Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.16 | 79.18 | 77.97 | 78.00 | 2,980,486 | -0.52(-0.66%) |
Aug 30, 2022 | 79.46 | 79.92 | 78.30 | 78.52 | 2,804,940 | -1.05(-1.33%) |
Aug 29, 2022 | 78.41 | 80.25 | 77.87 | 79.57 | 1,832,782 | +0.83(+1.05%) |
Aug 26, 2022 | 79.99 | 80.16 | 78.61 | 78.75 | 1,910,826 | -1.01(-1.26%) |
Aug 25, 2022 | 79.77 | 79.95 | 79.33 | 79.75 | 1,890,602 | +0.11(+0.14%) |
Aug 24, 2022 | 79.58 | 80.07 | 79.21 | 79.64 | 2,159,998 | +0.06(+0.08%) |
Aug 23, 2022 | 79.55 | 79.80 | 79.20 | 79.58 | 2,039,762 | +0.06(+0.08%) |
Aug 22, 2022 | 79.81 | 80.09 | 79.25 | 79.52 | 1,589,788 | -0.89(-1.11%) |
Aug 19, 2022 | 80.61 | 80.93 | 80.17 | 80.41 | 1,997,825 | -0.18(-0.22%) |
Aug 18, 2022 | 80.38 | 81.17 | 80.37 | 80.59 | 1,817,384 | +0.40(+0.50%) |
Aug 17, 2022 | 79.64 | 80.49 | 79.60 | 80.19 | 2,120,033 | +0.26(+0.32%) |
Aug 16, 2022 | 79.19 | 79.98 | 79.07 | 79.93 | 2,254,441 | +0.72(+0.91%) |
Aug 15, 2022 | 78.42 | 79.42 | 78.12 | 79.21 | 1,550,387 | +0.54(+0.69%) |
Aug 12, 2022 | 77.82 | 78.71 | 77.60 | 78.67 | 1,674,295 | +1.17(+1.51%) |
Aug 11, 2022 | 77.55 | 77.98 | 76.99 | 77.49 | 1,709,276 | +0.19(+0.25%) |
Aug 10, 2022 | 77.40 | 77.65 | 76.76 | 77.30 | 2,236,431 | +0.44(+0.57%) |
Aug 09, 2022 | 76.58 | 77.21 | 76.42 | 76.86 | 2,608,423 | +0.75(+0.99%) |
Aug 08, 2022 | 76.08 | 76.60 | 75.59 | 76.11 | 2,305,417 | +0.55(+0.73%) |
Aug 05, 2022 | 76.13 | 76.19 | 74.58 | 75.55 | 3,927,540 | -0.78(-1.02%) |
Aug 04, 2022 | 77.07 | 78.00 | 76.03 | 76.33 | 3,647,793 | -1.48(-1.90%) |
Aug 03, 2022 | 77.28 | 78.08 | 76.27 | 77.81 | 3,141,443 | +0.41(+0.53%) |
Aug 02, 2022 | 78.44 | 78.86 | 77.30 | 77.40 | 2,578,388 | -0.79(-1.01%) |
Aug 01, 2022 | 78.25 | 78.48 | 77.41 | 78.19 | 2,432,140 | -0.20(-0.26%) |
Jul 29, 2022 | 77.15 | 78.63 | 77.06 | 78.40 | 6,276,260 | +1.05(+1.36%) |
Jul 28, 2022 | 76.26 | 77.54 | 75.68 | 77.35 | 2,155,073 | +1.72(+2.27%) |
Jul 27, 2022 | 75.26 | 75.90 | 74.53 | 75.63 | 2,408,478 | +0.13(+0.17%) |
Jul 26, 2022 | 74.67 | 75.92 | 74.67 | 75.50 | 2,720,410 | +0.67(+0.89%) |
Jul 25, 2022 | 72.76 | 74.94 | 72.62 | 74.84 | 2,985,439 | +1.91(+2.61%) |
Jul 22, 2022 | 72.84 | 73.62 | 72.44 | 72.93 | 1,803,228 | +0.35(+0.49%) |
Jul 21, 2022 | 72.11 | 72.67 | 71.43 | 72.58 | 2,802,347 | +0.34(+0.47%) |
Jul 20, 2022 | 71.78 | 72.47 | 71.00 | 72.23 | 4,070,155 | +0.56(+0.78%) |
Jul 19, 2022 | 71.02 | 71.97 | 70.79 | 71.68 | 2,583,895 | +1.05(+1.49%) |
Jul 18, 2022 | 71.29 | 71.78 | 70.57 | 70.62 | 3,561,099 | -0.89(-1.24%) |
Jul 15, 2022 | 70.46 | 71.70 | 69.38 | 71.51 | 5,612,345 | +1.53(+2.18%) |
Jul 14, 2022 | 69.98 | 70.15 | 68.42 | 69.98 | 3,684,920 | +0.61(+0.87%) |
Jul 13, 2022 | 68.74 | 70.20 | 68.34 | 69.38 | 2,777,574 | -0.06(-0.08%) |
Jul 12, 2022 | 69.62 | 70.52 | 69.17 | 69.44 | 2,536,314 | -0.79(-1.13%) |
Jul 11, 2022 | 69.53 | 70.35 | 69.14 | 70.23 | 1,491,652 | +0.60(+0.86%) |
Jul 08, 2022 | 69.85 | 70.05 | 69.17 | 69.63 | 3,290,429 | -0.19(-0.28%) |
Jul 07, 2022 | 70.08 | 70.53 | 69.66 | 69.83 | 2,164,805 | +0.10(+0.15%) |
Jul 06, 2022 | 69.74 | 70.64 | 69.03 | 69.72 | 3,345,975 | +0.76(+1.11%) |
Jul 05, 2022 | 71.65 | 71.80 | 68.32 | 68.96 | 3,542,377 | -3.08(-4.28%) |
Jul 01, 2022 | 70.84 | 72.25 | 70.33 | 72.04 | 3,497,900 | +1.54(+2.19%) |
Jun 30, 2022 | 69.93 | 71.11 | 69.85 | 70.50 | 4,391,188 | -0.02(-0.03%) |
Jun 29, 2022 | 71.21 | 71.39 | 69.90 | 70.52 | 2,454,617 | -0.42(-0.60%) |
Jun 28, 2022 | 71.20 | 72.12 | 70.82 | 70.94 | 3,364,971 | +0.25(+0.36%) |
Jun 27, 2022 | 70.03 | 71.00 | 69.71 | 70.69 | 2,441,011 | +0.58(+0.82%) |
Jun 24, 2022 | 69.04 | 70.34 | 68.86 | 70.11 | 4,750,882 | +1.45(+2.11%) |
Jun 23, 2022 | 67.64 | 68.69 | 67.37 | 68.66 | 3,739,903 | +1.37(+2.03%) |
Jun 22, 2022 | 66.39 | 67.94 | 66.39 | 67.30 | 3,391,969 | +0.29(+0.43%) |
Jun 21, 2022 | 66.28 | 67.47 | 65.95 | 67.00 | 3,166,376 | +1.56(+2.39%) |
Jun 17, 2022 | 66.66 | 66.92 | 64.18 | 65.44 | 12,576,685 | -1.16(-1.74%) |
Jun 16, 2022 | 66.88 | 66.99 | 65.78 | 66.60 | 3,872,509 | -1.30(-1.92%) |
Jun 15, 2022 | 68.51 | 68.91 | 67.06 | 67.91 | 2,994,735 | -0.04(-0.06%) |
Jun 14, 2022 | 69.65 | 69.65 | 66.76 | 67.94 | 3,733,997 | -1.10(-1.59%) |
Jun 13, 2022 | 71.60 | 71.61 | 68.94 | 69.04 | 4,090,575 | -3.52(-4.85%) |
Jun 10, 2022 | 72.18 | 73.20 | 71.79 | 72.56 | 3,287,214 | -0.23(-0.32%) |
Jun 09, 2022 | 74.72 | 74.72 | 72.58 | 72.79 | 3,853,455 | -2.01(-2.69%) |
Jun 08, 2022 | 76.46 | 76.46 | 74.54 | 74.81 | 2,637,852 | -1.99(-2.60%) |
Jun 07, 2022 | 75.45 | 76.84 | 75.01 | 76.80 | 2,812,188 | +1.19(+1.57%) |
Jun 06, 2022 | 75.43 | 76.05 | 75.24 | 75.61 | 1,827,026 | +0.43(+0.57%) |
Jun 03, 2022 | 76.20 | 76.38 | 75.06 | 75.18 | 2,714,522 | -1.25(-1.63%) |
Jun 02, 2022 | 77.02 | 77.02 | 75.03 | 76.43 | 2,624,063 | -0.29(-0.37%) |
Jun 01, 2022 | 77.19 | 77.19 | 76.21 | 76.72 | 2,644,611 | -0.16(-0.21%) |
May 31, 2022 | 77.80 | 77.80 | 76.68 | 76.88 | 6,133,956 | -1.31(-1.67%) |
May 27, 2022 | 77.31 | 78.40 | 77.06 | 78.18 | 3,043,248 | +0.84(+1.09%) |
May 26, 2022 | 78.56 | 78.85 | 77.20 | 77.34 | 2,690,745 | -0.89(-1.13%) |
May 25, 2022 | 78.31 | 78.58 | 77.60 | 78.23 | 2,834,807 | +0.30(+0.38%) |
May 24, 2022 | 76.86 | 78.22 | 76.46 | 77.93 | 3,580,277 | +1.09(+1.42%) |
May 23, 2022 | 76.19 | 77.07 | 75.66 | 76.84 | 2,522,405 | +1.73(+2.30%) |
May 20, 2022 | 76.36 | 76.41 | 74.63 | 75.12 | 3,342,752 | -0.84(-1.10%) |
May 19, 2022 | 76.20 | 76.55 | 74.88 | 75.95 | 2,389,318 | -0.42(-0.55%) |
May 18, 2022 | 77.11 | 77.55 | 76.15 | 76.37 | 3,160,007 | -0.50(-0.65%) |
May 17, 2022 | 76.09 | 76.90 | 75.18 | 76.87 | 2,584,451 | +1.10(+1.45%) |
May 16, 2022 | 75.93 | 76.19 | 75.07 | 75.77 | 2,490,021 | +0.21(+0.28%) |
May 13, 2022 | 74.87 | 75.81 | 74.10 | 75.56 | 2,647,098 | +1.45(+1.96%) |
May 12, 2022 | 74.57 | 74.90 | 73.06 | 74.11 | 3,968,861 | -0.40(-0.54%) |
May 11, 2022 | 74.64 | 76.19 | 74.26 | 74.51 | 4,547,485 | +0.13(+0.18%) |
May 10, 2022 | 76.31 | 77.01 | 73.65 | 74.38 | 3,098,739 | -1.64(-2.15%) |
May 09, 2022 | 76.82 | 77.28 | 75.74 | 76.02 | 3,212,798 | -1.35(-1.74%) |
May 06, 2022 | 75.08 | 77.72 | 75.08 | 77.36 | 3,506,949 | +1.77(+2.35%) |
May 05, 2022 | 75.65 | 76.99 | 75.04 | 75.59 | 3,383,722 | -1.59(-2.06%) |
May 04, 2022 | 76.19 | 77.32 | 75.74 | 77.18 | 3,208,143 | +1.79(+2.38%) |
May 03, 2022 | 75.51 | 76.44 | 74.92 | 75.39 | 3,513,742 | +0.48(+0.65%) |
May 02, 2022 | 75.96 | 76.37 | 74.25 | 74.90 | 3,103,610 | -0.80(-1.05%) |
Apr 29, 2022 | 77.30 | 77.31 | 75.56 | 75.70 | 3,682,613 | -1.94(-2.50%) |
Apr 28, 2022 | 77.11 | 78.09 | 76.71 | 77.64 | 2,987,669 | +0.85(+1.11%) |
Apr 27, 2022 | 77.22 | 77.75 | 76.17 | 76.80 | 3,176,712 | -0.35(-0.46%) |
Apr 26, 2022 | 77.77 | 78.59 | 77.07 | 77.15 | 2,761,997 | -0.44(-0.57%) |
Apr 25, 2022 | 79.08 | 79.08 | 76.71 | 77.59 | 6,600,562 | -1.34(-1.70%) |
Apr 22, 2022 | 79.99 | 80.00 | 78.92 | 78.93 | 3,494,545 | -1.03(-1.29%) |
Apr 21, 2022 | 80.81 | 81.24 | 79.92 | 79.96 | 2,623,799 | -1.05(-1.30%) |
Apr 20, 2022 | 80.68 | 81.29 | 80.22 | 81.01 | 2,044,018 | +1.13(+1.41%) |
Apr 19, 2022 | 80.55 | 80.80 | 79.80 | 79.88 | 3,664,179 | -0.40(-0.50%) |
Apr 18, 2022 | 80.66 | 81.09 | 80.02 | 80.28 | 2,570,360 | -0.06(-0.08%) |
Apr 14, 2022 | 80.34 | 80.87 | 80.11 | 80.34 | 2,341,423 | +0.39(+0.49%) |
Apr 13, 2022 | 80.24 | 80.24 | 78.90 | 79.95 | 2,500,922 | +0.37(+0.47%) |
Apr 12, 2022 | 78.67 | 79.85 | 78.55 | 79.58 | 2,699,589 | +0.65(+0.82%) |
Apr 11, 2022 | 79.76 | 80.01 | 78.71 | 78.93 | 2,568,021 | -0.72(-0.91%) |
Apr 08, 2022 | 79.08 | 80.11 | 78.92 | 79.66 | 2,633,783 | +0.82(+1.04%) |
Apr 07, 2022 | 78.93 | 79.04 | 77.80 | 78.84 | 3,607,059 | -0.13(-0.17%) |
Apr 06, 2022 | 77.83 | 79.08 | 77.47 | 78.97 | 4,503,212 | +1.55(+2.00%) |
Apr 05, 2022 | 78.33 | 79.69 | 77.04 | 77.42 | 5,576,042 | -0.81(-1.04%) |
Apr 04, 2022 | 79.57 | 79.57 | 77.56 | 78.24 | 3,368,976 | -1.68(-2.10%) |
Apr 01, 2022 | 78.59 | 80.03 | 78.29 | 79.92 | 2,236,229 | +1.04(+1.32%) |
Mar 31, 2022 | 78.35 | 79.54 | 78.14 | 78.87 | 3,731,995 | +0.23(+0.30%) |
Mar 30, 2022 | 77.51 | 78.77 | 77.41 | 78.64 | 3,333,721 | +1.26(+1.62%) |
Mar 29, 2022 | 76.55 | 77.40 | 75.96 | 77.38 | 3,874,380 | +0.85(+1.12%) |
Mar 28, 2022 | 75.93 | 76.53 | 75.47 | 76.53 | 3,146,741 | +0.31(+0.41%) |
Mar 25, 2022 | 74.57 | 76.27 | 74.53 | 76.22 | 3,039,413 | +1.69(+2.27%) |
Mar 24, 2022 | 74.02 | 74.65 | 73.87 | 74.53 | 2,792,463 | +0.27(+0.37%) |
Mar 23, 2022 | 73.52 | 74.66 | 73.20 | 74.25 | 5,415,454 | +0.60(+0.82%) |
Mar 22, 2022 | 73.84 | 74.07 | 73.11 | 73.65 | 7,321,554 | -0.52(-0.70%) |
Mar 21, 2022 | 73.12 | 74.29 | 73.02 | 74.18 | 4,731,633 | +1.38(+1.89%) |
Mar 18, 2022 | 72.47 | 73.12 | 72.11 | 72.80 | 9,285,489 | +0.21(+0.30%) |
Mar 17, 2022 | 72.05 | 72.82 | 71.65 | 72.58 | 4,772,693 | +0.68(+0.95%) |
Mar 16, 2022 | 72.20 | 72.42 | 71.07 | 71.90 | 3,602,463 | -0.30(-0.41%) |
Mar 15, 2022 | 72.88 | 73.20 | 71.58 | 72.20 | 3,882,070 | +0.48(+0.68%) |
Mar 14, 2022 | 72.63 | 72.64 | 70.78 | 71.72 | 5,072,608 | -0.11(-0.16%) |
Mar 11, 2022 | 72.28 | 73.16 | 71.69 | 71.83 | 3,600,778 | -0.50(-0.69%) |
Mar 10, 2022 | 71.15 | 72.37 | 72.33 | 3,435,398 | +1.39(+1.96%) | |
Mar 09, 2022 | 71.78 | 72.08 | 70.85 | 70.94 | 3,464,626 | -0.51(-0.71%) |
Mar 08, 2022 | 71.79 | 72.30 | 70.83 | 71.45 | 4,184,508 | +0.26(+0.36%) |
Mar 07, 2022 | 70.44 | 71.40 | 69.79 | 71.19 | 4,909,912 | +0.43(+0.61%) |
Mar 04, 2022 | 69.44 | 70.79 | 69.28 | 70.76 | 4,041,963 | +1.08(+1.54%) |
Mar 03, 2022 | 69.11 | 70.08 | 69.01 | 69.69 | 4,962,961 | +0.58(+0.84%) |
Mar 02, 2022 | 67.79 | 69.51 | 67.62 | 69.11 | 5,924,396 | +1.49(+2.20%) |
Mar 01, 2022 | 67.19 | 68.12 | 66.71 | 67.62 | 4,883,632 | +0.44(+0.66%) |
Feb 28, 2022 | 66.34 | 67.86 | 65.60 | 67.18 | 7,029,679 | +1.29(+1.97%) |
Feb 25, 2022 | 63.77 | 66.12 | 64.63 | 65.88 | 4,649,466 | +3.36(+5.37%) |
Feb 24, 2022 | 61.90 | 62.72 | 61.02 | 62.52 | 4,363,549 | +0.27(+0.44%) |
Feb 23, 2022 | 63.28 | 63.56 | 62.22 | 62.25 | 2,758,916 | -0.87(-1.38%) |
Feb 22, 2022 | 63.67 | 63.67 | 62.56 | 63.12 | 2,645,051 | +0.00(+0.00%) |
Feb 18, 2022 | 63.12 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 62.86 | 63.28 | 62.36 | 63.06 | 2,217,935 | +0.07(+0.12%) |
Feb 16, 2022 | 62.80 | 63.29 | 62.56 | 62.99 | 2,026,616 | +0.29(+0.47%) |
Feb 15, 2022 | 63.28 | 63.57 | 62.39 | 62.69 | 1,909,035 | -0.25(-0.39%) |
Feb 14, 2022 | 63.55 | 63.63 | 62.27 | 62.94 | 3,127,915 | -0.40(-0.63%) |
Feb 11, 2022 | 63.54 | 63.86 | 63.03 | 63.34 | 2,372,067 | +0.20(+0.31%) |
Feb 10, 2022 | 63.77 | 64.36 | 62.96 | 63.14 | 3,176,938 | -1.02(-1.59%) |
Feb 09, 2022 | 64.60 | 64.74 | 63.70 | 64.16 | 2,541,586 | -0.07(-0.12%) |
Feb 08, 2022 | 64.18 | 64.53 | 63.91 | 64.24 | 2,226,153 | +0.42(+0.66%) |
Feb 07, 2022 | 63.50 | 64.14 | 63.37 | 63.81 | 1,971,867 | +0.34(+0.54%) |
Feb 04, 2022 | 63.35 | 64.21 | 63.19 | 63.47 | 3,279,842 | -0.35(-0.55%) |
Feb 03, 2022 | 64.31 | 63.71 | 63.82 | 2,485,629 | -0.55(-0.85%) | |
Feb 02, 2022 | 63.45 | 64.57 | 63.23 | 64.37 | 3,749,570 | +0.97(+1.53%) |
Feb 01, 2022 | 64.18 | 64.63 | 63.25 | 63.40 | 4,732,189 | -0.95(-1.48%) |
Jan 31, 2022 | 63.23 | 64.42 | 64.35 | 9,175,673 | +0.61(+0.95%) | |
Jan 28, 2022 | 63.11 | 63.80 | 62.47 | 63.75 | 3,819,839 | +0.42(+0.66%) |
Jan 27, 2022 | 63.52 | 64.02 | 62.82 | 63.33 | 3,968,525 | +0.61(+0.98%) |
Jan 26, 2022 | 62.42 | 63.52 | 62.04 | 62.71 | 3,963,012 | +0.34(+0.54%) |
Jan 25, 2022 | 60.99 | 62.71 | 60.41 | 62.38 | 4,235,126 | +1.06(+1.72%) |
Jan 24, 2022 | 62.56 | 62.79 | 60.52 | 61.32 | 7,140,714 | -1.51(-2.41%) |
Jan 21, 2022 | 63.16 | 63.77 | 62.68 | 62.83 | 3,778,022 | +0.01(+0.01%) |
Jan 20, 2022 | 63.33 | 63.86 | 62.73 | 62.82 | 2,968,859 | -0.46(-0.73%) |
Jan 19, 2022 | 63.36 | 64.23 | 63.21 | 63.29 | 3,291,569 | +0.07(+0.11%) |
Jan 18, 2022 | 63.84 | 64.23 | 63.01 | 63.22 | 4,688,242 | -1.04(-1.62%) |
Jan 14, 2022 | 64.26 | 0 | +0.50(+0.79%) | |||
Jan 13, 2022 | 63.33 | 63.89 | 63.33 | 63.76 | 3,412,638 | +0.31(+0.48%) |
Jan 12, 2022 | 63.23 | 63.61 | 63.02 | 63.45 | 2,419,012 | +0.18(+0.28%) |
Jan 11, 2022 | 63.98 | 64.22 | 62.86 | 63.27 | 3,025,538 | -0.87(-1.35%) |
Jan 10, 2022 | 64.51 | 64.69 | 63.81 | 64.14 | 3,441,922 | -0.24(-0.37%) |
Jan 07, 2022 | 63.42 | 64.94 | 62.83 | 64.38 | 3,831,435 | +0.95(+1.51%) |
Jan 06, 2022 | 63.22 | 63.89 | 62.80 | 63.42 | 3,599,468 | +0.45(+0.72%) |
Jan 05, 2022 | 62.71 | 63.76 | 62.69 | 62.97 | 4,302,074 | +0.38(+0.61%) |
Jan 04, 2022 | 61.72 | 63.16 | 61.72 | 62.59 | 5,382,219 | +1.11(+1.80%) |
Jan 03, 2022 | 61.72 | 61.72 | 60.98 | 61.48 | 2,222,766 | -0.14(-0.22%) |
Dec 31, 2021 | 61.21 | 61.88 | 61.06 | 61.61 | 1,568,657 | +0.24(+0.39%) |
Dec 30, 2021 | 61.30 | 61.58 | 61.04 | 61.38 | 1,574,327 | +0.15(+0.24%) |
Dec 29, 2021 | 60.88 | 61.27 | 60.63 | 61.23 | 3,101,211 | +0.31(+0.50%) |
Dec 28, 2021 | 60.65 | 61.07 | 60.55 | 60.92 | 1,325,704 | +0.29(+0.48%) |
Dec 27, 2021 | 60.54 | 60.72 | 60.18 | 60.63 | 1,576,210 | +0.35(+0.58%) |
Dec 23, 2021 | 60.03 | 60.71 | 59.93 | 60.28 | 2,842,794 | +0.12(+0.19%) |
Dec 22, 2021 | 59.62 | 60.49 | 59.62 | 60.16 | 3,508,911 | +0.82(+1.37%) |
Dec 21, 2021 | 59.38 | 60.10 | 59.26 | 59.35 | 3,427,636 | +0.44(+0.75%) |
Dec 20, 2021 | 57.97 | 59.08 | 57.47 | 58.90 | 3,001,365 | +0.31(+0.54%) |
Dec 17, 2021 | 59.12 | 59.40 | 58.31 | 58.59 | 7,038,259 | -0.79(-1.34%) |
Dec 16, 2021 | 59.11 | 60.09 | 59.03 | 59.38 | 5,167,316 | +0.42(+0.70%) |
Dec 15, 2021 | 58.29 | 59.09 | 58.02 | 58.97 | 3,080,040 | +0.71(+1.22%) |
Dec 14, 2021 | 58.37 | 58.92 | 58.16 | 58.26 | 3,925,028 | -0.06(-0.11%) |
Dec 13, 2021 | 58.31 | 58.69 | 58.07 | 58.32 | 3,696,478 | -0.23(-0.39%) |
Dec 10, 2021 | 58.86 | 58.87 | 58.23 | 58.55 | 2,830,871 | +0.27(+0.47%) |
Dec 09, 2021 | 58.29 | 58.76 | 57.53 | 58.28 | 3,678,585 | +0.04(+0.06%) |
Dec 08, 2021 | 58.46 | 58.88 | 58.07 | 58.24 | 3,056,036 | -0.36(-0.62%) |
Dec 07, 2021 | 58.11 | 58.88 | 57.73 | 58.61 | 3,413,381 | +0.67(+1.16%) |
Dec 06, 2021 | 57.76 | 58.78 | 57.41 | 57.94 | 3,338,441 | +0.79(+1.38%) |
Dec 03, 2021 | 56.93 | 57.20 | 56.15 | 57.15 | 3,469,899 | +0.63(+1.11%) |
Dec 02, 2021 | 55.33 | 56.96 | 55.28 | 56.52 | 3,514,610 | +1.26(+2.28%) |
Dec 01, 2021 | 55.91 | 57.06 | 55.21 | 55.26 | 3,700,201 | -0.10(-0.18%) |
Nov 30, 2021 | 56.81 | 56.96 | 55.27 | 55.36 | 6,227,782 | -2.00(-3.49%) |
Nov 29, 2021 | 56.85 | 57.87 | 56.55 | 57.35 | 4,801,460 | +1.16(+2.07%) |
Nov 26, 2021 | 57.19 | 57.29 | 56.09 | 56.19 | 2,453,039 | -1.78(-3.07%) |
Nov 24, 2021 | 57.79 | 58.41 | 57.71 | 57.97 | 2,747,092 | +0.10(+0.17%) |
Nov 23, 2021 | 57.92 | 58.53 | 57.57 | 57.87 | 3,741,044 | +0.17(+0.30%) |
Nov 22, 2021 | 56.67 | 57.98 | 56.63 | 57.70 | 3,842,626 | +1.01(+1.78%) |
Nov 19, 2021 | 56.96 | 56.98 | 56.29 | 56.69 | 3,950,713 | +0.01(+0.02%) |
Nov 18, 2021 | 57.37 | 56.81 | 56.62 | 56.68 | 3,082,303 | -0.69(-1.21%) |
Nov 17, 2021 | 57.92 | 57.99 | 57.29 | 57.37 | 2,855,174 | -0.81(-1.40%) |
Nov 16, 2021 | 57.69 | 59.28 | 57.52 | 58.19 | 7,007,247 | +0.66(+1.16%) |
Nov 15, 2021 | 56.77 | 57.72 | 56.51 | 57.52 | 3,347,700 | +1.14(+2.01%) |
Nov 12, 2021 | 56.15 | 56.43 | 56.07 | 56.39 | 2,069,345 | +0.23(+0.41%) |
Nov 11, 2021 | 57.29 | 57.58 | 56.00 | 56.15 | 3,337,687 | -1.39(-2.42%) |
Nov 10, 2021 | 57.89 | 57.29 | 57.54 | 2,622,001 | -0.21(-0.36%) | |
Nov 09, 2021 | 57.87 | 58.05 | 57.44 | 57.75 | 3,354,296 | -0.24(-0.41%) |
Nov 08, 2021 | 59.05 | 59.07 | 57.75 | 57.99 | 3,054,332 | -0.82(-1.39%) |
Nov 05, 2021 | 58.58 | 59.93 | 58.39 | 58.81 | 4,074,947 | +0.00(+0.00%) |
Nov 04, 2021 | 59.19 | 59.37 | 58.38 | 58.81 | 4,585,191 | -0.38(-0.65%) |
Nov 03, 2021 | 58.98 | 59.51 | 58.59 | 59.19 | 3,462,743 | +0.07(+0.12%) |
Nov 02, 2021 | 59.69 | 59.69 | 58.68 | 59.12 | 3,268,490 | -0.40(-0.67%) |
Nov 01, 2021 | 59.06 | 59.68 | 59.03 | 59.52 | 2,203,095 | +0.58(+0.99%) |
Oct 29, 2021 | 59.83 | 60.01 | 58.60 | 58.94 | 3,391,261 | -0.97(-1.61%) |
Oct 28, 2021 | 59.96 | 60.46 | 59.65 | 59.90 | 2,094,841 | -0.07(-0.12%) |
Oct 27, 2021 | 60.73 | 60.85 | 59.89 | 59.97 | 1,645,613 | -0.73(-1.19%) |
Oct 26, 2021 | 60.56 | 60.70 | 1,615,938 | +0.50(+0.83%) | ||
Oct 25, 2021 | 60.59 | 60.78 | 60.03 | 60.20 | 1,645,280 | -0.37(-0.62%) |
Oct 22, 2021 | 60.32 | 60.68 | 60.18 | 60.57 | 1,204,459 | +0.42(+0.70%) |
Oct 21, 2021 | 60.63 | 60.78 | 60.10 | 60.15 | 1,800,329 | -0.47(-0.78%) |
Oct 20, 2021 | 60.06 | 60.83 | 59.98 | 60.62 | 2,133,886 | +0.85(+1.42%) |
Oct 19, 2021 | 59.28 | 59.88 | 59.20 | 59.77 | 1,959,337 | +0.93(+1.59%) |
Oct 18, 2021 | 58.99 | 59.39 | 58.47 | 58.84 | 3,017,959 | -0.46(-0.77%) |
Oct 15, 2021 | 59.27 | 59.91 | 59.27 | 59.30 | 2,691,513 | +0.16(+0.27%) |
Oct 14, 2021 | 58.88 | 59.28 | 58.65 | 59.14 | 2,846,878 | +0.56(+0.95%) |
Oct 13, 2021 | 56.79 | 58.68 | 56.69 | 58.58 | 3,801,802 | +1.13(+1.96%) |
Oct 12, 2021 | 57.11 | 57.62 | 56.85 | 57.45 | 4,209,371 | +0.59(+1.04%) |
Oct 11, 2021 | 57.53 | 57.67 | 56.84 | 56.86 | 2,255,980 | -0.69(-1.20%) |
Oct 08, 2021 | 58.08 | 58.41 | 57.30 | 57.55 | 2,590,788 | -0.45(-0.77%) |
Oct 07, 2021 | 59.29 | 59.48 | 57.72 | 58.00 | 4,701,377 | -1.01(-1.71%) |
Oct 06, 2021 | 58.06 | 59.09 | 57.66 | 59.00 | 4,001,421 | +0.52(+0.89%) |
Oct 05, 2021 | 58.48 | 58.89 | 58.23 | 58.48 | 2,763,668 | +0.06(+0.09%) |
Oct 04, 2021 | 57.72 | 58.70 | 57.69 | 58.43 | 2,673,611 | +0.43(+0.75%) |
Oct 01, 2021 | 58.92 | 59.20 | 57.89 | 57.99 | 2,527,511 | -0.42(-0.73%) |
Sep 30, 2021 | 59.23 | 59.48 | 58.40 | 58.42 | 3,246,155 | -0.44(-0.75%) |
Sep 29, 2021 | 57.20 | 59.17 | 57.07 | 58.86 | 4,693,183 | +1.77(+3.11%) |
Sep 28, 2021 | 59.35 | 59.45 | 57.05 | 57.09 | 5,182,673 | -2.42(-4.07%) |
Sep 27, 2021 | 60.05 | 60.81 | 59.38 | 59.51 | 2,186,661 | -0.42(-0.69%) |
Sep 24, 2021 | 59.60 | 60.23 | 59.60 | 59.93 | 1,856,545 | +0.34(+0.57%) |
Sep 23, 2021 | 59.91 | 60.48 | 59.47 | 59.59 | 2,270,140 | -0.33(-0.55%) |
Sep 22, 2021 | 60.10 | 60.50 | 59.81 | 59.91 | 2,011,707 | +0.17(+0.28%) |
Sep 21, 2021 | 60.35 | 60.68 | 59.73 | 59.74 | 2,192,543 | -0.26(-0.43%) |
Sep 20, 2021 | 60.53 | 61.03 | 59.30 | 60.00 | 3,539,362 | -1.08(-1.76%) |
Sep 17, 2021 | 61.87 | 62.65 | 61.02 | 61.08 | 6,948,477 | -0.80(-1.29%) |
Sep 16, 2021 | 62.59 | 63.01 | 61.61 | 61.87 | 2,869,024 | -0.75(-1.20%) |
Sep 15, 2021 | 61.60 | 62.65 | 60.97 | 62.62 | 4,291,770 | +1.34(+2.19%) |
Sep 14, 2021 | 61.59 | 61.87 | 61.03 | 61.28 | 2,797,465 | -0.08(-0.13%) |
Sep 13, 2021 | 61.32 | 62.00 | 61.12 | 61.36 | 2,718,989 | +0.69(+1.14%) |
Sep 10, 2021 | 61.26 | 61.28 | 60.64 | 60.67 | 2,281,329 | -0.60(-0.99%) |
Sep 09, 2021 | 61.29 | 61.62 | 61.15 | 61.27 | 1,944,251 | -0.09(-0.14%) |
Sep 08, 2021 | 60.56 | 61.81 | 60.44 | 61.36 | 2,054,473 | +0.82(+1.35%) |
Sep 07, 2021 | 60.91 | 61.31 | 60.54 | 60.54 | 2,164,734 | -0.55(-0.90%) |
Sep 03, 2021 | 61.58 | 61.58 | 61.06 | 61.09 | 1,399,400 | -0.57(-0.92%) |
Sep 02, 2021 | 61.31 | 61.85 | 61.27 | 61.66 | 3,020,553 | +0.48(+0.79%) |