Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.14 | 78.30 | 77.63 | 77.65 | 4,285,447 | -0.13(-0.17%) |
Aug 30, 2022 | 77.99 | 78.10 | 77.63 | 77.78 | 4,155,995 | -0.13(-0.17%) |
Aug 29, 2022 | 77.71 | 78.24 | 77.66 | 77.91 | 3,696,370 | +0.12(+0.15%) |
Aug 26, 2022 | 78.57 | 78.65 | 77.74 | 77.79 | 5,204,939 | -0.44(-0.56%) |
Aug 25, 2022 | 78.65 | 78.67 | 77.48 | 78.23 | 4,529,293 | -0.21(-0.26%) |
Aug 24, 2022 | 78.51 | 78.88 | 78.29 | 78.43 | 3,511,803 | -0.06(-0.08%) |
Aug 23, 2022 | 78.68 | 78.92 | 78.45 | 78.49 | 2,851,593 | -0.42(-0.53%) |
Aug 22, 2022 | 78.98 | 79.22 | 78.76 | 78.91 | 3,756,440 | -0.50(-0.64%) |
Aug 19, 2022 | 79.47 | 80.63 | 79.12 | 79.41 | 4,738,970 | -0.17(-0.21%) |
Aug 18, 2022 | 79.85 | 79.89 | 79.37 | 79.58 | 3,292,708 | -0.09(-0.11%) |
Aug 17, 2022 | 79.90 | 80.05 | 78.96 | 79.67 | 7,323,504 | -0.39(-0.48%) |
Aug 16, 2022 | 79.95 | 80.30 | 79.69 | 80.06 | 5,708,294 | +0.19(+0.24%) |
Aug 15, 2022 | 79.74 | 79.94 | 79.52 | 79.87 | 4,164,817 | -0.06(-0.07%) |
Aug 12, 2022 | 79.89 | 80.09 | 79.80 | 79.93 | 5,885,791 | +0.28(+0.35%) |
Aug 11, 2022 | 80.14 | 80.26 | 79.64 | 79.65 | 2,658,289 | -0.40(-0.49%) |
Aug 10, 2022 | 80.27 | 80.35 | 79.63 | 80.05 | 5,371,755 | +0.32(+0.40%) |
Aug 09, 2022 | 80.23 | 80.37 | 79.55 | 79.73 | 4,738,030 | -0.41(-0.51%) |
Aug 08, 2022 | 79.71 | 80.18 | 79.72 | 80.14 | 7,490,179 | +0.50(+0.63%) |
Aug 05, 2022 | 79.32 | 79.79 | 79.18 | 79.63 | 2,410,688 | -0.17(-0.21%) |
Aug 04, 2022 | 79.79 | 80.44 | 79.73 | 79.80 | 3,705,038 | +0.07(+0.09%) |
Aug 03, 2022 | 78.69 | 79.85 | 78.65 | 79.73 | 6,804,874 | +1.26(+1.60%) |
Aug 02, 2022 | 79.10 | 79.49 | 78.33 | 78.47 | 4,346,845 | -0.75(-0.95%) |
Aug 01, 2022 | 79.12 | 79.45 | 78.62 | 79.23 | 3,243,124 | +0.13(+0.16%) |
Jul 29, 2022 | 78.57 | 79.38 | 78.27 | 79.10 | 3,901,328 | +0.44(+0.55%) |
Jul 28, 2022 | 78.94 | 78.94 | 78.49 | 78.66 | 4,597,518 | -0.28(-0.35%) |
Jul 27, 2022 | 78.75 | 79.15 | 78.45 | 78.94 | 5,068,966 | +0.33(+0.42%) |
Jul 26, 2022 | 79.05 | 79.10 | 78.23 | 78.61 | 3,599,314 | -0.19(-0.24%) |
Jul 25, 2022 | 78.80 | 79.13 | 77.94 | 78.80 | 5,105,842 | +0.42(+0.53%) |
Jul 22, 2022 | 78.68 | 78.68 | 78.04 | 78.38 | 3,009,739 | -0.26(-0.33%) |
Jul 21, 2022 | 78.50 | 78.68 | 78.26 | 78.64 | 3,517,022 | +0.19(+0.24%) |
Jul 20, 2022 | 77.99 | 78.53 | 77.51 | 78.45 | 4,316,332 | +0.66(+0.85%) |
Jul 19, 2022 | 76.57 | 77.87 | 76.36 | 77.79 | 5,797,908 | +1.62(+2.13%) |
Jul 18, 2022 | 76.74 | 77.24 | 76.06 | 76.17 | 5,819,580 | -0.40(-0.52%) |
Jul 15, 2022 | 75.59 | 76.58 | 75.42 | 76.56 | 5,787,132 | +1.14(+1.51%) |
Jul 14, 2022 | 74.84 | 75.62 | 74.58 | 75.43 | 3,286,703 | +0.28(+0.37%) |
Jul 13, 2022 | 75.25 | 75.73 | 74.98 | 75.15 | 5,000,105 | -0.57(-0.76%) |
Jul 12, 2022 | 77.07 | 77.38 | 75.58 | 75.72 | 6,673,270 | -1.24(-1.61%) |
Jul 11, 2022 | 77.09 | 77.54 | 76.78 | 76.96 | 3,080,419 | -0.34(-0.44%) |
Jul 08, 2022 | 77.32 | 77.96 | 77.03 | 77.30 | 4,201,192 | -0.47(-0.61%) |
Jul 07, 2022 | 77.41 | 77.88 | 76.78 | 77.77 | 4,403,604 | +0.24(+0.31%) |
Jul 06, 2022 | 77.73 | 78.02 | 77.27 | 77.53 | 3,137,582 | -0.49(-0.63%) |
Jul 05, 2022 | 77.71 | 78.16 | 76.96 | 78.03 | 5,200,788 | +0.30(+0.38%) |
Jul 01, 2022 | 77.14 | 77.84 | 76.87 | 77.73 | 4,262,299 | +0.70(+0.91%) |
Jun 30, 2022 | 76.77 | 77.28 | 76.37 | 77.03 | 4,249,820 | -0.10(-0.13%) |
Jun 29, 2022 | 76.52 | 77.32 | 76.36 | 77.13 | 4,582,151 | +0.79(+1.04%) |
Jun 28, 2022 | 77.27 | 77.41 | 76.12 | 76.34 | 4,261,817 | -0.84(-1.09%) |
Jun 27, 2022 | 76.80 | 77.48 | 76.51 | 77.18 | 5,899,642 | +0.07(+0.09%) |
Jun 24, 2022 | 75.96 | 77.20 | 75.75 | 77.11 | 6,611,845 | +1.43(+1.90%) |
Jun 23, 2022 | 75.49 | 75.85 | 74.96 | 75.67 | 3,651,754 | +0.78(+1.04%) |
Jun 22, 2022 | 74.69 | 75.44 | 74.69 | 74.89 | 4,223,913 | -0.35(-0.46%) |
Jun 21, 2022 | 74.31 | 75.49 | 74.30 | 75.24 | 6,883,869 | +1.33(+1.79%) |
Jun 17, 2022 | 73.21 | 74.47 | 72.93 | 73.91 | 9,510,924 | +0.77(+1.05%) |
Jun 16, 2022 | 74.20 | 74.60 | 72.92 | 73.14 | 7,577,286 | -1.40(-1.88%) |
Jun 15, 2022 | 74.33 | 75.10 | 73.68 | 74.55 | 5,739,732 | +0.70(+0.95%) |
Jun 14, 2022 | 74.45 | 74.60 | 73.45 | 73.84 | 3,941,279 | -0.12(-0.16%) |
Jun 13, 2022 | 75.12 | 75.20 | 73.92 | 73.96 | 5,979,486 | -1.70(-2.25%) |
Jun 10, 2022 | 75.68 | 76.20 | 75.24 | 75.66 | 3,860,193 | -0.30(-0.39%) |
Jun 09, 2022 | 76.68 | 76.86 | 75.80 | 75.96 | 4,341,038 | -0.84(-1.10%) |
Jun 08, 2022 | 77.11 | 77.32 | 76.64 | 76.80 | 2,481,317 | -0.40(-0.51%) |
Jun 07, 2022 | 76.80 | 77.27 | 76.70 | 77.20 | 2,216,102 | +0.24(+0.31%) |
Jun 06, 2022 | 77.37 | 77.68 | 76.89 | 76.96 | 3,506,192 | -0.10(-0.13%) |
Jun 03, 2022 | 77.01 | 77.28 | 76.83 | 77.06 | 2,668,220 | -0.34(-0.43%) |
Jun 02, 2022 | 76.67 | 77.45 | 76.50 | 77.40 | 3,446,475 | +0.81(+1.06%) |
Jun 01, 2022 | 77.22 | 77.38 | 76.22 | 76.58 | 4,218,786 | -0.47(-0.60%) |
May 31, 2022 | 77.05 | 77.99 | 76.54 | 77.05 | 11,898,033 | -0.32(-0.41%) |
May 27, 2022 | 77.38 | 77.80 | 77.10 | 77.37 | 3,587,923 | +0.21(+0.27%) |
May 26, 2022 | 76.76 | 77.28 | 76.53 | 77.16 | 4,537,379 | +0.28(+0.36%) |
May 25, 2022 | 76.25 | 76.94 | 76.18 | 76.88 | 3,506,174 | +0.67(+0.88%) |
May 24, 2022 | 76.25 | 76.50 | 75.58 | 76.21 | 4,961,642 | -0.17(-0.22%) |
May 23, 2022 | 77.11 | 77.32 | 76.28 | 76.38 | 4,172,378 | -0.20(-0.26%) |
May 20, 2022 | 77.23 | 77.38 | 76.19 | 76.57 | 4,948,251 | -0.34(-0.44%) |
May 19, 2022 | 77.09 | 77.45 | 76.58 | 76.91 | 4,895,870 | -0.18(-0.23%) |
May 18, 2022 | 77.69 | 77.78 | 76.96 | 77.09 | 3,959,545 | -0.61(-0.79%) |
May 17, 2022 | 77.66 | 77.73 | 77.17 | 77.70 | 4,131,193 | +0.53(+0.69%) |
May 16, 2022 | 76.65 | 77.20 | 76.55 | 77.17 | 3,518,755 | +0.26(+0.33%) |
May 13, 2022 | 76.60 | 77.48 | 76.51 | 76.91 | 4,731,810 | +0.36(+0.47%) |
May 12, 2022 | 76.06 | 77.04 | 75.68 | 76.55 | 5,160,966 | -0.09(-0.12%) |
May 11, 2022 | 75.86 | 77.31 | 75.63 | 76.64 | 6,559,271 | +0.54(+0.71%) |
May 10, 2022 | 76.88 | 77.05 | 75.34 | 76.10 | 6,834,300 | -0.25(-0.32%) |
May 09, 2022 | 76.59 | 76.82 | 75.53 | 76.35 | 8,575,146 | -0.66(-0.86%) |
May 06, 2022 | 77.86 | 78.02 | 76.65 | 77.01 | 10,503,862 | -0.91(-1.17%) |
May 05, 2022 | 78.27 | 78.27 | 77.69 | 77.92 | 8,022,492 | -0.47(-0.61%) |
May 04, 2022 | 78.24 | 78.65 | 77.82 | 78.39 | 8,187,545 | +0.46(+0.58%) |
May 03, 2022 | 77.66 | 78.54 | 77.35 | 77.94 | 11,101,216 | +0.71(+0.92%) |
May 02, 2022 | 76.35 | 77.39 | 76.12 | 77.23 | 14,862,716 | +2.43(+3.25%) |
Apr 29, 2022 | 75.59 | 75.93 | 74.53 | 74.79 | 8,958,877 | -1.09(-1.43%) |
Apr 28, 2022 | 75.63 | 76.53 | 75.37 | 75.88 | 8,252,136 | +0.59(+0.79%) |
Apr 27, 2022 | 76.00 | 76.46 | 75.25 | 75.29 | 7,397,087 | -0.95(-1.25%) |
Apr 26, 2022 | 76.99 | 77.23 | 76.20 | 76.24 | 10,891,594 | -0.98(-1.27%) |
Apr 25, 2022 | 77.38 | 77.63 | 76.58 | 77.22 | 8,761,425 | -0.55(-0.71%) |
Apr 22, 2022 | 78.01 | 78.17 | 77.69 | 77.77 | 3,935,148 | -0.29(-0.37%) |
Apr 21, 2022 | 78.19 | 78.27 | 77.85 | 78.06 | 3,662,621 | -0.01(-0.01%) |
Apr 20, 2022 | 78.28 | 78.46 | 78.02 | 78.07 | 3,456,029 | -0.12(-0.15%) |
Apr 19, 2022 | 78.07 | 78.50 | 77.97 | 78.19 | 3,492,673 | -0.03(-0.04%) |
Apr 18, 2022 | 77.96 | 78.28 | 77.88 | 78.22 | 6,267,527 | +0.13(+0.16%) |
Apr 14, 2022 | 78.12 | 78.33 | 78.01 | 78.09 | 4,620,901 | -0.17(-0.21%) |
Apr 13, 2022 | 78.48 | 78.53 | 77.95 | 78.26 | 6,012,229 | +0.03(+0.04%) |
Apr 12, 2022 | 78.28 | 78.50 | 78.10 | 78.23 | 4,818,493 | +0.06(+0.08%) |
Apr 11, 2022 | 78.68 | 78.92 | 78.11 | 78.17 | 4,473,250 | -0.60(-0.76%) |
Apr 08, 2022 | 78.73 | 79.12 | 78.59 | 78.77 | 3,199,456 | -0.02(-0.03%) |
Apr 07, 2022 | 78.81 | 79.12 | 78.66 | 78.79 | 4,006,074 | +0.00(+0.00%) |
Apr 06, 2022 | 78.63 | 79.19 | 78.63 | 78.79 | 4,961,265 | -0.27(-0.34%) |
Apr 05, 2022 | 79.28 | 79.79 | 78.93 | 79.05 | 3,658,700 | -0.34(-0.43%) |
Apr 04, 2022 | 79.48 | 79.61 | 79.14 | 79.40 | 6,627,249 | -0.09(-0.11%) |
Apr 01, 2022 | 78.51 | 79.53 | 78.46 | 79.48 | 3,822,416 | +0.70(+0.89%) |
Mar 31, 2022 | 79.07 | 79.42 | 78.61 | 78.79 | 7,612,886 | -0.25(-0.31%) |
Mar 30, 2022 | 79.18 | 79.33 | 78.98 | 79.03 | 5,220,966 | -0.38(-0.48%) |
Mar 29, 2022 | 78.83 | 79.42 | 78.83 | 79.42 | 5,619,849 | +0.73(+0.92%) |
Mar 28, 2022 | 78.00 | 78.75 | 77.87 | 78.69 | 7,389,097 | +0.46(+0.59%) |
Mar 25, 2022 | 78.35 | 78.65 | 78.19 | 78.23 | 5,474,736 | -0.08(-0.10%) |
Mar 24, 2022 | 78.04 | 78.33 | 77.66 | 78.30 | 3,779,762 | +0.54(+0.70%) |
Mar 23, 2022 | 77.84 | 78.52 | 77.72 | 77.76 | 5,397,250 | -0.23(-0.29%) |
Mar 22, 2022 | 77.60 | 78.12 | 77.60 | 77.99 | 6,561,086 | +0.45(+0.58%) |
Mar 21, 2022 | 77.54 | 77.79 | 77.11 | 77.54 | 7,883,275 | +0.08(+0.10%) |
Mar 18, 2022 | 77.45 | 78.04 | 77.25 | 77.46 | 16,477,208 | -0.13(-0.16%) |
Mar 17, 2022 | 78.17 | 78.17 | 77.31 | 77.59 | 8,119,858 | -0.23(-0.29%) |
Mar 16, 2022 | 78.46 | 78.53 | 77.44 | 77.81 | 10,905,364 | -0.38(-0.49%) |
Mar 15, 2022 | 78.12 | 78.48 | 77.84 | 78.20 | 7,475,483 | -0.04(-0.05%) |
Mar 14, 2022 | 78.73 | 79.12 | 78.14 | 78.24 | 9,694,056 | -0.75(-0.95%) |
Mar 11, 2022 | 79.47 | 79.86 | 78.86 | 78.98 | 10,894,270 | -0.48(-0.61%) |
Mar 10, 2022 | 79.44 | 79.24 | 79.47 | 7,098,292 | -0.03(-0.04%) | |
Mar 09, 2022 | 80.03 | 80.14 | 79.33 | 79.49 | 10,080,598 | -0.20(-0.25%) |
Mar 08, 2022 | 79.09 | 80.09 | 78.99 | 79.69 | 7,645,340 | +0.47(+0.60%) |
Mar 07, 2022 | 79.84 | 80.15 | 79.07 | 79.22 | 8,687,609 | -0.87(-1.08%) |
Mar 04, 2022 | 80.02 | 80.48 | 79.95 | 80.08 | 7,656,431 | -0.07(-0.09%) |
Mar 03, 2022 | 80.20 | 80.30 | 79.75 | 80.15 | 7,137,863 | +0.02(+0.02%) |
Mar 02, 2022 | 80.00 | 80.32 | 79.60 | 80.13 | 8,169,154 | +0.59(+0.74%) |
Mar 01, 2022 | 79.80 | 80.15 | 79.24 | 79.54 | 8,162,918 | -0.61(-0.76%) |
Feb 28, 2022 | 79.71 | 80.22 | 79.55 | 80.15 | 10,435,485 | +0.06(+0.07%) |
Feb 25, 2022 | 79.81 | 80.19 | 79.65 | 80.09 | 5,796,250 | +0.42(+0.53%) |
Feb 24, 2022 | 78.78 | 79.84 | 78.70 | 79.67 | 10,555,821 | +0.30(+0.37%) |
Feb 23, 2022 | 79.70 | 79.78 | 79.11 | 79.38 | 9,532,853 | -0.51(-0.64%) |
Feb 22, 2022 | 79.81 | 80.52 | 79.77 | 79.89 | 11,166,825 | +0.18(+0.22%) |
Feb 18, 2022 | 79.71 | 0 | +0.08(+0.10%) | |||
Feb 17, 2022 | 80.11 | 80.15 | 79.56 | 79.63 | 5,031,839 | -0.48(-0.60%) |
Feb 16, 2022 | 80.10 | 80.43 | 79.76 | 80.11 | 6,595,806 | -0.06(-0.07%) |
Feb 15, 2022 | 80.25 | 80.65 | 80.01 | 80.17 | 9,182,678 | +0.02(+0.02%) |
Feb 14, 2022 | 80.14 | 80.28 | 79.77 | 80.15 | 7,137,534 | +0.00(+0.00%) |
Feb 11, 2022 | 80.15 | 80.47 | 79.75 | 80.15 | 7,088,038 | +0.05(+0.06%) |
Feb 10, 2022 | 79.78 | 80.59 | 79.74 | 80.10 | 9,212,879 | -0.05(-0.06%) |
Feb 09, 2022 | 79.22 | 80.51 | 78.83 | 80.15 | 11,599,069 | +1.25(+1.58%) |
Feb 08, 2022 | 78.36 | 79.46 | 78.24 | 78.90 | 9,259,179 | +0.72(+0.92%) |
Feb 07, 2022 | 78.47 | 78.66 | 78.01 | 78.19 | 9,236,190 | +0.25(+0.32%) |
Feb 04, 2022 | 77.15 | 78.51 | 77.10 | 77.94 | 13,481,793 | +0.30(+0.38%) |
Feb 03, 2022 | 77.94 | 77.40 | 77.65 | 20,291,328 | -0.30(-0.38%) | |
Feb 02, 2022 | 77.77 | 78.38 | 77.63 | 77.94 | 17,674,498 | +0.19(+0.24%) |
Feb 01, 2022 | 77.77 | 78.43 | 77.47 | 77.75 | 12,428,698 | +0.05(+0.06%) |
Jan 31, 2022 | 77.57 | 77.70 | 11,860,152 | -0.13(-0.16%) | ||
Jan 28, 2022 | 77.50 | 77.82 | 76.48 | 77.83 | 11,391,953 | +0.24(+0.30%) |
Jan 27, 2022 | 77.79 | 78.40 | 77.35 | 77.60 | 11,090,747 | +0.12(+0.15%) |
Jan 26, 2022 | 78.32 | 78.59 | 77.33 | 77.48 | 10,478,224 | -0.33(-0.43%) |
Jan 25, 2022 | 78.43 | 79.26 | 77.70 | 77.81 | 14,635,263 | -0.84(-1.06%) |
Jan 24, 2022 | 79.41 | 80.49 | 78.14 | 78.65 | 24,789,668 | -1.36(-1.70%) |
Jan 21, 2022 | 80.56 | 80.65 | 79.81 | 80.01 | 17,431,260 | -0.40(-0.50%) |
Jan 20, 2022 | 80.93 | 81.67 | 80.30 | 80.41 | 19,307,884 | -0.38(-0.47%) |
Jan 19, 2022 | 81.27 | 81.69 | 80.15 | 80.79 | 30,982,410 | -0.15(-0.19%) |
Jan 18, 2022 | 85.33 | 85.46 | 80.10 | 80.95 | 122,250,392 | +16.64(+25.87%) |
Jan 14, 2022 | 64.31 | 0 | +1.20(+1.90%) | |||
Jan 13, 2022 | 63.84 | 63.93 | 62.95 | 63.11 | 13,002,522 | -0.63(-0.99%) |
Jan 12, 2022 | 64.15 | 64.46 | 62.76 | 63.74 | 14,228,063 | -1.02(-1.58%) |
Jan 11, 2022 | 62.05 | 64.89 | 61.89 | 64.76 | 10,907,490 | +2.69(+4.34%) |
Jan 10, 2022 | 62.83 | 63.18 | 60.97 | 62.07 | 15,243,735 | -0.91(-1.45%) |
Jan 07, 2022 | 62.93 | 63.82 | 62.28 | 62.98 | 21,828,492 | +0.22(+0.34%) |
Jan 06, 2022 | 65.07 | 65.17 | 62.66 | 62.77 | 15,323,115 | -2.46(-3.77%) |
Jan 05, 2022 | 66.09 | 66.74 | 65.17 | 65.22 | 15,237,073 | -0.87(-1.31%) |
Jan 04, 2022 | 66.72 | 66.89 | 65.82 | 66.09 | 9,622,273 | -0.21(-0.31%) |
Jan 03, 2022 | 65.34 | 66.55 | 64.71 | 66.30 | 13,429,914 | +0.87(+1.32%) |
Dec 31, 2021 | 66.21 | 66.52 | 65.20 | 65.43 | 9,634,281 | +1.29(+2.00%) |
Dec 30, 2021 | 66.09 | 66.77 | 64.15 | 64.15 | 7,634,413 | -1.91(-2.88%) |
Dec 29, 2021 | 65.47 | 66.07 | 65.10 | 66.05 | 9,274,969 | +0.48(+0.73%) |
Dec 28, 2021 | 64.97 | 66.47 | 64.52 | 65.57 | 14,038,713 | +1.20(+1.86%) |
Dec 27, 2021 | 64.16 | 64.65 | 63.93 | 64.37 | 10,819,434 | +0.29(+0.45%) |
Dec 23, 2021 | 62.95 | 64.31 | 62.80 | 64.08 | 8,868,240 | +1.04(+1.65%) |
Dec 22, 2021 | 62.22 | 63.06 | 62.10 | 63.04 | 15,342,872 | +0.50(+0.80%) |
Dec 21, 2021 | 61.22 | 62.59 | 60.43 | 62.54 | 11,283,720 | +1.76(+2.90%) |
Dec 20, 2021 | 60.00 | 61.20 | 59.67 | 60.78 | 8,912,307 | +0.43(+0.72%) |
Dec 17, 2021 | 60.09 | 61.04 | 59.60 | 60.35 | 17,401,188 | -3.80(-5.92%) |
Dec 16, 2021 | 59.55 | 64.15 | 59.19 | 64.15 | 10,241,611 | +6.51(+11.30%) |
Dec 15, 2021 | 57.63 | 59.51 | 57.63 | 57.63 | 7,504,546 | -0.90(-1.55%) |
Dec 14, 2021 | 57.20 | 58.89 | 57.19 | 58.54 | 8,938,820 | +0.64(+1.10%) |
Dec 13, 2021 | 57.63 | 58.47 | 57.06 | 57.90 | 8,743,450 | +0.75(+1.31%) |
Dec 10, 2021 | 58.18 | 58.43 | 56.52 | 57.15 | 10,331,663 | -0.94(-1.62%) |
Dec 09, 2021 | 57.63 | 58.82 | 57.55 | 58.09 | 8,661,174 | -0.20(-0.34%) |
Dec 08, 2021 | 57.81 | 59.02 | 57.07 | 58.29 | 9,948,619 | +0.49(+0.85%) |
Dec 07, 2021 | 57.95 | 58.29 | 57.32 | 57.80 | 11,746,029 | +0.67(+1.17%) |
Dec 06, 2021 | 56.58 | 57.48 | 56.29 | 57.13 | 9,565,396 | +0.72(+1.27%) |
Dec 03, 2021 | 56.04 | 56.49 | 55.47 | 56.41 | 13,510,634 | +0.07(+0.12%) |
Dec 02, 2021 | 56.33 | 56.99 | 55.68 | 56.34 | 8,748,855 | +0.01(+0.02%) |
Dec 01, 2021 | 58.13 | 58.23 | 56.25 | 56.33 | 11,802,047 | -1.30(-2.25%) |
Nov 30, 2021 | 59.02 | 59.44 | 58.74 | 57.63 | 19,608,362 | -0.27(-0.46%) |
Nov 29, 2021 | 59.87 | 59.94 | 57.90 | 57.90 | 7,878,250 | -1.72(-2.88%) |
Nov 26, 2021 | 60.27 | 60.66 | 59.19 | 59.62 | 8,445,383 | -0.29(-0.48%) |
Nov 24, 2021 | 60.82 | 60.82 | 59.75 | 59.90 | 9,844,109 | -0.85(-1.39%) |
Nov 23, 2021 | 60.83 | 61.88 | 60.32 | 60.75 | 16,842,510 | -0.42(-0.69%) |
Nov 22, 2021 | 59.92 | 61.38 | 58.79 | 61.17 | 16,861,798 | -0.18(-0.29%) |
Nov 19, 2021 | 62.70 | 63.03 | 61.14 | 61.35 | 14,736,732 | -2.80(-4.36%) |
Nov 18, 2021 | 62.55 | 64.15 | 61.51 | 64.15 | 24,668,240 | +1.01(+1.59%) |
Nov 17, 2021 | 64.45 | 64.55 | 62.45 | 63.14 | 29,244,612 | -1.91(-2.93%) |
Nov 16, 2021 | 69.38 | 70.94 | 64.38 | 65.05 | 38,855,548 | -4.22(-6.09%) |
Nov 15, 2021 | 68.17 | 69.45 | 67.01 | 69.27 | 11,821,341 | +0.73(+1.06%) |
Nov 12, 2021 | 66.60 | 68.88 | 66.23 | 68.54 | 14,156,839 | +2.15(+3.24%) |
Nov 11, 2021 | 66.14 | 66.41 | 64.93 | 66.39 | 13,451,157 | +0.55(+0.84%) |
Nov 10, 2021 | 65.63 | 65.83 | 8,094,589 | -0.16(-0.24%) | ||
Nov 09, 2021 | 65.88 | 66.43 | 65.43 | 65.99 | 8,957,050 | +0.28(+0.42%) |
Nov 08, 2021 | 67.30 | 67.30 | 65.52 | 65.72 | 13,030,720 | -0.99(-1.49%) |
Nov 05, 2021 | 67.44 | 67.64 | 65.81 | 66.71 | 13,947,286 | -0.39(-0.59%) |
Nov 04, 2021 | 66.36 | 67.60 | 65.55 | 67.10 | 16,474,216 | +1.46(+2.22%) |
Nov 03, 2021 | 65.16 | 66.08 | 63.48 | 65.65 | 44,475,600 | -10.74(-14.06%) |
Nov 02, 2021 | 77.98 | 78.06 | 75.76 | 76.39 | 10,500,966 | -1.65(-2.12%) |
Nov 01, 2021 | 77.64 | 78.57 | 78.51 | 78.04 | 7,696,139 | +1.14(+1.48%) |
Oct 29, 2021 | 77.63 | 78.06 | 76.45 | 76.90 | 8,510,806 | -0.68(-0.87%) |
Oct 28, 2021 | 77.30 | 77.66 | 75.38 | 77.58 | 11,022,404 | +0.23(+0.29%) |
Oct 27, 2021 | 78.89 | 78.97 | 77.25 | 77.35 | 6,366,282 | -2.08(-2.61%) |
Oct 26, 2021 | 80.46 | 79.09 | 79.43 | 6,529,502 | -0.42(-0.53%) | |
Oct 25, 2021 | 78.12 | 80.16 | 78.08 | 79.85 | 8,903,357 | +1.89(+2.42%) |
Oct 22, 2021 | 77.32 | 79.58 | 77.32 | 77.96 | 7,077,315 | +0.56(+0.72%) |
Oct 21, 2021 | 76.44 | 77.44 | 75.45 | 77.40 | 6,013,918 | +0.61(+0.79%) |
Oct 20, 2021 | 76.24 | 76.79 | 75.81 | 76.79 | 4,613,359 | +0.89(+1.17%) |
Oct 19, 2021 | 75.50 | 75.92 | 74.70 | 75.91 | 4,309,147 | +0.77(+1.02%) |
Oct 18, 2021 | 74.88 | 75.45 | 74.00 | 75.14 | 5,486,969 | +0.00(+0.00%) |
Oct 15, 2021 | 75.24 | 75.80 | 74.93 | 75.14 | 6,581,481 | +0.29(+0.38%) |
Oct 14, 2021 | 74.69 | 75.89 | 74.32 | 74.85 | 5,563,230 | +0.85(+1.14%) |
Oct 13, 2021 | 74.10 | 74.84 | 73.78 | 74.01 | 6,709,700 | +0.32(+0.44%) |
Oct 12, 2021 | 75.19 | 75.28 | 73.36 | 73.68 | 6,752,203 | -1.38(-1.83%) |
Oct 11, 2021 | 76.46 | 76.47 | 75.00 | 75.06 | 6,432,317 | -1.27(-1.66%) |
Oct 08, 2021 | 76.48 | 77.07 | 75.97 | 76.33 | 9,034,440 | +0.25(+0.32%) |
Oct 07, 2021 | 75.99 | 77.20 | 75.50 | 76.08 | 8,670,191 | +0.06(+0.08%) |
Oct 06, 2021 | 74.68 | 76.74 | 74.44 | 76.02 | 9,635,634 | +0.49(+0.65%) |
Oct 05, 2021 | 75.97 | 76.37 | 74.97 | 75.53 | 9,935,215 | -0.39(-0.52%) |
Oct 04, 2021 | 76.90 | 77.03 | 75.59 | 75.92 | 6,055,575 | -1.31(-1.69%) |
Oct 01, 2021 | 76.77 | 77.73 | 75.92 | 77.23 | 5,959,763 | +1.12(+1.47%) |
Sep 30, 2021 | 76.28 | 77.11 | 75.73 | 76.11 | 7,664,821 | +0.01(+0.01%) |
Sep 29, 2021 | 75.27 | 77.63 | 75.24 | 76.10 | 9,863,302 | +1.03(+1.38%) |
Sep 28, 2021 | 73.43 | 75.81 | 73.43 | 75.07 | 11,343,555 | +1.23(+1.66%) |
Sep 27, 2021 | 73.79 | 74.70 | 72.47 | 73.84 | 6,623,950 | -0.18(-0.24%) |
Sep 24, 2021 | 73.27 | 74.34 | 72.89 | 74.02 | 7,554,548 | +0.58(+0.79%) |
Sep 23, 2021 | 71.92 | 74.22 | 71.51 | 73.44 | 9,467,427 | +1.83(+2.55%) |
Sep 22, 2021 | 71.98 | 72.81 | 71.01 | 71.61 | 10,462,992 | -0.22(-0.30%) |
Sep 21, 2021 | 75.34 | 75.37 | 71.74 | 71.82 | 14,445,075 | -3.10(-4.13%) |
Sep 20, 2021 | 77.34 | 77.52 | 73.63 | 74.92 | 12,436,649 | -3.32(-4.25%) |
Sep 17, 2021 | 78.11 | 79.17 | 76.71 | 78.25 | 11,194,508 | +0.28(+0.35%) |
Sep 16, 2021 | 77.03 | 78.29 | 76.75 | 77.97 | 9,533,646 | +1.01(+1.32%) |
Sep 15, 2021 | 76.45 | 77.47 | 75.83 | 76.96 | 5,619,300 | +0.40(+0.53%) |
Sep 14, 2021 | 77.48 | 77.58 | 76.38 | 76.55 | 6,339,410 | -0.68(-0.88%) |
Sep 13, 2021 | 78.80 | 79.43 | 76.86 | 77.23 | 7,460,196 | -1.09(-1.39%) |
Sep 10, 2021 | 76.87 | 79.50 | 76.06 | 78.32 | 12,307,101 | +1.56(+2.04%) |
Sep 09, 2021 | 77.51 | 78.10 | 75.86 | 76.76 | 11,514,655 | -2.20(-2.79%) |
Sep 08, 2021 | 77.17 | 78.99 | 76.98 | 78.96 | 8,365,394 | +1.79(+2.32%) |
Sep 07, 2021 | 80.06 | 80.08 | 76.60 | 77.17 | 15,795,778 | -2.67(-3.34%) |
Sep 03, 2021 | 79.87 | 80.30 | 79.45 | 79.84 | 5,700,515 | -0.13(-0.16%) |
Sep 02, 2021 | 81.38 | 81.48 | 79.80 | 79.97 | 8,575,871 | -0.97(-1.20%) |