Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.76 | 59.89 | 58.35 | 58.36 | 390,229 | -1.39(-2.33%) |
Sep 29, 2022 | 60.56 | 60.89 | 59.73 | 59.75 | 358,073 | -1.01(-1.66%) |
Sep 28, 2022 | 59.27 | 61.03 | 58.96 | 60.76 | 374,146 | +1.49(+2.52%) |
Sep 27, 2022 | 58.99 | 59.66 | 58.89 | 59.27 | 583,423 | +0.72(+1.23%) |
Sep 26, 2022 | 58.31 | 59.64 | 57.99 | 58.55 | 330,263 | -0.02(-0.03%) |
Sep 23, 2022 | 58.74 | 58.98 | 58.14 | 58.57 | 457,173 | -0.47(-0.79%) |
Sep 22, 2022 | 59.95 | 59.99 | 58.73 | 59.03 | 349,849 | -0.85(-1.42%) |
Sep 21, 2022 | 60.49 | 61.22 | 59.85 | 59.88 | 487,353 | -0.51(-0.85%) |
Sep 20, 2022 | 61.22 | 61.40 | 60.23 | 60.40 | 380,173 | -0.94(-1.54%) |
Sep 19, 2022 | 60.99 | 61.44 | 60.39 | 61.34 | 733,413 | +0.20(+0.32%) |
Sep 16, 2022 | 60.46 | 61.64 | 60.39 | 61.14 | 529,681 | +0.00(+0.00%) |
Sep 15, 2022 | 61.25 | 61.95 | 60.96 | 61.14 | 330,131 | -0.35(-0.56%) |
Sep 14, 2022 | 62.40 | 62.56 | 61.05 | 61.49 | 293,129 | -0.64(-1.04%) |
Sep 13, 2022 | 62.82 | 63.46 | 62.04 | 62.13 | 328,144 | -1.77(-2.78%) |
Sep 12, 2022 | 63.94 | 64.37 | 63.40 | 63.91 | 333,771 | -0.04(-0.06%) |
Sep 09, 2022 | 63.54 | 64.05 | 63.54 | 63.95 | 420,584 | +0.53(+0.84%) |
Sep 08, 2022 | 65.09 | 65.09 | 63.10 | 63.41 | 376,622 | -1.75(-2.68%) |
Sep 07, 2022 | 64.69 | 65.31 | 64.00 | 65.16 | 580,720 | +0.50(+0.78%) |
Sep 06, 2022 | 65.62 | 66.02 | 64.50 | 64.66 | 279,882 | -0.92(-1.40%) |
Sep 02, 2022 | 65.90 | 67.21 | 65.35 | 65.57 | 362,408 | +0.03(+0.04%) |
Sep 01, 2022 | 64.69 | 65.54 | 64.16 | 65.54 | 558,439 | +0.78(+1.20%) |
Aug 31, 2022 | 65.11 | 65.37 | 64.24 | 64.77 | 380,003 | -0.38(-0.59%) |
Aug 30, 2022 | 64.99 | 65.30 | 64.66 | 65.15 | 257,524 | -0.07(-0.11%) |
Aug 29, 2022 | 64.91 | 65.59 | 64.48 | 65.23 | 199,902 | +0.31(+0.47%) |
Aug 26, 2022 | 66.00 | 66.25 | 64.89 | 64.92 | 257,194 | -1.19(-1.79%) |
Aug 25, 2022 | 66.12 | 66.20 | 65.05 | 66.10 | 253,677 | +0.37(+0.57%) |
Aug 24, 2022 | 66.49 | 66.55 | 65.63 | 65.73 | 217,796 | -0.47(-0.71%) |
Aug 23, 2022 | 66.11 | 66.26 | 65.49 | 66.20 | 197,401 | +0.26(+0.40%) |
Aug 22, 2022 | 65.33 | 65.99 | 65.05 | 65.94 | 229,976 | +0.35(+0.54%) |
Aug 19, 2022 | 65.84 | 65.84 | 64.76 | 65.58 | 223,283 | -0.57(-0.86%) |
Aug 18, 2022 | 66.23 | 66.83 | 66.07 | 66.15 | 293,573 | +0.33(+0.49%) |
Aug 17, 2022 | 65.76 | 66.03 | 65.39 | 65.82 | 259,017 | -0.03(-0.04%) |
Aug 16, 2022 | 65.52 | 66.25 | 65.42 | 65.85 | 362,068 | -0.29(-0.44%) |
Aug 15, 2022 | 66.25 | 66.81 | 65.81 | 66.14 | 180,547 | -0.23(-0.35%) |
Aug 12, 2022 | 64.96 | 66.42 | 64.96 | 66.37 | 271,194 | +1.30(+2.00%) |
Aug 11, 2022 | 65.25 | 66.47 | 64.98 | 65.07 | 310,254 | -0.43(-0.65%) |
Aug 10, 2022 | 66.15 | 66.60 | 65.24 | 65.50 | 552,917 | +0.47(+0.73%) |
Aug 09, 2022 | 64.03 | 65.13 | 63.64 | 65.02 | 674,644 | +0.94(+1.47%) |
Aug 08, 2022 | 63.12 | 65.82 | 63.12 | 64.08 | 677,068 | +1.14(+1.80%) |
Aug 05, 2022 | 67.05 | 67.12 | 61.69 | 62.95 | 1,577,858 | -4.66(-6.90%) |
Aug 04, 2022 | 66.79 | 67.68 | 66.61 | 67.61 | 756,667 | +0.81(+1.21%) |
Aug 03, 2022 | 66.40 | 67.11 | 66.12 | 66.80 | 451,686 | +0.56(+0.84%) |
Aug 02, 2022 | 66.73 | 67.23 | 66.22 | 66.24 | 512,168 | -0.75(-1.12%) |
Aug 01, 2022 | 66.85 | 67.23 | 66.30 | 67.00 | 623,992 | -0.07(-0.10%) |
Jul 29, 2022 | 65.72 | 67.56 | 65.72 | 67.06 | 523,312 | +1.30(+1.98%) |
Jul 28, 2022 | 64.74 | 66.07 | 64.74 | 65.76 | 478,250 | +0.88(+1.36%) |
Jul 27, 2022 | 64.30 | 65.07 | 63.90 | 64.87 | 235,796 | +0.64(+1.00%) |
Jul 26, 2022 | 64.04 | 64.74 | 63.81 | 64.23 | 246,296 | -0.14(-0.22%) |
Jul 25, 2022 | 64.12 | 64.57 | 63.10 | 64.37 | 328,036 | -0.04(-0.06%) |
Jul 22, 2022 | 63.32 | 64.43 | 62.87 | 64.41 | 456,398 | +1.12(+1.76%) |
Jul 21, 2022 | 62.34 | 63.58 | 62.27 | 63.29 | 647,659 | +0.74(+1.19%) |
Jul 20, 2022 | 64.32 | 64.32 | 62.07 | 62.55 | 675,265 | -1.43(-2.24%) |
Jul 19, 2022 | 62.72 | 64.44 | 62.72 | 63.98 | 696,184 | +1.42(+2.28%) |
Jul 18, 2022 | 63.32 | 63.51 | 62.44 | 62.56 | 488,780 | -0.51(-0.81%) |
Jul 15, 2022 | 62.37 | 63.61 | 61.74 | 63.07 | 753,428 | +0.92(+1.48%) |
Jul 14, 2022 | 56.49 | 62.32 | 56.34 | 62.15 | 1,554,451 | +6.00(+10.69%) |
Jul 13, 2022 | 60.27 | 60.42 | 56.15 | 56.15 | 902,225 | -5.56(-9.02%) |
Jul 12, 2022 | 60.43 | 62.08 | 60.43 | 61.71 | 634,716 | +0.73(+1.19%) |
Jul 11, 2022 | 61.19 | 61.52 | 60.34 | 60.98 | 483,748 | -0.23(-0.38%) |
Jul 08, 2022 | 60.45 | 61.58 | 60.45 | 61.22 | 584,275 | +0.45(+0.74%) |
Jul 07, 2022 | 61.09 | 61.29 | 60.26 | 60.77 | 599,015 | -0.37(-0.61%) |
Jul 06, 2022 | 59.99 | 61.44 | 59.99 | 61.14 | 496,765 | +1.14(+1.91%) |
Jul 05, 2022 | 61.43 | 62.07 | 59.10 | 60.00 | 688,701 | -2.80(-4.46%) |
Jul 01, 2022 | 60.40 | 63.20 | 60.27 | 62.80 | 1,116,575 | +2.26(+3.73%) |
Jun 30, 2022 | 59.18 | 60.58 | 58.52 | 60.54 | 525,672 | +1.35(+2.28%) |
Jun 29, 2022 | 58.52 | 59.30 | 58.12 | 59.19 | 405,582 | +0.98(+1.68%) |
Jun 28, 2022 | 58.62 | 59.48 | 58.20 | 58.21 | 613,019 | +0.07(+0.13%) |
Jun 27, 2022 | 57.65 | 59.10 | 57.33 | 58.14 | 730,907 | +0.67(+1.17%) |
Jun 24, 2022 | 56.65 | 57.50 | 56.55 | 57.47 | 559,452 | +1.18(+2.10%) |
Jun 23, 2022 | 55.70 | 56.36 | 55.08 | 56.29 | 503,441 | +0.74(+1.32%) |
Jun 22, 2022 | 55.79 | 56.15 | 55.25 | 55.55 | 427,698 | -0.61(-1.09%) |
Jun 21, 2022 | 55.90 | 56.53 | 55.69 | 56.16 | 469,730 | +0.80(+1.45%) |
Jun 17, 2022 | 54.85 | 55.93 | 54.74 | 55.36 | 911,761 | +0.49(+0.90%) |
Jun 16, 2022 | 56.21 | 56.27 | 54.48 | 54.87 | 708,896 | -1.91(-3.36%) |
Jun 15, 2022 | 56.74 | 57.15 | 55.70 | 56.78 | 540,945 | +0.38(+0.68%) |
Jun 14, 2022 | 55.98 | 56.95 | 55.63 | 56.40 | 493,327 | +0.47(+0.85%) |
Jun 13, 2022 | 54.69 | 56.99 | 54.48 | 55.92 | 613,914 | +0.33(+0.59%) |
Jun 10, 2022 | 55.64 | 56.01 | 55.22 | 55.60 | 299,785 | -0.76(-1.35%) |
Jun 09, 2022 | 56.10 | 56.80 | 55.84 | 56.36 | 216,783 | +0.21(+0.38%) |
Jun 08, 2022 | 57.29 | 57.29 | 55.94 | 56.15 | 209,531 | -1.24(-2.16%) |
Jun 07, 2022 | 57.24 | 57.71 | 56.70 | 57.38 | 257,582 | +0.27(+0.47%) |
Jun 06, 2022 | 56.61 | 57.55 | 56.26 | 57.11 | 323,929 | +0.40(+0.71%) |
Jun 03, 2022 | 56.97 | 57.15 | 56.49 | 56.71 | 259,322 | -0.56(-0.97%) |
Jun 02, 2022 | 56.07 | 57.31 | 56.07 | 57.27 | 285,098 | +1.31(+2.34%) |
Jun 01, 2022 | 56.35 | 56.67 | 55.43 | 55.96 | 372,769 | -0.05(-0.08%) |
May 31, 2022 | 55.66 | 56.30 | 54.91 | 56.01 | 375,195 | +0.20(+0.35%) |
May 27, 2022 | 55.58 | 56.09 | 55.51 | 55.81 | 448,488 | +0.46(+0.82%) |
May 26, 2022 | 55.09 | 56.03 | 55.04 | 55.36 | 444,011 | +0.47(+0.85%) |
May 25, 2022 | 54.99 | 55.28 | 54.26 | 54.89 | 510,016 | -0.04(-0.07%) |
May 24, 2022 | 55.14 | 55.30 | 54.14 | 54.93 | 464,238 | -0.17(-0.30%) |
May 23, 2022 | 56.02 | 56.14 | 54.77 | 55.09 | 318,737 | -0.52(-0.93%) |
May 20, 2022 | 56.53 | 56.64 | 54.56 | 55.61 | 347,686 | -0.48(-0.86%) |
May 19, 2022 | 55.94 | 56.84 | 55.55 | 56.09 | 415,318 | -0.14(-0.25%) |
May 18, 2022 | 56.41 | 56.87 | 56.09 | 56.23 | 283,602 | -0.90(-1.57%) |
May 17, 2022 | 58.23 | 58.46 | 56.88 | 57.13 | 392,986 | -0.40(-0.69%) |
May 16, 2022 | 56.85 | 57.81 | 56.34 | 57.53 | 427,157 | +0.21(+0.37%) |
May 13, 2022 | 55.78 | 57.60 | 55.55 | 57.32 | 856,009 | +2.73(+5.01%) |
May 12, 2022 | 53.96 | 55.09 | 53.09 | 54.58 | 734,700 | +0.57(+1.05%) |
May 11, 2022 | 53.20 | 54.82 | 53.02 | 54.02 | 884,186 | +1.11(+2.10%) |
May 10, 2022 | 49.29 | 53.96 | 49.29 | 52.91 | 1,450,675 | +5.66(+11.98%) |
May 09, 2022 | 47.83 | 47.88 | 46.97 | 47.25 | 530,607 | -1.23(-2.54%) |
May 06, 2022 | 48.51 | 49.02 | 47.76 | 48.48 | 302,419 | -0.34(-0.70%) |
May 05, 2022 | 49.79 | 50.42 | 48.45 | 48.82 | 337,382 | -1.41(-2.80%) |
May 04, 2022 | 49.40 | 50.53 | 48.55 | 50.23 | 1,291,136 | +0.83(+1.69%) |
May 03, 2022 | 49.15 | 49.85 | 49.01 | 49.40 | 638,271 | +0.12(+0.24%) |
May 02, 2022 | 50.75 | 50.88 | 48.77 | 49.28 | 391,648 | -1.77(-3.47%) |
Apr 29, 2022 | 52.15 | 52.82 | 51.01 | 51.04 | 295,202 | -1.19(-2.27%) |
Apr 28, 2022 | 51.88 | 52.52 | 51.17 | 52.23 | 524,335 | +0.82(+1.60%) |
Apr 27, 2022 | 50.39 | 51.71 | 50.39 | 51.41 | 296,769 | +0.70(+1.39%) |
Apr 26, 2022 | 52.10 | 52.51 | 50.54 | 50.70 | 329,144 | -1.61(-3.08%) |
Apr 25, 2022 | 51.42 | 52.43 | 50.91 | 52.31 | 359,637 | +0.93(+1.80%) |
Apr 22, 2022 | 52.31 | 52.54 | 51.21 | 51.39 | 376,077 | -1.12(-2.14%) |
Apr 21, 2022 | 53.44 | 53.59 | 52.30 | 52.51 | 551,550 | -0.57(-1.06%) |
Apr 20, 2022 | 52.25 | 53.19 | 50.86 | 53.07 | 566,702 | +1.31(+2.52%) |
Apr 19, 2022 | 50.99 | 51.94 | 50.65 | 51.77 | 607,550 | +0.93(+1.82%) |
Apr 18, 2022 | 51.34 | 51.52 | 50.58 | 50.84 | 330,086 | -0.69(-1.33%) |
Apr 14, 2022 | 53.26 | 53.31 | 51.53 | 51.53 | 349,159 | -1.34(-2.54%) |
Apr 13, 2022 | 52.82 | 53.42 | 52.62 | 52.87 | 310,153 | +0.01(+0.02%) |
Apr 12, 2022 | 53.94 | 53.94 | 52.76 | 52.86 | 393,207 | -0.73(-1.37%) |
Apr 11, 2022 | 53.49 | 54.02 | 53.37 | 53.59 | 276,862 | -0.30(-0.55%) |
Apr 08, 2022 | 54.08 | 54.20 | 53.69 | 53.89 | 439,168 | -0.26(-0.48%) |
Apr 07, 2022 | 54.63 | 54.63 | 53.62 | 54.15 | 275,133 | -0.52(-0.95%) |
Apr 06, 2022 | 55.03 | 55.15 | 54.57 | 54.67 | 194,846 | -0.84(-1.52%) |
Apr 05, 2022 | 55.77 | 56.55 | 55.45 | 55.51 | 235,490 | -0.25(-0.45%) |
Apr 04, 2022 | 54.94 | 55.87 | 54.88 | 55.76 | 291,545 | +0.89(+1.62%) |
Apr 01, 2022 | 54.77 | 55.30 | 54.76 | 54.87 | 208,467 | +0.18(+0.32%) |
Mar 31, 2022 | 55.19 | 55.84 | 54.70 | 54.70 | 207,870 | -0.33(-0.61%) |
Mar 30, 2022 | 55.55 | 55.59 | 54.90 | 55.03 | 458,540 | -0.59(-1.07%) |
Mar 29, 2022 | 55.13 | 56.04 | 55.11 | 55.62 | 379,151 | +0.83(+1.52%) |
Mar 28, 2022 | 54.86 | 54.86 | 54.24 | 54.79 | 239,013 | +0.20(+0.37%) |
Mar 25, 2022 | 54.47 | 54.69 | 54.07 | 54.58 | 190,527 | +0.11(+0.20%) |
Mar 24, 2022 | 54.58 | 54.67 | 54.09 | 54.47 | 199,856 | -0.06(-0.12%) |
Mar 23, 2022 | 54.70 | 55.10 | 53.99 | 54.54 | 197,555 | -0.31(-0.56%) |
Mar 22, 2022 | 55.18 | 55.39 | 54.70 | 54.84 | 233,652 | -0.22(-0.40%) |
Mar 21, 2022 | 55.50 | 55.84 | 54.70 | 55.07 | 244,171 | -0.69(-1.23%) |
Mar 18, 2022 | 55.41 | 55.84 | 54.70 | 55.75 | 562,426 | -0.12(-0.22%) |
Mar 17, 2022 | 54.18 | 56.14 | 54.16 | 55.87 | 362,770 | +1.54(+2.83%) |
Mar 16, 2022 | 54.07 | 54.35 | 53.18 | 54.33 | 299,314 | +0.87(+1.63%) |
Mar 15, 2022 | 52.89 | 53.49 | 52.54 | 53.46 | 277,619 | +0.71(+1.35%) |
Mar 14, 2022 | 53.33 | 53.48 | 52.50 | 52.75 | 447,328 | -0.33(-0.63%) |
Mar 11, 2022 | 53.81 | 54.07 | 52.85 | 53.08 | 472,815 | -0.43(-0.80%) |
Mar 10, 2022 | 52.82 | 53.61 | 53.51 | 237,305 | +0.15(+0.28%) | |
Mar 09, 2022 | 52.78 | 53.80 | 52.78 | 53.36 | 639,457 | +1.21(+2.33%) |
Mar 08, 2022 | 52.31 | 53.74 | 52.10 | 52.15 | 732,507 | -0.46(-0.88%) |
Mar 07, 2022 | 53.04 | 53.71 | 52.44 | 52.61 | 611,294 | -0.34(-0.65%) |
Mar 04, 2022 | 51.92 | 53.19 | 51.92 | 52.95 | 442,585 | +0.68(+1.29%) |
Mar 03, 2022 | 52.21 | 52.55 | 51.72 | 52.28 | 535,072 | +0.17(+0.32%) |
Mar 02, 2022 | 50.52 | 52.89 | 50.52 | 52.11 | 722,377 | +1.96(+3.90%) |
Mar 01, 2022 | 48.66 | 50.65 | 48.53 | 50.16 | 586,938 | +1.62(+3.34%) |
Feb 28, 2022 | 48.14 | 48.74 | 47.93 | 48.53 | 503,512 | +0.18(+0.36%) |
Feb 25, 2022 | 48.28 | 48.60 | 47.92 | 48.36 | 683,768 | +0.14(+0.29%) |
Feb 24, 2022 | 45.55 | 48.31 | 45.55 | 48.22 | 748,959 | +1.44(+3.07%) |
Feb 23, 2022 | 48.04 | 48.51 | 46.73 | 46.78 | 864,642 | -1.18(-2.45%) |
Feb 22, 2022 | 48.11 | 48.79 | 47.46 | 47.96 | 1,192,003 | +0.44(+0.94%) |
Feb 18, 2022 | 47.51 | 0 | -5.72(-10.74%) | |||
Feb 17, 2022 | 53.40 | 53.92 | 52.98 | 53.23 | 441,746 | -0.49(-0.91%) |
Feb 16, 2022 | 53.69 | 54.00 | 53.24 | 53.72 | 478,143 | -0.11(-0.21%) |
Feb 15, 2022 | 53.77 | 54.08 | 53.69 | 53.83 | 460,010 | +0.65(+1.22%) |
Feb 14, 2022 | 53.09 | 53.69 | 52.68 | 53.19 | 546,398 | +0.01(+0.02%) |
Feb 11, 2022 | 54.49 | 54.75 | 52.85 | 53.18 | 549,263 | -1.33(-2.43%) |
Feb 10, 2022 | 56.85 | 57.02 | 54.25 | 54.50 | 1,699,587 | -3.40(-5.87%) |
Feb 09, 2022 | 57.08 | 58.16 | 57.08 | 57.90 | 2,570,879 | +1.39(+2.47%) |
Feb 08, 2022 | 55.36 | 56.89 | 55.34 | 56.51 | 344,956 | +0.91(+1.64%) |
Feb 07, 2022 | 56.38 | 56.38 | 55.31 | 55.59 | 283,728 | -0.25(-0.45%) |
Feb 04, 2022 | 56.02 | 56.23 | 55.18 | 55.84 | 235,822 | -0.42(-0.75%) |
Feb 03, 2022 | 56.40 | 56.27 | 360,370 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.26 | 57.44 | 56.86 | 57.12 | 244,128 | +0.17(+0.29%) |
Feb 01, 2022 | 56.15 | 56.98 | 55.40 | 56.95 | 220,520 | +0.69(+1.23%) |
Jan 31, 2022 | 54.61 | 56.42 | 56.26 | 307,151 | +1.57(+2.87%) | |
Jan 28, 2022 | 53.54 | 54.74 | 52.70 | 54.69 | 410,914 | +1.36(+2.54%) |
Jan 27, 2022 | 55.32 | 55.65 | 53.31 | 53.33 | 406,073 | -1.48(-2.69%) |
Jan 26, 2022 | 55.95 | 56.57 | 54.67 | 54.81 | 518,931 | -0.69(-1.25%) |
Jan 25, 2022 | 56.10 | 56.21 | 54.59 | 55.50 | 697,250 | -1.46(-2.56%) |
Jan 24, 2022 | 55.20 | 57.07 | 54.85 | 56.96 | 667,766 | +0.77(+1.36%) |
Jan 21, 2022 | 57.58 | 57.58 | 56.17 | 56.19 | 588,521 | -1.63(-2.82%) |
Jan 20, 2022 | 58.13 | 59.61 | 57.80 | 57.83 | 603,038 | +0.25(+0.43%) |
Jan 19, 2022 | 56.68 | 58.10 | 56.42 | 57.58 | 540,809 | +0.96(+1.70%) |
Jan 18, 2022 | 56.94 | 57.37 | 56.04 | 56.62 | 577,499 | -0.47(-0.82%) |
Jan 14, 2022 | 57.09 | 0 | -0.47(-0.82%) | |||
Jan 13, 2022 | 57.31 | 58.03 | 57.02 | 57.56 | 621,264 | +0.63(+1.10%) |
Jan 12, 2022 | 55.99 | 56.97 | 55.77 | 56.93 | 750,252 | +1.04(+1.87%) |
Jan 11, 2022 | 55.72 | 56.38 | 54.76 | 55.89 | 527,402 | +0.17(+0.30%) |
Jan 10, 2022 | 54.63 | 55.78 | 54.26 | 55.72 | 569,830 | +0.54(+0.99%) |
Jan 07, 2022 | 55.73 | 56.22 | 54.24 | 55.18 | 683,052 | -0.91(-1.63%) |
Jan 06, 2022 | 56.68 | 56.68 | 55.26 | 56.09 | 486,454 | +0.04(+0.07%) |
Jan 05, 2022 | 56.29 | 57.41 | 55.91 | 56.06 | 894,663 | -0.43(-0.77%) |
Jan 04, 2022 | 56.62 | 56.92 | 56.08 | 56.49 | 264,003 | -0.19(-0.34%) |
Jan 03, 2022 | 56.43 | 56.97 | 55.70 | 56.68 | 296,243 | +0.19(+0.34%) |
Dec 31, 2021 | 56.35 | 56.72 | 56.12 | 56.49 | 240,398 | -0.02(-0.03%) |
Dec 30, 2021 | 57.02 | 57.08 | 56.48 | 56.51 | 280,248 | -0.22(-0.39%) |
Dec 29, 2021 | 56.84 | 57.40 | 56.73 | 56.73 | 318,426 | -0.18(-0.32%) |
Dec 28, 2021 | 57.43 | 57.63 | 56.64 | 56.91 | 213,497 | -0.38(-0.66%) |
Dec 27, 2021 | 56.67 | 57.35 | 56.18 | 57.29 | 213,363 | +0.77(+1.36%) |
Dec 23, 2021 | 55.91 | 56.78 | 55.57 | 56.53 | 373,885 | +0.50(+0.89%) |
Dec 22, 2021 | 56.32 | 56.41 | 55.55 | 56.03 | 440,350 | -0.28(-0.49%) |
Dec 21, 2021 | 56.02 | 56.44 | 55.57 | 56.30 | 670,158 | +0.86(+1.55%) |
Dec 20, 2021 | 57.14 | 57.27 | 54.96 | 55.45 | 650,264 | -2.34(-4.06%) |
Dec 17, 2021 | 57.88 | 58.74 | 57.52 | 57.79 | 738,805 | -0.73(-1.25%) |
Dec 16, 2021 | 58.94 | 59.30 | 58.01 | 58.52 | 578,375 | +0.04(+0.06%) |
Dec 15, 2021 | 58.90 | 58.90 | 57.82 | 58.48 | 468,662 | -0.27(-0.46%) |
Dec 14, 2021 | 60.74 | 60.88 | 58.54 | 58.75 | 806,450 | -2.08(-3.41%) |
Dec 13, 2021 | 62.17 | 62.17 | 60.80 | 60.83 | 561,768 | -1.49(-2.38%) |
Dec 10, 2021 | 62.83 | 62.92 | 61.88 | 62.31 | 382,958 | -0.53(-0.84%) |
Dec 09, 2021 | 64.67 | 64.86 | 62.77 | 62.84 | 404,363 | -2.04(-3.14%) |
Dec 08, 2021 | 65.50 | 65.51 | 64.58 | 64.88 | 325,639 | -0.50(-0.76%) |
Dec 07, 2021 | 65.08 | 66.12 | 64.77 | 65.38 | 291,324 | +1.18(+1.84%) |
Dec 06, 2021 | 63.37 | 64.49 | 63.25 | 64.20 | 204,384 | +0.91(+1.44%) |
Dec 03, 2021 | 63.95 | 64.33 | 62.61 | 63.28 | 257,340 | -0.33(-0.52%) |
Dec 02, 2021 | 61.79 | 63.81 | 61.79 | 63.61 | 604,496 | +1.94(+3.14%) |
Dec 01, 2021 | 63.30 | 63.55 | 61.57 | 61.68 | 706,375 | -0.97(-1.55%) |
Nov 30, 2021 | 63.79 | 64.25 | 62.46 | 62.65 | 463,811 | -1.50(-2.33%) |
Nov 29, 2021 | 64.42 | 64.91 | 63.70 | 64.14 | 424,378 | +0.36(+0.56%) |
Nov 26, 2021 | 64.03 | 64.84 | 63.61 | 63.78 | 194,066 | -1.14(-1.75%) |
Nov 24, 2021 | 64.26 | 65.00 | 63.96 | 64.92 | 171,183 | +0.21(+0.33%) |
Nov 23, 2021 | 64.74 | 64.92 | 63.90 | 64.70 | 285,007 | -0.12(-0.19%) |
Nov 22, 2021 | 66.88 | 67.30 | 64.80 | 64.82 | 287,809 | -2.05(-3.07%) |
Nov 19, 2021 | 67.05 | 67.71 | 66.76 | 66.87 | 262,379 | -0.03(-0.04%) |
Nov 18, 2021 | 66.83 | 67.30 | 66.85 | 66.90 | 371,637 | +0.32(+0.48%) |
Nov 17, 2021 | 66.58 | 66.84 | 66.13 | 66.58 | 520,117 | -0.18(-0.28%) |
Nov 16, 2021 | 65.75 | 67.00 | 65.48 | 66.76 | 253,782 | +0.97(+1.47%) |
Nov 15, 2021 | 65.44 | 66.15 | 65.18 | 65.80 | 265,468 | +0.52(+0.79%) |
Nov 12, 2021 | 64.61 | 65.76 | 64.61 | 65.28 | 358,578 | +0.67(+1.04%) |
Nov 11, 2021 | 65.07 | 65.20 | 64.37 | 64.61 | 227,446 | -0.29(-0.45%) |
Nov 10, 2021 | 64.92 | 64.91 | 389,635 | -0.10(-0.16%) | ||
Nov 09, 2021 | 65.03 | 65.31 | 64.29 | 65.01 | 453,625 | -0.03(-0.04%) |
Nov 08, 2021 | 68.08 | 68.12 | 64.46 | 65.03 | 807,202 | -3.47(-5.06%) |
Nov 05, 2021 | 63.91 | 70.05 | 63.90 | 68.50 | 1,339,991 | +5.21(+8.24%) |
Nov 04, 2021 | 62.70 | 63.48 | 62.01 | 63.29 | 607,036 | +0.74(+1.18%) |
Nov 03, 2021 | 62.98 | 63.09 | 61.97 | 62.55 | 552,337 | -0.34(-0.54%) |
Nov 02, 2021 | 62.47 | 64.28 | 61.77 | 62.89 | 490,081 | +0.05(+0.07%) |
Nov 01, 2021 | 62.86 | 62.86 | 62.49 | 62.85 | 203,590 | -0.01(-0.01%) |
Oct 29, 2021 | 62.41 | 63.09 | 62.28 | 62.86 | 293,087 | +0.32(+0.51%) |
Oct 28, 2021 | 62.06 | 62.64 | 61.65 | 62.53 | 276,880 | +0.64(+1.04%) |
Oct 27, 2021 | 62.32 | 62.63 | 61.54 | 61.89 | 620,497 | -0.42(-0.68%) |
Oct 26, 2021 | 63.11 | 62.31 | 577,209 | -0.73(-1.15%) | ||
Oct 25, 2021 | 62.02 | 63.24 | 61.80 | 63.04 | 336,248 | +0.93(+1.50%) |
Oct 22, 2021 | 61.83 | 62.40 | 61.48 | 62.11 | 459,513 | +0.23(+0.37%) |
Oct 21, 2021 | 61.99 | 62.14 | 61.35 | 61.88 | 316,319 | +0.03(+0.04%) |
Oct 20, 2021 | 62.81 | 62.96 | 61.72 | 61.85 | 567,282 | -0.67(-1.07%) |
Oct 19, 2021 | 62.21 | 62.62 | 61.65 | 62.52 | 394,505 | +0.56(+0.91%) |
Oct 18, 2021 | 60.98 | 62.03 | 60.69 | 61.96 | 359,923 | +0.72(+1.17%) |
Oct 15, 2021 | 60.98 | 61.66 | 60.78 | 61.25 | 296,694 | +0.44(+0.73%) |
Oct 14, 2021 | 60.23 | 60.85 | 60.16 | 60.80 | 184,505 | +1.14(+1.91%) |
Oct 13, 2021 | 58.84 | 59.82 | 58.75 | 59.66 | 257,916 | +1.20(+2.06%) |
Oct 12, 2021 | 58.27 | 59.27 | 58.17 | 58.46 | 516,860 | +0.28(+0.47%) |
Oct 11, 2021 | 58.64 | 59.18 | 58.16 | 58.18 | 120,874 | -0.36(-0.61%) |
Oct 08, 2021 | 59.12 | 59.47 | 58.48 | 58.54 | 301,206 | -0.54(-0.92%) |
Oct 07, 2021 | 58.28 | 59.83 | 58.27 | 59.08 | 386,044 | +1.28(+2.21%) |
Oct 06, 2021 | 57.94 | 58.52 | 57.26 | 57.81 | 303,902 | -0.54(-0.93%) |
Oct 05, 2021 | 57.38 | 58.63 | 56.95 | 58.35 | 513,158 | +1.22(+2.14%) |
Oct 04, 2021 | 56.70 | 57.27 | 56.15 | 57.13 | 533,862 | +0.49(+0.86%) |