 54.95 | 541,721 | +1.45(+2.71%) |
Jan 28, 2022 | 51.66 | 53.69 | 50.94 | 53.50 | 392,814 | +1.72(+3.32%) |
Jan 27, 2022 | 53.82 | 54.74 | 51.46 | 51.78 | 272,304 | -1.65(-3.09%) |
Jan 26, 2022 | 55.89 | 55.95 | 53.26 | 53.43 | 611,686 | -1.89(-3.42%) |
Jan 25, 2022 | 55.49 | 56.00 | 53.86 | 55.32 | 570,808 | -1.08(-1.91%) |
Jan 24, 2022 | 53.20 | 56.50 | 52.59 | 56.40 | 538,460 | +2.44(+4.52%) |
Jan 21, 2022 | 54.72 | 56.00 | 53.71 | 53.96 | 610,592 | -1.45(-2.62%) |
Jan 20, 2022 | 55.76 | 57.97 | 55.30 | 55.41 | 654,754 | -0.13(-0.23%) |
Jan 19, 2022 | 55.44 | 55.80 | 54.90 | 55.54 | 562,248 | +0.61(+1.11%) |
Jan 18, 2022 | 55.26 | 55.43 | 54.09 | 54.93 | 397,746 | -0.63(-1.13%) |
Jan 14, 2022 | 55.56 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 56.55 | 57.41 | 55.15 | 55.56 | 327,736 | -0.84(-1.49%) |
Jan 12, 2022 | 56.20 | 56.70 | 55.33 | 56.40 | 301,819 | +0.82(+1.48%) |
Jan 11, 2022 | 54.67 | 55.64 | 53.89 | 55.58 | 287,641 | +0.96(+1.76%) |
Jan 10, 2022 | 54.26 | 54.77 | 52.97 | 54.62 | 350,980 | -0.01(-0.02%) |
Jan 07, 2022 | 55.73 | 56.19 | 54.63 | 54.63 | 363,669 | -1.37(-2.45%) |
Jan 06, 2022 | 56.27 | 56.86 | 55.27 | 56.00 | 216,344 | +0.01(+0.02%) |
Jan 05, 2022 | 57.15 | 57.61 | 55.86 | 55.99 | 222,948 | -1.15(-2.01%) |
Jan 04, 2022 | 60.32 | 60.32 | 56.96 | 57.14 | 254,841 | +0.13(+0.23%) |
Jan 03, 2022 | 57.49 | 57.83 | 56.33 | 57.01 | 359,868 | -0.34(-0.59%) |
Dec 31, 2021 | 56.89 | 57.68 | 56.31 | 57.35 | 240,251 | +0.60(+1.06%) |
Dec 30, 2021 | 57.11 | 57.88 | 56.61 | 56.75 | 297,711 | -0.46(-0.80%) |
Dec 29, 2021 | 56.51 | 57.30 | 56.51 | 57.21 | 197,449 | +0.67(+1.19%) |
Dec 28, 2021 | 57.03 | 57.38 | 56.36 | 56.54 | 190,470 | -0.40(-0.70%) |
Dec 27, 2021 | 56.33 | 57.05 | 55.34 | 56.94 | 201,944 | +0.65(+1.15%) |
Dec 23, 2021 | 55.73 | 56.45 | 55.42 | 56.29 | 268,617 | +1.01(+1.83%) |
Dec 22, 2021 | 53.56 | 55.50 | 53.56 | 55.28 | 291,234 | +1.67(+3.12%) |
Dec 21, 2021 | 52.27 | 53.71 | 52.26 | 53.61 | 329,486 | +2.08(+4.04%) |
Dec 20, 2021 | 52.19 | 52.27 | 50.56 | 51.53 | 381,524 | -1.72(-3.23%) |
Dec 17, 2021 | 53.71 | 54.09 | 52.44 | 53.25 | 818,205 | -0.82(-1.52%) |
Dec 16, 2021 | 54.05 | 54.50 | 53.33 | 54.07 | 455,469 | +0.74(+1.39%) |
Dec 15, 2021 | 52.63 | 53.45 | 51.52 | 53.33 | 352,471 | +0.76(+1.45%) |
Dec 14, 2021 | 53.13 | 53.85 | 52.20 | 52.57 | 316,696 | -0.79(-1.48%) |
Dec 13, 2021 | 54.59 | 54.91 | 53.05 | 53.36 | 377,196 | -1.67(-3.03%) |
Dec 10, 2021 | 55.46 | 56.02 | 54.19 | 55.03 | 329,142 | -0.06(-0.11%) |
Dec 09, 2021 | 55.40 | 55.84 | 54.47 | 55.09 | 306,511 | -0.85(-1.52%) |
Dec 08, 2021 | 55.94 | 56.32 | 54.94 | 55.94 | 349,419 | +0.83(+1.51%) |
Dec 07, 2021 | 54.85 | 55.83 | 54.50 | 55.11 | 304,195 | +0.81(+1.49%) |
Dec 06, 2021 | 53.92 | 55.33 | 53.53 | 54.30 | 383,200 | +1.87(+3.57%) |
Dec 03, 2021 | 52.73 | 53.34 | 51.89 | 52.43 | 273,991 | -0.10(-0.19%) |
Dec 02, 2021 | 51.05 | 52.77 | 50.87 | 52.53 | 373,452 | +1.91(+3.77%) |
Dec 01, 2021 | 52.10 | 53.04 | 50.09 | 50.62 | 836,542 | +0.71(+1.42%) |
Nov 30, 2021 | 50.88 | 50.88 | 49.48 | 49.91 | 693,168 | -1.71(-3.31%) |
Nov 29, 2021 | 53.49 | 53.48 | 51.32 | 51.62 | 590,436 | -2.15(-4.00%) |
Nov 26, 2021 | 51.80 | 54.07 | 51.80 | 53.77 | 284,482 | -1.67(-3.01%) |
Nov 24, 2021 | 55.00 | 56.04 | 54.91 | 55.44 | 467,427 | +0.19(+0.34%) |
Nov 23, 2021 | 55.82 | 56.32 | 54.05 | 55.25 | 493,435 | -0.40(-0.72%) |
Nov 22, 2021 | 56.52 | 56.97 | 54.60 | 55.65 | 741,093 | -0.21(-0.38%) |
Nov 19, 2021 | 52.11 | 57.20 | 52.11 | 55.86 | 740,667 | -1.15(-2.02%) |
Nov 18, 2021 | 58.60 | 57.37 | 56.64 | 57.01 | 615,569 | -1.33(-2.28%) |
Nov 17, 2021 | 59.20 | 59.92 | 58.30 | 58.34 | 313,201 | -1.37(-2.29%) |
Nov 16, 2021 | 59.27 | 60.35 | 59.19 | 59.71 | 224,860 | +0.05(+0.08%) |
Nov 15, 2021 | 60.02 | 60.82 | 59.45 | 59.66 | 347,055 | -0.24(-0.40%) |
Nov 12, 2021 | 59.70 | 60.26 | 59.49 | 59.90 | 250,982 | +0.56(+0.94%) |
Nov 11, 2021 | 58.08 | 59.36 | 58.08 | 59.34 | 164,307 | +1.33(+2.29%) |
Nov 10, 2021 | 58.14 | 57.87 | 58.01 | 207,965 | -0.46(-0.79%) | |
Nov 09, 2021 | 58.68 | 58.74 | 58.10 | 58.47 | 258,346 | -0.18(-0.31%) |
Nov 08, 2021 | 58.89 | 59.32 | 58.21 | 58.65 | 248,449 | +0.23(+0.39%) |
Nov 05, 2021 | 57.03 | 58.71 | 56.41 | 58.42 | 406,334 | +2.03(+3.60%) |
Nov 04, 2021 | 55.75 | 56.86 | 55.75 | 56.39 | 405,142 | +0.81(+1.46%) |
Nov 03, 2021 | 55.11 | 56.54 | 53.81 | 55.58 | 405,272 | +0.34(+0.62%) |
Nov 02, 2021 | 53.97 | 55.34 | 53.40 | 55.24 | 290,182 | +1.28(+2.37%) |
Nov 01, 2021 | 53.42 | 54.69 | 53.37 | 53.96 | 409,304 | +1.09(+2.06%) |
Oct 29, 2021 | 51.92 | 52.88 | 51.92 | 52.87 | 176,255 | +0.82(+1.58%) |
Oct 28, 2021 | 51.15 | 52.05 | 185,915 | +1.17(+2.30%) | ||
Oct 27, 2021 | 51.21 | 52.53 | 50.67 | 50.88 | 249,999 | -0.96(-1.85%) |
Oct 26, 2021 | 53.73 | 51.75 | 51.84 | 173,495 | -0.54(-1.03%) | |
Oct 25, 2021 | 51.22 | 52.53 | 51.08 | 52.38 | 244,597 | +1.05(+2.05%) |
Oct 22, 2021 | 52.09 | 53.44 | 51.17 | 51.33 | 195,763 | -0.83(-1.59%) |
Oct 21, 2021 | 51.97 | 52.43 | 51.76 | 52.16 | 145,595 | -0.02(-0.04%) |
Oct 20, 2021 | 51.55 | 52.62 | 51.52 | 52.18 | 232,551 | +0.26(+0.50%) |
Oct 19, 2021 | 53.21 | 53.67 | 51.13 | 51.92 | 351,186 | -1.48(-2.77%) |
Oct 18, 2021 | 54.10 | 54.42 | 52.87 | 53.40 | 335,818 | +0.80(+1.52%) |
Oct 15, 2021 | 52.76 | 53.69 | 52.15 | 52.60 | 339,282 | +0.97(+1.88%) |
Oct 14, 2021 | 50.42 | 51.74 | 50.35 | 51.63 | 306,254 | +1.51(+3.01%) |
Oct 13, 2021 | 48.87 | 50.25 | 48.51 | 50.12 | 305,608 | +1.52(+3.13%) |
Oct 12, 2021 | 48.27 | 49.16 | 47.88 | 48.60 | 213,987 | +0.47(+0.98%) |
Oct 11, 2021 | 48.67 | 49.13 | 48.09 | 48.13 | 125,643 | -0.63(-1.29%) |
Oct 08, 2021 | 49.24 | 49.95 | 48.68 | 48.76 | 133,183 | -0.54(-1.10%) |
Oct 07, 2021 | 48.38 | 50.00 | 48.38 | 49.30 | 290,367 | +0.92(+1.90%) |
Oct 06, 2021 | 47.76 | 48.40 | 46.62 | 48.38 | 430,857 | +0.07(+0.14%) |
Oct 05, 2021 | 47.81 | 48.69 | 47.28 | 48.31 | 250,689 | +0.67(+1.41%) |
Oct 04, 2021 | 48.31 | 48.71 | 47.45 | 47.64 | 189,881 | -0.84(-1.73%) |
Oct 01, 2021 | 47.85 | 49.09 | 47.85 | 48.48 | 237,165 | +0.72(+1.51%) |
Sep 30, 2021 | 49.52 | 49.60 | 47.76 | 47.76 | 274,279 | -1.71(-3.46%) |
Sep 29, 2021 | 49.00 | 50.00 | 48.61 | 49.47 | 282,152 | +0.79(+1.62%) |
Sep 28, 2021 | 49.95 | 50.69 | 48.60 | 48.68 | 277,206 | -1.58(-3.14%) |
Sep 27, 2021 | 48.98 | 50.95 | 48.98 | 50.26 | 300,839 | +1.32(+2.70%) |
Sep 24, 2021 | 49.87 | 50.26 | 48.93 | 48.94 | 277,569 | -1.11(-2.22%) |
Sep 23, 2021 | 49.55 | 50.73 | 49.55 | 50.05 | 211,179 | +0.49(+0.99%) |
Sep 22, 2021 | 49.42 | 50.18 | 49.36 | 49.56 | 224,251 | +0.60(+1.23%) |
Sep 21, 2021 | 49.79 | 49.79 | 48.46 | 48.96 | 225,838 | -0.47(-0.95%) |
Sep 20, 2021 | 49.17 | 49.82 | 48.36 | 49.43 | 300,311 | -1.02(-2.02%) |
Sep 17, 2021 | 51.13 | 51.35 | 49.56 | 50.45 | 911,352 | -0.68(-1.33%) |
Sep 16, 2021 | 51.57 | 51.89 | 50.79 | 51.13 | 271,924 | -0.24(-0.47%) |
Sep 15, 2021 | 50.96 | 51.75 | 50.70 | 51.37 | 229,608 | +0.51(+1.00%) |
Sep 14, 2021 | 52.64 | 52.80 | 50.67 | 50.86 | 223,211 | -1.61(-3.07%) |
Sep 13, 2021 | 51.89 | 52.48 | 51.62 | 52.47 | 289,160 | +1.24(+2.42%) |
Sep 10, 2021 | 52.08 | 52.20 | 51.02 | 51.23 | 359,572 | -0.54(-1.04%) |
Sep 09, 2021 | 51.72 | 52.22 | 51.21 | 51.77 | 223,737 | +0.09(+0.17%) |
Sep 08, 2021 | 51.63 | 52.09 | 51.23 | 51.68 | 235,995 | -0.21(-0.40%) |
Sep 07, 2021 | 52.25 | 52.30 | 51.50 | 51.89 | 182,349 | -0.32(-0.61%) |
Sep 03, 2021 | 51.71 | 52.27 | 51.01 | 52.21 | 220,772 | +0.31(+0.60%) |
Sep 02, 2021 | 51.55 | 52.07 | 51.26 | 51.90 | 436,376 | +0.65(+1.27%) |