Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.64 | 55.84 | 55.55 | 55.72 | 15,970,415 | -0.53(-0.94%) |
Oct 28, 2022 | 55.69 | 56.25 | 55.52 | 56.25 | 11,899,806 | +0.52(+0.93%) |
Oct 27, 2022 | 56.06 | 56.51 | 55.71 | 55.73 | 15,407,149 | -0.48(-0.85%) |
Oct 26, 2022 | 55.77 | 56.66 | 55.71 | 56.21 | 12,742,825 | +0.53(+0.95%) |
Oct 25, 2022 | 54.88 | 55.75 | 54.86 | 55.68 | 10,956,177 | +1.24(+2.28%) |
Oct 24, 2022 | 54.31 | 54.70 | 53.99 | 54.44 | 14,755,762 | -0.04(-0.07%) |
Oct 21, 2022 | 53.05 | 54.52 | 52.83 | 54.48 | 20,163,108 | +0.95(+1.77%) |
Oct 20, 2022 | 53.75 | 54.32 | 53.40 | 53.53 | 14,556,115 | -0.08(-0.15%) |
Oct 19, 2022 | 53.82 | 54.03 | 53.28 | 53.61 | 11,394,098 | -0.72(-1.33%) |
Oct 18, 2022 | 54.77 | 54.79 | 53.94 | 54.33 | 14,503,217 | +0.39(+0.72%) |
Oct 17, 2022 | 53.81 | 54.19 | 53.79 | 53.94 | 16,540,236 | +1.30(+2.47%) |
Oct 14, 2022 | 53.81 | 53.93 | 52.58 | 52.64 | 15,213,672 | -0.82(-1.53%) |
Oct 13, 2022 | 51.46 | 53.71 | 51.34 | 53.46 | 19,246,164 | +1.11(+2.12%) |
Oct 12, 2022 | 52.37 | 52.67 | 52.23 | 52.35 | 12,149,942 | -0.20(-0.38%) |
Oct 11, 2022 | 52.82 | 53.41 | 52.40 | 52.55 | 15,850,275 | -0.58(-1.09%) |
Oct 10, 2022 | 53.41 | 53.45 | 52.82 | 53.13 | 13,093,502 | -0.35(-0.65%) |
Oct 07, 2022 | 54.03 | 54.12 | 53.26 | 53.48 | 12,048,408 | -0.84(-1.55%) |
Oct 06, 2022 | 54.66 | 54.93 | 54.28 | 54.32 | 12,025,689 | -0.92(-1.67%) |
Oct 05, 2022 | 54.98 | 55.57 | 54.61 | 55.24 | 14,000,173 | -0.71(-1.27%) |
Oct 04, 2022 | 55.14 | 55.97 | 55.13 | 55.95 | 18,259,304 | +2.21(+4.11%) |
Oct 03, 2022 | 53.25 | 53.97 | 52.99 | 53.74 | 16,454,414 | +1.07(+2.03%) |
Sep 30, 2022 | 52.72 | 53.35 | 52.61 | 52.67 | 48,895,724 | -0.17(-0.32%) |
Sep 29, 2022 | 52.72 | 52.90 | 52.13 | 52.84 | 18,305,368 | -0.71(-1.33%) |
Sep 28, 2022 | 52.22 | 53.67 | 52.06 | 53.55 | 23,602,596 | +1.23(+2.35%) |
Sep 27, 2022 | 52.94 | 53.20 | 51.98 | 52.32 | 65,149,304 | -0.36(-0.68%) |
Sep 26, 2022 | 52.95 | 53.44 | 52.42 | 52.68 | 22,033,780 | -0.83(-1.55%) |
Sep 23, 2022 | 54.00 | 54.09 | 53.13 | 53.51 | 16,120,014 | -1.81(-3.27%) |
Sep 22, 2022 | 55.72 | 55.80 | 55.07 | 55.32 | 15,877,914 | -0.17(-0.31%) |
Sep 21, 2022 | 56.19 | 56.65 | 55.45 | 55.49 | 14,811,300 | -0.71(-1.26%) |
Sep 20, 2022 | 56.39 | 56.53 | 55.88 | 56.20 | 17,045,416 | -0.99(-1.73%) |
Sep 19, 2022 | 56.41 | 57.25 | 56.38 | 57.19 | 11,910,156 | +0.15(+0.26%) |
Sep 16, 2022 | 56.88 | 57.22 | 56.70 | 57.04 | 11,016,198 | -0.32(-0.56%) |
Sep 15, 2022 | 57.46 | 57.95 | 57.26 | 57.36 | 9,195,671 | -0.52(-0.90%) |
Sep 14, 2022 | 57.83 | 58.12 | 57.55 | 57.88 | 9,062,120 | +0.20(+0.35%) |
Sep 13, 2022 | 58.63 | 58.96 | 57.62 | 57.68 | 8,767,208 | -2.07(-3.46%) |
Sep 12, 2022 | 59.70 | 60.02 | 59.62 | 59.75 | 9,604,996 | +0.77(+1.31%) |
Sep 09, 2022 | 58.60 | 59.01 | 58.54 | 58.98 | 7,796,759 | +1.49(+2.59%) |
Sep 08, 2022 | 56.84 | 57.56 | 56.72 | 57.49 | 12,348,361 | +0.09(+0.16%) |
Sep 07, 2022 | 56.49 | 57.43 | 56.44 | 57.40 | 15,937,226 | +0.49(+0.86%) |
Sep 06, 2022 | 57.34 | 57.44 | 56.73 | 56.91 | 12,000,462 | -0.17(-0.30%) |
Sep 02, 2022 | 57.91 | 58.34 | 56.90 | 57.08 | 8,960,318 | -0.39(-0.68%) |
Sep 01, 2022 | 57.41 | 57.55 | 56.88 | 57.47 | 17,168,244 | -0.82(-1.41%) |
Aug 31, 2022 | 58.70 | 58.90 | 58.28 | 58.29 | 11,244,664 | -0.40(-0.68%) |
Aug 30, 2022 | 59.50 | 59.54 | 58.53 | 58.69 | 10,855,329 | -0.37(-0.63%) |
Aug 29, 2022 | 58.93 | 59.30 | 58.86 | 59.06 | 11,446,603 | -0.10(-0.17%) |
Aug 26, 2022 | 60.78 | 60.87 | 59.14 | 59.16 | 6,657,360 | -1.62(-2.67%) |
Aug 25, 2022 | 60.26 | 60.80 | 60.16 | 60.78 | 6,502,418 | +0.65(+1.08%) |
Aug 24, 2022 | 59.79 | 60.33 | 59.74 | 60.13 | 6,745,730 | +0.10(+0.17%) |
Aug 23, 2022 | 59.81 | 60.48 | 59.78 | 60.03 | 6,092,969 | +0.06(+0.10%) |
Aug 22, 2022 | 60.35 | 60.38 | 59.83 | 59.97 | 8,829,824 | -1.08(-1.77%) |
Aug 19, 2022 | 61.31 | 61.40 | 60.91 | 61.05 | 7,264,635 | -0.88(-1.42%) |
Aug 18, 2022 | 62.11 | 62.12 | 61.73 | 61.93 | 6,027,147 | -0.21(-0.34%) |
Aug 17, 2022 | 62.09 | 62.47 | 61.80 | 62.14 | 7,636,751 | -0.55(-0.88%) |
Aug 16, 2022 | 62.36 | 62.79 | 62.32 | 62.69 | 7,606,564 | +0.00(+0.00%) |
Aug 15, 2022 | 62.61 | 62.77 | 62.45 | 62.69 | 10,068,766 | -0.41(-0.65%) |
Aug 12, 2022 | 62.71 | 63.13 | 62.54 | 63.10 | 5,736,060 | +0.46(+0.73%) |
Aug 11, 2022 | 62.93 | 63.12 | 62.55 | 62.64 | 9,910,740 | +0.00(+0.00%) |
Aug 10, 2022 | 62.57 | 62.88 | 62.33 | 62.64 | 7,253,880 | +1.43(+2.34%) |
Aug 09, 2022 | 61.48 | 61.62 | 61.11 | 61.21 | 7,009,013 | -0.34(-0.55%) |
Aug 08, 2022 | 61.92 | 62.11 | 61.45 | 61.55 | 8,404,760 | +0.16(+0.26%) |
Aug 05, 2022 | 61.08 | 61.49 | 60.99 | 61.39 | 6,702,638 | -0.49(-0.79%) |
Aug 04, 2022 | 61.65 | 61.97 | 61.58 | 61.88 | 6,115,986 | +0.34(+0.55%) |
Aug 03, 2022 | 61.42 | 61.64 | 61.05 | 61.54 | 7,223,774 | +0.42(+0.69%) |
Aug 02, 2022 | 61.58 | 61.79 | 61.11 | 61.12 | 7,689,140 | -1.00(-1.61%) |
Aug 01, 2022 | 62.08 | 62.42 | 61.86 | 62.12 | 9,606,636 | +0.07(+0.11%) |
Jul 29, 2022 | 61.37 | 62.09 | 61.17 | 62.05 | 13,370,024 | +0.82(+1.34%) |
Jul 28, 2022 | 60.82 | 61.31 | 60.44 | 61.23 | 10,573,398 | +0.40(+0.66%) |
Jul 27, 2022 | 60.06 | 60.92 | 59.84 | 60.83 | 8,541,510 | +1.36(+2.29%) |
Jul 26, 2022 | 59.81 | 59.90 | 59.46 | 59.47 | 9,921,540 | -0.82(-1.36%) |
Jul 25, 2022 | 60.34 | 60.40 | 60.00 | 60.29 | 11,551,230 | +0.42(+0.70%) |
Jul 22, 2022 | 60.25 | 60.62 | 59.63 | 59.87 | 7,520,383 | -0.14(-0.23%) |
Jul 21, 2022 | 59.23 | 60.05 | 59.16 | 60.01 | 9,713,539 | +0.73(+1.23%) |
Jul 20, 2022 | 59.54 | 59.69 | 59.02 | 59.28 | 8,864,009 | -0.36(-0.60%) |
Jul 19, 2022 | 59.17 | 59.69 | 59.11 | 59.64 | 11,973,296 | +1.50(+2.58%) |
Jul 18, 2022 | 58.67 | 58.82 | 58.02 | 58.14 | 14,805,141 | +0.32(+0.55%) |
Jul 15, 2022 | 57.40 | 57.85 | 57.09 | 57.82 | 10,421,637 | +0.89(+1.56%) |
Jul 14, 2022 | 56.55 | 57.01 | 56.11 | 56.93 | 13,001,732 | -0.81(-1.40%) |
Jul 13, 2022 | 57.10 | 57.98 | 56.99 | 57.74 | 10,107,611 | -0.03(-0.05%) |
Jul 12, 2022 | 57.64 | 58.23 | 57.64 | 57.77 | 14,783,281 | +0.00(+0.00%) |
Jul 11, 2022 | 57.98 | 58.15 | 57.73 | 57.77 | 9,010,604 | -1.00(-1.70%) |
Jul 08, 2022 | 58.54 | 58.94 | 58.28 | 58.77 | 7,557,641 | +0.14(+0.24%) |
Jul 07, 2022 | 58.25 | 58.63 | 58.25 | 58.63 | 8,515,419 | +0.87(+1.51%) |
Jul 06, 2022 | 57.65 | 57.88 | 57.28 | 57.76 | 11,555,670 | +0.06(+0.10%) |
Jul 05, 2022 | 57.06 | 57.71 | 56.86 | 57.70 | 15,912,718 | -1.23(-2.09%) |
Jul 01, 2022 | 58.10 | 58.94 | 57.87 | 58.93 | 10,944,854 | +0.08(+0.14%) |
Jun 30, 2022 | 58.03 | 58.88 | 57.81 | 58.85 | 19,608,296 | -0.25(-0.42%) |
Jun 29, 2022 | 59.42 | 59.51 | 59.04 | 59.10 | 11,921,579 | -0.27(-0.45%) |
Jun 28, 2022 | 60.26 | 60.47 | 59.34 | 59.37 | 22,898,664 | -0.42(-0.70%) |
Jun 27, 2022 | 59.97 | 60.21 | 59.72 | 59.79 | 10,922,991 | -0.24(-0.40%) |
Jun 24, 2022 | 59.11 | 60.07 | 59.06 | 60.03 | 13,169,193 | +1.69(+2.90%) |
Jun 23, 2022 | 58.30 | 58.40 | 57.72 | 58.34 | 12,018,030 | -0.09(-0.15%) |
Jun 22, 2022 | 58.14 | 58.93 | 58.04 | 58.43 | 18,122,268 | -0.35(-0.60%) |
Jun 21, 2022 | 58.94 | 59.13 | 58.74 | 58.78 | 14,666,014 | +0.87(+1.50%) |
Jun 17, 2022 | 58.16 | 58.41 | 57.60 | 57.91 | 16,758,777 | -0.23(-0.40%) |
Jun 16, 2022 | 58.01 | 58.54 | 57.74 | 58.14 | 18,614,976 | -1.28(-2.15%) |
Jun 15, 2022 | 58.97 | 59.76 | 58.23 | 59.42 | 18,511,100 | +1.10(+1.89%) |
Jun 14, 2022 | 58.90 | 59.05 | 57.83 | 58.32 | 22,627,188 | -0.59(-1.00%) |
Jun 13, 2022 | 59.43 | 59.67 | 58.78 | 58.91 | 20,349,008 | -2.04(-3.35%) |
Jun 10, 2022 | 61.30 | 61.40 | 60.78 | 60.95 | 12,612,838 | -1.52(-2.43%) |
Jun 09, 2022 | 63.52 | 63.62 | 62.45 | 62.47 | 9,063,212 | -2.66(-4.08%) |
Jun 08, 2022 | 65.34 | 65.63 | 65.09 | 65.13 | 6,805,952 | -0.91(-1.38%) |
Jun 07, 2022 | 65.21 | 66.08 | 65.11 | 66.04 | 10,502,312 | +0.15(+0.23%) |
Jun 06, 2022 | 66.31 | 66.47 | 65.72 | 65.89 | 7,332,794 | +0.31(+0.47%) |
Jun 03, 2022 | 65.77 | 65.89 | 65.42 | 65.58 | 7,959,441 | -1.01(-1.51%) |
Jun 02, 2022 | 65.77 | 66.59 | 65.50 | 66.59 | 9,580,537 | +1.35(+2.07%) |
Jun 01, 2022 | 66.32 | 66.34 | 65.02 | 65.24 | 11,049,117 | -0.66(-1.00%) |
May 31, 2022 | 66.13 | 66.34 | 65.76 | 65.90 | 15,043,566 | -0.38(-0.57%) |
May 27, 2022 | 65.97 | 66.30 | 65.91 | 66.28 | 10,578,820 | +0.75(+1.14%) |
May 26, 2022 | 64.92 | 65.67 | 64.89 | 65.53 | 8,614,860 | +0.76(+1.17%) |
May 25, 2022 | 64.33 | 65.08 | 64.30 | 64.77 | 11,471,710 | +0.00(+0.00%) |
May 24, 2022 | 64.73 | 64.97 | 64.34 | 64.77 | 21,050,480 | -0.16(-0.25%) |
May 23, 2022 | 64.56 | 65.09 | 64.46 | 64.93 | 17,011,608 | +1.07(+1.68%) |
May 20, 2022 | 64.24 | 64.24 | 63.08 | 63.86 | 11,384,540 | +0.41(+0.65%) |
May 19, 2022 | 62.75 | 63.81 | 62.75 | 63.45 | 15,267,374 | +0.62(+0.99%) |
May 18, 2022 | 63.77 | 63.87 | 62.70 | 62.83 | 14,561,514 | -1.49(-2.32%) |
May 17, 2022 | 64.14 | 64.37 | 63.82 | 64.32 | 14,882,758 | +1.20(+1.90%) |
May 16, 2022 | 62.82 | 63.42 | 62.59 | 63.12 | 12,963,809 | +0.04(+0.06%) |
May 13, 2022 | 62.29 | 63.10 | 62.25 | 63.08 | 19,193,208 | +1.73(+2.82%) |
May 12, 2022 | 61.17 | 61.93 | 60.84 | 61.35 | 29,531,760 | -0.15(-0.24%) |
May 11, 2022 | 62.10 | 62.83 | 61.43 | 61.50 | 47,398,832 | -0.36(-0.58%) |
May 10, 2022 | 62.51 | 62.55 | 61.40 | 61.86 | 34,746,108 | +0.43(+0.70%) |
May 09, 2022 | 62.23 | 62.27 | 61.29 | 61.43 | 27,632,560 | -1.94(-3.06%) |
May 06, 2022 | 63.58 | 63.78 | 62.98 | 63.37 | 21,722,902 | -0.67(-1.05%) |
May 05, 2022 | 65.21 | 65.27 | 63.54 | 64.04 | 21,262,256 | -2.11(-3.19%) |
May 04, 2022 | 65.12 | 66.29 | 64.31 | 66.15 | 23,387,604 | +1.06(+1.63%) |
May 03, 2022 | 65.00 | 65.31 | 64.83 | 65.09 | 19,407,884 | +0.50(+0.77%) |
May 02, 2022 | 64.48 | 64.91 | 63.88 | 64.59 | 28,482,220 | -0.22(-0.34%) |
Apr 29, 2022 | 65.81 | 66.20 | 64.76 | 64.81 | 21,140,932 | -0.83(-1.26%) |
Apr 28, 2022 | 65.11 | 65.72 | 64.52 | 65.64 | 14,591,801 | +0.98(+1.52%) |
Apr 27, 2022 | 64.63 | 65.10 | 64.29 | 64.66 | 21,860,508 | +0.27(+0.42%) |
Apr 26, 2022 | 65.72 | 65.76 | 64.36 | 64.39 | 17,102,080 | -1.83(-2.76%) |
Apr 25, 2022 | 65.87 | 66.30 | 65.34 | 66.22 | 22,690,252 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.60 | 66.50 | 66.54 | 15,348,432 | -1.15(-1.70%) |
Apr 21, 2022 | 69.06 | 69.16 | 67.55 | 67.69 | 20,042,728 | -0.67(-0.98%) |
Apr 20, 2022 | 68.44 | 68.59 | 68.17 | 68.36 | 14,373,518 | +0.42(+0.62%) |
Apr 19, 2022 | 67.26 | 67.97 | 67.25 | 67.94 | 22,505,044 | +0.30(+0.44%) |
Apr 18, 2022 | 67.67 | 68.10 | 67.50 | 67.64 | 10,731,463 | -0.41(-0.60%) |
Apr 14, 2022 | 68.46 | 68.56 | 67.97 | 68.05 | 10,784,844 | -0.27(-0.39%) |
Apr 13, 2022 | 67.55 | 68.34 | 67.55 | 68.31 | 9,738,431 | +0.80(+1.18%) |
Apr 12, 2022 | 68.17 | 68.30 | 67.39 | 67.52 | 11,539,074 | -0.50(-0.74%) |
Apr 11, 2022 | 68.48 | 68.61 | 67.97 | 68.02 | 9,713,670 | -0.73(-1.06%) |
Apr 08, 2022 | 68.52 | 69.03 | 68.41 | 68.75 | 9,301,606 | -0.04(-0.06%) |
Apr 07, 2022 | 68.72 | 68.99 | 68.20 | 68.79 | 16,378,675 | +0.14(+0.20%) |
Apr 06, 2022 | 68.70 | 69.01 | 68.28 | 68.65 | 13,539,939 | -0.93(-1.34%) |
Apr 05, 2022 | 70.12 | 70.32 | 69.37 | 69.58 | 9,556,030 | -0.88(-1.25%) |
Apr 04, 2022 | 70.11 | 70.52 | 70.01 | 70.46 | 13,884,974 | +0.26(+0.37%) |
Apr 01, 2022 | 70.01 | 70.20 | 69.68 | 70.20 | 9,757,100 | +0.69(+0.99%) |
Mar 31, 2022 | 70.27 | 70.46 | 69.46 | 69.51 | 14,460,186 | -1.18(-1.67%) |
Mar 30, 2022 | 70.77 | 70.99 | 70.44 | 70.69 | 13,387,482 | -0.33(-0.46%) |
Mar 29, 2022 | 71.07 | 71.23 | 70.42 | 71.02 | 15,886,614 | +1.50(+2.17%) |
Mar 28, 2022 | 69.28 | 69.53 | 68.95 | 69.51 | 16,652,806 | -0.19(-0.27%) |
Mar 25, 2022 | 69.63 | 69.83 | 69.24 | 69.70 | 14,539,311 | +0.06(+0.09%) |
Mar 24, 2022 | 69.35 | 69.67 | 69.15 | 69.64 | 8,715,806 | +0.57(+0.83%) |
Mar 23, 2022 | 69.25 | 69.53 | 69.06 | 69.07 | 12,754,229 | -0.99(-1.41%) |
Mar 22, 2022 | 69.78 | 70.14 | 69.73 | 70.06 | 7,466,083 | +0.71(+1.02%) |
Mar 21, 2022 | 69.64 | 69.77 | 69.03 | 69.35 | 9,438,974 | -0.46(-0.66%) |
Mar 18, 2022 | 68.59 | 69.89 | 68.44 | 69.81 | 14,758,929 | +0.72(+1.04%) |
Mar 17, 2022 | 68.29 | 69.27 | 68.21 | 69.09 | 12,836,320 | +0.52(+0.76%) |
Mar 16, 2022 | 67.60 | 68.62 | 66.98 | 68.57 | 14,949,285 | +2.30(+3.47%) |
Mar 15, 2022 | 65.93 | 66.37 | 65.65 | 66.27 | 14,688,052 | +0.62(+0.94%) |
Mar 14, 2022 | 66.14 | 66.49 | 65.51 | 65.65 | 14,882,941 | +0.62(+0.95%) |
Mar 11, 2022 | 66.32 | 66.38 | 64.96 | 65.03 | 18,277,268 | -0.63(-0.96%) |
Mar 10, 2022 | 65.60 | 65.33 | 65.66 | 16,857,630 | -0.86(-1.29%) | |
Mar 09, 2022 | 65.79 | 66.93 | 65.48 | 66.52 | 18,245,728 | +2.64(+4.13%) |
Mar 08, 2022 | 63.94 | 65.08 | 63.03 | 63.88 | 28,263,712 | +0.62(+0.98%) |
Mar 07, 2022 | 64.88 | 65.03 | 63.01 | 63.26 | 32,943,380 | -2.13(-3.26%) |
Mar 04, 2022 | 65.47 | 65.58 | 64.81 | 65.39 | 18,874,600 | -1.96(-2.91%) |
Mar 03, 2022 | 68.33 | 68.39 | 67.08 | 67.35 | 13,967,707 | -1.28(-1.87%) |
Mar 02, 2022 | 68.28 | 68.83 | 68.03 | 68.63 | 15,931,731 | +0.82(+1.21%) |
Mar 01, 2022 | 68.97 | 69.19 | 67.41 | 67.81 | 18,205,516 | -1.48(-2.14%) |
Feb 28, 2022 | 69.14 | 70.14 | 68.96 | 69.29 | 16,700,490 | -1.21(-1.72%) |
Feb 25, 2022 | 69.45 | 70.53 | 69.62 | 70.50 | 13,282,660 | +1.73(+2.52%) |
Feb 24, 2022 | 67.21 | 68.91 | 67.01 | 68.77 | 22,603,216 | -0.95(-1.36%) |
Feb 23, 2022 | 71.01 | 71.01 | 69.57 | 69.72 | 12,956,050 | -0.55(-0.78%) |
Feb 22, 2022 | 70.49 | 70.87 | 69.83 | 70.27 | 13,918,954 | -0.86(-1.21%) |
Feb 18, 2022 | 71.13 | 0 | -0.38(-0.53%) | |||
Feb 17, 2022 | 72.14 | 72.16 | 71.43 | 71.51 | 11,571,516 | -1.13(-1.56%) |
Feb 16, 2022 | 72.12 | 72.80 | 72.06 | 72.64 | 9,593,812 | +0.25(+0.35%) |
Feb 15, 2022 | 71.93 | 72.42 | 71.84 | 72.39 | 9,656,602 | +1.34(+1.89%) |
Feb 14, 2022 | 71.19 | 71.27 | 70.53 | 71.05 | 15,251,882 | -0.46(-0.64%) |
Feb 11, 2022 | 72.57 | 72.84 | 71.30 | 71.51 | 15,825,818 | -1.08(-1.49%) |
Feb 10, 2022 | 72.47 | 73.59 | 72.44 | 72.59 | 12,167,913 | -0.92(-1.25%) |
Feb 09, 2022 | 73.32 | 73.53 | 73.23 | 73.51 | 10,409,183 | +1.17(+1.62%) |
Feb 08, 2022 | 71.96 | 72.42 | 71.76 | 72.34 | 8,830,952 | +0.38(+0.53%) |
Feb 07, 2022 | 71.93 | 72.33 | 71.83 | 71.96 | 10,099,938 | +0.10(+0.14%) |
Feb 04, 2022 | 71.61 | 72.19 | 71.38 | 71.86 | 16,447,973 | +0.13(+0.18%) |
Feb 03, 2022 | 72.23 | 71.72 | 71.73 | 11,616,668 | -1.20(-1.65%) | |
Feb 02, 2022 | 72.99 | 73.02 | 72.55 | 72.93 | 10,415,532 | +0.61(+0.84%) |
Feb 01, 2022 | 72.10 | 72.32 | 71.58 | 72.32 | 13,850,877 | +0.71(+0.99%) |
Jan 31, 2022 | 70.61 | 71.69 | 71.61 | 18,326,608 | +1.06(+1.50%) | |
Jan 28, 2022 | 69.85 | 70.55 | 69.45 | 70.55 | 33,516,174 | +0.28(+0.40%) |
Jan 27, 2022 | 70.76 | 71.09 | 70.05 | 70.27 | 17,430,242 | -0.51(-0.72%) |
Jan 26, 2022 | 71.86 | 71.95 | 70.35 | 70.78 | 22,281,556 | -0.19(-0.27%) |
Jan 25, 2022 | 70.52 | 71.33 | 69.99 | 70.97 | 19,401,408 | -0.42(-0.59%) |
Jan 24, 2022 | 70.83 | 71.42 | 69.49 | 71.39 | 31,594,934 | -0.78(-1.08%) |
Jan 21, 2022 | 72.92 | 73.00 | 72.14 | 72.17 | 14,713,846 | -0.96(-1.31%) |
Jan 20, 2022 | 73.82 | 74.17 | 73.06 | 73.13 | 13,663,545 | -0.40(-0.54%) |
Jan 19, 2022 | 74.01 | 74.13 | 73.47 | 73.53 | 15,352,531 | -0.12(-0.16%) |
Jan 18, 2022 | 73.87 | 74.04 | 73.46 | 73.65 | 13,419,799 | -1.14(-1.52%) |
Jan 14, 2022 | 74.79 | 0 | -0.09(-0.12%) | |||
Jan 13, 2022 | 75.72 | 75.72 | 74.80 | 74.88 | 11,323,881 | -0.58(-0.77%) |
Jan 12, 2022 | 75.18 | 75.51 | 75.11 | 75.46 | 13,050,856 | +0.80(+1.07%) |
Jan 11, 2022 | 73.97 | 74.72 | 73.74 | 74.66 | 9,859,621 | +0.81(+1.10%) |
Jan 10, 2022 | 73.75 | 73.91 | 73.22 | 73.85 | 14,781,507 | -0.76(-1.02%) |
Jan 07, 2022 | 74.35 | 74.72 | 74.06 | 74.61 | 8,954,086 | +0.22(+0.30%) |
Jan 06, 2022 | 74.55 | 74.78 | 74.22 | 74.39 | 12,028,358 | -0.48(-0.64%) |
Jan 05, 2022 | 75.79 | 75.85 | 74.85 | 74.87 | 12,741,083 | -0.61(-0.81%) |
Jan 04, 2022 | 75.57 | 75.72 | 75.30 | 75.48 | 8,945,466 | +0.42(+0.56%) |
Jan 03, 2022 | 75.08 | 75.11 | 74.71 | 75.06 | 12,331,628 | +0.42(+0.56%) |
Dec 31, 2021 | 74.74 | 74.96 | 74.56 | 74.64 | 11,243,341 | -0.03(-0.04%) |
Dec 30, 2021 | 74.84 | 75.00 | 74.61 | 74.67 | 8,118,474 | -0.30(-0.39%) |
Dec 29, 2021 | 74.92 | 75.06 | 74.78 | 74.97 | 7,459,536 | +0.01(+0.01%) |
Dec 28, 2021 | 74.92 | 75.17 | 74.91 | 74.96 | 6,578,939 | +0.10(+0.13%) |
Dec 27, 2021 | 74.39 | 74.89 | 74.34 | 74.86 | 6,935,258 | +0.55(+0.74%) |
Dec 23, 2021 | 73.99 | 74.48 | 73.94 | 74.31 | 8,838,513 | +0.43(+0.58%) |
Dec 22, 2021 | 73.14 | 73.92 | 73.07 | 73.88 | 8,775,274 | +0.73(+1.00%) |
Dec 21, 2021 | 72.74 | 73.18 | 72.64 | 73.15 | 10,780,430 | +0.79(+1.09%) |
Dec 20, 2021 | 72.11 | 72.38 | 71.90 | 72.36 | 18,748,064 | -0.16(-0.22%) |
Dec 17, 2021 | 72.98 | 73.10 | 72.49 | 72.52 | 17,254,084 | -0.93(-1.27%) |
Dec 16, 2021 | 73.85 | 73.88 | 73.25 | 73.45 | 19,498,214 | +0.03(+0.04%) |
Dec 15, 2021 | 72.70 | 73.44 | 72.33 | 73.42 | 17,609,632 | +0.96(+1.32%) |
Dec 14, 2021 | 72.58 | 72.83 | 72.17 | 72.46 | 11,450,494 | -0.39(-0.54%) |
Dec 13, 2021 | 73.30 | 73.35 | 72.79 | 72.85 | 13,231,801 | -2.04(-2.72%) |
Dec 10, 2021 | 74.86 | 74.95 | 74.60 | 74.89 | 6,369,740 | +0.13(+0.17%) |
Dec 09, 2021 | 74.92 | 74.94 | 74.69 | 74.76 | 9,101,874 | -0.61(-0.81%) |
Dec 08, 2021 | 75.29 | 75.44 | 75.10 | 75.37 | 7,991,101 | +0.14(+0.19%) |
Dec 07, 2021 | 74.62 | 75.24 | 74.62 | 75.23 | 10,549,829 | +1.56(+2.12%) |
Dec 06, 2021 | 73.48 | 73.78 | 73.20 | 73.67 | 9,868,893 | +0.64(+0.88%) |
Dec 03, 2021 | 73.58 | 73.66 | 72.60 | 73.03 | 25,881,380 | -0.33(-0.45%) |
Dec 02, 2021 | 72.93 | 73.56 | 72.81 | 73.36 | 18,105,652 | +0.89(+1.23%) |
Dec 01, 2021 | 73.87 | 74.20 | 72.44 | 72.47 | 23,571,062 | -0.51(-0.70%) |
Nov 30, 2021 | 73.39 | 73.61 | 73.25 | 72.98 | 23,772,764 | -0.55(-0.75%) |
Nov 29, 2021 | 73.74 | 73.80 | 73.19 | 73.53 | 11,496,986 | +0.38(+0.52%) |
Nov 26, 2021 | 73.70 | 73.80 | 72.89 | 73.15 | 10,770,676 | -1.95(-2.60%) |
Nov 24, 2021 | 74.59 | 75.11 | 74.53 | 75.10 | 7,692,348 | -0.56(-0.74%) |
Nov 23, 2021 | 75.62 | 75.86 | 75.25 | 75.66 | 6,646,861 | -0.11(-0.15%) |
Nov 22, 2021 | 76.16 | 76.37 | 75.76 | 75.77 | 7,235,408 | -0.48(-0.63%) |
Nov 19, 2021 | 76.50 | 76.56 | 76.20 | 76.25 | 9,545,769 | -0.69(-0.90%) |
Nov 18, 2021 | 76.82 | 76.94 | 76.53 | 76.94 | 7,832,220 | +0.10(+0.13%) |
Nov 17, 2021 | 76.77 | 76.89 | 76.66 | 76.84 | 8,785,285 | -0.07(-0.09%) |
Nov 16, 2021 | 77.09 | 77.17 | 76.91 | 76.91 | 5,794,251 | -0.21(-0.27%) |
Nov 15, 2021 | 77.49 | 77.49 | 77.07 | 77.12 | 5,398,299 | -0.18(-0.23%) |
Nov 12, 2021 | 77.13 | 77.31 | 77.00 | 77.30 | 4,598,385 | +0.47(+0.61%) |
Nov 11, 2021 | 76.96 | 77.04 | 76.79 | 76.83 | 4,544,750 | +0.26(+0.34%) |
Nov 10, 2021 | 77.23 | 76.47 | 76.57 | 7,232,821 | -0.97(-1.25%) | |
Nov 09, 2021 | 77.75 | 77.83 | 77.32 | 77.54 | 7,405,835 | -0.22(-0.28%) |
Nov 08, 2021 | 77.78 | 77.91 | 77.65 | 77.76 | 6,509,261 | +0.05(+0.06%) |
Nov 05, 2021 | 77.62 | 77.73 | 77.41 | 77.71 | 9,194,825 | +0.13(+0.17%) |
Nov 04, 2021 | 77.55 | 77.60 | 77.31 | 77.58 | 7,539,049 | -0.06(-0.08%) |
Nov 03, 2021 | 77.02 | 77.69 | 76.86 | 77.64 | 11,742,372 | +0.63(+0.82%) |
Nov 02, 2021 | 76.98 | 77.14 | 76.95 | 77.01 | 5,249,395 | -0.23(-0.30%) |