Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.37 | 49.80 | 48.73 | 49.13 | 2,843,103 | -0.18(-0.37%) |
Aug 30, 2022 | 49.32 | 50.06 | 49.11 | 49.31 | 2,277,469 | +0.26(+0.53%) |
Aug 29, 2022 | 48.89 | 49.49 | 48.59 | 49.05 | 1,611,808 | -0.21(-0.43%) |
Aug 26, 2022 | 51.44 | 51.59 | 49.22 | 49.26 | 1,288,378 | -2.20(-4.28%) |
Aug 25, 2022 | 51.00 | 51.57 | 50.63 | 51.46 | 1,079,074 | +0.73(+1.45%) |
Aug 24, 2022 | 50.51 | 51.07 | 50.20 | 50.73 | 722,442 | +0.16(+0.32%) |
Aug 23, 2022 | 51.19 | 51.45 | 50.43 | 50.56 | 1,017,904 | -0.61(-1.19%) |
Aug 22, 2022 | 52.67 | 52.71 | 51.12 | 51.17 | 1,161,574 | -2.31(-4.32%) |
Aug 19, 2022 | 54.11 | 54.45 | 53.33 | 53.48 | 1,593,769 | -0.88(-1.62%) |
Aug 18, 2022 | 54.44 | 54.64 | 53.96 | 54.36 | 1,300,210 | +0.00(+0.00%) |
Aug 17, 2022 | 53.63 | 54.47 | 53.10 | 54.36 | 2,307,948 | +0.24(+0.45%) |
Aug 16, 2022 | 52.99 | 54.36 | 52.88 | 54.12 | 1,459,183 | +0.58(+1.08%) |
Aug 15, 2022 | 53.59 | 53.79 | 52.99 | 53.54 | 1,008,409 | -0.14(-0.25%) |
Aug 12, 2022 | 53.12 | 53.71 | 52.97 | 53.67 | 1,565,958 | +0.79(+1.50%) |
Aug 11, 2022 | 51.92 | 53.87 | 51.86 | 52.88 | 2,567,854 | +1.34(+2.60%) |
Aug 10, 2022 | 50.34 | 51.77 | 50.34 | 51.54 | 1,716,075 | +2.35(+4.79%) |
Aug 09, 2022 | 50.51 | 50.51 | 48.87 | 49.19 | 1,931,161 | -1.71(-3.36%) |
Aug 08, 2022 | 51.11 | 51.58 | 50.65 | 50.90 | 1,425,339 | +0.25(+0.49%) |
Aug 05, 2022 | 50.21 | 50.69 | 49.46 | 50.65 | 1,223,432 | -0.16(-0.32%) |
Aug 04, 2022 | 49.83 | 51.01 | 49.59 | 50.81 | 2,331,815 | +0.63(+1.26%) |
Aug 03, 2022 | 51.35 | 51.45 | 50.05 | 50.18 | 2,024,288 | -0.96(-1.88%) |
Aug 02, 2022 | 52.65 | 52.82 | 51.05 | 51.14 | 1,444,329 | -1.73(-3.27%) |
Aug 01, 2022 | 52.69 | 53.32 | 52.26 | 52.87 | 1,179,439 | -0.34(-0.63%) |
Jul 29, 2022 | 53.34 | 53.59 | 52.65 | 53.20 | 1,774,683 | +0.10(+0.18%) |
Jul 28, 2022 | 52.01 | 53.74 | 51.41 | 53.11 | 3,648,002 | +1.31(+2.52%) |
Jul 27, 2022 | 52.41 | 52.45 | 50.78 | 51.80 | 3,623,342 | -1.14(-2.16%) |
Jul 26, 2022 | 52.90 | 53.17 | 52.26 | 52.94 | 1,586,764 | -0.29(-0.54%) |
Jul 25, 2022 | 53.92 | 54.25 | 52.90 | 53.23 | 1,768,573 | -0.86(-1.60%) |
Jul 22, 2022 | 54.49 | 55.00 | 53.56 | 54.10 | 1,759,559 | +0.01(+0.02%) |
Jul 21, 2022 | 52.57 | 54.11 | 52.26 | 54.09 | 1,694,830 | +1.44(+2.74%) |
Jul 20, 2022 | 52.32 | 52.74 | 52.11 | 52.65 | 1,276,840 | +0.46(+0.88%) |
Jul 19, 2022 | 51.51 | 52.29 | 51.13 | 52.18 | 1,515,103 | +1.21(+2.37%) |
Jul 18, 2022 | 51.52 | 51.86 | 50.76 | 50.97 | 1,301,649 | -0.52(-1.01%) |
Jul 15, 2022 | 51.72 | 51.84 | 50.62 | 51.49 | 1,709,048 | +0.51(+1.00%) |
Jul 14, 2022 | 49.97 | 51.27 | 49.86 | 50.98 | 2,219,581 | -0.11(-0.21%) |
Jul 13, 2022 | 49.89 | 51.23 | 49.31 | 51.09 | 1,730,026 | +0.36(+0.70%) |
Jul 12, 2022 | 50.69 | 51.83 | 50.37 | 50.73 | 1,394,131 | +0.10(+0.19%) |
Jul 11, 2022 | 50.27 | 50.99 | 50.18 | 50.64 | 1,064,612 | +0.14(+0.29%) |
Jul 08, 2022 | 50.54 | 50.71 | 49.91 | 50.49 | 1,377,549 | +0.11(+0.21%) |
Jul 07, 2022 | 50.33 | 50.75 | 49.70 | 50.39 | 1,398,983 | +0.04(+0.08%) |
Jul 06, 2022 | 50.94 | 51.43 | 49.75 | 50.35 | 2,025,119 | -0.24(-0.47%) |
Jul 05, 2022 | 48.94 | 50.69 | 48.86 | 50.59 | 2,890,307 | +1.01(+2.03%) |
Jul 01, 2022 | 48.82 | 50.08 | 48.79 | 49.58 | 2,134,668 | +0.97(+2.00%) |
Jun 30, 2022 | 48.00 | 48.92 | 47.42 | 48.61 | 2,800,468 | +0.14(+0.30%) |
Jun 29, 2022 | 48.98 | 49.62 | 47.91 | 48.47 | 2,404,573 | -0.76(-1.54%) |
Jun 28, 2022 | 49.80 | 50.24 | 49.08 | 49.23 | 2,167,638 | -0.43(-0.87%) |
Jun 27, 2022 | 49.76 | 50.24 | 49.47 | 49.66 | 2,210,508 | -0.11(-0.21%) |
Jun 24, 2022 | 48.06 | 49.90 | 48.03 | 49.76 | 4,359,300 | +2.18(+4.58%) |
Jun 23, 2022 | 45.37 | 47.62 | 45.37 | 47.58 | 2,920,907 | +2.11(+4.65%) |
Jun 22, 2022 | 44.50 | 45.87 | 44.45 | 45.47 | 2,280,782 | +0.07(+0.15%) |
Jun 21, 2022 | 46.16 | 46.56 | 45.31 | 45.40 | 2,311,161 | -0.35(-0.76%) |
Jun 17, 2022 | 45.60 | 46.55 | 44.95 | 45.75 | 6,371,688 | -0.09(-0.19%) |
Jun 16, 2022 | 47.71 | 47.80 | 45.46 | 45.83 | 3,589,036 | -3.11(-6.36%) |
Jun 15, 2022 | 49.42 | 49.72 | 48.24 | 48.95 | 2,736,259 | -0.25(-0.51%) |
Jun 14, 2022 | 50.35 | 50.70 | 48.79 | 49.20 | 2,620,166 | -1.03(-2.05%) |
Jun 13, 2022 | 51.45 | 52.34 | 49.94 | 50.22 | 3,261,831 | -2.34(-4.46%) |
Jun 10, 2022 | 53.38 | 53.64 | 52.48 | 52.57 | 2,121,950 | -1.90(-3.49%) |
Jun 09, 2022 | 54.34 | 54.97 | 53.84 | 54.47 | 1,449,859 | +0.32(+0.59%) |
Jun 08, 2022 | 54.44 | 54.58 | 53.93 | 54.15 | 1,584,861 | -0.73(-1.33%) |
Jun 07, 2022 | 54.00 | 55.02 | 53.66 | 54.88 | 1,745,712 | +0.12(+0.23%) |
Jun 06, 2022 | 54.37 | 55.09 | 53.98 | 54.76 | 2,559,389 | +0.64(+1.19%) |
Jun 03, 2022 | 54.09 | 54.87 | 53.92 | 54.12 | 1,681,425 | -0.50(-0.91%) |
Jun 02, 2022 | 53.97 | 54.65 | 53.62 | 54.61 | 2,038,858 | +1.13(+2.12%) |
Jun 01, 2022 | 54.53 | 54.76 | 53.24 | 53.48 | 2,428,651 | -0.98(-1.80%) |
May 31, 2022 | 54.71 | 55.12 | 53.83 | 54.46 | 3,133,760 | -1.10(-1.99%) |
May 27, 2022 | 55.48 | 55.89 | 55.11 | 55.57 | 1,499,640 | +0.70(+1.28%) |
May 26, 2022 | 53.95 | 55.11 | 53.73 | 54.86 | 1,600,825 | +1.58(+2.96%) |
May 25, 2022 | 52.03 | 53.54 | 51.82 | 53.29 | 2,056,388 | +1.15(+2.20%) |
May 24, 2022 | 52.24 | 52.60 | 51.05 | 52.14 | 1,950,769 | -0.21(-0.40%) |
May 23, 2022 | 52.46 | 52.99 | 51.85 | 52.35 | 2,224,655 | +0.46(+0.88%) |
May 20, 2022 | 52.03 | 52.58 | 50.65 | 51.89 | 2,107,237 | +0.30(+0.57%) |
May 19, 2022 | 51.61 | 52.71 | 51.49 | 51.60 | 2,769,359 | -0.32(-0.63%) |
May 18, 2022 | 52.70 | 52.89 | 51.73 | 51.92 | 3,352,588 | -1.81(-3.36%) |
May 17, 2022 | 53.60 | 54.10 | 52.81 | 53.73 | 2,014,634 | +0.87(+1.65%) |
May 16, 2022 | 52.56 | 53.33 | 51.21 | 52.86 | 2,326,299 | -0.07(-0.13%) |
May 13, 2022 | 52.43 | 53.46 | 52.39 | 52.93 | 2,205,427 | +0.77(+1.48%) |
May 12, 2022 | 49.89 | 52.16 | 49.89 | 52.15 | 3,300,772 | +2.10(+4.20%) |
May 11, 2022 | 50.72 | 51.36 | 49.68 | 50.05 | 2,651,770 | -0.78(-1.54%) |
May 10, 2022 | 52.70 | 53.05 | 50.62 | 50.83 | 3,558,467 | -0.55(-1.08%) |
May 09, 2022 | 50.17 | 51.90 | 50.12 | 51.39 | 2,024,423 | +0.67(+1.32%) |
May 06, 2022 | 51.28 | 51.58 | 49.89 | 50.72 | 1,947,735 | -0.94(-1.81%) |
May 05, 2022 | 52.72 | 52.91 | 51.02 | 51.65 | 2,285,380 | -1.69(-3.17%) |
May 04, 2022 | 51.63 | 53.53 | 51.31 | 53.35 | 2,077,924 | +1.84(+3.56%) |
May 03, 2022 | 50.57 | 51.67 | 50.46 | 51.51 | 2,572,110 | +0.93(+1.83%) |
May 02, 2022 | 50.58 | 51.14 | 49.34 | 50.58 | 2,842,518 | +0.22(+0.44%) |
Apr 29, 2022 | 52.34 | 53.04 | 50.16 | 50.36 | 3,058,221 | -2.27(-4.30%) |
Apr 28, 2022 | 52.95 | 53.07 | 51.32 | 52.63 | 3,581,407 | +0.15(+0.29%) |
Apr 27, 2022 | 51.82 | 53.67 | 51.18 | 52.48 | 6,054,437 | +2.07(+4.12%) |
Apr 26, 2022 | 49.49 | 51.61 | 49.46 | 50.40 | 4,475,763 | +0.49(+0.98%) |
Apr 25, 2022 | 48.49 | 50.06 | 47.76 | 49.91 | 2,645,943 | +1.23(+2.53%) |
Apr 22, 2022 | 49.69 | 49.69 | 48.63 | 48.68 | 1,935,061 | -1.18(-2.36%) |
Apr 21, 2022 | 50.34 | 50.91 | 49.61 | 49.86 | 1,821,423 | +0.29(+0.58%) |
Apr 20, 2022 | 49.20 | 49.92 | 49.08 | 49.57 | 2,030,955 | +0.80(+1.65%) |
Apr 19, 2022 | 47.22 | 48.95 | 46.93 | 48.77 | 1,841,362 | +1.77(+3.76%) |
Apr 18, 2022 | 47.09 | 47.70 | 46.63 | 47.00 | 1,319,659 | -0.21(-0.45%) |
Apr 14, 2022 | 48.37 | 48.61 | 47.18 | 47.21 | 1,771,712 | -1.01(-2.10%) |
Apr 13, 2022 | 47.63 | 48.30 | 47.46 | 48.22 | 1,636,096 | +0.75(+1.57%) |
Apr 12, 2022 | 48.33 | 49.11 | 47.27 | 47.48 | 1,978,957 | -0.45(-0.94%) |
Apr 11, 2022 | 47.31 | 48.65 | 47.21 | 47.93 | 2,335,937 | -0.51(-1.05%) |
Apr 08, 2022 | 48.41 | 49.28 | 47.97 | 48.43 | 2,059,505 | +0.01(+0.02%) |
Apr 07, 2022 | 48.20 | 48.71 | 47.91 | 48.42 | 3,010,727 | -0.10(-0.20%) |
Apr 06, 2022 | 47.91 | 48.68 | 47.58 | 48.52 | 2,469,576 | -0.02(-0.04%) |
Apr 05, 2022 | 48.86 | 49.18 | 48.28 | 48.54 | 2,087,959 | -1.13(-2.27%) |
Apr 04, 2022 | 49.36 | 49.89 | 49.04 | 49.67 | 1,479,869 | +0.39(+0.80%) |
Apr 01, 2022 | 49.26 | 49.42 | 48.24 | 49.27 | 2,936,207 | +0.53(+1.08%) |
Mar 31, 2022 | 50.82 | 50.99 | 48.74 | 48.75 | 2,643,872 | -2.25(-4.40%) |
Mar 30, 2022 | 52.21 | 52.48 | 50.84 | 50.99 | 1,868,256 | -1.48(-2.82%) |
Mar 29, 2022 | 51.26 | 52.85 | 51.19 | 52.48 | 2,464,767 | +1.90(+3.76%) |
Mar 28, 2022 | 50.00 | 50.61 | 49.88 | 50.57 | 1,871,323 | +0.58(+1.17%) |
Mar 25, 2022 | 50.86 | 51.16 | 49.53 | 49.99 | 3,673,706 | -0.59(-1.17%) |
Mar 24, 2022 | 51.07 | 51.12 | 50.31 | 50.58 | 2,845,897 | -0.42(-0.82%) |
Mar 23, 2022 | 52.40 | 52.40 | 50.97 | 51.00 | 1,896,919 | -1.76(-3.33%) |
Mar 22, 2022 | 53.53 | 53.86 | 52.07 | 52.76 | 2,794,709 | -0.65(-1.22%) |
Mar 21, 2022 | 54.22 | 54.46 | 52.86 | 53.41 | 2,380,049 | -1.45(-2.65%) |
Mar 18, 2022 | 54.24 | 55.27 | 53.73 | 54.87 | 5,563,791 | +0.45(+0.83%) |
Mar 17, 2022 | 53.19 | 54.47 | 53.07 | 54.42 | 2,083,887 | +0.77(+1.44%) |
Mar 16, 2022 | 53.66 | 54.90 | 52.46 | 53.64 | 3,152,747 | +0.45(+0.84%) |
Mar 15, 2022 | 52.14 | 53.35 | 51.96 | 53.19 | 2,971,584 | +1.47(+2.85%) |
Mar 14, 2022 | 52.15 | 52.54 | 51.48 | 51.72 | 2,026,313 | +0.36(+0.71%) |
Mar 11, 2022 | 51.84 | 52.44 | 51.32 | 51.36 | 2,554,360 | -0.11(-0.22%) |
Mar 10, 2022 | 51.02 | 51.49 | 51.47 | 4,369,984 | -0.25(-0.48%) | |
Mar 09, 2022 | 50.95 | 52.76 | 50.95 | 51.72 | 3,234,424 | +1.56(+3.11%) |
Mar 08, 2022 | 49.91 | 51.34 | 49.31 | 50.16 | 2,557,942 | +0.53(+1.06%) |
Mar 07, 2022 | 52.50 | 52.50 | 49.60 | 49.64 | 1,999,304 | -2.77(-5.29%) |
Mar 04, 2022 | 52.73 | 53.06 | 51.79 | 52.41 | 2,063,751 | -0.87(-1.63%) |
Mar 03, 2022 | 54.13 | 54.38 | 53.09 | 53.28 | 1,997,731 | -0.45(-0.84%) |
Mar 02, 2022 | 52.19 | 54.00 | 52.15 | 53.73 | 2,791,641 | +1.56(+2.99%) |
Mar 01, 2022 | 53.47 | 54.10 | 51.73 | 52.17 | 3,229,535 | -1.40(-2.61%) |
Feb 28, 2022 | 53.39 | 53.65 | 52.93 | 53.57 | 3,074,322 | -0.56(-1.04%) |
Feb 25, 2022 | 52.94 | 54.17 | 52.92 | 54.13 | 1,856,125 | +1.22(+2.31%) |
Feb 24, 2022 | 51.58 | 52.96 | 51.23 | 52.91 | 2,194,971 | +0.53(+1.00%) |
Feb 23, 2022 | 53.45 | 53.45 | 52.27 | 52.38 | 2,356,878 | -0.79(-1.48%) |
Feb 22, 2022 | 54.66 | 54.91 | 52.71 | 53.17 | 2,423,728 | -1.57(-2.87%) |
Feb 18, 2022 | 54.74 | 0 | -0.18(-0.33%) | |||
Feb 17, 2022 | 55.47 | 55.90 | 54.87 | 54.92 | 1,759,745 | -0.88(-1.58%) |
Feb 16, 2022 | 55.19 | 55.97 | 54.82 | 55.80 | 2,277,814 | +0.62(+1.12%) |
Feb 15, 2022 | 55.21 | 55.55 | 54.91 | 55.19 | 2,597,779 | +0.74(+1.36%) |
Feb 14, 2022 | 54.70 | 55.02 | 53.93 | 54.44 | 2,008,844 | -0.46(-0.83%) |
Feb 11, 2022 | 55.52 | 55.81 | 54.68 | 54.90 | 2,550,324 | -0.51(-0.93%) |
Feb 10, 2022 | 56.55 | 57.19 | 55.14 | 55.41 | 2,825,924 | -2.19(-3.80%) |
Feb 09, 2022 | 57.27 | 58.11 | 57.00 | 57.60 | 2,904,924 | +1.35(+2.40%) |
Feb 08, 2022 | 56.36 | 57.09 | 55.12 | 56.25 | 4,232,957 | -1.11(-1.94%) |
Feb 07, 2022 | 58.49 | 58.61 | 57.06 | 57.36 | 5,168,622 | -1.08(-1.85%) |
Feb 04, 2022 | 59.29 | 59.43 | 57.85 | 58.45 | 2,342,786 | -1.11(-1.87%) |
Feb 03, 2022 | 59.98 | 60.41 | 59.56 | 1,686,974 | -0.96(-1.59%) | |
Feb 02, 2022 | 60.25 | 60.79 | 59.81 | 60.52 | 2,125,007 | +0.27(+0.44%) |
Feb 01, 2022 | 60.54 | 60.77 | 59.15 | 60.26 | 1,375,803 | +0.03(+0.05%) |
Jan 31, 2022 | 59.64 | 60.49 | 60.23 | 2,958,143 | +0.69(+1.17%) | |
Jan 28, 2022 | 58.57 | 59.56 | 57.73 | 59.53 | 2,520,117 | +0.99(+1.69%) |
Jan 27, 2022 | 59.85 | 60.45 | 58.26 | 58.54 | 2,395,143 | -0.74(-1.25%) |
Jan 26, 2022 | 61.03 | 61.41 | 59.05 | 59.28 | 2,481,652 | -1.05(-1.73%) |
Jan 25, 2022 | 60.74 | 60.91 | 59.60 | 60.33 | 1,888,530 | -1.48(-2.40%) |
Jan 24, 2022 | 60.07 | 61.91 | 59.59 | 61.81 | 2,863,791 | +0.70(+1.15%) |
Jan 21, 2022 | 61.76 | 62.37 | 60.88 | 61.11 | 2,501,993 | -0.84(-1.35%) |
Jan 20, 2022 | 63.08 | 63.72 | 61.86 | 61.95 | 2,417,663 | -0.43(-0.69%) |
Jan 19, 2022 | 62.96 | 63.77 | 62.24 | 62.38 | 4,421,966 | -0.29(-0.47%) |
Jan 18, 2022 | 63.57 | 64.31 | 62.15 | 62.67 | 2,812,883 | -1.31(-2.05%) |
Jan 14, 2022 | 63.98 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.11 | 65.98 | 64.58 | 64.80 | 2,012,984 | -0.17(-0.26%) |
Jan 12, 2022 | 64.61 | 65.31 | 64.50 | 64.97 | 2,296,623 | +0.80(+1.24%) |
Jan 11, 2022 | 63.74 | 64.19 | 62.89 | 64.17 | 1,760,394 | +0.83(+1.31%) |
Jan 10, 2022 | 63.05 | 63.63 | 62.55 | 63.35 | 2,368,572 | -0.44(-0.69%) |
Jan 07, 2022 | 65.22 | 65.23 | 63.57 | 63.78 | 2,045,051 | -1.50(-2.30%) |
Jan 06, 2022 | 65.07 | 65.89 | 64.61 | 65.29 | 2,509,293 | +0.31(+0.48%) |
Jan 05, 2022 | 66.39 | 66.75 | 63.79 | 64.97 | 4,193,446 | -1.80(-2.69%) |
Jan 04, 2022 | 66.40 | 67.57 | 66.13 | 66.77 | 1,938,941 | +0.75(+1.14%) |
Jan 03, 2022 | 66.76 | 66.76 | 64.96 | 66.02 | 2,973,438 | -0.76(-1.14%) |
Dec 31, 2021 | 66.27 | 67.09 | 65.97 | 66.78 | 881,501 | +0.51(+0.78%) |
Dec 30, 2021 | 66.97 | 67.35 | 66.14 | 66.27 | 1,095,262 | -0.52(-0.78%) |
Dec 29, 2021 | 66.09 | 66.94 | 66.09 | 66.79 | 741,970 | +0.63(+0.95%) |
Dec 28, 2021 | 65.75 | 66.27 | 65.75 | 66.16 | 664,776 | +0.33(+0.51%) |
Dec 27, 2021 | 64.97 | 65.83 | 64.74 | 65.83 | 932,088 | +1.16(+1.79%) |
Dec 23, 2021 | 64.40 | 65.25 | 64.40 | 64.67 | 883,875 | +0.52(+0.82%) |
Dec 22, 2021 | 63.10 | 64.35 | 62.92 | 64.14 | 1,697,372 | +1.02(+1.61%) |
Dec 21, 2021 | 62.03 | 63.26 | 61.81 | 63.13 | 1,796,372 | +1.56(+2.53%) |
Dec 20, 2021 | 62.70 | 62.71 | 61.16 | 61.57 | 2,102,446 | -1.65(-2.60%) |
Dec 17, 2021 | 64.97 | 65.34 | 63.14 | 63.21 | 6,895,763 | -2.17(-3.32%) |
Dec 16, 2021 | 65.82 | 66.21 | 64.93 | 65.38 | 2,484,772 | -0.52(-0.79%) |
Dec 15, 2021 | 65.62 | 65.94 | 64.68 | 65.90 | 2,083,940 | +1.10(+1.70%) |
Dec 14, 2021 | 64.70 | 65.04 | 64.20 | 64.80 | 1,632,730 | -0.14(-0.22%) |
Dec 13, 2021 | 65.04 | 65.30 | 64.30 | 64.94 | 2,444,846 | -0.40(-0.61%) |
Dec 10, 2021 | 65.33 | 65.74 | 64.86 | 65.34 | 1,363,351 | +0.26(+0.39%) |
Dec 09, 2021 | 65.43 | 65.71 | 64.62 | 65.09 | 1,086,591 | -0.39(-0.60%) |
Dec 08, 2021 | 65.52 | 65.70 | 65.07 | 65.48 | 1,189,624 | +0.24(+0.36%) |
Dec 07, 2021 | 65.68 | 66.06 | 65.13 | 65.24 | 1,529,882 | +0.10(+0.16%) |
Dec 06, 2021 | 66.03 | 66.26 | 65.01 | 65.13 | 1,317,348 | -0.26(-0.39%) |
Dec 03, 2021 | 64.53 | 65.77 | 64.50 | 65.39 | 2,918,481 | +1.16(+1.81%) |
Dec 02, 2021 | 62.78 | 64.58 | 62.78 | 64.23 | 1,778,411 | +1.78(+2.85%) |
Dec 01, 2021 | 63.54 | 64.23 | 62.42 | 62.45 | 1,474,636 | -0.22(-0.35%) |
Nov 30, 2021 | 63.58 | 64.01 | 62.47 | 62.67 | 3,334,334 | -1.37(-2.14%) |
Nov 29, 2021 | 64.34 | 64.34 | 63.39 | 64.04 | 1,351,441 | +0.25(+0.39%) |
Nov 26, 2021 | 64.25 | 64.54 | 63.36 | 63.79 | 900,237 | -1.24(-1.90%) |
Nov 24, 2021 | 64.79 | 65.27 | 64.53 | 65.03 | 1,068,369 | +0.15(+0.23%) |
Nov 23, 2021 | 64.84 | 65.26 | 64.38 | 64.88 | 1,316,275 | -0.06(-0.09%) |
Nov 22, 2021 | 64.66 | 65.65 | 64.53 | 64.93 | 1,734,509 | +0.65(+1.01%) |
Nov 19, 2021 | 64.62 | 65.07 | 64.24 | 64.29 | 1,422,368 | -0.14(-0.22%) |
Nov 18, 2021 | 64.91 | 64.42 | 64.11 | 64.43 | 1,346,532 | -0.32(-0.50%) |
Nov 17, 2021 | 65.20 | 65.25 | 64.37 | 64.75 | 1,648,259 | -0.37(-0.57%) |
Nov 16, 2021 | 64.15 | 65.51 | 63.94 | 65.12 | 2,813,859 | +1.18(+1.84%) |
Nov 15, 2021 | 63.24 | 64.49 | 62.91 | 63.94 | 1,661,352 | +0.50(+0.79%) |
Nov 12, 2021 | 61.69 | 63.73 | 61.42 | 63.44 | 2,016,368 | +2.03(+3.30%) |
Nov 11, 2021 | 61.31 | 61.64 | 61.13 | 61.42 | 733,728 | +0.13(+0.22%) |
Nov 10, 2021 | 62.09 | 61.28 | 1,415,027 | -0.99(-1.60%) | ||
Nov 09, 2021 | 60.93 | 62.29 | 60.70 | 62.28 | 1,241,699 | +1.58(+2.61%) |
Nov 08, 2021 | 61.48 | 61.59 | 60.27 | 60.69 | 2,238,944 | -0.11(-0.19%) |
Nov 05, 2021 | 61.57 | 62.07 | 60.69 | 60.81 | 1,816,609 | -0.47(-0.77%) |
Nov 04, 2021 | 60.86 | 61.75 | 60.80 | 61.28 | 1,354,488 | +0.48(+0.79%) |
Nov 03, 2021 | 60.67 | 61.20 | 60.38 | 60.80 | 1,460,293 | +0.07(+0.11%) |
Nov 02, 2021 | 61.66 | 61.80 | 60.62 | 60.73 | 1,810,623 | -0.52(-0.85%) |
Nov 01, 2021 | 62.25 | 61.83 | 61.03 | 61.25 | 1,465,590 | -0.86(-1.39%) |
Oct 29, 2021 | 61.66 | 62.67 | 61.60 | 62.11 | 2,387,551 | +0.05(+0.08%) |
Oct 28, 2021 | 61.22 | 62.29 | 61.13 | 62.07 | 2,176,812 | +1.17(+1.93%) |
Oct 27, 2021 | 59.46 | 62.65 | 59.46 | 60.89 | 4,266,574 | +3.01(+5.21%) |
Oct 26, 2021 | 58.43 | 58.62 | 57.88 | 3,472,233 | -0.41(-0.70%) | |
Oct 25, 2021 | 57.65 | 58.81 | 57.33 | 58.29 | 2,018,855 | +0.47(+0.82%) |
Oct 22, 2021 | 58.16 | 58.78 | 57.79 | 57.81 | 2,386,727 | -0.12(-0.21%) |
Oct 21, 2021 | 57.43 | 58.07 | 57.19 | 57.94 | 1,555,112 | +0.51(+0.89%) |
Oct 20, 2021 | 56.88 | 57.84 | 56.88 | 57.42 | 1,339,062 | +0.71(+1.25%) |
Oct 19, 2021 | 57.26 | 57.48 | 56.65 | 56.71 | 1,425,769 | -0.24(-0.42%) |
Oct 18, 2021 | 55.84 | 57.16 | 55.67 | 56.95 | 1,977,214 | +0.79(+1.40%) |
Oct 15, 2021 | 55.87 | 56.33 | 55.40 | 56.16 | 1,670,038 | +0.67(+1.21%) |
Oct 14, 2021 | 54.22 | 55.51 | 54.11 | 55.49 | 1,484,136 | +1.66(+3.08%) |
Oct 13, 2021 | 53.88 | 54.07 | 53.42 | 53.83 | 1,273,374 | +0.15(+0.28%) |
Oct 12, 2021 | 53.98 | 54.42 | 53.53 | 53.68 | 1,184,838 | -0.09(-0.18%) |
Oct 11, 2021 | 53.86 | 54.16 | 53.62 | 53.78 | 1,215,832 | -0.11(-0.21%) |
Oct 08, 2021 | 54.19 | 54.24 | 53.48 | 53.89 | 1,589,141 | -0.24(-0.44%) |
Oct 07, 2021 | 53.52 | 54.80 | 53.52 | 54.13 | 1,817,041 | +0.93(+1.75%) |
Oct 06, 2021 | 52.59 | 53.42 | 52.41 | 53.20 | 1,868,352 | +0.26(+0.48%) |
Oct 05, 2021 | 52.98 | 53.32 | 52.55 | 52.94 | 2,014,316 | -0.11(-0.21%) |
Oct 04, 2021 | 52.71 | 54.00 | 52.65 | 53.06 | 2,750,402 | +0.10(+0.20%) |
Oct 01, 2021 | 52.96 | 53.22 | 52.49 | 52.95 | 3,144,265 | +0.31(+0.59%) |
Sep 30, 2021 | 52.87 | 53.52 | 52.17 | 52.64 | 6,412,708 | -0.13(-0.25%) |
Sep 29, 2021 | 52.16 | 53.43 | 51.93 | 52.77 | 2,239,232 | +0.61(+1.16%) |
Sep 28, 2021 | 52.90 | 53.25 | 51.84 | 52.17 | 1,689,929 | -1.00(-1.89%) |
Sep 27, 2021 | 52.96 | 53.71 | 52.89 | 53.17 | 1,494,269 | +0.03(+0.05%) |
Sep 24, 2021 | 53.57 | 53.82 | 53.10 | 53.14 | 1,365,616 | -0.56(-1.04%) |
Sep 23, 2021 | 53.55 | 54.26 | 53.50 | 53.70 | 1,944,350 | +0.15(+0.28%) |
Sep 22, 2021 | 53.55 | 54.12 | 53.48 | 53.55 | 1,503,220 | +0.27(+0.52%) |
Sep 21, 2021 | 53.90 | 54.06 | 53.15 | 53.27 | 2,053,625 | -0.56(-1.04%) |
Sep 20, 2021 | 53.70 | 53.97 | 53.15 | 53.83 | 2,292,139 | -0.40(-0.73%) |
Sep 17, 2021 | 54.56 | 54.85 | 54.04 | 54.23 | 4,356,431 | -0.86(-1.57%) |
Sep 16, 2021 | 55.32 | 55.74 | 55.07 | 55.09 | 2,076,723 | -0.31(-0.56%) |
Sep 15, 2021 | 55.78 | 56.17 | 55.37 | 55.41 | 1,867,304 | -0.46(-0.83%) |
Sep 14, 2021 | 56.56 | 56.69 | 55.83 | 55.87 | 2,113,766 | -0.85(-1.50%) |
Sep 13, 2021 | 57.06 | 57.52 | 56.56 | 56.72 | 2,030,628 | +0.30(+0.54%) |
Sep 10, 2021 | 56.51 | 56.87 | 56.23 | 56.42 | 2,026,600 | +0.09(+0.17%) |
Sep 09, 2021 | 55.41 | 57.20 | 55.36 | 56.33 | 3,219,349 | +1.19(+2.17%) |
Sep 08, 2021 | 55.61 | 55.79 | 54.90 | 55.13 | 2,855,629 | -0.79(-1.41%) |
Sep 07, 2021 | 57.30 | 57.47 | 55.91 | 55.92 | 2,036,677 | -2.07(-3.56%) |
Sep 03, 2021 | 58.22 | 58.35 | 57.62 | 57.98 | 1,171,441 | -0.55(-0.94%) |
Sep 02, 2021 | 58.28 | 58.54 | 58.02 | 58.53 | 934,349 | +0.51(+0.88%) |