Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.35 | 49.78 | 48.71 | 49.11 | 2,844,192 | -0.18(-0.37%) |
Aug 30, 2022 | 49.30 | 50.04 | 49.09 | 49.29 | 2,278,341 | +0.26(+0.53%) |
Aug 29, 2022 | 48.88 | 49.47 | 48.58 | 49.03 | 1,612,425 | -0.21(-0.43%) |
Aug 26, 2022 | 51.42 | 51.57 | 49.20 | 49.24 | 1,288,871 | -2.20(-4.28%) |
Aug 25, 2022 | 50.98 | 51.55 | 50.61 | 51.44 | 1,079,488 | +0.73(+1.45%) |
Aug 24, 2022 | 50.49 | 51.05 | 50.18 | 50.71 | 722,718 | +0.16(+0.32%) |
Aug 23, 2022 | 51.17 | 51.43 | 50.41 | 50.55 | 1,018,294 | -0.61(-1.19%) |
Aug 22, 2022 | 52.65 | 52.69 | 51.10 | 51.15 | 1,162,018 | -2.31(-4.32%) |
Aug 19, 2022 | 54.09 | 54.43 | 53.31 | 53.46 | 1,594,379 | -0.88(-1.62%) |
Aug 18, 2022 | 54.42 | 54.62 | 53.94 | 54.34 | 1,300,708 | +0.00(+0.00%) |
Aug 17, 2022 | 53.61 | 54.45 | 53.07 | 54.34 | 2,308,831 | +0.24(+0.45%) |
Aug 16, 2022 | 52.97 | 54.34 | 52.86 | 54.10 | 1,459,742 | +0.58(+1.08%) |
Aug 15, 2022 | 53.57 | 53.77 | 52.97 | 53.52 | 1,008,795 | -0.14(-0.25%) |
Aug 12, 2022 | 53.10 | 53.69 | 52.95 | 53.65 | 1,566,558 | +0.79(+1.50%) |
Aug 11, 2022 | 51.90 | 53.85 | 51.84 | 52.86 | 2,568,837 | +1.34(+2.60%) |
Aug 10, 2022 | 50.32 | 51.75 | 50.32 | 51.52 | 1,716,732 | +2.35(+4.79%) |
Aug 09, 2022 | 50.49 | 50.49 | 48.85 | 49.17 | 1,931,900 | -1.71(-3.36%) |
Aug 08, 2022 | 51.09 | 51.56 | 50.63 | 50.88 | 1,425,885 | +0.25(+0.49%) |
Aug 05, 2022 | 50.20 | 50.67 | 49.44 | 50.63 | 1,223,901 | -0.16(-0.32%) |
Aug 04, 2022 | 49.81 | 50.99 | 49.57 | 50.79 | 2,332,708 | +0.63(+1.26%) |
Aug 03, 2022 | 51.33 | 51.43 | 50.03 | 50.16 | 2,025,063 | -0.96(-1.88%) |
Aug 02, 2022 | 52.63 | 52.80 | 51.03 | 51.12 | 1,444,882 | -1.73(-3.27%) |
Aug 01, 2022 | 52.67 | 53.30 | 52.24 | 52.85 | 1,179,891 | -0.34(-0.63%) |
Jul 29, 2022 | 53.32 | 53.57 | 52.63 | 53.18 | 1,775,362 | +0.10(+0.18%) |
Jul 28, 2022 | 51.99 | 53.72 | 51.39 | 53.09 | 3,649,399 | +1.31(+2.52%) |
Jul 27, 2022 | 52.38 | 52.43 | 50.76 | 51.78 | 3,624,729 | -1.14(-2.16%) |
Jul 26, 2022 | 52.87 | 53.15 | 52.24 | 52.92 | 1,587,371 | -0.29(-0.54%) |
Jul 25, 2022 | 53.90 | 54.23 | 52.87 | 53.21 | 1,769,250 | -0.86(-1.60%) |
Jul 22, 2022 | 54.47 | 54.98 | 53.54 | 54.08 | 1,760,233 | +0.01(+0.02%) |
Jul 21, 2022 | 52.55 | 54.08 | 52.24 | 54.07 | 1,695,479 | +1.44(+2.74%) |
Jul 20, 2022 | 52.30 | 52.72 | 52.09 | 52.63 | 1,277,329 | +0.46(+0.88%) |
Jul 19, 2022 | 51.49 | 52.27 | 51.11 | 52.16 | 1,515,683 | +1.21(+2.37%) |
Jul 18, 2022 | 51.50 | 51.84 | 50.74 | 50.95 | 1,302,147 | -0.52(-1.01%) |
Jul 15, 2022 | 51.70 | 51.82 | 50.60 | 51.47 | 1,709,702 | +0.51(+1.00%) |
Jul 14, 2022 | 49.96 | 51.25 | 49.84 | 50.96 | 2,220,431 | -0.11(-0.21%) |
Jul 13, 2022 | 49.87 | 51.21 | 49.29 | 51.07 | 1,730,688 | +0.36(+0.70%) |
Jul 12, 2022 | 50.67 | 51.81 | 50.35 | 50.71 | 1,394,665 | +0.10(+0.19%) |
Jul 11, 2022 | 50.25 | 50.97 | 50.16 | 50.62 | 1,065,020 | +0.14(+0.29%) |
Jul 08, 2022 | 50.52 | 50.69 | 49.89 | 50.47 | 1,378,077 | +0.11(+0.21%) |
Jul 07, 2022 | 50.31 | 50.73 | 49.68 | 50.37 | 1,399,519 | +0.04(+0.08%) |
Jul 06, 2022 | 50.93 | 51.42 | 49.73 | 50.33 | 2,025,895 | -0.24(-0.47%) |
Jul 05, 2022 | 48.92 | 50.67 | 48.84 | 50.57 | 2,891,413 | +1.01(+2.03%) |
Jul 01, 2022 | 48.80 | 50.06 | 48.77 | 49.56 | 2,135,485 | +0.97(+2.00%) |
Jun 30, 2022 | 47.98 | 48.90 | 47.41 | 48.59 | 2,801,540 | +0.14(+0.30%) |
Jun 29, 2022 | 48.96 | 49.60 | 47.89 | 48.45 | 2,405,494 | -0.76(-1.54%) |
Jun 28, 2022 | 49.78 | 50.22 | 49.06 | 49.21 | 2,168,468 | -0.43(-0.87%) |
Jun 27, 2022 | 49.74 | 50.22 | 49.45 | 49.64 | 2,211,354 | -0.11(-0.21%) |
Jun 24, 2022 | 48.04 | 49.88 | 48.02 | 49.74 | 4,360,969 | +2.18(+4.58%) |
Jun 23, 2022 | 45.36 | 47.60 | 45.36 | 47.56 | 2,922,025 | +2.11(+4.65%) |
Jun 22, 2022 | 44.48 | 45.85 | 44.43 | 45.45 | 2,281,656 | +0.07(+0.15%) |
Jun 21, 2022 | 46.14 | 46.55 | 45.29 | 45.38 | 2,312,046 | -0.35(-0.76%) |
Jun 17, 2022 | 45.59 | 46.54 | 44.93 | 45.73 | 6,374,128 | -0.09(-0.19%) |
Jun 16, 2022 | 47.69 | 47.79 | 45.44 | 45.82 | 3,590,410 | -3.11(-6.36%) |
Jun 15, 2022 | 49.40 | 49.70 | 48.22 | 48.93 | 2,737,307 | -0.25(-0.51%) |
Jun 14, 2022 | 50.33 | 50.69 | 48.77 | 49.18 | 2,621,169 | -1.03(-2.05%) |
Jun 13, 2022 | 51.43 | 52.32 | 49.92 | 50.21 | 3,263,080 | -2.34(-4.46%) |
Jun 10, 2022 | 53.36 | 53.62 | 52.46 | 52.55 | 2,122,762 | -1.90(-3.49%) |
Jun 09, 2022 | 54.32 | 54.95 | 53.82 | 54.45 | 1,450,414 | +0.32(+0.59%) |
Jun 08, 2022 | 54.42 | 54.56 | 53.91 | 54.13 | 1,585,468 | -0.73(-1.33%) |
Jun 07, 2022 | 53.98 | 55.00 | 53.64 | 54.86 | 1,746,380 | +0.12(+0.23%) |
Jun 06, 2022 | 54.35 | 55.07 | 53.96 | 54.74 | 2,560,368 | +0.64(+1.19%) |
Jun 03, 2022 | 54.07 | 54.85 | 53.90 | 54.09 | 1,682,069 | -0.50(-0.91%) |
Jun 02, 2022 | 53.95 | 54.63 | 53.59 | 54.59 | 2,039,638 | +1.13(+2.12%) |
Jun 01, 2022 | 54.51 | 54.74 | 53.22 | 53.46 | 2,429,581 | -0.98(-1.80%) |
May 31, 2022 | 54.69 | 55.10 | 53.81 | 54.44 | 3,134,960 | -1.10(-1.99%) |
May 27, 2022 | 55.46 | 55.87 | 55.09 | 55.54 | 1,500,214 | +0.70(+1.28%) |
May 26, 2022 | 53.93 | 55.09 | 53.71 | 54.84 | 1,601,438 | +1.57(+2.96%) |
May 25, 2022 | 52.01 | 53.52 | 51.80 | 53.27 | 2,057,175 | +1.15(+2.20%) |
May 24, 2022 | 52.22 | 52.58 | 51.03 | 52.12 | 1,951,516 | -0.21(-0.40%) |
May 23, 2022 | 52.44 | 52.97 | 51.83 | 52.33 | 2,225,507 | +0.46(+0.88%) |
May 20, 2022 | 52.01 | 52.56 | 50.63 | 51.87 | 2,108,044 | +0.30(+0.57%) |
May 19, 2022 | 51.59 | 52.69 | 51.47 | 51.58 | 2,770,419 | -0.32(-0.63%) |
May 18, 2022 | 52.68 | 52.87 | 51.71 | 51.90 | 3,353,872 | -1.81(-3.36%) |
May 17, 2022 | 53.58 | 54.08 | 52.79 | 53.71 | 2,015,405 | +0.87(+1.65%) |
May 16, 2022 | 52.54 | 53.31 | 51.20 | 52.84 | 2,327,189 | -0.07(-0.13%) |
May 13, 2022 | 52.41 | 53.44 | 52.37 | 52.91 | 2,206,271 | +0.77(+1.48%) |
May 12, 2022 | 49.87 | 52.14 | 49.87 | 52.13 | 3,302,035 | +2.10(+4.20%) |
May 11, 2022 | 50.70 | 51.34 | 49.66 | 50.03 | 2,652,785 | -0.78(-1.54%) |
May 10, 2022 | 52.68 | 53.03 | 50.60 | 50.81 | 3,559,829 | -0.55(-1.08%) |
May 09, 2022 | 50.15 | 51.88 | 50.10 | 51.37 | 2,025,198 | +0.67(+1.32%) |
May 06, 2022 | 51.26 | 51.56 | 49.87 | 50.70 | 1,948,481 | -0.94(-1.81%) |
May 05, 2022 | 52.70 | 52.89 | 51.00 | 51.63 | 2,286,255 | -1.69(-3.17%) |
May 04, 2022 | 51.61 | 53.51 | 51.29 | 53.33 | 2,078,719 | +1.83(+3.56%) |
May 03, 2022 | 50.55 | 51.65 | 50.44 | 51.49 | 2,573,095 | +0.93(+1.83%) |
May 02, 2022 | 50.56 | 51.12 | 49.32 | 50.56 | 2,843,606 | +0.22(+0.44%) |
Apr 29, 2022 | 52.32 | 53.02 | 50.14 | 50.34 | 3,059,392 | -2.26(-4.30%) |
Apr 28, 2022 | 52.93 | 53.05 | 51.30 | 52.61 | 3,582,778 | +0.15(+0.29%) |
Apr 27, 2022 | 51.80 | 53.65 | 51.16 | 52.46 | 6,056,755 | +2.07(+4.12%) |
Apr 26, 2022 | 49.48 | 51.59 | 49.44 | 50.38 | 4,477,477 | +0.49(+0.98%) |
Apr 25, 2022 | 48.47 | 50.04 | 47.75 | 49.90 | 2,646,956 | +1.23(+2.53%) |
Apr 22, 2022 | 49.68 | 49.68 | 48.62 | 48.66 | 1,935,802 | -1.18(-2.36%) |
Apr 21, 2022 | 50.33 | 50.89 | 49.59 | 49.84 | 1,822,121 | +0.29(+0.58%) |
Apr 20, 2022 | 49.18 | 49.90 | 49.06 | 49.55 | 2,031,733 | +0.80(+1.65%) |
Apr 19, 2022 | 47.20 | 48.93 | 46.91 | 48.75 | 1,842,067 | +1.77(+3.76%) |
Apr 18, 2022 | 47.07 | 47.68 | 46.61 | 46.98 | 1,320,165 | -0.21(-0.45%) |
Apr 14, 2022 | 48.35 | 48.59 | 47.16 | 47.19 | 1,772,390 | -1.01(-2.10%) |
Apr 13, 2022 | 47.61 | 48.29 | 47.44 | 48.20 | 1,636,722 | +0.75(+1.57%) |
Apr 12, 2022 | 48.31 | 49.09 | 47.25 | 47.46 | 1,979,714 | -0.45(-0.94%) |
Apr 11, 2022 | 47.30 | 48.63 | 47.19 | 47.91 | 2,336,831 | -0.51(-1.05%) |
Apr 08, 2022 | 48.40 | 49.27 | 47.96 | 48.41 | 2,060,293 | +0.01(+0.02%) |
Apr 07, 2022 | 48.19 | 48.69 | 47.89 | 48.41 | 3,011,880 | -0.10(-0.20%) |
Apr 06, 2022 | 47.89 | 48.66 | 47.56 | 48.50 | 2,470,521 | -0.02(-0.04%) |
Apr 05, 2022 | 48.84 | 49.16 | 48.26 | 48.52 | 2,088,758 | -1.13(-2.27%) |
Apr 04, 2022 | 49.34 | 49.87 | 49.03 | 49.65 | 1,480,436 | +0.39(+0.80%) |
Apr 01, 2022 | 49.25 | 49.40 | 48.22 | 49.26 | 2,937,331 | +0.53(+1.08%) |
Mar 31, 2022 | 50.80 | 50.97 | 48.72 | 48.73 | 2,644,884 | -2.25(-4.40%) |
Mar 30, 2022 | 52.19 | 52.46 | 50.82 | 50.98 | 1,868,971 | -1.48(-2.82%) |
Mar 29, 2022 | 51.24 | 52.83 | 51.17 | 52.46 | 2,465,711 | +1.90(+3.76%) |
Mar 28, 2022 | 49.98 | 50.59 | 49.86 | 50.55 | 1,872,040 | +0.58(+1.17%) |
Mar 25, 2022 | 50.84 | 51.14 | 49.51 | 49.97 | 3,675,113 | -0.59(-1.17%) |
Mar 24, 2022 | 51.05 | 51.10 | 50.29 | 50.56 | 2,846,986 | -0.42(-0.82%) |
Mar 23, 2022 | 52.38 | 52.38 | 50.95 | 50.98 | 1,897,645 | -1.76(-3.33%) |
Mar 22, 2022 | 53.51 | 53.84 | 52.05 | 52.74 | 2,795,779 | -0.65(-1.22%) |
Mar 21, 2022 | 54.20 | 54.44 | 52.84 | 53.39 | 2,380,961 | -1.45(-2.65%) |
Mar 18, 2022 | 54.21 | 55.25 | 53.71 | 54.84 | 5,565,921 | +0.45(+0.83%) |
Mar 17, 2022 | 53.17 | 54.45 | 53.05 | 54.40 | 2,084,685 | +0.77(+1.44%) |
Mar 16, 2022 | 53.64 | 54.88 | 52.44 | 53.62 | 3,153,954 | +0.45(+0.84%) |
Mar 15, 2022 | 52.12 | 53.33 | 51.94 | 53.17 | 2,972,722 | +1.47(+2.85%) |
Mar 14, 2022 | 52.13 | 52.52 | 51.46 | 51.70 | 2,027,089 | +0.36(+0.71%) |
Mar 11, 2022 | 51.82 | 52.42 | 51.30 | 51.34 | 2,555,337 | -0.11(-0.22%) |
Mar 10, 2022 | 51.00 | 51.47 | 51.45 | 4,371,657 | -0.25(-0.48%) | |
Mar 09, 2022 | 50.93 | 52.74 | 50.93 | 51.70 | 3,235,662 | +1.56(+3.11%) |
Mar 08, 2022 | 49.89 | 51.32 | 49.29 | 50.14 | 2,558,921 | +0.53(+1.06%) |
Mar 07, 2022 | 52.48 | 52.48 | 49.58 | 49.62 | 2,000,069 | -2.77(-5.29%) |
Mar 04, 2022 | 52.71 | 53.04 | 51.77 | 52.39 | 2,064,541 | -0.87(-1.63%) |
Mar 03, 2022 | 54.11 | 54.36 | 53.07 | 53.26 | 1,998,495 | -0.45(-0.84%) |
Mar 02, 2022 | 52.17 | 53.98 | 52.13 | 53.71 | 2,792,709 | +1.56(+2.99%) |
Mar 01, 2022 | 53.45 | 54.08 | 51.71 | 52.15 | 3,230,771 | -1.40(-2.61%) |
Feb 28, 2022 | 53.37 | 53.63 | 52.91 | 53.55 | 3,075,499 | -0.56(-1.04%) |
Feb 25, 2022 | 52.91 | 54.15 | 52.90 | 54.11 | 1,856,836 | +1.22(+2.31%) |
Feb 24, 2022 | 51.56 | 52.94 | 51.21 | 52.89 | 2,195,811 | +0.53(+1.00%) |
Feb 23, 2022 | 53.43 | 53.43 | 52.25 | 52.36 | 2,357,780 | -0.79(-1.48%) |
Feb 22, 2022 | 54.64 | 54.89 | 52.69 | 53.15 | 2,424,656 | -1.57(-2.87%) |
Feb 18, 2022 | 54.72 | 0 | -0.18(-0.33%) | |||
Feb 17, 2022 | 55.45 | 55.88 | 54.85 | 54.90 | 1,760,419 | -0.88(-1.58%) |
Feb 16, 2022 | 55.17 | 55.95 | 54.80 | 55.78 | 2,278,686 | +0.62(+1.12%) |
Feb 15, 2022 | 55.19 | 55.53 | 54.89 | 55.17 | 2,598,774 | +0.74(+1.36%) |
Feb 14, 2022 | 54.68 | 54.99 | 53.91 | 54.42 | 2,009,614 | -0.46(-0.83%) |
Feb 11, 2022 | 55.50 | 55.79 | 54.66 | 54.88 | 2,551,300 | -0.51(-0.93%) |
Feb 10, 2022 | 56.52 | 57.17 | 55.12 | 55.39 | 2,827,007 | -2.19(-3.80%) |
Feb 09, 2022 | 57.25 | 58.08 | 56.98 | 57.58 | 2,906,036 | +1.35(+2.40%) |
Feb 08, 2022 | 56.33 | 57.07 | 55.10 | 56.23 | 4,234,578 | -1.11(-1.94%) |
Feb 07, 2022 | 58.46 | 58.59 | 57.04 | 57.34 | 5,170,601 | -1.08(-1.85%) |
Feb 04, 2022 | 59.27 | 59.40 | 57.83 | 58.43 | 2,343,683 | -1.11(-1.87%) |
Feb 03, 2022 | 59.96 | 60.39 | 59.54 | 1,687,620 | -0.96(-1.59%) | |
Feb 02, 2022 | 60.22 | 60.76 | 59.79 | 60.50 | 2,125,821 | +0.27(+0.44%) |
Feb 01, 2022 | 60.52 | 60.75 | 59.13 | 60.23 | 1,376,330 | +0.03(+0.05%) |
Jan 31, 2022 | 59.61 | 60.47 | 60.20 | 2,959,276 | +0.69(+1.17%) | |
Jan 28, 2022 | 58.55 | 59.54 | 57.71 | 59.51 | 2,521,082 | +0.99(+1.69%) |
Jan 27, 2022 | 59.82 | 60.43 | 58.24 | 58.52 | 2,396,060 | -0.74(-1.25%) |
Jan 26, 2022 | 61.01 | 61.38 | 59.02 | 59.26 | 2,482,603 | -1.05(-1.73%) |
Jan 25, 2022 | 60.72 | 60.88 | 59.58 | 60.31 | 1,889,253 | -1.48(-2.40%) |
Jan 24, 2022 | 60.05 | 61.89 | 59.57 | 61.79 | 2,864,888 | +0.70(+1.15%) |
Jan 21, 2022 | 61.73 | 62.34 | 60.85 | 61.09 | 2,502,951 | -0.84(-1.35%) |
Jan 20, 2022 | 63.06 | 63.69 | 61.84 | 61.92 | 2,418,588 | -0.43(-0.69%) |
Jan 19, 2022 | 62.93 | 63.75 | 62.22 | 62.35 | 4,423,659 | -0.29(-0.47%) |
Jan 18, 2022 | 63.55 | 64.28 | 62.12 | 62.65 | 2,813,960 | -1.31(-2.05%) |
Jan 14, 2022 | 63.96 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.09 | 65.96 | 64.56 | 64.78 | 2,013,755 | -0.17(-0.26%) |
Jan 12, 2022 | 64.59 | 65.29 | 64.47 | 64.95 | 2,297,502 | +0.80(+1.24%) |
Jan 11, 2022 | 63.71 | 64.17 | 62.87 | 64.15 | 1,761,068 | +0.83(+1.31%) |
Jan 10, 2022 | 63.03 | 63.61 | 62.52 | 63.32 | 2,369,479 | -0.44(-0.69%) |
Jan 07, 2022 | 65.19 | 65.20 | 63.55 | 63.76 | 2,045,834 | -1.50(-2.30%) |
Jan 06, 2022 | 65.04 | 65.87 | 64.59 | 65.26 | 2,510,254 | +0.31(+0.48%) |
Jan 05, 2022 | 66.36 | 66.72 | 63.77 | 64.95 | 4,195,052 | -1.80(-2.69%) |
Jan 04, 2022 | 66.37 | 67.55 | 66.11 | 66.74 | 1,939,683 | +0.75(+1.14%) |
Jan 03, 2022 | 66.73 | 66.73 | 64.93 | 65.99 | 2,974,577 | -0.76(-1.14%) |
Dec 31, 2021 | 66.24 | 67.07 | 65.95 | 66.75 | 881,838 | +0.51(+0.77%) |
Dec 30, 2021 | 66.94 | 67.32 | 66.12 | 66.24 | 1,095,681 | -0.52(-0.78%) |
Dec 29, 2021 | 66.07 | 66.91 | 66.07 | 66.76 | 742,254 | +0.63(+0.95%) |
Dec 28, 2021 | 65.73 | 66.25 | 65.73 | 66.14 | 665,031 | +0.33(+0.51%) |
Dec 27, 2021 | 64.95 | 65.80 | 64.72 | 65.80 | 932,445 | +1.16(+1.79%) |
Dec 23, 2021 | 64.38 | 65.22 | 64.38 | 64.64 | 884,213 | +0.52(+0.82%) |
Dec 22, 2021 | 63.07 | 64.33 | 62.89 | 64.12 | 1,698,021 | +1.02(+1.61%) |
Dec 21, 2021 | 62.01 | 63.24 | 61.78 | 63.10 | 1,797,060 | +1.56(+2.53%) |
Dec 20, 2021 | 62.68 | 62.68 | 61.14 | 61.54 | 2,103,251 | -1.64(-2.60%) |
Dec 17, 2021 | 64.95 | 65.32 | 63.11 | 63.19 | 6,898,403 | -2.17(-3.32%) |
Dec 16, 2021 | 65.79 | 66.18 | 64.90 | 65.36 | 2,485,724 | -0.52(-0.79%) |
Dec 15, 2021 | 65.59 | 65.92 | 64.66 | 65.88 | 2,084,738 | +1.10(+1.70%) |
Dec 14, 2021 | 64.67 | 65.01 | 64.18 | 64.78 | 1,633,355 | -0.14(-0.22%) |
Dec 13, 2021 | 65.01 | 65.27 | 64.28 | 64.92 | 2,445,782 | -0.40(-0.61%) |
Dec 10, 2021 | 65.31 | 65.71 | 64.83 | 65.32 | 1,363,873 | +0.26(+0.39%) |
Dec 09, 2021 | 65.40 | 65.68 | 64.60 | 65.06 | 1,087,007 | -0.39(-0.60%) |
Dec 08, 2021 | 65.50 | 65.68 | 65.04 | 65.45 | 1,190,080 | +0.24(+0.36%) |
Dec 07, 2021 | 65.65 | 66.03 | 65.11 | 65.21 | 1,530,467 | +0.10(+0.16%) |
Dec 06, 2021 | 66.00 | 66.23 | 64.99 | 65.11 | 1,317,853 | -0.26(-0.39%) |
Dec 03, 2021 | 64.51 | 65.75 | 64.47 | 65.37 | 2,919,599 | +1.16(+1.81%) |
Dec 02, 2021 | 62.76 | 64.55 | 62.76 | 64.21 | 1,779,092 | +1.78(+2.85%) |
Dec 01, 2021 | 63.51 | 64.21 | 62.40 | 62.43 | 1,475,201 | -0.22(-0.35%) |
Nov 30, 2021 | 63.56 | 63.99 | 62.45 | 62.65 | 3,335,611 | -1.37(-2.14%) |
Nov 29, 2021 | 64.32 | 64.32 | 63.37 | 64.02 | 1,351,959 | +0.25(+0.39%) |
Nov 26, 2021 | 64.22 | 64.52 | 63.34 | 63.77 | 900,582 | -1.24(-1.90%) |
Nov 24, 2021 | 64.77 | 65.24 | 64.50 | 65.00 | 1,068,778 | +0.15(+0.23%) |
Nov 23, 2021 | 64.81 | 65.23 | 64.36 | 64.85 | 1,316,779 | -0.06(-0.09%) |
Nov 22, 2021 | 64.63 | 65.62 | 64.50 | 64.91 | 1,735,174 | +0.65(+1.01%) |
Nov 19, 2021 | 64.60 | 65.04 | 64.22 | 64.26 | 1,422,913 | -0.14(-0.22%) |
Nov 18, 2021 | 64.88 | 64.40 | 64.08 | 64.41 | 1,347,047 | -0.32(-0.50%) |
Nov 17, 2021 | 65.18 | 65.22 | 64.35 | 64.73 | 1,648,890 | -0.37(-0.57%) |
Nov 16, 2021 | 64.13 | 65.49 | 63.92 | 65.10 | 2,814,937 | +1.18(+1.84%) |
Nov 15, 2021 | 63.22 | 64.46 | 62.88 | 63.92 | 1,661,989 | +0.50(+0.79%) |
Nov 12, 2021 | 61.67 | 63.70 | 61.40 | 63.42 | 2,017,140 | +2.02(+3.30%) |
Nov 11, 2021 | 61.29 | 61.62 | 61.11 | 61.39 | 734,009 | +0.13(+0.22%) |
Nov 10, 2021 | 62.07 | 61.26 | 1,415,569 | -0.99(-1.60%) | ||
Nov 09, 2021 | 60.91 | 62.26 | 60.68 | 62.25 | 1,242,174 | +1.58(+2.61%) |
Nov 08, 2021 | 61.46 | 61.57 | 60.24 | 60.67 | 2,239,802 | -0.11(-0.19%) |
Nov 05, 2021 | 61.54 | 62.04 | 60.67 | 60.78 | 1,817,305 | -0.47(-0.77%) |
Nov 04, 2021 | 60.84 | 61.72 | 60.77 | 61.26 | 1,355,006 | +0.48(+0.79%) |
Nov 03, 2021 | 60.65 | 61.17 | 60.36 | 60.77 | 1,460,853 | +0.07(+0.11%) |
Nov 02, 2021 | 61.64 | 61.78 | 60.60 | 60.71 | 1,811,316 | -0.52(-0.85%) |
Nov 01, 2021 | 62.22 | 61.81 | 61.00 | 61.23 | 1,466,151 | -0.86(-1.39%) |
Oct 29, 2021 | 61.64 | 62.65 | 61.58 | 62.09 | 2,388,465 | +0.05(+0.08%) |
Oct 28, 2021 | 61.20 | 62.26 | 61.11 | 62.04 | 2,177,646 | +1.17(+1.93%) |
Oct 27, 2021 | 59.44 | 62.62 | 59.44 | 60.87 | 4,268,208 | +3.01(+5.21%) |
Oct 26, 2021 | 58.41 | 58.60 | 57.86 | 3,473,562 | -0.41(-0.70%) | |
Oct 25, 2021 | 57.63 | 58.79 | 57.31 | 58.26 | 2,019,628 | +0.47(+0.82%) |
Oct 22, 2021 | 58.14 | 58.76 | 57.77 | 57.79 | 2,387,641 | -0.12(-0.21%) |
Oct 21, 2021 | 57.41 | 58.05 | 57.17 | 57.91 | 1,555,708 | +0.51(+0.89%) |
Oct 20, 2021 | 56.86 | 57.82 | 56.86 | 57.40 | 1,339,575 | +0.71(+1.25%) |
Oct 19, 2021 | 57.24 | 57.46 | 56.63 | 56.69 | 1,426,315 | -0.24(-0.42%) |
Oct 18, 2021 | 55.82 | 57.14 | 55.65 | 56.93 | 1,977,971 | +0.79(+1.40%) |
Oct 15, 2021 | 55.85 | 56.31 | 55.38 | 56.14 | 1,670,678 | +0.67(+1.21%) |
Oct 14, 2021 | 54.20 | 55.49 | 54.09 | 55.47 | 1,484,704 | +1.66(+3.08%) |
Oct 13, 2021 | 53.86 | 54.05 | 53.40 | 53.81 | 1,273,861 | +0.15(+0.28%) |
Oct 12, 2021 | 53.95 | 54.40 | 53.51 | 53.66 | 1,185,292 | -0.09(-0.18%) |
Oct 11, 2021 | 53.84 | 54.14 | 53.60 | 53.76 | 1,216,298 | -0.11(-0.21%) |
Oct 08, 2021 | 54.17 | 54.22 | 53.46 | 53.87 | 1,589,749 | -0.24(-0.44%) |
Oct 07, 2021 | 53.50 | 54.78 | 53.50 | 54.11 | 1,817,737 | +0.93(+1.75%) |
Oct 06, 2021 | 52.57 | 53.40 | 52.39 | 53.18 | 1,869,067 | +0.26(+0.48%) |
Oct 05, 2021 | 52.96 | 53.30 | 52.53 | 52.92 | 2,015,088 | -0.11(-0.21%) |
Oct 04, 2021 | 52.69 | 53.98 | 52.63 | 53.04 | 2,751,455 | +0.10(+0.20%) |
Oct 01, 2021 | 52.94 | 53.20 | 52.47 | 52.93 | 3,145,469 | +0.31(+0.59%) |
Sep 30, 2021 | 52.85 | 53.49 | 52.15 | 52.62 | 6,415,163 | -0.13(-0.25%) |
Sep 29, 2021 | 52.14 | 53.41 | 51.91 | 52.75 | 2,240,090 | +0.61(+1.16%) |
Sep 28, 2021 | 52.88 | 53.22 | 51.82 | 52.15 | 1,690,576 | -1.00(-1.89%) |
Sep 27, 2021 | 52.94 | 53.69 | 52.87 | 53.15 | 1,494,841 | +0.03(+0.05%) |
Sep 24, 2021 | 53.55 | 53.80 | 53.08 | 53.12 | 1,366,139 | -0.56(-1.04%) |
Sep 23, 2021 | 53.53 | 54.24 | 53.48 | 53.68 | 1,945,094 | +0.15(+0.28%) |
Sep 22, 2021 | 53.53 | 54.10 | 53.46 | 53.53 | 1,503,796 | +0.27(+0.52%) |
Sep 21, 2021 | 53.88 | 54.04 | 53.13 | 53.25 | 2,054,412 | -0.56(-1.04%) |
Sep 20, 2021 | 53.68 | 53.94 | 53.13 | 53.81 | 2,293,017 | -0.40(-0.73%) |
Sep 17, 2021 | 54.54 | 54.83 | 54.02 | 54.21 | 4,358,099 | -0.86(-1.57%) |
Sep 16, 2021 | 55.30 | 55.72 | 55.05 | 55.07 | 2,077,518 | -0.31(-0.56%) |
Sep 15, 2021 | 55.76 | 56.15 | 55.35 | 55.38 | 1,868,019 | -0.46(-0.83%) |
Sep 14, 2021 | 56.54 | 56.67 | 55.81 | 55.85 | 2,114,576 | -0.85(-1.50%) |
Sep 13, 2021 | 57.04 | 57.50 | 56.54 | 56.70 | 2,031,406 | +0.30(+0.54%) |
Sep 10, 2021 | 56.49 | 56.85 | 56.20 | 56.40 | 2,027,376 | +0.09(+0.17%) |
Sep 09, 2021 | 55.38 | 57.17 | 55.34 | 56.30 | 3,220,582 | +1.19(+2.17%) |
Sep 08, 2021 | 55.59 | 55.77 | 54.88 | 55.11 | 2,856,723 | -0.79(-1.41%) |
Sep 07, 2021 | 57.28 | 57.45 | 55.89 | 55.90 | 2,037,457 | -2.07(-3.56%) |
Sep 03, 2021 | 58.20 | 58.33 | 57.60 | 57.96 | 1,171,889 | -0.55(-0.94%) |
Sep 02, 2021 | 58.25 | 58.52 | 58.00 | 58.51 | 934,707 | +0.51(+0.88%) |