Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,121,156 | +3.07(+3.58%) |
Jul 28, 2022 | 85.79 | 86.74 | 84.31 | 85.65 | 5,112,951 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.28 | 83.13 | 84.93 | 6,853,407 | +1.98(+2.39%) |
Jul 26, 2022 | 85.08 | 85.76 | 81.92 | 82.94 | 7,827,226 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.90 | 79.94 | 83.82 | 6,385,977 | +3.57(+4.45%) |
Jul 22, 2022 | 81.23 | 82.12 | 79.71 | 80.25 | 6,856,983 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.09 | 79.10 | 80.98 | 8,803,308 | -1.62(-1.96%) |
Jul 20, 2022 | 79.90 | 83.06 | 79.42 | 82.60 | 8,478,657 | +2.03(+2.52%) |
Jul 19, 2022 | 77.77 | 80.77 | 77.29 | 80.57 | 7,330,234 | +3.11(+4.01%) |
Jul 18, 2022 | 77.16 | 78.66 | 77.08 | 77.46 | 7,750,641 | +1.98(+2.63%) |
Jul 15, 2022 | 76.37 | 76.43 | 74.50 | 75.48 | 6,478,422 | +1.17(+1.57%) |
Jul 14, 2022 | 72.69 | 74.46 | 71.30 | 74.31 | 9,763,238 | -1.37(-1.80%) |
Jul 13, 2022 | 74.99 | 77.57 | 74.99 | 75.68 | 6,078,458 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.52 | 74.31 | 75.99 | 6,120,321 | -1.91(-2.45%) |
Jul 11, 2022 | 77.93 | 78.85 | 76.66 | 77.90 | 5,149,084 | -0.83(-1.05%) |
Jul 08, 2022 | 79.70 | 80.00 | 77.10 | 78.73 | 6,167,078 | +0.10(+0.13%) |
Jul 07, 2022 | 78.48 | 79.41 | 78.02 | 78.63 | 8,865,133 | +2.74(+3.61%) |
Jul 06, 2022 | 76.22 | 78.03 | 73.25 | 75.89 | 13,322,328 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.63 | 77.07 | 14,812,072 | -5.77(-6.97%) |
Jul 01, 2022 | 83.71 | 84.05 | 80.41 | 82.84 | 6,606,073 | +1.07(+1.30%) |
Jun 30, 2022 | 80.64 | 83.51 | 79.97 | 81.78 | 14,001,248 | -1.50(-1.80%) |
Jun 29, 2022 | 88.22 | 88.73 | 83.12 | 83.28 | 8,774,806 | -3.42(-3.95%) |
Jun 28, 2022 | 86.49 | 88.38 | 85.18 | 86.70 | 9,778,951 | +2.72(+3.24%) |
Jun 27, 2022 | 83.39 | 85.40 | 82.82 | 83.98 | 9,866,197 | +1.84(+2.24%) |
Jun 24, 2022 | 81.32 | 83.17 | 79.84 | 82.14 | 13,593,537 | +2.73(+3.44%) |
Jun 23, 2022 | 84.71 | 85.11 | 78.84 | 79.41 | 15,000,482 | -4.67(-5.56%) |
Jun 22, 2022 | 83.89 | 85.88 | 82.64 | 84.08 | 12,491,191 | -5.62(-6.27%) |
Jun 21, 2022 | 86.76 | 90.45 | 86.72 | 89.70 | 12,484,556 | +5.01(+5.91%) |
Jun 17, 2022 | 91.70 | 92.47 | 83.87 | 84.70 | 27,121,602 | -7.84(-8.47%) |
Jun 16, 2022 | 94.88 | 95.97 | 91.39 | 92.54 | 13,109,677 | -6.24(-6.32%) |
Jun 15, 2022 | 100.74 | 101.25 | 97.21 | 98.79 | 8,500,991 | -1.95(-1.94%) |
Jun 14, 2022 | 103.02 | 104.95 | 99.43 | 100.74 | 8,563,326 | -0.24(-0.24%) |
Jun 13, 2022 | 101.60 | 103.02 | 97.92 | 100.98 | 10,531,889 | -4.58(-4.34%) |
Jun 10, 2022 | 105.72 | 108.10 | 104.18 | 105.56 | 8,078,857 | -1.56(-1.46%) |
Jun 09, 2022 | 108.99 | 110.03 | 107.01 | 107.12 | 7,362,440 | -2.98(-2.71%) |
Jun 08, 2022 | 110.88 | 112.11 | 109.78 | 110.11 | 7,758,221 | -0.77(-0.69%) |
Jun 07, 2022 | 105.88 | 110.88 | 105.83 | 110.88 | 9,471,723 | +4.82(+4.54%) |
Jun 06, 2022 | 106.79 | 107.35 | 105.37 | 106.06 | 6,205,620 | -0.67(-0.63%) |
Jun 03, 2022 | 104.31 | 107.00 | 104.02 | 106.73 | 5,962,166 | +2.86(+2.75%) |
Jun 02, 2022 | 103.24 | 104.77 | 102.20 | 103.87 | 5,579,766 | -0.71(-0.68%) |
Jun 01, 2022 | 103.33 | 105.99 | 103.17 | 104.59 | 8,021,007 | +3.06(+3.02%) |
May 31, 2022 | 105.02 | 106.61 | 100.58 | 101.52 | 19,096,854 | -2.02(-1.95%) |
May 27, 2022 | 101.33 | 103.55 | 101.08 | 103.55 | 7,513,341 | +1.31(+1.28%) |
May 26, 2022 | 101.77 | 103.55 | 101.77 | 102.24 | 6,835,303 | +1.76(+1.75%) |
May 25, 2022 | 99.35 | 100.77 | 98.98 | 100.47 | 7,422,483 | +1.55(+1.57%) |
May 24, 2022 | 97.54 | 99.37 | 96.05 | 98.92 | 7,590,289 | +0.42(+0.42%) |
May 23, 2022 | 95.81 | 98.88 | 95.57 | 98.50 | 9,566,910 | +3.61(+3.81%) |
May 20, 2022 | 94.99 | 97.18 | 92.33 | 94.89 | 7,429,709 | +0.37(+0.39%) |
May 19, 2022 | 92.01 | 96.42 | 92.01 | 94.52 | 7,508,152 | +0.12(+0.12%) |
May 18, 2022 | 97.33 | 97.67 | 92.85 | 94.40 | 9,911,786 | -2.30(-2.37%) |
May 17, 2022 | 96.75 | 97.85 | 95.51 | 96.70 | 7,279,341 | +1.37(+1.44%) |
May 16, 2022 | 93.14 | 96.76 | 92.74 | 95.32 | 8,843,492 | +2.76(+2.98%) |
May 13, 2022 | 90.70 | 93.38 | 90.58 | 92.57 | 7,281,664 | +2.98(+3.32%) |
May 12, 2022 | 88.56 | 89.65 | 85.88 | 89.59 | 8,053,406 | +0.50(+0.57%) |
May 11, 2022 | 89.69 | 92.55 | 88.87 | 89.09 | 7,394,482 | +0.94(+1.06%) |
May 10, 2022 | 88.94 | 91.32 | 86.33 | 88.15 | 8,721,519 | +0.72(+0.82%) |
May 09, 2022 | 94.60 | 94.90 | 86.78 | 87.43 | 10,836,601 | -9.44(-9.74%) |
May 06, 2022 | 93.70 | 96.89 | 92.47 | 96.87 | 10,242,335 | +4.34(+4.70%) |
May 05, 2022 | 94.08 | 95.87 | 90.43 | 92.52 | 11,773,838 | -0.90(-0.96%) |
May 04, 2022 | 90.85 | 93.72 | 89.15 | 93.42 | 8,877,210 | +4.43(+4.98%) |
May 03, 2022 | 86.96 | 89.53 | 86.48 | 88.99 | 6,614,625 | +2.71(+3.14%) |
May 02, 2022 | 84.80 | 86.40 | 83.28 | 86.28 | 7,760,473 | +0.36(+0.42%) |
Apr 29, 2022 | 87.93 | 88.88 | 85.38 | 85.92 | 9,787,287 | -1.83(-2.08%) |
Apr 28, 2022 | 83.69 | 88.57 | 82.04 | 87.75 | 10,584,438 | +4.04(+4.82%) |
Apr 27, 2022 | 82.50 | 84.49 | 79.85 | 83.71 | 7,521,599 | +1.57(+1.91%) |
Apr 26, 2022 | 83.21 | 84.81 | 82.13 | 82.14 | 6,637,211 | -0.31(-0.37%) |
Apr 25, 2022 | 83.65 | 84.03 | 79.88 | 82.45 | 13,243,961 | -3.91(-4.53%) |
Apr 22, 2022 | 88.04 | 89.46 | 86.15 | 86.36 | 7,208,544 | -2.39(-2.70%) |
Apr 21, 2022 | 92.76 | 93.33 | 88.43 | 88.75 | 6,993,016 | -3.60(-3.90%) |
Apr 20, 2022 | 91.84 | 93.07 | 91.19 | 92.35 | 6,735,611 | +1.00(+1.09%) |
Apr 19, 2022 | 92.50 | 93.17 | 90.87 | 91.35 | 5,926,962 | -1.72(-1.85%) |
Apr 18, 2022 | 92.39 | 93.65 | 91.48 | 93.07 | 5,410,378 | +1.89(+2.07%) |
Apr 14, 2022 | 90.12 | 92.09 | 89.81 | 91.18 | 7,045,838 | +1.03(+1.14%) |
Apr 13, 2022 | 90.92 | 91.51 | 88.98 | 90.16 | 8,186,616 | +0.21(+0.23%) |
Apr 12, 2022 | 90.00 | 91.64 | 89.42 | 89.95 | 8,239,773 | +1.82(+2.06%) |
Apr 11, 2022 | 91.66 | 91.75 | 87.96 | 88.13 | 7,784,202 | -4.56(-4.92%) |
Apr 08, 2022 | 90.57 | 92.93 | 90.43 | 92.69 | 6,865,107 | +2.78(+3.09%) |
Apr 07, 2022 | 88.81 | 90.13 | 87.17 | 89.92 | 6,985,691 | +2.18(+2.48%) |
Apr 06, 2022 | 89.73 | 90.10 | 87.09 | 87.74 | 6,314,650 | -0.46(-0.52%) |
Apr 05, 2022 | 90.72 | 91.44 | 88.06 | 88.20 | 6,343,911 | -2.25(-2.49%) |
Apr 04, 2022 | 91.22 | 91.67 | 89.61 | 90.45 | 5,500,028 | -0.03(-0.03%) |
Apr 01, 2022 | 90.09 | 91.44 | 89.30 | 90.47 | 7,708,727 | +0.52(+0.58%) |
Mar 31, 2022 | 89.95 | 92.15 | 89.41 | 89.95 | 10,869,984 | -0.99(-1.09%) |
Mar 30, 2022 | 91.16 | 92.43 | 90.49 | 90.94 | 6,746,902 | +0.64(+0.71%) |
Mar 29, 2022 | 89.67 | 90.53 | 87.75 | 90.30 | 12,239,388 | -2.52(-2.71%) |
Mar 28, 2022 | 94.22 | 94.29 | 92.38 | 92.82 | 6,791,293 | -3.59(-3.72%) |
Mar 25, 2022 | 93.42 | 96.43 | 93.11 | 96.41 | 8,735,712 | +2.65(+2.83%) |
Mar 24, 2022 | 94.14 | 94.93 | 93.05 | 93.75 | 6,904,679 | +0.15(+0.16%) |
Mar 23, 2022 | 92.57 | 94.19 | 92.54 | 93.60 | 8,564,483 | +2.33(+2.55%) |
Mar 22, 2022 | 92.08 | 92.26 | 89.97 | 91.27 | 7,201,354 | -0.89(-0.96%) |
Mar 21, 2022 | 90.73 | 93.24 | 90.46 | 92.16 | 9,040,414 | +2.83(+3.17%) |
Mar 18, 2022 | 88.88 | 89.82 | 88.31 | 89.32 | 18,004,418 | +0.69(+0.78%) |
Mar 17, 2022 | 86.68 | 88.84 | 86.55 | 88.63 | 9,888,497 | +3.60(+4.23%) |
Mar 16, 2022 | 85.38 | 85.88 | 84.39 | 85.04 | 10,385,618 | -0.21(-0.24%) |
Mar 15, 2022 | 83.28 | 85.93 | 82.80 | 85.24 | 9,882,464 | -1.35(-1.55%) |
Mar 14, 2022 | 87.33 | 87.49 | 84.49 | 86.59 | 11,743,026 | -1.67(-1.89%) |
Mar 11, 2022 | 88.63 | 90.63 | 88.03 | 88.26 | 8,548,459 | -1.17(-1.31%) |
Mar 10, 2022 | 87.24 | 89.53 | 86.49 | 89.43 | 10,568,832 | +3.15(+3.65%) |
Mar 09, 2022 | 85.52 | 88.54 | 83.19 | 86.28 | 14,110,976 | -2.32(-2.62%) |
Mar 08, 2022 | 91.04 | 93.67 | 85.97 | 88.61 | 19,210,840 | -2.22(-2.44%) |
Mar 07, 2022 | 91.02 | 93.06 | 88.89 | 90.82 | 15,369,024 | +0.90(+1.00%) |
Mar 04, 2022 | 87.54 | 89.99 | 87.39 | 89.93 | 12,244,577 | +2.56(+2.94%) |
Mar 03, 2022 | 87.17 | 88.06 | 85.76 | 87.36 | 9,700,324 | -0.56(-0.64%) |
Mar 02, 2022 | 88.22 | 89.66 | 87.16 | 87.93 | 18,025,332 | +0.97(+1.11%) |
Mar 01, 2022 | 85.96 | 88.30 | 85.02 | 86.96 | 16,107,628 | +1.88(+2.21%) |
Feb 28, 2022 | 81.32 | 85.26 | 80.58 | 85.07 | 16,829,892 | +3.22(+3.93%) |
Feb 25, 2022 | 79.26 | 82.08 | 79.32 | 81.85 | 11,778,146 | +3.17(+4.04%) |
Feb 24, 2022 | 80.71 | 80.94 | 76.49 | 78.68 | 12,831,539 | -0.45(-0.57%) |
Feb 23, 2022 | 78.92 | 80.25 | 78.34 | 79.13 | 8,198,893 | +0.36(+0.46%) |
Feb 22, 2022 | 83.16 | 83.23 | 77.50 | 78.77 | 10,332,215 | -1.61(-2.01%) |
Feb 18, 2022 | 80.38 | 0 | -1.37(-1.68%) | |||
Feb 17, 2022 | 80.86 | 82.37 | 80.86 | 81.76 | 7,629,474 | +0.85(+1.05%) |
Feb 16, 2022 | 80.51 | 82.42 | 80.39 | 80.90 | 7,641,384 | +0.48(+0.59%) |
Feb 15, 2022 | 79.53 | 80.64 | 78.68 | 80.43 | 9,343,258 | -1.68(-2.04%) |
Feb 14, 2022 | 82.96 | 83.15 | 80.90 | 82.10 | 7,979,893 | -1.77(-2.11%) |
Feb 11, 2022 | 82.36 | 84.02 | 81.93 | 83.87 | 10,682,959 | +1.86(+2.26%) |
Feb 10, 2022 | 82.31 | 84.17 | 81.46 | 82.02 | 8,006,892 | -0.93(-1.12%) |
Feb 09, 2022 | 81.68 | 83.92 | 81.43 | 82.94 | 7,806,295 | +1.45(+1.77%) |
Feb 08, 2022 | 82.05 | 83.12 | 80.31 | 81.50 | 8,384,097 | -1.44(-1.73%) |
Feb 07, 2022 | 80.69 | 84.09 | 80.03 | 82.93 | 9,436,186 | +0.95(+1.16%) |
Feb 04, 2022 | 82.10 | 84.71 | 81.87 | 81.98 | 13,487,481 | +0.89(+1.10%) |
Feb 03, 2022 | 82.79 | 79.84 | 81.09 | 14,854,539 | -1.20(-1.45%) | |
Feb 02, 2022 | 80.71 | 82.64 | 79.40 | 82.28 | 9,859,174 | +0.60(+0.73%) |
Feb 01, 2022 | 77.99 | 81.99 | 77.83 | 81.69 | 10,557,444 | +2.61(+3.29%) |
Jan 31, 2022 | 79.22 | 79.80 | 79.08 | 8,448,571 | -0.54(-0.67%) | |
Jan 28, 2022 | 78.51 | 80.06 | 78.26 | 79.61 | 12,956,237 | -0.39(-0.49%) |
Jan 27, 2022 | 79.37 | 80.08 | 78.36 | 80.01 | 10,786,032 | +2.32(+2.99%) |
Jan 26, 2022 | 79.17 | 79.59 | 77.06 | 77.69 | 10,551,582 | -0.04(-0.06%) |
Jan 25, 2022 | 74.17 | 77.87 | 72.57 | 77.73 | 9,529,788 | +3.65(+4.93%) |
Jan 24, 2022 | 72.01 | 74.46 | 70.30 | 74.08 | 10,652,158 | +0.27(+0.36%) |
Jan 21, 2022 | 75.77 | 75.95 | 73.30 | 73.81 | 11,907,695 | -2.60(-3.40%) |
Jan 20, 2022 | 76.79 | 78.95 | 76.21 | 76.41 | 8,629,089 | -1.47(-1.89%) |
Jan 19, 2022 | 78.43 | 78.92 | 76.49 | 77.88 | 8,254,644 | -0.21(-0.26%) |
Jan 18, 2022 | 78.53 | 79.52 | 76.58 | 78.09 | 12,083,813 | +0.69(+0.89%) |
Jan 14, 2022 | 77.40 | 0 | +2.78(+3.73%) | |||
Jan 13, 2022 | 74.90 | 75.72 | 74.23 | 74.62 | 7,629,914 | -0.70(-0.92%) |
Jan 12, 2022 | 74.96 | 75.44 | 74.15 | 75.31 | 8,671,562 | +0.72(+0.97%) |
Jan 11, 2022 | 72.82 | 74.75 | 71.95 | 74.59 | 9,513,437 | +2.28(+3.16%) |
Jan 10, 2022 | 71.97 | 72.42 | 70.68 | 72.31 | 10,222,437 | +0.35(+0.48%) |
Jan 07, 2022 | 70.38 | 72.22 | 69.94 | 71.96 | 12,146,457 | +1.92(+2.74%) |
Jan 06, 2022 | 69.44 | 70.31 | 68.62 | 70.04 | 9,725,139 | +2.53(+3.75%) |
Jan 05, 2022 | 69.58 | 69.84 | 67.39 | 67.51 | 10,123,897 | -1.18(-1.71%) |
Jan 04, 2022 | 66.53 | 69.05 | 66.28 | 68.68 | 10,291,540 | +2.86(+4.34%) |
Jan 03, 2022 | 64.28 | 66.00 | 64.27 | 65.83 | 6,466,004 | +1.42(+2.20%) |
Dec 31, 2021 | 64.08 | 64.85 | 63.96 | 64.41 | 3,870,608 | +0.09(+0.14%) |
Dec 30, 2021 | 65.03 | 65.58 | 64.25 | 64.32 | 3,750,515 | -0.57(-0.88%) |
Dec 29, 2021 | 65.19 | 65.65 | 64.46 | 64.89 | 4,435,825 | -0.18(-0.27%) |
Dec 28, 2021 | 65.33 | 65.78 | 64.86 | 65.07 | 3,802,396 | -0.08(-0.12%) |
Dec 27, 2021 | 63.35 | 65.18 | 62.70 | 65.15 | 4,458,875 | +1.80(+2.84%) |
Dec 23, 2021 | 63.44 | 64.20 | 63.22 | 63.35 | 4,385,789 | +0.10(+0.15%) |
Dec 22, 2021 | 62.74 | 63.72 | 62.17 | 63.25 | 4,242,272 | +0.36(+0.57%) |
Dec 21, 2021 | 61.78 | 63.04 | 61.67 | 62.90 | 7,106,864 | +1.85(+3.03%) |
Dec 20, 2021 | 59.67 | 61.08 | 58.78 | 61.05 | 12,905,912 | -0.01(-0.01%) |
Dec 17, 2021 | 63.09 | 63.27 | 60.96 | 61.05 | 25,906,482 | -2.75(-4.31%) |
Dec 16, 2021 | 63.83 | 65.01 | 63.47 | 63.80 | 7,942,413 | +0.88(+1.40%) |
Dec 15, 2021 | 62.83 | 63.38 | 61.16 | 62.92 | 7,647,506 | +0.03(+0.04%) |
Dec 14, 2021 | 62.79 | 63.84 | 62.32 | 62.90 | 7,494,010 | -0.30(-0.48%) |
Dec 13, 2021 | 64.85 | 65.08 | 62.75 | 63.20 | 6,425,372 | -2.20(-3.36%) |
Dec 10, 2021 | 65.31 | 65.54 | 63.71 | 65.40 | 6,815,785 | +0.84(+1.30%) |
Dec 09, 2021 | 65.81 | 65.81 | 64.48 | 64.56 | 7,315,806 | -1.39(-2.10%) |
Dec 08, 2021 | 66.40 | 67.07 | 65.49 | 65.95 | 7,094,542 | -0.41(-0.62%) |
Dec 07, 2021 | 65.99 | 67.59 | 65.94 | 66.36 | 9,143,602 | +1.57(+2.42%) |
Dec 06, 2021 | 64.52 | 65.41 | 63.74 | 64.79 | 6,966,589 | +1.51(+2.39%) |
Dec 03, 2021 | 64.22 | 64.91 | 62.45 | 63.28 | 7,861,450 | -0.13(-0.21%) |
Dec 02, 2021 | 61.57 | 63.76 | 60.73 | 63.41 | 9,447,043 | +1.83(+2.98%) |
Dec 01, 2021 | 64.08 | 64.23 | 61.53 | 61.58 | 11,316,804 | -0.83(-1.33%) |
Nov 30, 2021 | 62.91 | 63.93 | 62.30 | 62.41 | 17,667,486 | -1.80(-2.80%) |
Nov 29, 2021 | 65.39 | 66.47 | 64.03 | 64.20 | 10,327,566 | +0.60(+0.94%) |
Nov 26, 2021 | 62.76 | 63.73 | 61.70 | 63.61 | 11,528,318 | -2.98(-4.48%) |
Nov 24, 2021 | 65.17 | 67.18 | 65.14 | 66.59 | 8,108,774 | +0.93(+1.42%) |
Nov 23, 2021 | 64.88 | 66.49 | 64.82 | 65.65 | 10,234,306 | +1.68(+2.63%) |
Nov 22, 2021 | 61.97 | 64.81 | 61.94 | 63.97 | 8,367,097 | +2.03(+3.28%) |
Nov 19, 2021 | 63.11 | 63.45 | 61.77 | 61.94 | 9,909,437 | -2.77(-4.28%) |
Nov 18, 2021 | 64.18 | 64.92 | 64.61 | 64.71 | 7,359,301 | +0.67(+1.04%) |
Nov 17, 2021 | 64.18 | 65.79 | 63.83 | 64.04 | 8,571,353 | -0.60(-0.92%) |
Nov 16, 2021 | 64.96 | 65.68 | 64.58 | 64.64 | 8,010,739 | -0.07(-0.11%) |
Nov 15, 2021 | 64.28 | 65.31 | 63.84 | 64.71 | 6,945,584 | +0.32(+0.50%) |
Nov 12, 2021 | 63.71 | 64.55 | 63.63 | 64.39 | 5,989,296 | +0.20(+0.30%) |
Nov 11, 2021 | 65.23 | 65.55 | 64.06 | 64.20 | 8,747,939 | -0.77(-1.18%) |
Nov 10, 2021 | 66.30 | 64.96 | 8,410,929 | -2.45(-3.63%) | ||
Nov 09, 2021 | 67.46 | 67.62 | 66.49 | 67.41 | 6,797,805 | -0.16(-0.24%) |
Nov 08, 2021 | 67.34 | 68.65 | 67.15 | 67.57 | 7,817,451 | +0.43(+0.64%) |
Nov 05, 2021 | 66.35 | 67.46 | 65.78 | 67.14 | 7,852,468 | +1.90(+2.92%) |
Nov 04, 2021 | 65.85 | 66.54 | 64.85 | 65.24 | 9,634,079 | +0.51(+0.78%) |
Nov 03, 2021 | 64.65 | 65.57 | 64.29 | 64.73 | 10,463,822 | -0.26(-0.40%) |
Nov 02, 2021 | 66.33 | 66.96 | 64.79 | 64.99 | 12,239,193 | -1.39(-2.09%) |
Nov 01, 2021 | 66.70 | 66.52 | 66.22 | 66.38 | 13,417,896 | +0.09(+0.13%) |
Oct 29, 2021 | 66.23 | 67.01 | 65.82 | 66.29 | 9,079,205 | -0.59(-0.88%) |
Oct 28, 2021 | 66.18 | 67.04 | 65.96 | 66.87 | 5,861,377 | +0.64(+0.97%) |
Oct 27, 2021 | 67.24 | 68.22 | 66.07 | 66.23 | 10,140,292 | -1.90(-2.79%) |
Oct 26, 2021 | 67.84 | 68.14 | 6,668,931 | +0.45(+0.67%) | ||
Oct 25, 2021 | 67.72 | 68.97 | 67.40 | 67.69 | 8,443,134 | +0.71(+1.06%) |
Oct 22, 2021 | 66.45 | 67.30 | 66.33 | 66.98 | 8,105,961 | +1.00(+1.51%) |
Oct 21, 2021 | 66.92 | 66.92 | 65.55 | 65.98 | 6,593,793 | -1.26(-1.88%) |
Oct 20, 2021 | 66.09 | 67.31 | 65.94 | 67.24 | 6,222,887 | +0.62(+0.93%) |
Oct 19, 2021 | 66.20 | 67.09 | 65.79 | 66.62 | 7,449,272 | +0.73(+1.10%) |
Oct 18, 2021 | 66.14 | 67.00 | 65.57 | 65.90 | 11,212,155 | +0.32(+0.49%) |
Oct 15, 2021 | 66.01 | 66.28 | 65.57 | 65.58 | 7,851,496 | +0.26(+0.39%) |
Oct 14, 2021 | 65.71 | 65.86 | 64.43 | 65.32 | 9,217,105 | +0.55(+0.85%) |
Oct 13, 2021 | 64.09 | 65.25 | 63.21 | 64.78 | 9,629,346 | -0.16(-0.25%) |
Oct 12, 2021 | 65.58 | 66.00 | 64.59 | 64.94 | 8,629,912 | -0.50(-0.76%) |
Oct 11, 2021 | 66.46 | 66.80 | 65.23 | 65.43 | 10,834,724 | -0.84(-1.27%) |
Oct 08, 2021 | 63.86 | 66.43 | 63.86 | 66.27 | 13,917,298 | +3.02(+4.77%) |
Oct 07, 2021 | 63.70 | 63.80 | 62.46 | 63.25 | 13,033,686 | -0.27(-0.42%) |
Oct 06, 2021 | 62.27 | 63.79 | 61.73 | 63.52 | 11,998,244 | +0.07(+0.11%) |
Oct 05, 2021 | 63.78 | 64.45 | 62.55 | 63.45 | 12,740,513 | +0.21(+0.34%) |
Oct 04, 2021 | 62.67 | 64.23 | 62.49 | 63.24 | 14,044,035 | +1.23(+1.98%) |
Oct 01, 2021 | 60.49 | 62.21 | 60.42 | 62.01 | 15,242,218 | +2.06(+3.44%) |
Sep 30, 2021 | 60.34 | 60.94 | 59.90 | 59.95 | 17,919,126 | -0.24(-0.40%) |
Sep 29, 2021 | 59.82 | 60.57 | 58.92 | 60.19 | 11,941,986 | +0.21(+0.35%) |
Sep 28, 2021 | 59.75 | 60.72 | 59.42 | 59.97 | 16,950,594 | +0.96(+1.63%) |
Sep 27, 2021 | 59.00 | 59.22 | 58.20 | 59.01 | 15,266,545 | +1.49(+2.60%) |
Sep 24, 2021 | 56.43 | 58.11 | 56.20 | 57.51 | 12,580,604 | +1.16(+2.06%) |
Sep 23, 2021 | 55.06 | 56.72 | 55.06 | 56.36 | 13,429,907 | +1.28(+2.33%) |
Sep 22, 2021 | 53.26 | 55.63 | 53.26 | 55.07 | 17,806,746 | +2.59(+4.94%) |
Sep 21, 2021 | 51.72 | 52.92 | 51.06 | 52.48 | 15,736,161 | +2.00(+3.96%) |
Sep 20, 2021 | 50.85 | 51.28 | 49.80 | 50.48 | 11,306,071 | -1.64(-3.14%) |
Sep 17, 2021 | 52.25 | 52.99 | 51.99 | 52.12 | 15,534,932 | -0.27(-0.52%) |
Sep 16, 2021 | 52.44 | 52.77 | 51.97 | 52.39 | 9,917,135 | -0.08(-0.15%) |
Sep 15, 2021 | 51.38 | 52.60 | 51.38 | 52.47 | 12,170,554 | +2.11(+4.18%) |
Sep 14, 2021 | 51.50 | 51.56 | 50.07 | 50.37 | 8,937,301 | -0.58(-1.13%) |
Sep 13, 2021 | 50.04 | 51.38 | 49.30 | 50.94 | 9,560,109 | +1.65(+3.34%) |
Sep 10, 2021 | 50.07 | 50.19 | 49.06 | 49.30 | 5,724,986 | +0.13(+0.27%) |
Sep 09, 2021 | 48.78 | 50.01 | 48.50 | 49.16 | 7,106,079 | +0.27(+0.54%) |
Sep 08, 2021 | 49.82 | 50.07 | 48.82 | 48.90 | 5,911,356 | -0.62(-1.25%) |
Sep 07, 2021 | 49.44 | 49.96 | 48.93 | 49.52 | 7,498,218 | -0.23(-0.46%) |
Sep 03, 2021 | 49.84 | 50.38 | 49.48 | 49.75 | 8,992,838 | -0.32(-0.64%) |
Sep 02, 2021 | 48.88 | 50.40 | 48.84 | 50.07 | 7,571,519 | +1.72(+3.57%) |
Sep 01, 2021 | 49.15 | 49.46 | 48.14 | 48.34 | 10,535,750 | -0.78(-1.58%) |
Aug 31, 2021 | 49.31 | 49.83 | 48.92 | 49.12 | 11,870,531 | -0.59(-1.19%) |
Aug 30, 2021 | 50.40 | 50.54 | 49.69 | 49.71 | 5,470,118 | -0.48(-0.95%) |
Aug 27, 2021 | 49.35 | 50.53 | 49.11 | 50.19 | 7,404,107 | +1.42(+2.92%) |
Aug 26, 2021 | 49.31 | 49.61 | 48.61 | 48.77 | 5,888,799 | -0.79(-1.59%) |
Aug 25, 2021 | 49.05 | 49.88 | 48.70 | 49.55 | 6,924,673 | +0.54(+1.10%) |
Aug 24, 2021 | 48.81 | 49.26 | 48.33 | 49.01 | 7,056,957 | +0.55(+1.13%) |
Aug 23, 2021 | 47.90 | 48.76 | 47.78 | 48.47 | 9,068,678 | +1.79(+3.83%) |
Aug 20, 2021 | 45.88 | 46.87 | 45.63 | 46.68 | 7,990,775 | +0.29(+0.63%) |
Aug 19, 2021 | 46.59 | 46.86 | 45.48 | 46.39 | 12,781,907 | -0.96(-2.04%) |
Aug 18, 2021 | 48.10 | 48.70 | 47.29 | 47.35 | 7,515,461 | -0.88(-1.82%) |
Aug 17, 2021 | 48.13 | 49.04 | 47.99 | 48.23 | 7,367,597 | -0.26(-0.53%) |
Aug 16, 2021 | 48.85 | 49.16 | 48.30 | 48.48 | 8,439,098 | -1.03(-2.07%) |
Aug 13, 2021 | 50.38 | 50.62 | 49.40 | 49.51 | 8,365,518 | -0.95(-1.88%) |
Aug 12, 2021 | 50.54 | 50.93 | 50.00 | 50.46 | 5,348,305 | -0.13(-0.26%) |
Aug 11, 2021 | 49.87 | 50.73 | 49.49 | 50.59 | 6,864,187 | +0.63(+1.26%) |
Aug 10, 2021 | 49.40 | 50.22 | 49.32 | 49.96 | 7,666,772 | +0.91(+1.86%) |
Aug 09, 2021 | 49.24 | 49.69 | 48.85 | 49.05 | 6,114,477 | -0.93(-1.86%) |
Aug 06, 2021 | 50.06 | 50.57 | 49.62 | 49.98 | 5,696,739 | +0.49(+0.98%) |
Aug 05, 2021 | 49.06 | 50.08 | 48.70 | 49.49 | 7,429,570 | +0.90(+1.86%) |
Aug 04, 2021 | 48.94 | 49.98 | 48.57 | 48.59 | 8,626,575 | -1.51(-3.02%) |
Aug 03, 2021 | 48.73 | 50.21 | 48.22 | 50.10 | 11,178,908 | +1.11(+2.28%) |