Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.46 | 59.77 | 58.48 | 58.61 | 2,047,565 | -1.24(-2.07%) |
Aug 30, 2022 | 60.70 | 61.08 | 59.42 | 59.85 | 1,671,690 | -0.59(-0.98%) |
Aug 29, 2022 | 61.46 | 62.08 | 60.41 | 60.44 | 1,488,779 | -1.66(-2.67%) |
Aug 26, 2022 | 64.95 | 65.00 | 61.86 | 62.10 | 1,945,916 | -3.17(-4.86%) |
Aug 25, 2022 | 64.70 | 65.72 | 63.88 | 65.27 | 1,347,449 | +0.83(+1.29%) |
Aug 24, 2022 | 63.57 | 65.44 | 63.18 | 64.44 | 1,078,579 | +0.24(+0.37%) |
Aug 23, 2022 | 65.08 | 66.05 | 64.17 | 64.20 | 1,518,574 | -0.58(-0.90%) |
Aug 22, 2022 | 65.00 | 66.03 | 64.67 | 64.78 | 1,291,673 | -1.54(-2.32%) |
Aug 19, 2022 | 67.61 | 67.80 | 65.90 | 66.32 | 1,327,241 | -2.11(-3.08%) |
Aug 18, 2022 | 67.89 | 68.83 | 67.42 | 68.43 | 1,316,298 | +1.43(+2.13%) |
Aug 17, 2022 | 67.80 | 68.32 | 66.36 | 67.00 | 1,389,754 | -2.21(-3.19%) |
Aug 16, 2022 | 69.06 | 70.02 | 68.16 | 69.21 | 1,578,524 | -0.45(-0.65%) |
Aug 15, 2022 | 69.82 | 69.90 | 67.11 | 69.66 | 2,572,141 | -1.09(-1.54%) |
Aug 12, 2022 | 70.64 | 71.57 | 69.57 | 70.75 | 1,421,561 | +0.49(+0.70%) |
Aug 11, 2022 | 68.84 | 72.11 | 68.51 | 70.26 | 2,608,160 | +1.89(+2.76%) |
Aug 10, 2022 | 68.66 | 70.30 | 68.10 | 68.37 | 1,796,547 | +1.59(+2.38%) |
Aug 09, 2022 | 68.90 | 69.14 | 66.41 | 66.78 | 2,021,315 | -3.00(-4.30%) |
Aug 08, 2022 | 68.77 | 70.48 | 68.75 | 69.78 | 1,515,306 | +1.41(+2.06%) |
Aug 05, 2022 | 70.24 | 70.24 | 67.73 | 68.37 | 1,680,005 | -2.44(-3.45%) |
Aug 04, 2022 | 68.50 | 71.15 | 68.02 | 70.81 | 1,724,121 | +1.80(+2.61%) |
Aug 03, 2022 | 70.11 | 71.03 | 67.46 | 69.01 | 2,868,930 | -1.26(-1.79%) |
Aug 02, 2022 | 71.91 | 72.41 | 70.13 | 70.27 | 3,339,240 | -3.07(-4.19%) |
Aug 01, 2022 | 70.72 | 74.48 | 69.46 | 73.34 | 5,421,457 | +5.34(+7.85%) |
Jul 29, 2022 | 66.40 | 68.31 | 66.19 | 68.00 | 2,744,428 | +2.17(+3.30%) |
Jul 28, 2022 | 65.33 | 66.01 | 64.17 | 65.83 | 1,986,802 | +0.59(+0.90%) |
Jul 27, 2022 | 64.76 | 65.79 | 63.55 | 65.24 | 1,342,962 | +0.90(+1.40%) |
Jul 26, 2022 | 65.18 | 65.46 | 63.69 | 64.34 | 1,675,748 | -0.84(-1.29%) |
Jul 25, 2022 | 65.37 | 66.31 | 64.37 | 65.18 | 1,484,180 | -0.38(-0.58%) |
Jul 22, 2022 | 66.26 | 67.55 | 64.84 | 65.56 | 2,068,142 | -0.13(-0.20%) |
Jul 21, 2022 | 65.60 | 66.11 | 63.14 | 65.69 | 2,641,881 | -0.43(-0.65%) |
Jul 20, 2022 | 65.29 | 66.33 | 64.38 | 66.12 | 2,690,584 | +0.75(+1.15%) |
Jul 19, 2022 | 65.02 | 65.70 | 64.28 | 65.37 | 3,159,086 | +1.65(+2.59%) |
Jul 18, 2022 | 64.31 | 65.72 | 63.56 | 63.72 | 2,070,895 | -0.12(-0.19%) |
Jul 15, 2022 | 63.71 | 64.02 | 61.39 | 63.84 | 2,628,855 | +0.99(+1.58%) |
Jul 14, 2022 | 61.24 | 63.17 | 60.03 | 62.85 | 2,799,038 | -0.26(-0.41%) |
Jul 13, 2022 | 61.18 | 63.40 | 59.83 | 63.11 | 2,679,096 | +0.60(+0.96%) |
Jul 12, 2022 | 59.91 | 62.66 | 59.91 | 62.51 | 3,046,381 | +2.53(+4.22%) |
Jul 11, 2022 | 60.02 | 61.38 | 59.82 | 59.98 | 1,548,459 | -0.76(-1.25%) |
Jul 08, 2022 | 60.77 | 61.11 | 59.73 | 60.74 | 2,111,636 | +0.22(+0.36%) |
Jul 07, 2022 | 59.31 | 60.79 | 58.72 | 60.52 | 2,783,238 | +1.66(+2.82%) |
Jul 06, 2022 | 58.67 | 59.84 | 56.90 | 58.86 | 2,949,857 | +0.17(+0.29%) |
Jul 05, 2022 | 56.10 | 58.70 | 55.90 | 58.69 | 2,625,874 | +1.23(+2.14%) |
Jul 01, 2022 | 53.89 | 57.74 | 53.70 | 57.46 | 3,419,546 | +3.76(+7.00%) |
Jun 30, 2022 | 51.74 | 54.58 | 51.37 | 53.70 | 3,091,567 | +1.03(+1.96%) |
Jun 29, 2022 | 52.67 | 53.52 | 51.89 | 52.67 | 2,114,312 | +0.02(+0.04%) |
Jun 28, 2022 | 53.64 | 54.79 | 52.58 | 52.65 | 2,361,079 | -0.79(-1.48%) |
Jun 27, 2022 | 53.00 | 54.53 | 52.78 | 53.44 | 2,963,823 | +0.64(+1.21%) |
Jun 24, 2022 | 51.67 | 54.45 | 51.67 | 52.80 | 3,870,807 | +1.68(+3.29%) |
Jun 23, 2022 | 50.07 | 51.77 | 49.91 | 51.12 | 2,686,156 | +1.10(+2.20%) |
Jun 22, 2022 | 49.05 | 51.20 | 48.91 | 50.02 | 5,205,425 | -0.88(-1.73%) |
Jun 21, 2022 | 51.60 | 52.58 | 50.36 | 50.90 | 3,881,814 | +0.42(+0.83%) |
Jun 17, 2022 | 50.66 | 51.27 | 49.18 | 50.48 | 7,850,874 | +0.00(+0.00%) |
Jun 16, 2022 | 53.15 | 54.41 | 49.92 | 50.48 | 4,546,234 | -4.98(-8.98%) |
Jun 15, 2022 | 55.98 | 56.75 | 53.77 | 55.46 | 4,300,160 | +0.36(+0.65%) |
Jun 14, 2022 | 55.77 | 57.34 | 54.44 | 55.10 | 3,907,523 | -0.37(-0.67%) |
Jun 13, 2022 | 57.33 | 58.23 | 55.27 | 55.47 | 3,864,653 | -4.70(-7.81%) |
Jun 10, 2022 | 64.00 | 64.15 | 60.01 | 60.17 | 2,973,614 | -5.00(-7.67%) |
Jun 09, 2022 | 65.00 | 66.85 | 64.62 | 65.17 | 2,050,714 | -0.35(-0.53%) |
Jun 08, 2022 | 67.33 | 67.62 | 65.03 | 65.52 | 1,661,564 | -2.14(-3.16%) |
Jun 07, 2022 | 65.66 | 67.69 | 65.31 | 67.66 | 1,483,400 | +1.09(+1.64%) |
Jun 06, 2022 | 66.28 | 67.79 | 65.41 | 66.57 | 2,224,839 | +0.77(+1.17%) |
Jun 03, 2022 | 64.60 | 66.12 | 64.07 | 65.80 | 1,745,332 | -0.07(-0.11%) |
Jun 02, 2022 | 63.88 | 65.92 | 63.84 | 65.87 | 1,753,332 | +2.06(+3.23%) |
Jun 01, 2022 | 65.80 | 66.20 | 62.71 | 63.81 | 2,077,693 | -1.28(-1.97%) |
May 31, 2022 | 66.37 | 66.47 | 64.53 | 65.09 | 2,834,291 | -1.67(-2.50%) |
May 27, 2022 | 67.15 | 68.00 | 65.56 | 66.76 | 1,909,105 | +0.49(+0.74%) |
May 26, 2022 | 62.91 | 66.58 | 62.88 | 66.27 | 2,025,032 | +4.03(+6.47%) |
May 25, 2022 | 58.70 | 62.68 | 58.65 | 62.24 | 2,681,856 | +3.20(+5.42%) |
May 24, 2022 | 62.01 | 62.28 | 57.21 | 59.04 | 3,996,310 | -3.46(-5.54%) |
May 23, 2022 | 61.18 | 63.16 | 60.22 | 62.50 | 2,477,226 | +1.68(+2.76%) |
May 20, 2022 | 63.75 | 63.98 | 58.66 | 60.82 | 4,467,502 | -1.89(-3.01%) |
May 19, 2022 | 62.48 | 64.55 | 62.12 | 62.71 | 3,038,320 | -0.28(-0.44%) |
May 18, 2022 | 67.27 | 67.51 | 62.77 | 62.99 | 3,478,673 | -5.37(-7.86%) |
May 17, 2022 | 68.38 | 69.31 | 65.49 | 68.36 | 3,281,867 | +1.64(+2.46%) |
May 16, 2022 | 67.28 | 67.78 | 64.15 | 66.72 | 3,150,712 | -0.17(-0.25%) |
May 13, 2022 | 64.89 | 69.15 | 64.89 | 66.89 | 3,549,806 | +2.89(+4.52%) |
May 12, 2022 | 62.47 | 65.01 | 61.50 | 64.00 | 3,543,720 | +1.01(+1.60%) |
May 11, 2022 | 65.33 | 68.00 | 62.92 | 62.99 | 2,903,044 | -2.14(-3.29%) |
May 10, 2022 | 69.15 | 71.60 | 64.49 | 65.13 | 4,515,474 | +0.38(+0.59%) |
May 09, 2022 | 63.64 | 66.48 | 63.11 | 64.75 | 2,967,828 | -0.34(-0.52%) |
May 06, 2022 | 65.15 | 65.66 | 62.64 | 65.09 | 2,629,468 | -0.82(-1.24%) |
May 05, 2022 | 67.26 | 68.50 | 64.84 | 65.91 | 2,473,116 | -2.70(-3.94%) |
May 04, 2022 | 65.21 | 68.92 | 64.19 | 68.61 | 2,424,581 | +3.78(+5.83%) |
May 03, 2022 | 63.23 | 65.07 | 62.56 | 64.83 | 2,516,534 | +1.55(+2.45%) |
May 02, 2022 | 61.74 | 63.36 | 60.59 | 63.28 | 2,049,385 | +1.71(+2.78%) |
Apr 29, 2022 | 63.32 | 64.58 | 61.36 | 61.57 | 1,847,269 | -2.40(-3.75%) |
Apr 28, 2022 | 60.70 | 64.52 | 59.96 | 63.97 | 2,063,869 | +3.55(+5.88%) |
Apr 27, 2022 | 61.43 | 62.21 | 59.32 | 60.42 | 1,879,221 | -0.94(-1.53%) |
Apr 26, 2022 | 65.19 | 66.04 | 60.80 | 61.36 | 2,797,069 | -4.49(-6.82%) |
Apr 25, 2022 | 60.97 | 66.09 | 60.58 | 65.85 | 3,142,741 | +4.44(+7.23%) |
Apr 22, 2022 | 62.52 | 63.30 | 61.12 | 61.41 | 1,591,600 | -0.98(-1.57%) |
Apr 21, 2022 | 66.25 | 66.83 | 62.12 | 62.39 | 2,599,033 | -2.60(-4.00%) |
Apr 20, 2022 | 64.46 | 65.71 | 64.23 | 64.99 | 3,640,840 | +1.36(+2.14%) |
Apr 19, 2022 | 60.71 | 64.29 | 60.71 | 63.63 | 3,263,742 | +2.83(+4.65%) |
Apr 18, 2022 | 61.00 | 62.04 | 60.19 | 60.80 | 2,577,649 | -0.36(-0.59%) |
Apr 14, 2022 | 62.47 | 63.33 | 61.11 | 61.16 | 1,798,335 | -0.95(-1.53%) |
Apr 13, 2022 | 60.64 | 62.66 | 60.32 | 62.11 | 1,764,236 | +1.78(+2.95%) |
Apr 12, 2022 | 62.00 | 63.99 | 59.81 | 60.33 | 2,377,331 | -0.43(-0.71%) |
Apr 11, 2022 | 59.10 | 62.39 | 58.80 | 60.76 | 2,620,951 | +0.90(+1.50%) |
Apr 08, 2022 | 59.93 | 62.01 | 59.53 | 59.86 | 2,186,375 | -0.01(-0.02%) |
Apr 07, 2022 | 58.76 | 60.46 | 58.60 | 59.87 | 3,232,599 | -0.07(-0.12%) |
Apr 06, 2022 | 60.90 | 61.37 | 59.62 | 59.94 | 4,506,031 | -2.70(-4.31%) |
Apr 05, 2022 | 64.46 | 65.37 | 62.46 | 62.64 | 2,817,654 | -2.28(-3.51%) |
Apr 04, 2022 | 64.28 | 65.44 | 63.43 | 64.92 | 2,506,175 | +0.72(+1.12%) |
Apr 01, 2022 | 65.34 | 66.48 | 63.83 | 64.20 | 3,169,959 | -0.34(-0.53%) |
Mar 31, 2022 | 67.92 | 68.09 | 64.53 | 64.54 | 3,685,828 | -3.41(-5.02%) |
Mar 30, 2022 | 71.02 | 71.43 | 67.46 | 67.95 | 2,117,805 | -3.90(-5.43%) |
Mar 29, 2022 | 70.58 | 72.99 | 70.43 | 71.85 | 2,176,841 | +2.52(+3.63%) |
Mar 28, 2022 | 68.29 | 69.52 | 66.95 | 69.33 | 2,771,156 | +1.37(+2.02%) |
Mar 25, 2022 | 69.38 | 70.14 | 66.41 | 67.96 | 3,018,762 | -1.57(-2.26%) |
Mar 24, 2022 | 73.10 | 73.15 | 69.19 | 69.53 | 3,346,377 | -3.96(-5.39%) |
Mar 23, 2022 | 75.18 | 75.72 | 73.46 | 73.49 | 1,397,511 | -2.81(-3.68%) |
Mar 22, 2022 | 76.56 | 77.65 | 75.33 | 76.30 | 1,781,216 | -0.06(-0.08%) |
Mar 21, 2022 | 78.01 | 78.49 | 75.43 | 76.36 | 1,563,679 | -1.93(-2.47%) |
Mar 18, 2022 | 75.90 | 78.60 | 75.23 | 78.29 | 3,071,424 | +1.39(+1.81%) |
Mar 17, 2022 | 74.87 | 77.13 | 74.24 | 76.90 | 1,470,363 | +1.63(+2.17%) |
Mar 16, 2022 | 74.00 | 75.91 | 71.96 | 75.27 | 2,474,274 | +1.91(+2.60%) |
Mar 15, 2022 | 70.85 | 73.56 | 70.21 | 73.36 | 2,493,160 | +3.35(+4.79%) |
Mar 14, 2022 | 74.14 | 74.93 | 68.64 | 70.01 | 3,471,869 | -4.32(-5.81%) |
Mar 11, 2022 | 75.33 | 76.37 | 73.91 | 74.33 | 1,516,741 | -0.33(-0.44%) |
Mar 10, 2022 | 72.36 | 75.02 | 74.66 | 2,511,286 | +0.81(+1.10%) | |
Mar 09, 2022 | 73.04 | 74.62 | 72.19 | 73.85 | 2,468,309 | +3.28(+4.65%) |
Mar 08, 2022 | 68.65 | 72.22 | 67.49 | 70.57 | 3,530,928 | +2.65(+3.90%) |
Mar 07, 2022 | 73.58 | 73.96 | 67.65 | 67.92 | 3,136,504 | -6.19(-8.35%) |
Mar 04, 2022 | 74.30 | 74.91 | 72.59 | 74.11 | 2,749,656 | -0.76(-1.02%) |
Mar 03, 2022 | 77.76 | 78.49 | 74.52 | 74.87 | 2,768,383 | -2.40(-3.11%) |
Mar 02, 2022 | 74.51 | 77.72 | 73.75 | 77.27 | 3,180,163 | +4.22(+5.78%) |
Mar 01, 2022 | 76.50 | 77.92 | 71.77 | 73.05 | 3,322,312 | -1.37(-1.84%) |
Feb 28, 2022 | 71.36 | 74.75 | 71.34 | 74.42 | 3,075,403 | +1.70(+2.34%) |
Feb 25, 2022 | 69.76 | 72.88 | 70.00 | 72.72 | 1,877,824 | +3.18(+4.57%) |
Feb 24, 2022 | 64.13 | 69.67 | 63.56 | 69.54 | 2,341,135 | +2.92(+4.38%) |
Feb 23, 2022 | 70.12 | 70.66 | 66.17 | 66.62 | 2,540,788 | -2.74(-3.95%) |
Feb 22, 2022 | 70.83 | 71.58 | 68.33 | 69.36 | 2,321,522 | -2.36(-3.29%) |
Feb 18, 2022 | 71.72 | 0 | +2.67(+3.87%) | |||
Feb 17, 2022 | 70.75 | 71.40 | 68.90 | 69.05 | 1,733,161 | -2.12(-2.98%) |
Feb 16, 2022 | 70.67 | 71.58 | 69.78 | 71.17 | 1,370,399 | -0.17(-0.24%) |
Feb 15, 2022 | 69.80 | 71.66 | 69.55 | 71.34 | 1,411,640 | +2.56(+3.72%) |
Feb 14, 2022 | 68.10 | 70.50 | 68.10 | 68.78 | 1,790,247 | +0.40(+0.58%) |
Feb 11, 2022 | 69.71 | 70.94 | 67.61 | 68.38 | 1,947,519 | -0.65(-0.94%) |
Feb 10, 2022 | 69.94 | 72.00 | 68.55 | 69.03 | 2,478,460 | -2.45(-3.43%) |
Feb 09, 2022 | 71.34 | 72.96 | 70.58 | 71.48 | 2,130,933 | +1.41(+2.01%) |
Feb 08, 2022 | 67.78 | 70.55 | 67.70 | 70.07 | 1,916,898 | +2.55(+3.78%) |
Feb 07, 2022 | 67.19 | 68.75 | 66.89 | 67.52 | 1,552,157 | +0.71(+1.06%) |
Feb 04, 2022 | 68.85 | 69.64 | 65.79 | 66.81 | 3,069,434 | -2.68(-3.86%) |
Feb 03, 2022 | 70.49 | 69.49 | 1,780,438 | -2.06(-2.88%) | ||
Feb 02, 2022 | 70.46 | 72.02 | 70.06 | 71.55 | 2,957,685 | +1.45(+2.07%) |
Feb 01, 2022 | 68.71 | 70.38 | 67.47 | 70.10 | 2,764,583 | +2.11(+3.10%) |
Jan 31, 2022 | 66.07 | 68.04 | 67.99 | 2,595,892 | +1.63(+2.46%) | |
Jan 28, 2022 | 64.43 | 66.40 | 63.20 | 66.36 | 2,274,793 | +2.17(+3.38%) |
Jan 27, 2022 | 66.98 | 67.43 | 64.14 | 64.19 | 2,923,861 | -1.61(-2.45%) |
Jan 26, 2022 | 69.21 | 70.36 | 65.50 | 65.80 | 3,039,568 | -1.95(-2.88%) |
Jan 25, 2022 | 67.92 | 69.28 | 67.11 | 67.75 | 2,257,072 | -2.05(-2.94%) |
Jan 24, 2022 | 64.97 | 70.16 | 63.90 | 69.80 | 3,403,131 | +2.80(+4.18%) |
Jan 21, 2022 | 69.00 | 70.31 | 66.87 | 67.00 | 3,731,032 | -2.74(-3.93%) |
Jan 20, 2022 | 73.77 | 74.17 | 69.53 | 69.74 | 3,142,744 | -2.89(-3.98%) |
Jan 19, 2022 | 76.19 | 76.89 | 72.55 | 72.63 | 3,121,341 | -3.32(-4.37%) |
Jan 18, 2022 | 77.23 | 77.74 | 75.56 | 75.95 | 2,462,958 | -2.73(-3.47%) |
Jan 14, 2022 | 78.68 | 0 | -1.90(-2.36%) | |||
Jan 13, 2022 | 81.60 | 83.36 | 80.21 | 80.58 | 1,933,682 | -0.60(-0.74%) |
Jan 12, 2022 | 81.50 | 82.97 | 80.50 | 81.18 | 2,119,652 | +0.69(+0.86%) |
Jan 11, 2022 | 79.41 | 80.56 | 77.43 | 80.49 | 2,915,250 | +1.48(+1.87%) |
Jan 10, 2022 | 77.45 | 79.07 | 76.06 | 79.01 | 2,861,474 | +0.38(+0.48%) |
Jan 07, 2022 | 82.50 | 82.93 | 77.69 | 78.63 | 3,729,200 | -3.83(-4.64%) |
Jan 06, 2022 | 83.09 | 83.09 | 80.52 | 82.46 | 4,030,694 | +0.06(+0.07%) |
Jan 05, 2022 | 86.18 | 86.45 | 82.04 | 82.40 | 3,458,696 | -3.02(-3.54%) |
Jan 04, 2022 | 84.36 | 85.55 | 83.80 | 85.42 | 2,342,951 | +1.93(+2.31%) |
Jan 03, 2022 | 86.20 | 86.48 | 82.69 | 83.49 | 2,984,671 | -2.22(-2.59%) |
Dec 31, 2021 | 84.29 | 86.20 | 84.20 | 85.71 | 1,449,939 | +1.66(+1.98%) |
Dec 30, 2021 | 85.05 | 85.77 | 83.81 | 84.05 | 1,573,742 | -1.00(-1.18%) |
Dec 29, 2021 | 84.46 | 85.30 | 83.72 | 85.05 | 2,341,425 | +0.59(+0.70%) |
Dec 28, 2021 | 84.00 | 85.08 | 83.96 | 84.46 | 1,885,259 | +0.15(+0.18%) |
Dec 27, 2021 | 82.73 | 84.43 | 82.50 | 84.31 | 2,562,574 | +2.16(+2.63%) |
Dec 23, 2021 | 81.20 | 82.90 | 80.89 | 82.15 | 2,384,716 | +1.09(+1.34%) |
Dec 22, 2021 | 78.69 | 81.43 | 78.51 | 81.06 | 2,501,750 | +2.37(+3.01%) |
Dec 21, 2021 | 76.03 | 78.69 | 76.03 | 78.69 | 2,773,951 | +3.56(+4.74%) |
Dec 20, 2021 | 75.49 | 75.61 | 72.60 | 75.13 | 3,020,788 | -1.70(-2.21%) |
Dec 17, 2021 | 76.17 | 77.62 | 75.68 | 76.83 | 8,305,990 | -0.42(-0.54%) |
Dec 16, 2021 | 79.00 | 79.15 | 76.88 | 77.25 | 2,466,550 | -1.01(-1.29%) |
Dec 15, 2021 | 76.94 | 78.36 | 75.82 | 78.26 | 2,836,980 | +1.62(+2.11%) |
Dec 14, 2021 | 76.17 | 77.63 | 75.52 | 76.64 | 2,879,977 | -0.80(-1.03%) |
Dec 13, 2021 | 80.13 | 80.22 | 77.09 | 77.44 | 3,202,970 | -2.13(-2.68%) |
Dec 10, 2021 | 78.13 | 79.68 | 77.93 | 79.57 | 3,218,059 | +1.82(+2.34%) |
Dec 09, 2021 | 76.51 | 79.00 | 75.85 | 77.75 | 2,943,051 | +1.27(+1.66%) |
Dec 08, 2021 | 78.42 | 79.02 | 75.94 | 76.48 | 3,587,205 | +0.48(+0.63%) |
Dec 07, 2021 | 77.04 | 80.95 | 75.76 | 76.00 | 5,495,230 | +2.62(+3.57%) |
Dec 06, 2021 | 72.20 | 74.47 | 71.74 | 73.38 | 2,856,485 | +2.27(+3.19%) |
Dec 03, 2021 | 73.78 | 74.41 | 70.49 | 71.11 | 3,087,838 | -2.21(-3.01%) |
Dec 02, 2021 | 70.18 | 74.20 | 70.18 | 73.32 | 2,630,891 | +3.10(+4.41%) |
Dec 01, 2021 | 71.55 | 73.03 | 70.14 | 70.22 | 2,536,006 | +0.78(+1.12%) |
Nov 30, 2021 | 71.25 | 71.50 | 68.77 | 69.44 | 2,764,168 | -2.41(-3.35%) |
Nov 29, 2021 | 72.96 | 73.33 | 71.43 | 71.85 | 2,435,064 | +0.42(+0.59%) |
Nov 26, 2021 | 71.68 | 72.77 | 70.93 | 71.43 | 2,197,409 | -2.28(-3.09%) |
Nov 24, 2021 | 73.00 | 74.15 | 72.82 | 73.71 | 1,932,841 | +0.36(+0.49%) |
Nov 23, 2021 | 71.02 | 73.37 | 70.68 | 73.35 | 2,213,393 | +1.55(+2.16%) |
Nov 22, 2021 | 71.39 | 73.36 | 70.97 | 71.80 | 2,560,688 | +1.56(+2.22%) |
Nov 19, 2021 | 70.60 | 72.07 | 70.16 | 70.24 | 2,699,344 | -0.95(-1.33%) |
Nov 18, 2021 | 72.08 | 71.32 | 69.61 | 71.19 | 3,206,170 | +1.94(+2.80%) |
Nov 17, 2021 | 68.64 | 69.59 | 67.92 | 69.25 | 1,733,439 | +0.25(+0.36%) |
Nov 16, 2021 | 67.53 | 69.38 | 67.17 | 69.00 | 3,123,444 | +2.00(+2.99%) |
Nov 15, 2021 | 68.90 | 68.90 | 66.68 | 67.00 | 2,019,294 | -1.00(-1.47%) |
Nov 12, 2021 | 68.00 | 68.36 | 67.43 | 68.00 | 1,416,194 | +0.54(+0.80%) |
Nov 11, 2021 | 67.02 | 68.39 | 66.90 | 67.46 | 1,221,457 | +0.54(+0.81%) |
Nov 10, 2021 | 67.01 | 66.92 | 1,784,155 | -0.76(-1.12%) | ||
Nov 09, 2021 | 67.61 | 68.45 | 67.01 | 67.68 | 2,177,340 | +0.84(+1.26%) |
Nov 08, 2021 | 68.46 | 68.91 | 66.53 | 66.84 | 2,281,627 | -0.40(-0.59%) |
Nov 05, 2021 | 67.96 | 68.92 | 66.68 | 67.24 | 3,217,492 | +1.84(+2.81%) |
Nov 04, 2021 | 66.97 | 68.00 | 64.59 | 65.40 | 5,254,063 | +5.14(+8.53%) |
Nov 03, 2021 | 58.00 | 60.46 | 57.75 | 60.26 | 3,574,336 | +2.06(+3.54%) |
Nov 02, 2021 | 58.47 | 58.71 | 57.05 | 58.20 | 1,698,264 | -0.34(-0.58%) |
Nov 01, 2021 | 58.56 | 59.28 | 57.55 | 58.54 | 1,639,415 | +0.27(+0.46%) |
Oct 29, 2021 | 58.08 | 58.48 | 57.78 | 58.27 | 1,462,209 | +0.03(+0.05%) |
Oct 28, 2021 | 57.33 | 58.47 | 57.12 | 58.24 | 1,579,569 | +1.20(+2.10%) |
Oct 27, 2021 | 59.31 | 59.59 | 56.64 | 57.04 | 1,861,153 | -1.72(-2.93%) |
Oct 26, 2021 | 60.14 | 58.76 | 2,019,336 | -1.38(-2.29%) | ||
Oct 25, 2021 | 58.99 | 60.18 | 58.84 | 60.14 | 1,871,026 | +1.25(+2.12%) |
Oct 22, 2021 | 58.62 | 59.56 | 58.38 | 58.89 | 1,409,123 | +0.34(+0.58%) |
Oct 21, 2021 | 57.86 | 58.90 | 57.74 | 58.55 | 1,287,245 | +0.26(+0.45%) |
Oct 20, 2021 | 57.80 | 58.81 | 57.24 | 58.29 | 1,318,507 | +0.77(+1.34%) |
Oct 19, 2021 | 57.83 | 58.25 | 57.22 | 57.52 | 1,401,195 | -0.30(-0.52%) |
Oct 18, 2021 | 57.15 | 58.23 | 56.77 | 57.82 | 1,743,053 | +0.75(+1.31%) |
Oct 15, 2021 | 57.54 | 57.93 | 56.93 | 57.07 | 1,886,506 | +0.26(+0.46%) |
Oct 14, 2021 | 57.00 | 57.81 | 56.45 | 56.81 | 2,031,166 | +0.39(+0.69%) |
Oct 13, 2021 | 55.99 | 56.61 | 55.50 | 56.42 | 1,392,526 | +0.97(+1.75%) |
Oct 12, 2021 | 55.32 | 56.31 | 55.10 | 55.45 | 1,641,555 | +0.25(+0.45%) |
Oct 11, 2021 | 55.11 | 56.00 | 55.09 | 55.20 | 1,095,152 | +0.11(+0.20%) |
Oct 08, 2021 | 54.84 | 55.98 | 54.45 | 55.09 | 1,568,893 | +0.34(+0.62%) |
Oct 07, 2021 | 53.68 | 55.50 | 53.68 | 54.75 | 1,454,971 | +1.61(+3.03%) |
Oct 06, 2021 | 52.31 | 53.34 | 51.33 | 53.14 | 1,258,766 | +0.41(+0.78%) |
Oct 05, 2021 | 52.67 | 53.68 | 52.03 | 52.73 | 1,482,843 | +0.15(+0.29%) |
Oct 04, 2021 | 52.72 | 53.17 | 52.28 | 52.58 | 1,950,837 | -0.38(-0.72%) |
Oct 01, 2021 | 52.00 | 53.46 | 51.64 | 52.96 | 1,929,501 | +1.22(+2.36%) |
Sep 30, 2021 | 53.98 | 54.15 | 51.72 | 51.74 | 2,446,963 | -2.18(-4.04%) |
Sep 29, 2021 | 54.40 | 54.79 | 53.73 | 53.92 | 1,439,717 | -0.02(-0.04%) |
Sep 28, 2021 | 54.36 | 54.75 | 53.53 | 53.94 | 1,739,450 | -0.96(-1.75%) |
Sep 27, 2021 | 53.98 | 55.54 | 53.91 | 54.90 | 1,924,779 | +0.74(+1.37%) |
Sep 24, 2021 | 54.18 | 54.55 | 53.89 | 54.16 | 1,313,619 | -0.10(-0.18%) |
Sep 23, 2021 | 53.91 | 55.05 | 53.84 | 54.26 | 1,868,509 | +0.30(+0.56%) |
Sep 22, 2021 | 52.99 | 54.69 | 52.83 | 53.96 | 2,733,695 | +1.56(+2.98%) |
Sep 21, 2021 | 52.21 | 52.91 | 51.52 | 52.40 | 1,369,773 | +0.38(+0.73%) |
Sep 20, 2021 | 51.00 | 52.09 | 50.59 | 52.02 | 1,788,269 | -0.80(-1.51%) |
Sep 17, 2021 | 52.81 | 53.48 | 52.41 | 52.82 | 3,156,179 | +0.02(+0.04%) |
Sep 16, 2021 | 52.92 | 53.39 | 52.42 | 52.80 | 1,843,483 | -0.32(-0.60%) |
Sep 15, 2021 | 52.15 | 53.49 | 51.68 | 53.12 | 2,430,402 | +0.81(+1.55%) |
Sep 14, 2021 | 53.38 | 53.45 | 52.05 | 52.31 | 1,779,214 | -1.23(-2.30%) |
Sep 13, 2021 | 54.44 | 54.44 | 53.23 | 53.54 | 2,479,102 | +0.07(+0.13%) |
Sep 10, 2021 | 54.74 | 55.00 | 53.41 | 53.47 | 1,939,716 | -0.90(-1.66%) |
Sep 09, 2021 | 54.15 | 54.92 | 54.01 | 54.37 | 1,367,482 | +0.24(+0.44%) |
Sep 08, 2021 | 53.95 | 54.65 | 53.69 | 54.13 | 1,572,116 | -0.20(-0.37%) |
Sep 07, 2021 | 54.74 | 54.91 | 54.17 | 54.33 | 1,408,691 | -0.16(-0.29%) |
Sep 03, 2021 | 54.22 | 54.73 | 53.72 | 54.49 | 1,360,001 | -0.12(-0.22%) |
Sep 02, 2021 | 54.17 | 55.17 | 54.16 | 54.61 | 1,837,000 | +1.02(+1.90%) |