Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.13 | 39.65 | 37.40 | 38.44 | 2,143,006 | -0.76(-1.94%) |
Sep 29, 2022 | 38.88 | 39.22 | 38.16 | 39.20 | 1,470,616 | -0.57(-1.43%) |
Sep 28, 2022 | 38.86 | 40.16 | 38.72 | 39.77 | 1,253,411 | +1.02(+2.63%) |
Sep 27, 2022 | 39.27 | 39.87 | 38.14 | 38.75 | 1,980,431 | +0.09(+0.23%) |
Sep 26, 2022 | 39.99 | 40.42 | 38.49 | 38.66 | 2,527,715 | -1.53(-3.81%) |
Sep 23, 2022 | 41.29 | 41.56 | 39.75 | 40.19 | 2,389,576 | -2.08(-4.92%) |
Sep 22, 2022 | 43.46 | 43.57 | 42.06 | 42.27 | 1,429,179 | -1.10(-2.54%) |
Sep 21, 2022 | 44.11 | 45.00 | 43.35 | 43.37 | 1,161,316 | -0.49(-1.12%) |
Sep 20, 2022 | 44.56 | 45.33 | 43.44 | 43.86 | 1,608,215 | -1.35(-2.99%) |
Sep 19, 2022 | 44.25 | 45.72 | 44.00 | 45.21 | 1,720,914 | +0.72(+1.62%) |
Sep 16, 2022 | 45.44 | 46.09 | 44.26 | 44.49 | 5,926,147 | -1.64(-3.56%) |
Sep 15, 2022 | 45.92 | 47.57 | 45.92 | 46.13 | 1,602,534 | -0.23(-0.50%) |
Sep 14, 2022 | 48.02 | 48.02 | 45.98 | 46.36 | 2,127,832 | -1.64(-3.42%) |
Sep 13, 2022 | 48.54 | 49.62 | 47.74 | 48.00 | 2,624,485 | -2.82(-5.55%) |
Sep 12, 2022 | 50.55 | 52.08 | 50.48 | 50.82 | 2,527,590 | +1.05(+2.11%) |
Sep 09, 2022 | 49.13 | 50.11 | 48.93 | 49.77 | 2,002,209 | +1.48(+3.06%) |
Sep 08, 2022 | 47.12 | 48.37 | 46.37 | 48.29 | 1,726,448 | +0.37(+0.77%) |
Sep 07, 2022 | 45.94 | 48.08 | 45.94 | 47.92 | 1,665,049 | +1.72(+3.72%) |
Sep 06, 2022 | 48.00 | 48.31 | 45.65 | 46.20 | 2,219,222 | -1.59(-3.33%) |
Sep 02, 2022 | 48.06 | 48.79 | 47.09 | 47.79 | 2,120,486 | +0.29(+0.61%) |
Sep 01, 2022 | 46.34 | 47.86 | 45.57 | 47.50 | 2,427,718 | +0.32(+0.68%) |
Aug 31, 2022 | 48.92 | 49.08 | 47.06 | 47.18 | 2,335,983 | -1.97(-4.01%) |
Aug 30, 2022 | 49.95 | 50.18 | 48.67 | 49.15 | 1,731,736 | +0.07(+0.14%) |
Aug 29, 2022 | 48.36 | 49.65 | 48.13 | 49.08 | 1,435,031 | -0.31(-0.63%) |
Aug 26, 2022 | 52.24 | 52.28 | 49.33 | 49.39 | 1,597,497 | -2.44(-4.71%) |
Aug 25, 2022 | 50.76 | 52.87 | 50.50 | 51.83 | 1,460,208 | +1.07(+2.11%) |
Aug 24, 2022 | 50.44 | 51.17 | 49.87 | 50.76 | 1,329,095 | +0.27(+0.53%) |
Aug 23, 2022 | 50.20 | 51.77 | 50.11 | 50.49 | 1,626,406 | +0.67(+1.34%) |
Aug 22, 2022 | 50.49 | 50.70 | 49.43 | 49.82 | 2,144,168 | -2.08(-4.01%) |
Aug 19, 2022 | 53.37 | 53.55 | 51.59 | 51.90 | 1,690,967 | -1.95(-3.62%) |
Aug 18, 2022 | 53.67 | 54.32 | 52.87 | 53.85 | 1,356,927 | +0.05(+0.09%) |
Aug 17, 2022 | 52.56 | 54.38 | 52.00 | 53.80 | 3,089,167 | +0.34(+0.64%) |
Aug 16, 2022 | 51.80 | 53.89 | 51.80 | 53.46 | 2,378,165 | +1.48(+2.85%) |
Aug 15, 2022 | 51.01 | 52.02 | 50.77 | 51.98 | 1,426,472 | +0.38(+0.74%) |
Aug 12, 2022 | 51.04 | 51.84 | 50.73 | 51.60 | 1,485,231 | +0.80(+1.57%) |
Aug 11, 2022 | 50.88 | 52.59 | 50.69 | 50.80 | 1,692,382 | +0.75(+1.50%) |
Aug 10, 2022 | 50.32 | 51.83 | 49.94 | 50.05 | 2,080,806 | +1.46(+3.00%) |
Aug 09, 2022 | 51.01 | 51.01 | 47.87 | 48.59 | 2,713,664 | -2.40(-4.71%) |
Aug 08, 2022 | 50.15 | 51.77 | 50.07 | 50.99 | 2,399,285 | +1.39(+2.80%) |
Aug 05, 2022 | 48.52 | 49.88 | 48.52 | 49.60 | 1,139,799 | +0.27(+0.55%) |
Aug 04, 2022 | 49.21 | 49.44 | 48.53 | 49.33 | 1,052,415 | -0.07(-0.14%) |
Aug 03, 2022 | 48.26 | 49.67 | 48.26 | 49.40 | 1,058,234 | +1.44(+3.00%) |
Aug 02, 2022 | 48.46 | 48.82 | 47.76 | 47.96 | 1,646,490 | -1.13(-2.30%) |
Aug 01, 2022 | 48.07 | 49.93 | 47.85 | 49.09 | 1,402,530 | +0.41(+0.84%) |
Jul 29, 2022 | 48.50 | 48.98 | 47.80 | 48.68 | 1,916,493 | +0.05(+0.10%) |
Jul 28, 2022 | 49.30 | 49.31 | 47.34 | 48.63 | 2,184,328 | +0.29(+0.60%) |
Jul 27, 2022 | 46.49 | 48.52 | 46.04 | 48.34 | 1,421,982 | +2.23(+4.84%) |
Jul 26, 2022 | 47.44 | 47.84 | 46.05 | 46.11 | 1,982,510 | -2.31(-4.77%) |
Jul 25, 2022 | 48.70 | 49.00 | 47.36 | 48.42 | 1,404,105 | +0.69(+1.45%) |
Jul 22, 2022 | 48.65 | 49.08 | 46.99 | 47.73 | 1,991,577 | -0.68(-1.40%) |
Jul 21, 2022 | 47.84 | 48.64 | 46.40 | 48.41 | 1,920,426 | +0.23(+0.48%) |
Jul 20, 2022 | 46.00 | 48.38 | 45.14 | 48.18 | 3,861,120 | +1.89(+4.08%) |
Jul 19, 2022 | 44.62 | 46.78 | 44.41 | 46.29 | 2,644,149 | +2.71(+6.22%) |
Jul 18, 2022 | 43.60 | 45.11 | 43.44 | 43.58 | 2,767,336 | +0.87(+2.04%) |
Jul 15, 2022 | 42.34 | 42.82 | 40.90 | 42.71 | 1,752,831 | +0.77(+1.84%) |
Jul 14, 2022 | 41.65 | 42.01 | 40.41 | 41.94 | 2,219,100 | -0.69(-1.62%) |
Jul 13, 2022 | 42.00 | 42.77 | 41.63 | 42.63 | 1,964,015 | -0.14(-0.33%) |
Jul 12, 2022 | 41.24 | 43.41 | 41.24 | 42.77 | 1,908,869 | +1.06(+2.54%) |
Jul 11, 2022 | 42.32 | 42.90 | 41.26 | 41.71 | 1,266,742 | -1.33(-3.09%) |
Jul 08, 2022 | 43.14 | 43.27 | 41.84 | 43.04 | 1,273,594 | -0.08(-0.19%) |
Jul 07, 2022 | 42.32 | 43.50 | 41.98 | 43.12 | 1,879,561 | +1.54(+3.70%) |
Jul 06, 2022 | 41.65 | 42.38 | 40.29 | 41.58 | 1,786,222 | -0.38(-0.91%) |
Jul 05, 2022 | 40.18 | 42.01 | 39.91 | 41.96 | 2,336,279 | +0.73(+1.77%) |
Jul 01, 2022 | 40.69 | 41.62 | 39.72 | 41.23 | 1,775,059 | +0.22(+0.54%) |
Jun 30, 2022 | 40.84 | 41.63 | 39.98 | 41.01 | 1,979,362 | -1.04(-2.47%) |
Jun 29, 2022 | 44.02 | 44.02 | 41.42 | 42.05 | 1,939,826 | -2.20(-4.97%) |
Jun 28, 2022 | 45.52 | 46.46 | 44.15 | 44.25 | 1,109,816 | -0.46(-1.03%) |
Jun 27, 2022 | 46.22 | 46.57 | 44.26 | 44.71 | 2,433,759 | -1.31(-2.85%) |
Jun 24, 2022 | 44.94 | 46.85 | 44.72 | 46.02 | 3,171,649 | +1.91(+4.33%) |
Jun 23, 2022 | 44.25 | 44.65 | 43.26 | 44.11 | 2,391,654 | +0.35(+0.80%) |
Jun 22, 2022 | 43.96 | 44.74 | 43.17 | 43.76 | 2,350,156 | -1.11(-2.47%) |
Jun 21, 2022 | 46.36 | 46.52 | 44.58 | 44.87 | 2,608,447 | -0.13(-0.29%) |
Jun 17, 2022 | 43.57 | 45.56 | 43.30 | 45.00 | 2,689,022 | +1.33(+3.05%) |
Jun 16, 2022 | 45.46 | 45.95 | 42.77 | 43.67 | 3,335,608 | -3.74(-7.89%) |
Jun 15, 2022 | 47.39 | 48.52 | 46.32 | 47.41 | 5,316,518 | +1.03(+2.22%) |
Jun 14, 2022 | 45.54 | 47.39 | 45.54 | 46.38 | 3,773,728 | +0.70(+1.53%) |
Jun 13, 2022 | 46.53 | 46.99 | 43.55 | 45.68 | 4,281,259 | -2.57(-5.33%) |
Jun 10, 2022 | 49.37 | 50.01 | 48.09 | 48.25 | 3,377,069 | -2.15(-4.27%) |
Jun 09, 2022 | 50.83 | 51.48 | 50.29 | 50.40 | 2,737,717 | -1.26(-2.44%) |
Jun 08, 2022 | 51.42 | 52.83 | 51.02 | 51.66 | 2,347,336 | -0.47(-0.90%) |
Jun 07, 2022 | 49.79 | 52.26 | 49.55 | 52.13 | 2,976,995 | +1.06(+2.08%) |
Jun 06, 2022 | 49.88 | 51.41 | 49.52 | 51.07 | 3,346,520 | +1.37(+2.76%) |
Jun 03, 2022 | 48.10 | 50.47 | 47.86 | 49.70 | 2,745,161 | +0.65(+1.33%) |
Jun 02, 2022 | 49.42 | 50.05 | 48.48 | 49.05 | 2,684,482 | -0.22(-0.45%) |
Jun 01, 2022 | 51.30 | 51.35 | 48.58 | 49.27 | 5,091,854 | +0.53(+1.09%) |
May 31, 2022 | 47.55 | 49.34 | 47.17 | 48.74 | 4,118,655 | +1.17(+2.46%) |
May 27, 2022 | 45.77 | 47.62 | 45.68 | 47.57 | 2,420,754 | +1.69(+3.68%) |
May 26, 2022 | 43.60 | 46.16 | 43.60 | 45.88 | 2,806,397 | +2.99(+6.97%) |
May 25, 2022 | 38.58 | 42.99 | 38.57 | 42.89 | 3,354,292 | +3.73(+9.53%) |
May 24, 2022 | 41.03 | 41.16 | 38.29 | 39.16 | 2,867,486 | -2.98(-7.07%) |
May 23, 2022 | 42.20 | 42.62 | 40.95 | 42.14 | 2,201,879 | +0.46(+1.10%) |
May 20, 2022 | 43.77 | 43.77 | 40.29 | 41.68 | 2,030,883 | -0.97(-2.27%) |
May 19, 2022 | 41.80 | 43.40 | 41.26 | 42.65 | 2,776,413 | +0.15(+0.35%) |
May 18, 2022 | 43.45 | 44.11 | 41.53 | 42.50 | 2,815,091 | -2.59(-5.74%) |
May 17, 2022 | 44.38 | 45.55 | 43.54 | 45.09 | 3,135,925 | +1.90(+4.40%) |
May 16, 2022 | 42.74 | 44.17 | 42.40 | 43.19 | 1,562,501 | +0.19(+0.44%) |
May 13, 2022 | 41.35 | 43.41 | 41.24 | 43.00 | 2,546,389 | +2.27(+5.57%) |
May 12, 2022 | 38.88 | 42.10 | 37.86 | 40.73 | 4,595,653 | +3.42(+9.17%) |
May 11, 2022 | 41.04 | 41.37 | 36.90 | 37.31 | 5,162,671 | -3.80(-9.24%) |
May 10, 2022 | 42.14 | 42.17 | 39.38 | 41.11 | 3,522,284 | -0.28(-0.68%) |
May 09, 2022 | 43.35 | 43.89 | 41.08 | 41.39 | 2,790,426 | -2.73(-6.19%) |
May 06, 2022 | 44.85 | 45.25 | 42.77 | 44.12 | 2,384,649 | -0.86(-1.91%) |
May 05, 2022 | 47.98 | 47.98 | 44.34 | 44.98 | 2,351,891 | -3.56(-7.33%) |
May 04, 2022 | 48.27 | 48.66 | 45.47 | 48.54 | 2,855,299 | +0.34(+0.71%) |
May 03, 2022 | 49.17 | 49.61 | 47.32 | 48.20 | 1,586,231 | -0.77(-1.57%) |
May 02, 2022 | 47.71 | 49.06 | 46.88 | 48.97 | 1,662,468 | +1.27(+2.66%) |
Apr 29, 2022 | 48.65 | 50.00 | 47.34 | 47.70 | 1,316,349 | -1.18(-2.41%) |
Apr 28, 2022 | 48.33 | 49.36 | 46.94 | 48.88 | 1,282,344 | +1.45(+3.06%) |
Apr 27, 2022 | 45.76 | 48.35 | 45.51 | 47.43 | 1,899,907 | +0.95(+2.04%) |
Apr 26, 2022 | 47.82 | 48.47 | 46.44 | 46.48 | 1,843,384 | -2.17(-4.46%) |
Apr 25, 2022 | 47.92 | 48.69 | 46.93 | 48.65 | 2,038,929 | +0.11(+0.23%) |
Apr 22, 2022 | 49.85 | 50.64 | 48.15 | 48.54 | 1,450,309 | -2.15(-4.24%) |
Apr 21, 2022 | 53.00 | 53.30 | 49.98 | 50.69 | 1,591,545 | -1.38(-2.65%) |
Apr 20, 2022 | 52.75 | 53.28 | 51.98 | 52.07 | 1,319,988 | -0.07(-0.13%) |
Apr 19, 2022 | 50.25 | 52.52 | 49.95 | 52.14 | 1,239,145 | +2.33(+4.68%) |
Apr 18, 2022 | 50.00 | 50.74 | 49.19 | 49.81 | 1,112,818 | +0.01(+0.02%) |
Apr 14, 2022 | 50.69 | 51.67 | 49.76 | 49.80 | 1,526,869 | -0.91(-1.79%) |
Apr 13, 2022 | 49.86 | 51.64 | 49.71 | 50.71 | 1,735,258 | +1.06(+2.13%) |
Apr 12, 2022 | 49.37 | 50.98 | 49.05 | 49.65 | 2,419,780 | +1.01(+2.08%) |
Apr 11, 2022 | 47.88 | 49.69 | 47.07 | 48.64 | 1,876,759 | +0.78(+1.63%) |
Apr 08, 2022 | 47.27 | 48.70 | 46.53 | 47.86 | 2,122,020 | +0.17(+0.36%) |
Apr 07, 2022 | 47.73 | 48.25 | 45.82 | 47.69 | 2,339,315 | -0.33(-0.69%) |
Apr 06, 2022 | 48.43 | 48.64 | 46.76 | 48.02 | 1,739,691 | -1.28(-2.60%) |
Apr 05, 2022 | 50.37 | 50.67 | 49.10 | 49.30 | 1,513,653 | -1.41(-2.78%) |
Apr 04, 2022 | 50.82 | 51.60 | 50.28 | 50.71 | 2,659,555 | -0.28(-0.55%) |
Apr 01, 2022 | 51.83 | 52.15 | 50.40 | 50.99 | 1,578,607 | -0.40(-0.78%) |
Mar 31, 2022 | 53.52 | 53.77 | 51.36 | 51.39 | 1,712,866 | -3.10(-5.69%) |
Mar 30, 2022 | 56.30 | 56.41 | 54.13 | 54.49 | 1,326,835 | -2.37(-4.17%) |
Mar 29, 2022 | 55.61 | 57.98 | 55.39 | 56.86 | 2,108,301 | +3.09(+5.75%) |
Mar 28, 2022 | 53.74 | 54.03 | 52.74 | 53.77 | 1,374,299 | -0.11(-0.20%) |
Mar 25, 2022 | 53.79 | 54.71 | 53.50 | 53.88 | 1,157,739 | +0.47(+0.88%) |
Mar 24, 2022 | 54.22 | 54.27 | 52.70 | 53.41 | 1,318,802 | -0.26(-0.48%) |
Mar 23, 2022 | 54.32 | 54.57 | 53.42 | 53.67 | 1,393,875 | -1.18(-2.15%) |
Mar 22, 2022 | 55.37 | 56.26 | 54.21 | 54.85 | 1,338,959 | +0.33(+0.61%) |
Mar 21, 2022 | 55.77 | 55.84 | 54.04 | 54.52 | 1,179,733 | -1.04(-1.87%) |
Mar 18, 2022 | 54.86 | 55.73 | 54.20 | 55.56 | 3,110,933 | +0.24(+0.43%) |
Mar 17, 2022 | 54.34 | 55.53 | 53.27 | 55.32 | 1,831,479 | +0.62(+1.13%) |
Mar 16, 2022 | 51.66 | 54.86 | 51.41 | 54.70 | 3,320,541 | +4.54(+9.05%) |
Mar 15, 2022 | 49.00 | 51.07 | 48.69 | 50.16 | 2,780,854 | +0.87(+1.77%) |
Mar 14, 2022 | 49.34 | 50.24 | 48.37 | 49.29 | 2,158,695 | -0.03(-0.06%) |
Mar 11, 2022 | 50.55 | 50.88 | 48.80 | 49.32 | 2,377,202 | -0.88(-1.75%) |
Mar 10, 2022 | 49.37 | 51.78 | 48.80 | 50.20 | 3,011,857 | -0.19(-0.38%) |
Mar 09, 2022 | 50.15 | 52.09 | 49.17 | 50.39 | 7,822,827 | +3.80(+8.16%) |
Mar 08, 2022 | 47.56 | 49.64 | 45.05 | 46.59 | 6,832,450 | +0.43(+0.93%) |
Mar 07, 2022 | 52.55 | 53.55 | 46.16 | 46.16 | 9,508,005 | -8.38(-15.36%) |
Mar 04, 2022 | 63.08 | 63.16 | 53.44 | 54.54 | 7,336,036 | -9.86(-15.31%) |
Mar 03, 2022 | 68.98 | 69.65 | 63.98 | 64.40 | 2,536,808 | -4.78(-6.91%) |
Mar 02, 2022 | 66.53 | 69.58 | 65.61 | 69.18 | 3,315,298 | +2.71(+4.08%) |
Mar 01, 2022 | 66.87 | 67.73 | 65.53 | 66.47 | 7,298,665 | -1.27(-1.87%) |
Feb 28, 2022 | 66.59 | 68.67 | 66.47 | 67.74 | 2,584,240 | -1.23(-1.78%) |
Feb 25, 2022 | 65.97 | 69.00 | 67.67 | 68.97 | 1,805,508 | +2.94(+4.45%) |
Feb 24, 2022 | 64.05 | 66.38 | 63.08 | 66.03 | 4,247,947 | -0.97(-1.45%) |
Feb 23, 2022 | 68.03 | 68.14 | 66.21 | 67.00 | 2,601,471 | -0.27(-0.40%) |
Feb 22, 2022 | 66.89 | 68.39 | 66.33 | 67.27 | 2,454,325 | -0.54(-0.80%) |
Feb 18, 2022 | 67.81 | 0 | -0.33(-0.48%) | |||
Feb 17, 2022 | 69.75 | 71.08 | 68.13 | 68.14 | 1,707,207 | -2.62(-3.70%) |
Feb 16, 2022 | 69.45 | 71.17 | 69.27 | 70.76 | 901,389 | +0.82(+1.17%) |
Feb 15, 2022 | 68.18 | 70.25 | 68.18 | 69.94 | 2,015,264 | +3.14(+4.70%) |
Feb 14, 2022 | 67.50 | 68.51 | 66.77 | 66.80 | 2,153,498 | -0.32(-0.48%) |
Feb 11, 2022 | 69.56 | 69.76 | 66.62 | 67.12 | 2,152,960 | -2.88(-4.11%) |
Feb 10, 2022 | 68.43 | 72.37 | 68.21 | 70.00 | 2,455,502 | +0.04(+0.06%) |
Feb 09, 2022 | 68.72 | 70.70 | 68.72 | 69.96 | 1,952,865 | +1.64(+2.40%) |
Feb 08, 2022 | 64.64 | 68.62 | 64.64 | 68.32 | 3,201,071 | +3.49(+5.38%) |
Feb 07, 2022 | 65.21 | 66.02 | 64.04 | 64.83 | 1,857,614 | -0.32(-0.49%) |
Feb 04, 2022 | 64.50 | 65.87 | 63.52 | 65.15 | 2,823,433 | +0.65(+1.01%) |
Feb 03, 2022 | 67.50 | 64.01 | 64.50 | 3,223,787 | -1.80(-2.71%) | |
Feb 02, 2022 | 66.66 | 70.63 | 63.43 | 66.30 | 5,953,471 | +4.81(+7.82%) |
Feb 01, 2022 | 60.95 | 61.77 | 59.74 | 61.49 | 3,121,634 | +1.42(+2.36%) |
Jan 31, 2022 | 56.68 | 60.15 | 60.07 | 2,724,056 | +3.00(+5.26%) | |
Jan 28, 2022 | 55.41 | 57.08 | 53.30 | 57.07 | 1,877,739 | +1.27(+2.28%) |
Jan 27, 2022 | 56.04 | 57.52 | 54.93 | 55.80 | 2,730,849 | +1.12(+2.05%) |
Jan 26, 2022 | 57.31 | 58.09 | 53.92 | 54.68 | 2,681,854 | -1.96(-3.46%) |
Jan 25, 2022 | 54.77 | 57.00 | 54.14 | 56.64 | 2,064,470 | +0.35(+0.62%) |
Jan 24, 2022 | 52.52 | 56.47 | 51.45 | 56.29 | 2,640,744 | +2.68(+5.00%) |
Jan 21, 2022 | 53.25 | 55.52 | 52.94 | 53.61 | 1,792,886 | -0.70(-1.29%) |
Jan 20, 2022 | 56.50 | 57.78 | 54.06 | 54.31 | 1,904,919 | -2.19(-3.88%) |
Jan 19, 2022 | 58.45 | 58.84 | 56.34 | 56.50 | 1,482,348 | -0.58(-1.02%) |
Jan 18, 2022 | 57.45 | 57.70 | 56.50 | 57.08 | 1,381,995 | -0.99(-1.70%) |
Jan 14, 2022 | 58.07 | 0 | -2.92(-4.79%) | |||
Jan 13, 2022 | 60.21 | 62.21 | 60.17 | 60.99 | 1,341,301 | +0.96(+1.60%) |
Jan 12, 2022 | 59.82 | 61.15 | 59.30 | 60.03 | 859,172 | -0.36(-0.60%) |
Jan 11, 2022 | 58.74 | 60.44 | 57.59 | 60.39 | 1,262,324 | +1.97(+3.37%) |
Jan 10, 2022 | 60.88 | 61.36 | 57.06 | 58.42 | 2,558,413 | -3.42(-5.53%) |
Jan 07, 2022 | 65.54 | 65.77 | 61.81 | 61.84 | 1,430,220 | -3.76(-5.73%) |
Jan 06, 2022 | 65.24 | 66.25 | 63.59 | 65.60 | 797,312 | +0.27(+0.41%) |
Jan 05, 2022 | 67.72 | 67.72 | 64.78 | 65.33 | 1,014,471 | -1.83(-2.72%) |
Jan 04, 2022 | 66.74 | 67.75 | 66.14 | 67.16 | 1,018,302 | +1.12(+1.70%) |
Jan 03, 2022 | 65.37 | 67.33 | 65.13 | 66.04 | 1,028,732 | +1.13(+1.74%) |
Dec 31, 2021 | 64.20 | 65.16 | 63.81 | 64.91 | 772,796 | +0.45(+0.70%) |
Dec 30, 2021 | 64.01 | 65.48 | 64.01 | 64.46 | 849,077 | +0.45(+0.70%) |
Dec 29, 2021 | 62.93 | 64.43 | 62.63 | 64.01 | 528,275 | +0.97(+1.54%) |
Dec 28, 2021 | 63.88 | 64.89 | 62.82 | 63.04 | 685,422 | -0.32(-0.51%) |
Dec 27, 2021 | 62.20 | 63.47 | 61.43 | 63.36 | 1,045,175 | +1.67(+2.71%) |
Dec 23, 2021 | 61.20 | 61.99 | 60.91 | 61.69 | 778,714 | +0.27(+0.44%) |
Dec 22, 2021 | 60.74 | 61.83 | 60.16 | 61.42 | 699,723 | +0.42(+0.69%) |
Dec 21, 2021 | 59.30 | 61.19 | 59.30 | 61.00 | 1,058,921 | +2.33(+3.97%) |
Dec 20, 2021 | 60.10 | 60.30 | 57.98 | 58.67 | 1,839,712 | -2.80(-4.56%) |
Dec 17, 2021 | 60.95 | 62.41 | 60.62 | 61.47 | 3,122,033 | +0.21(+0.34%) |
Dec 16, 2021 | 64.00 | 64.16 | 60.36 | 61.26 | 1,365,083 | -2.00(-3.16%) |
Dec 15, 2021 | 62.43 | 63.36 | 60.34 | 63.26 | 1,519,064 | +0.19(+0.30%) |
Dec 14, 2021 | 63.72 | 64.77 | 62.51 | 63.07 | 1,680,821 | +0.58(+0.93%) |
Dec 13, 2021 | 65.12 | 65.81 | 61.22 | 62.49 | 1,560,838 | -3.09(-4.71%) |
Dec 10, 2021 | 66.10 | 66.41 | 64.50 | 65.58 | 834,167 | -0.43(-0.65%) |
Dec 09, 2021 | 66.62 | 68.20 | 65.74 | 66.01 | 1,580,678 | +0.09(+0.14%) |
Dec 08, 2021 | 66.50 | 67.20 | 65.60 | 65.92 | 1,066,714 | -0.77(-1.15%) |
Dec 07, 2021 | 64.50 | 67.63 | 64.50 | 66.69 | 1,414,240 | +3.00(+4.71%) |
Dec 06, 2021 | 62.80 | 64.89 | 61.80 | 63.69 | 1,874,363 | +2.19(+3.56%) |
Dec 03, 2021 | 63.25 | 64.05 | 60.92 | 61.50 | 1,743,788 | -1.55(-2.46%) |
Dec 02, 2021 | 59.46 | 63.31 | 59.00 | 63.05 | 2,781,204 | +4.08(+6.92%) |
Dec 01, 2021 | 60.97 | 63.28 | 58.86 | 58.97 | 1,646,884 | -0.25(-0.42%) |
Nov 30, 2021 | 59.37 | 60.47 | 57.39 | 59.22 | 2,592,975 | -1.01(-1.68%) |
Nov 29, 2021 | 62.91 | 63.68 | 60.20 | 60.23 | 2,157,913 | -1.32(-2.14%) |
Nov 26, 2021 | 60.55 | 62.19 | 58.82 | 61.55 | 2,661,782 | -2.19(-3.44%) |
Nov 24, 2021 | 62.57 | 64.04 | 61.92 | 63.74 | 1,428,708 | -0.32(-0.50%) |
Nov 23, 2021 | 63.45 | 64.51 | 63.12 | 64.06 | 1,583,634 | +0.04(+0.06%) |
Nov 22, 2021 | 63.13 | 64.85 | 62.78 | 64.02 | 1,950,933 | +1.43(+2.28%) |
Nov 19, 2021 | 63.61 | 64.03 | 62.42 | 62.59 | 1,883,670 | -1.82(-2.83%) |
Nov 18, 2021 | 65.00 | 64.67 | 64.19 | 64.41 | 1,171,820 | +0.88(+1.39%) |
Nov 17, 2021 | 65.15 | 65.15 | 62.91 | 63.53 | 1,809,707 | -1.84(-2.81%) |
Nov 16, 2021 | 64.76 | 66.78 | 64.15 | 65.37 | 2,175,413 | +1.31(+2.04%) |
Nov 15, 2021 | 64.20 | 64.82 | 63.90 | 64.06 | 701,870 | +0.72(+1.14%) |
Nov 12, 2021 | 64.25 | 64.56 | 63.21 | 63.34 | 689,238 | -0.86(-1.34%) |
Nov 11, 2021 | 64.48 | 65.30 | 63.80 | 64.20 | 1,454,157 | +0.94(+1.49%) |
Nov 10, 2021 | 63.51 | 63.26 | 1,016,178 | -1.15(-1.79%) | ||
Nov 09, 2021 | 64.79 | 65.70 | 63.30 | 64.41 | 1,142,090 | -0.32(-0.49%) |
Nov 08, 2021 | 66.00 | 66.59 | 64.69 | 64.73 | 1,876,295 | -0.58(-0.89%) |
Nov 05, 2021 | 67.77 | 68.81 | 64.90 | 65.31 | 2,483,149 | -1.25(-1.88%) |
Nov 04, 2021 | 67.00 | 69.26 | 66.09 | 66.56 | 4,744,977 | +2.31(+3.60%) |
Nov 03, 2021 | 62.90 | 64.80 | 61.26 | 64.25 | 6,750,809 | +8.72(+15.70%) |
Nov 02, 2021 | 55.34 | 56.26 | 54.74 | 55.53 | 2,896,926 | -0.03(-0.05%) |
Nov 01, 2021 | 53.73 | 55.68 | 54.20 | 55.56 | 1,356,908 | +2.32(+4.36%) |
Oct 29, 2021 | 53.24 | 54.04 | 52.92 | 53.24 | 958,115 | -0.59(-1.10%) |
Oct 28, 2021 | 52.63 | 54.34 | 52.52 | 53.83 | 796,061 | +1.17(+2.22%) |
Oct 27, 2021 | 54.40 | 54.55 | 52.65 | 52.66 | 1,121,503 | -1.81(-3.32%) |
Oct 26, 2021 | 53.69 | 54.47 | 2,191,631 | +1.38(+2.60%) | ||
Oct 25, 2021 | 52.56 | 53.44 | 52.56 | 53.09 | 705,483 | +0.60(+1.14%) |
Oct 22, 2021 | 52.11 | 52.69 | 51.71 | 52.49 | 842,613 | -0.12(-0.23%) |
Oct 21, 2021 | 52.12 | 53.75 | 52.07 | 52.61 | 1,187,952 | +0.85(+1.64%) |
Oct 20, 2021 | 50.99 | 52.86 | 50.98 | 51.76 | 777,823 | +0.46(+0.90%) |
Oct 19, 2021 | 52.80 | 52.80 | 51.19 | 51.30 | 1,056,760 | -0.99(-1.89%) |
Oct 18, 2021 | 51.75 | 52.43 | 50.65 | 52.29 | 1,243,502 | -0.16(-0.31%) |
Oct 15, 2021 | 52.44 | 52.85 | 51.75 | 52.45 | 1,188,494 | +0.70(+1.35%) |
Oct 14, 2021 | 53.23 | 53.32 | 51.60 | 51.75 | 1,632,807 | -0.17(-0.33%) |
Oct 13, 2021 | 51.70 | 51.98 | 50.74 | 51.92 | 1,633,506 | +0.97(+1.90%) |
Oct 12, 2021 | 49.52 | 51.20 | 48.26 | 50.95 | 2,173,396 | +1.54(+3.12%) |
Oct 11, 2021 | 49.56 | 50.75 | 49.27 | 49.41 | 957,134 | -0.30(-0.60%) |
Oct 08, 2021 | 50.74 | 51.36 | 49.22 | 49.71 | 1,032,785 | -1.24(-2.43%) |
Oct 07, 2021 | 49.76 | 51.64 | 49.75 | 50.95 | 1,479,226 | +2.49(+5.14%) |
Oct 06, 2021 | 49.38 | 50.02 | 47.78 | 48.46 | 1,878,699 | -1.58(-3.16%) |
Oct 05, 2021 | 50.04 | 51.49 | 49.80 | 50.04 | 1,492,463 | +0.17(+0.34%) |
Oct 04, 2021 | 50.08 | 51.04 | 49.66 | 49.87 | 1,424,808 | +0.04(+0.08%) |