Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.63 | 71.10 | 70.09 | 70.09 | 2,978,289 | -0.42(-0.59%) |
Aug 30, 2022 | 71.34 | 71.44 | 70.26 | 70.50 | 2,689,153 | -0.88(-1.23%) |
Aug 29, 2022 | 70.51 | 71.76 | 70.15 | 71.38 | 2,413,494 | +0.65(+0.92%) |
Aug 26, 2022 | 71.98 | 72.07 | 70.71 | 70.73 | 2,556,572 | -1.09(-1.51%) |
Aug 25, 2022 | 71.46 | 71.83 | 70.82 | 71.82 | 1,645,833 | +0.63(+0.89%) |
Aug 24, 2022 | 71.17 | 71.32 | 70.65 | 71.18 | 1,516,033 | +0.06(+0.08%) |
Aug 23, 2022 | 71.76 | 71.77 | 70.89 | 71.13 | 1,611,579 | -0.80(-1.12%) |
Aug 22, 2022 | 72.51 | 72.70 | 71.70 | 71.93 | 2,096,349 | -0.70(-0.96%) |
Aug 19, 2022 | 72.58 | 73.08 | 72.45 | 72.63 | 2,549,245 | -0.05(-0.06%) |
Aug 18, 2022 | 72.69 | 73.18 | 72.51 | 72.67 | 1,976,638 | +0.06(+0.08%) |
Aug 17, 2022 | 72.40 | 73.10 | 72.40 | 72.62 | 1,685,576 | -0.08(-0.10%) |
Aug 16, 2022 | 72.02 | 72.95 | 72.02 | 72.69 | 1,564,559 | +0.30(+0.42%) |
Aug 15, 2022 | 71.74 | 72.45 | 71.42 | 72.39 | 1,472,303 | +0.69(+0.96%) |
Aug 12, 2022 | 70.99 | 71.73 | 70.85 | 71.70 | 1,774,557 | +1.27(+1.81%) |
Aug 11, 2022 | 71.05 | 71.58 | 70.32 | 70.43 | 2,045,473 | -0.47(-0.67%) |
Aug 10, 2022 | 71.08 | 71.25 | 70.45 | 70.90 | 2,429,776 | +0.27(+0.39%) |
Aug 09, 2022 | 69.77 | 70.83 | 69.77 | 70.63 | 2,016,637 | +0.87(+1.25%) |
Aug 08, 2022 | 70.00 | 70.57 | 69.54 | 69.76 | 2,166,159 | +0.09(+0.14%) |
Aug 05, 2022 | 70.36 | 70.47 | 69.04 | 69.66 | 3,238,756 | -0.72(-1.02%) |
Aug 04, 2022 | 70.09 | 71.15 | 70.02 | 70.38 | 2,991,975 | +0.24(+0.34%) |
Aug 03, 2022 | 69.18 | 70.30 | 68.30 | 70.15 | 3,066,828 | +0.81(+1.17%) |
Aug 02, 2022 | 69.55 | 70.27 | 69.04 | 69.33 | 3,018,892 | +0.25(+0.36%) |
Aug 01, 2022 | 68.87 | 69.46 | 68.44 | 69.09 | 3,208,038 | +0.01(+0.01%) |
Jul 29, 2022 | 68.02 | 69.46 | 67.97 | 69.08 | 2,804,563 | +0.92(+1.34%) |
Jul 28, 2022 | 66.51 | 68.30 | 65.94 | 68.16 | 2,770,962 | +1.85(+2.79%) |
Jul 27, 2022 | 65.83 | 66.43 | 65.55 | 66.31 | 2,537,643 | +0.04(+0.06%) |
Jul 26, 2022 | 65.95 | 66.68 | 65.79 | 66.28 | 2,933,488 | +0.71(+1.08%) |
Jul 25, 2022 | 65.00 | 65.63 | 64.66 | 65.57 | 2,001,382 | +0.75(+1.15%) |
Jul 22, 2022 | 64.19 | 64.87 | 63.98 | 64.82 | 2,331,341 | +0.92(+1.43%) |
Jul 21, 2022 | 63.72 | 64.01 | 63.22 | 63.91 | 4,196,483 | +0.09(+0.15%) |
Jul 20, 2022 | 65.00 | 65.10 | 63.68 | 63.81 | 4,620,934 | -1.19(-1.83%) |
Jul 19, 2022 | 65.32 | 65.46 | 64.49 | 65.00 | 4,724,194 | +0.29(+0.45%) |
Jul 18, 2022 | 65.78 | 65.94 | 64.63 | 64.71 | 3,216,630 | -1.33(-2.02%) |
Jul 15, 2022 | 65.65 | 66.11 | 64.91 | 66.04 | 2,660,512 | +0.61(+0.94%) |
Jul 14, 2022 | 64.40 | 65.52 | 64.19 | 65.43 | 1,494,461 | +0.10(+0.16%) |
Jul 13, 2022 | 64.99 | 66.02 | 64.94 | 65.32 | 1,744,135 | -0.28(-0.43%) |
Jul 12, 2022 | 66.13 | 66.66 | 65.35 | 65.60 | 2,052,105 | -0.37(-0.56%) |
Jul 11, 2022 | 65.67 | 66.39 | 65.08 | 65.97 | 2,296,713 | +0.27(+0.42%) |
Jul 08, 2022 | 65.69 | 65.97 | 65.19 | 65.70 | 2,364,365 | +0.02(+0.03%) |
Jul 07, 2022 | 67.26 | 67.65 | 65.34 | 65.68 | 6,502,001 | -1.35(-2.01%) |
Jul 06, 2022 | 66.29 | 67.64 | 65.66 | 67.03 | 3,279,427 | +1.06(+1.60%) |
Jul 05, 2022 | 68.53 | 68.64 | 65.19 | 65.97 | 3,885,111 | -2.59(-3.77%) |
Jul 01, 2022 | 66.82 | 68.60 | 66.50 | 68.56 | 3,856,874 | +1.77(+2.64%) |
Jun 30, 2022 | 65.58 | 67.39 | 65.58 | 66.79 | 3,584,579 | +0.52(+0.78%) |
Jun 29, 2022 | 66.20 | 66.52 | 65.86 | 66.28 | 3,120,477 | +0.21(+0.31%) |
Jun 28, 2022 | 65.58 | 66.46 | 65.39 | 66.07 | 4,430,392 | +0.62(+0.95%) |
Jun 27, 2022 | 64.72 | 65.54 | 64.24 | 65.44 | 3,133,451 | +0.73(+1.12%) |
Jun 24, 2022 | 63.69 | 64.86 | 63.55 | 64.72 | 4,161,289 | +1.21(+1.90%) |
Jun 23, 2022 | 62.22 | 63.66 | 62.22 | 63.51 | 4,237,883 | +1.42(+2.28%) |
Jun 22, 2022 | 60.83 | 62.40 | 60.80 | 62.09 | 3,618,810 | +0.96(+1.57%) |
Jun 21, 2022 | 60.39 | 61.35 | 60.13 | 61.13 | 3,333,734 | +0.80(+1.33%) |
Jun 17, 2022 | 61.55 | 61.86 | 60.01 | 60.33 | 7,175,991 | -0.98(-1.60%) |
Jun 16, 2022 | 61.29 | 61.69 | 60.53 | 61.31 | 5,007,437 | -0.85(-1.37%) |
Jun 15, 2022 | 62.74 | 63.03 | 61.42 | 62.16 | 3,314,545 | -0.03(-0.05%) |
Jun 14, 2022 | 64.33 | 64.34 | 61.57 | 62.19 | 3,073,334 | -1.91(-2.98%) |
Jun 13, 2022 | 66.17 | 66.22 | 63.76 | 64.10 | 3,500,759 | -2.46(-3.69%) |
Jun 10, 2022 | 66.19 | 67.08 | 65.86 | 66.55 | 3,800,918 | -0.25(-0.38%) |
Jun 09, 2022 | 68.36 | 69.24 | 66.77 | 66.81 | 2,916,517 | -1.77(-2.58%) |
Jun 08, 2022 | 70.60 | 70.61 | 68.10 | 68.58 | 5,676,698 | -2.26(-3.19%) |
Jun 07, 2022 | 70.00 | 70.93 | 69.65 | 70.84 | 2,319,544 | +0.82(+1.16%) |
Jun 06, 2022 | 70.41 | 70.55 | 69.66 | 70.02 | 2,514,728 | -0.16(-0.23%) |
Jun 03, 2022 | 70.65 | 70.89 | 70.03 | 70.18 | 2,406,140 | -0.56(-0.79%) |
Jun 02, 2022 | 70.76 | 70.90 | 68.97 | 70.74 | 2,809,588 | +0.34(+0.48%) |
Jun 01, 2022 | 70.78 | 70.81 | 69.83 | 70.40 | 2,469,460 | -0.21(-0.29%) |
May 31, 2022 | 71.00 | 71.12 | 70.10 | 70.61 | 4,004,736 | -0.94(-1.31%) |
May 27, 2022 | 70.09 | 71.56 | 69.65 | 71.55 | 3,181,400 | +1.29(+1.84%) |
May 26, 2022 | 71.03 | 71.24 | 70.18 | 70.25 | 4,788,350 | -0.69(-0.98%) |
May 25, 2022 | 71.59 | 71.82 | 70.64 | 70.95 | 3,038,265 | -0.52(-0.73%) |
May 24, 2022 | 70.29 | 71.60 | 68.83 | 71.47 | 2,860,237 | +1.30(+1.86%) |
May 23, 2022 | 70.55 | 70.55 | 69.32 | 70.17 | 2,904,776 | +0.61(+0.88%) |
May 20, 2022 | 70.33 | 70.43 | 69.00 | 69.56 | 4,880,288 | -0.74(-1.05%) |
May 19, 2022 | 70.10 | 70.73 | 69.20 | 70.30 | 3,152,800 | +0.11(+0.16%) |
May 18, 2022 | 70.74 | 70.96 | 69.96 | 70.19 | 3,363,011 | -0.38(-0.54%) |
May 17, 2022 | 70.31 | 70.72 | 68.98 | 70.57 | 2,630,619 | +0.44(+0.63%) |
May 16, 2022 | 69.69 | 70.47 | 69.40 | 70.13 | 2,857,622 | +0.32(+0.46%) |
May 13, 2022 | 68.93 | 70.01 | 68.49 | 69.81 | 2,868,368 | +0.88(+1.28%) |
May 12, 2022 | 69.32 | 69.64 | 67.85 | 68.93 | 2,868,779 | -0.39(-0.57%) |
May 11, 2022 | 68.59 | 70.38 | 68.49 | 69.33 | 4,640,038 | +0.45(+0.65%) |
May 10, 2022 | 69.26 | 70.10 | 68.04 | 68.88 | 4,605,119 | -0.15(-0.22%) |
May 09, 2022 | 68.27 | 69.63 | 68.03 | 69.03 | 4,303,117 | +0.53(+0.78%) |
May 06, 2022 | 68.16 | 68.69 | 67.73 | 68.49 | 2,767,711 | +0.27(+0.40%) |
May 05, 2022 | 68.48 | 69.00 | 67.67 | 68.22 | 4,294,071 | -0.57(-0.83%) |
May 04, 2022 | 67.42 | 69.03 | 67.33 | 68.79 | 4,440,889 | +1.19(+1.76%) |
May 03, 2022 | 68.66 | 68.99 | 67.31 | 67.60 | 5,270,954 | -0.51(-0.74%) |
May 02, 2022 | 68.89 | 69.47 | 67.39 | 68.11 | 4,691,727 | -0.55(-0.81%) |
Apr 29, 2022 | 70.15 | 70.17 | 68.45 | 68.66 | 6,001,885 | -1.52(-2.16%) |
Apr 28, 2022 | 70.80 | 70.86 | 68.47 | 70.18 | 5,615,417 | +1.79(+2.62%) |
Apr 27, 2022 | 68.84 | 69.60 | 68.07 | 68.39 | 3,164,257 | -0.38(-0.56%) |
Apr 26, 2022 | 68.97 | 69.97 | 68.75 | 68.77 | 3,884,850 | -0.30(-0.43%) |
Apr 25, 2022 | 69.96 | 70.21 | 67.85 | 69.07 | 4,744,175 | -0.56(-0.81%) |
Apr 22, 2022 | 70.51 | 70.65 | 69.56 | 69.64 | 2,530,486 | -0.94(-1.33%) |
Apr 21, 2022 | 70.50 | 71.28 | 70.29 | 70.57 | 3,466,290 | -0.05(-0.07%) |
Apr 20, 2022 | 70.69 | 71.02 | 70.39 | 70.62 | 3,539,873 | +0.48(+0.68%) |
Apr 19, 2022 | 69.59 | 70.46 | 69.52 | 70.14 | 3,469,505 | +0.60(+0.86%) |
Apr 18, 2022 | 69.91 | 70.10 | 69.24 | 69.54 | 2,326,971 | -0.13(-0.19%) |
Apr 14, 2022 | 69.74 | 70.13 | 69.52 | 69.67 | 2,141,562 | -0.03(-0.04%) |
Apr 13, 2022 | 70.30 | 70.39 | 69.35 | 69.70 | 2,427,160 | -0.34(-0.48%) |
Apr 12, 2022 | 69.57 | 70.49 | 69.05 | 70.04 | 3,064,716 | +0.35(+0.50%) |
Apr 11, 2022 | 70.19 | 70.78 | 69.51 | 69.69 | 2,936,766 | -0.43(-0.61%) |
Apr 08, 2022 | 70.06 | 70.68 | 69.73 | 70.12 | 2,256,821 | +0.23(+0.34%) |
Apr 07, 2022 | 70.05 | 70.29 | 69.27 | 69.89 | 3,444,943 | -0.39(-0.56%) |
Apr 06, 2022 | 68.56 | 70.44 | 68.46 | 70.28 | 3,574,990 | +1.80(+2.63%) |
Apr 05, 2022 | 68.28 | 69.39 | 68.22 | 68.48 | 3,178,976 | +0.35(+0.51%) |
Apr 04, 2022 | 67.67 | 68.31 | 66.97 | 68.14 | 2,221,788 | -0.05(-0.07%) |
Apr 01, 2022 | 67.69 | 68.25 | 66.96 | 68.18 | 2,772,770 | +0.54(+0.80%) |
Mar 31, 2022 | 67.81 | 68.18 | 67.57 | 67.64 | 3,249,262 | -0.14(-0.21%) |
Mar 30, 2022 | 67.34 | 67.80 | 67.00 | 67.78 | 1,688,116 | +0.46(+0.68%) |
Mar 29, 2022 | 66.77 | 67.34 | 66.44 | 67.32 | 2,696,295 | +0.55(+0.83%) |
Mar 28, 2022 | 66.38 | 66.80 | 65.71 | 66.77 | 1,796,997 | +0.51(+0.76%) |
Mar 25, 2022 | 65.66 | 66.39 | 65.47 | 66.26 | 1,812,702 | +0.77(+1.17%) |
Mar 24, 2022 | 65.09 | 65.75 | 64.76 | 65.49 | 2,408,996 | +0.54(+0.84%) |
Mar 23, 2022 | 64.87 | 65.39 | 64.29 | 64.95 | 2,679,519 | +0.08(+0.13%) |
Mar 22, 2022 | 65.33 | 65.33 | 64.53 | 64.87 | 2,520,788 | -0.10(-0.16%) |
Mar 21, 2022 | 64.38 | 65.55 | 64.36 | 64.97 | 2,730,403 | +0.50(+0.77%) |
Mar 18, 2022 | 65.32 | 65.32 | 64.02 | 64.47 | 6,135,478 | -0.85(-1.31%) |
Mar 17, 2022 | 64.82 | 65.74 | 64.65 | 65.32 | 4,240,734 | +0.42(+0.65%) |
Mar 16, 2022 | 65.55 | 65.61 | 63.71 | 64.90 | 4,064,478 | -0.92(-1.40%) |
Mar 15, 2022 | 65.71 | 65.98 | 64.97 | 65.82 | 4,752,987 | +0.67(+1.04%) |
Mar 14, 2022 | 65.83 | 66.41 | 64.91 | 65.15 | 2,552,840 | -0.35(-0.53%) |
Mar 11, 2022 | 66.04 | 66.04 | 65.14 | 65.50 | 3,257,102 | +0.20(+0.30%) |
Mar 10, 2022 | 64.53 | 65.51 | 64.45 | 65.30 | 2,090,011 | +0.30(+0.46%) |
Mar 09, 2022 | 65.61 | 65.76 | 64.42 | 65.00 | 3,080,240 | -0.33(-0.50%) |
Mar 08, 2022 | 66.85 | 67.53 | 65.28 | 65.33 | 3,097,817 | -1.27(-1.90%) |
Mar 07, 2022 | 66.21 | 66.81 | 65.47 | 66.59 | 4,714,854 | +0.27(+0.41%) |
Mar 04, 2022 | 64.17 | 66.38 | 63.89 | 66.32 | 3,776,961 | +1.98(+3.08%) |
Mar 03, 2022 | 63.16 | 64.48 | 62.89 | 64.34 | 3,031,671 | +1.46(+2.32%) |
Mar 02, 2022 | 61.93 | 63.17 | 61.86 | 62.88 | 3,498,508 | +0.98(+1.58%) |
Mar 01, 2022 | 62.44 | 63.24 | 61.50 | 61.90 | 4,926,493 | -0.76(-1.22%) |
Feb 28, 2022 | 61.99 | 62.79 | 61.89 | 62.67 | 4,483,530 | +0.09(+0.15%) |
Feb 25, 2022 | 60.80 | 62.64 | 61.29 | 62.57 | 5,355,946 | +2.23(+3.70%) |
Feb 24, 2022 | 60.57 | 60.99 | 59.39 | 60.34 | 5,069,594 | -0.09(-0.15%) |
Feb 23, 2022 | 61.56 | 61.63 | 60.39 | 60.43 | 3,976,402 | -0.94(-1.53%) |
Feb 22, 2022 | 61.54 | 61.74 | 61.06 | 61.37 | 3,821,155 | -0.06(-0.09%) |
Feb 18, 2022 | 61.43 | 0 | -0.09(-0.15%) | |||
Feb 17, 2022 | 61.28 | 61.93 | 60.51 | 61.52 | 3,808,812 | +0.15(+0.24%) |
Feb 16, 2022 | 61.74 | 61.86 | 60.72 | 61.37 | 3,383,147 | -0.17(-0.27%) |
Feb 15, 2022 | 61.88 | 62.46 | 61.19 | 61.54 | 10,846,279 | -0.26(-0.42%) |
Feb 14, 2022 | 62.32 | 62.70 | 61.21 | 61.80 | 4,825,531 | -0.52(-0.84%) |
Feb 11, 2022 | 62.58 | 63.03 | 62.15 | 62.32 | 3,810,717 | -0.11(-0.18%) |
Feb 10, 2022 | 63.68 | 63.80 | 62.21 | 62.43 | 3,472,867 | -1.96(-3.05%) |
Feb 09, 2022 | 64.32 | 64.65 | 64.09 | 64.40 | 4,213,621 | +0.33(+0.51%) |
Feb 08, 2022 | 64.36 | 64.58 | 63.84 | 64.07 | 4,464,402 | +0.08(+0.13%) |
Feb 07, 2022 | 63.89 | 64.39 | 63.30 | 63.99 | 2,850,280 | -0.03(-0.04%) |
Feb 04, 2022 | 64.03 | 64.50 | 63.14 | 64.02 | 2,704,672 | -0.64(-0.99%) |
Feb 03, 2022 | 64.85 | 64.66 | 2,718,908 | -0.11(-0.17%) | ||
Feb 02, 2022 | 63.43 | 64.83 | 63.36 | 64.77 | 2,750,295 | +1.02(+1.61%) |
Feb 01, 2022 | 64.65 | 64.88 | 63.16 | 63.75 | 3,623,470 | -1.09(-1.68%) |
Jan 31, 2022 | 64.33 | 64.92 | 64.83 | 3,734,321 | -0.17(-0.26%) | |
Jan 28, 2022 | 61.82 | 65.05 | 61.82 | 65.00 | 3,685,738 | +0.84(+1.31%) |
Jan 27, 2022 | 62.77 | 64.52 | 62.16 | 64.16 | 4,772,844 | +1.23(+1.95%) |
Jan 26, 2022 | 62.95 | 63.96 | 62.35 | 62.94 | 4,364,393 | -0.24(-0.38%) |
Jan 25, 2022 | 62.65 | 63.67 | 62.48 | 63.18 | 5,110,202 | +0.42(+0.67%) |
Jan 24, 2022 | 63.89 | 64.29 | 61.06 | 62.76 | 4,837,348 | -0.74(-1.16%) |
Jan 21, 2022 | 63.78 | 64.54 | 63.34 | 63.49 | 5,249,012 | +0.04(+0.06%) |
Jan 20, 2022 | 63.58 | 64.11 | 63.33 | 63.46 | 4,015,336 | +0.06(+0.09%) |
Jan 19, 2022 | 63.66 | 64.16 | 63.01 | 63.40 | 4,037,831 | -0.25(-0.39%) |
Jan 18, 2022 | 63.62 | 64.01 | 62.78 | 63.65 | 3,885,166 | -0.54(-0.84%) |
Jan 14, 2022 | 64.19 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 63.98 | 64.50 | 63.78 | 64.24 | 2,824,340 | +0.40(+0.63%) |
Jan 12, 2022 | 63.61 | 63.91 | 63.15 | 63.84 | 2,340,195 | -0.01(-0.01%) |
Jan 11, 2022 | 64.87 | 65.17 | 63.43 | 63.85 | 3,658,852 | -1.17(-1.80%) |
Jan 10, 2022 | 64.68 | 65.35 | 64.47 | 65.02 | 4,040,463 | +0.71(+1.10%) |
Jan 07, 2022 | 63.54 | 64.62 | 63.06 | 64.31 | 2,872,021 | +0.56(+0.88%) |
Jan 06, 2022 | 64.39 | 64.75 | 63.59 | 63.76 | 2,466,888 | -0.50(-0.78%) |
Jan 05, 2022 | 63.63 | 64.97 | 63.44 | 64.26 | 4,476,178 | +0.62(+0.98%) |
Jan 04, 2022 | 63.17 | 64.71 | 63.08 | 63.63 | 4,509,302 | +0.40(+0.63%) |
Jan 03, 2022 | 62.96 | 63.28 | 62.20 | 63.23 | 3,761,658 | +0.22(+0.35%) |
Dec 31, 2021 | 62.77 | 63.27 | 61.82 | 63.01 | 6,129,192 | -0.49(-0.78%) |
Dec 30, 2021 | 63.49 | 63.56 | 63.09 | 63.50 | 1,874,352 | +0.25(+0.40%) |
Dec 29, 2021 | 63.03 | 63.36 | 62.80 | 63.25 | 1,614,376 | +0.32(+0.50%) |
Dec 28, 2021 | 62.19 | 62.95 | 62.19 | 62.94 | 1,304,248 | +0.74(+1.20%) |
Dec 27, 2021 | 62.19 | 62.36 | 61.78 | 62.19 | 1,301,672 | +0.20(+0.32%) |
Dec 23, 2021 | 62.17 | 62.39 | 61.88 | 62.00 | 2,624,177 | -0.11(-0.18%) |
Dec 22, 2021 | 61.20 | 62.30 | 61.20 | 62.11 | 2,414,390 | +0.36(+0.59%) |
Dec 21, 2021 | 62.40 | 62.60 | 61.52 | 61.74 | 3,116,998 | -0.30(-0.48%) |
Dec 20, 2021 | 62.05 | 62.16 | 60.71 | 62.05 | 2,568,079 | +0.11(+0.18%) |
Dec 17, 2021 | 63.17 | 63.66 | 61.79 | 61.93 | 5,695,051 | -1.80(-2.83%) |
Dec 16, 2021 | 63.39 | 64.31 | 63.15 | 63.74 | 4,083,848 | +0.12(+0.19%) |
Dec 15, 2021 | 62.54 | 63.67 | 62.49 | 63.62 | 3,739,950 | +1.32(+2.12%) |
Dec 14, 2021 | 62.23 | 62.55 | 61.68 | 62.29 | 3,356,132 | -0.06(-0.10%) |
Dec 13, 2021 | 61.43 | 62.72 | 61.43 | 62.36 | 2,665,498 | +0.88(+1.43%) |
Dec 10, 2021 | 62.17 | 62.35 | 61.38 | 61.48 | 3,076,613 | -0.27(-0.43%) |
Dec 09, 2021 | 61.98 | 62.14 | 61.45 | 61.75 | 3,486,169 | -0.29(-0.46%) |
Dec 08, 2021 | 61.10 | 62.23 | 60.94 | 62.04 | 3,288,393 | +0.99(+1.62%) |
Dec 07, 2021 | 60.18 | 61.07 | 59.95 | 61.05 | 5,398,622 | +0.79(+1.32%) |
Dec 06, 2021 | 60.73 | 61.37 | 60.21 | 60.25 | 4,080,640 | +0.01(+0.02%) |
Dec 03, 2021 | 60.13 | 60.62 | 59.31 | 60.24 | 3,600,465 | +0.48(+0.80%) |
Dec 02, 2021 | 59.52 | 60.32 | 59.48 | 59.76 | 3,222,336 | +0.41(+0.69%) |
Dec 01, 2021 | 59.55 | 60.61 | 59.02 | 59.35 | 3,860,122 | +0.44(+0.75%) |
Nov 30, 2021 | 60.44 | 60.44 | 58.70 | 58.91 | 4,649,768 | -1.72(-2.84%) |
Nov 29, 2021 | 59.83 | 60.81 | 59.35 | 60.63 | 2,845,375 | +0.77(+1.28%) |
Nov 26, 2021 | 60.57 | 61.08 | 59.73 | 59.86 | 2,319,385 | -0.73(-1.21%) |
Nov 24, 2021 | 60.90 | 60.95 | 60.36 | 60.59 | 2,223,584 | -0.27(-0.44%) |
Nov 23, 2021 | 61.12 | 61.22 | 60.58 | 60.86 | 2,079,545 | +0.46(+0.77%) |
Nov 22, 2021 | 60.40 | 61.96 | 60.05 | 60.40 | 5,638,880 | +0.22(+0.37%) |
Nov 19, 2021 | 59.45 | 60.31 | 59.27 | 60.18 | 3,163,601 | +0.71(+1.20%) |
Nov 18, 2021 | 59.87 | 59.46 | 59.17 | 59.47 | 2,631,541 | -0.59(-0.99%) |
Nov 17, 2021 | 59.12 | 60.13 | 58.87 | 60.06 | 3,813,360 | +0.79(+1.34%) |
Nov 16, 2021 | 59.48 | 59.85 | 59.23 | 59.26 | 2,993,593 | -0.18(-0.31%) |
Nov 15, 2021 | 58.49 | 59.48 | 58.39 | 59.45 | 2,358,608 | +1.09(+1.87%) |
Nov 12, 2021 | 58.63 | 58.81 | 58.05 | 58.36 | 4,158,642 | -0.34(-0.58%) |
Nov 11, 2021 | 59.44 | 59.44 | 58.27 | 58.70 | 2,054,744 | -0.81(-1.37%) |
Nov 10, 2021 | 59.00 | 59.62 | 59.51 | 2,439,353 | +0.72(+1.23%) | |
Nov 09, 2021 | 58.06 | 58.99 | 57.95 | 58.79 | 6,755,973 | +0.79(+1.37%) |
Nov 08, 2021 | 59.01 | 59.15 | 57.64 | 58.00 | 2,873,481 | -0.98(-1.66%) |
Nov 05, 2021 | 58.62 | 59.29 | 58.49 | 58.98 | 4,843,395 | +0.67(+1.16%) |
Nov 04, 2021 | 58.62 | 58.99 | 57.95 | 58.30 | 5,684,517 | -0.40(-0.68%) |
Nov 03, 2021 | 59.48 | 59.93 | 58.20 | 58.70 | 2,593,009 | -1.12(-1.87%) |
Nov 02, 2021 | 59.97 | 60.13 | 59.23 | 59.82 | 2,591,367 | +0.19(+0.33%) |
Nov 01, 2021 | 59.54 | 59.88 | 59.40 | 59.62 | 2,707,157 | -0.08(-0.14%) |
Oct 29, 2021 | 60.57 | 60.64 | 59.24 | 59.71 | 4,416,928 | +0.24(+0.40%) |
Oct 28, 2021 | 58.31 | 59.47 | 3,438,415 | +0.87(+1.48%) | ||
Oct 27, 2021 | 59.76 | 59.94 | 58.36 | 58.60 | 3,836,094 | -1.01(-1.69%) |
Oct 26, 2021 | 59.83 | 59.57 | 59.60 | 4,246,662 | -0.17(-0.28%) | |
Oct 25, 2021 | 60.54 | 60.54 | 59.68 | 59.77 | 2,599,337 | -0.82(-1.36%) |
Oct 22, 2021 | 60.82 | 60.53 | 60.59 | 2,140,676 | -0.06(-0.09%) | |
Oct 21, 2021 | 60.69 | 60.92 | 60.35 | 60.65 | 2,536,093 | +0.04(+0.06%) |
Oct 20, 2021 | 60.24 | 60.92 | 60.21 | 60.61 | 2,689,903 | +0.59(+0.99%) |
Oct 19, 2021 | 60.43 | 60.43 | 59.73 | 60.02 | 2,847,076 | +0.23(+0.39%) |
Oct 18, 2021 | 60.47 | 60.54 | 59.49 | 59.79 | 3,408,149 | -1.16(-1.90%) |
Oct 15, 2021 | 60.53 | 61.01 | 60.26 | 60.95 | 17,299,240 | +0.46(+0.76%) |
Oct 14, 2021 | 59.68 | 60.84 | 59.41 | 60.48 | 5,256,159 | +0.96(+1.62%) |
Oct 13, 2021 | 59.06 | 59.61 | 58.32 | 59.52 | 5,340,637 | +1.28(+2.21%) |
Oct 12, 2021 | 57.67 | 58.32 | 57.46 | 58.24 | 4,368,665 | +0.52(+0.90%) |
Oct 11, 2021 | 57.75 | 58.26 | 56.95 | 57.72 | 5,668,154 | -0.69(-1.19%) |
Oct 08, 2021 | 59.15 | 59.25 | 58.33 | 58.41 | 2,200,915 | -0.72(-1.22%) |
Oct 07, 2021 | 59.62 | 60.19 | 59.08 | 59.13 | 3,112,956 | -0.32(-0.54%) |
Oct 06, 2021 | 58.29 | 59.52 | 58.07 | 59.46 | 3,241,405 | +0.94(+1.61%) |
Oct 05, 2021 | 59.16 | 59.23 | 58.38 | 58.51 | 3,652,571 | -0.55(-0.94%) |
Oct 04, 2021 | 57.67 | 59.29 | 57.66 | 59.07 | 5,328,597 | +1.30(+2.26%) |
Oct 01, 2021 | 58.88 | 58.90 | 57.69 | 57.77 | 4,624,792 | -0.01(-0.02%) |
Sep 30, 2021 | 57.89 | 58.26 | 57.53 | 57.77 | 4,290,501 | -0.16(-0.27%) |
Sep 29, 2021 | 56.84 | 58.28 | 56.57 | 57.93 | 3,260,243 | +1.16(+2.04%) |
Sep 28, 2021 | 57.57 | 57.71 | 56.53 | 56.78 | 4,818,917 | -0.77(-1.33%) |
Sep 27, 2021 | 58.44 | 58.89 | 57.48 | 57.54 | 3,593,039 | -0.99(-1.69%) |
Sep 24, 2021 | 58.18 | 58.70 | 57.97 | 58.53 | 4,117,597 | +0.38(+0.65%) |
Sep 23, 2021 | 58.26 | 58.87 | 58.09 | 58.15 | 2,692,536 | -0.26(-0.44%) |
Sep 22, 2021 | 58.48 | 58.96 | 58.22 | 58.41 | 3,702,090 | -0.09(-0.16%) |
Sep 21, 2021 | 58.77 | 59.25 | 58.42 | 58.50 | 3,380,924 | -0.14(-0.24%) |
Sep 20, 2021 | 59.48 | 59.55 | 58.20 | 58.64 | 5,674,378 | -0.52(-0.88%) |
Sep 17, 2021 | 59.92 | 60.16 | 58.98 | 59.16 | 7,548,148 | -0.92(-1.54%) |
Sep 16, 2021 | 60.41 | 60.95 | 60.00 | 60.09 | 3,352,185 | -0.42(-0.69%) |
Sep 15, 2021 | 60.65 | 61.24 | 60.36 | 60.50 | 3,308,344 | -0.61(-1.00%) |
Sep 14, 2021 | 61.87 | 61.99 | 61.04 | 61.11 | 2,776,935 | -0.47(-0.77%) |
Sep 13, 2021 | 62.62 | 62.89 | 61.54 | 61.59 | 2,655,903 | -0.62(-1.00%) |
Sep 10, 2021 | 63.56 | 63.56 | 62.16 | 62.21 | 2,517,351 | -1.39(-2.18%) |
Sep 09, 2021 | 63.39 | 63.85 | 63.16 | 63.60 | 3,040,386 | -0.04(-0.06%) |
Sep 08, 2021 | 62.21 | 63.69 | 62.08 | 63.63 | 2,254,324 | +1.29(+2.08%) |
Sep 07, 2021 | 63.71 | 63.71 | 62.34 | 62.34 | 2,496,941 | -1.74(-2.72%) |
Sep 03, 2021 | 64.37 | 64.65 | 63.82 | 64.08 | 1,849,471 | -0.48(-0.74%) |
Sep 02, 2021 | 64.09 | 64.60 | 64.05 | 64.56 | 1,622,325 | +0.52(+0.82%) |