Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.68 | 74.68 | 72.65 | 72.81 | 2,335,731 | -1.66(-2.23%) |
Sep 29, 2022 | 76.09 | 76.62 | 74.39 | 74.47 | 2,077,412 | -1.59(-2.09%) |
Sep 28, 2022 | 76.08 | 76.77 | 75.18 | 76.06 | 2,209,386 | +0.04(+0.05%) |
Sep 27, 2022 | 75.92 | 76.07 | 74.51 | 76.02 | 1,815,655 | +0.57(+0.76%) |
Sep 26, 2022 | 73.07 | 76.31 | 72.95 | 75.45 | 2,111,976 | +2.34(+3.20%) |
Sep 23, 2022 | 74.26 | 74.53 | 72.41 | 73.11 | 1,929,380 | -1.89(-2.52%) |
Sep 22, 2022 | 75.31 | 75.58 | 74.07 | 75.00 | 1,556,638 | -0.63(-0.83%) |
Sep 21, 2022 | 76.25 | 76.95 | 75.35 | 75.63 | 1,325,984 | +0.13(+0.17%) |
Sep 20, 2022 | 76.37 | 76.67 | 74.79 | 75.50 | 2,010,199 | -1.42(-1.85%) |
Sep 19, 2022 | 77.65 | 77.95 | 75.58 | 76.92 | 1,741,033 | -1.53(-1.95%) |
Sep 16, 2022 | 76.26 | 78.93 | 75.69 | 78.45 | 3,573,197 | +2.00(+2.62%) |
Sep 15, 2022 | 77.38 | 77.45 | 75.69 | 76.45 | 1,563,494 | -0.72(-0.93%) |
Sep 14, 2022 | 76.35 | 77.74 | 75.91 | 77.17 | 2,101,892 | +1.09(+1.43%) |
Sep 13, 2022 | 77.99 | 78.65 | 75.88 | 76.08 | 1,948,150 | -2.38(-3.03%) |
Sep 12, 2022 | 79.17 | 79.69 | 77.85 | 78.46 | 1,880,552 | -0.45(-0.57%) |
Sep 09, 2022 | 78.29 | 79.21 | 77.22 | 78.91 | 1,746,145 | +0.59(+0.75%) |
Sep 08, 2022 | 77.16 | 79.47 | 77.13 | 78.32 | 2,622,800 | +0.76(+0.98%) |
Sep 07, 2022 | 74.56 | 77.77 | 74.47 | 77.56 | 1,912,714 | +3.21(+4.32%) |
Sep 06, 2022 | 73.48 | 75.20 | 72.58 | 74.35 | 1,879,283 | +0.98(+1.34%) |
Sep 02, 2022 | 74.47 | 75.49 | 73.03 | 73.37 | 1,437,245 | -1.11(-1.49%) |
Sep 01, 2022 | 74.28 | 74.89 | 73.18 | 74.48 | 1,732,496 | -0.01(-0.01%) |
Aug 31, 2022 | 73.30 | 74.87 | 72.42 | 74.49 | 2,681,046 | +1.16(+1.58%) |
Aug 30, 2022 | 73.53 | 74.03 | 72.75 | 73.33 | 2,094,687 | +0.03(+0.04%) |
Aug 29, 2022 | 70.65 | 73.59 | 70.16 | 73.30 | 2,331,432 | +2.25(+3.17%) |
Aug 26, 2022 | 71.99 | 72.78 | 71.04 | 71.05 | 1,774,528 | -0.97(-1.35%) |
Aug 25, 2022 | 71.26 | 72.47 | 71.00 | 72.02 | 1,228,554 | +0.30(+0.42%) |
Aug 24, 2022 | 72.64 | 73.61 | 71.67 | 71.72 | 1,577,040 | -0.50(-0.69%) |
Aug 23, 2022 | 72.23 | 72.86 | 70.77 | 72.22 | 2,216,002 | +0.01(+0.01%) |
Aug 22, 2022 | 73.25 | 74.05 | 72.06 | 72.21 | 2,463,378 | -1.57(-2.13%) |
Aug 19, 2022 | 73.86 | 75.39 | 72.78 | 73.78 | 2,923,607 | -0.31(-0.42%) |
Aug 18, 2022 | 75.86 | 77.47 | 72.60 | 74.09 | 9,067,062 | +4.96(+7.17%) |
Aug 17, 2022 | 68.50 | 69.44 | 68.12 | 69.13 | 2,546,922 | -0.11(-0.16%) |
Aug 16, 2022 | 69.94 | 70.15 | 68.67 | 69.24 | 3,214,808 | +0.13(+0.19%) |
Aug 15, 2022 | 68.85 | 69.69 | 67.88 | 69.11 | 2,046,747 | +0.82(+1.20%) |
Aug 12, 2022 | 70.03 | 70.03 | 68.03 | 68.29 | 2,208,670 | -1.27(-1.83%) |
Aug 11, 2022 | 71.62 | 71.76 | 67.85 | 69.56 | 2,483,489 | -1.25(-1.77%) |
Aug 10, 2022 | 71.74 | 71.89 | 70.45 | 70.81 | 1,187,677 | +0.30(+0.43%) |
Aug 09, 2022 | 70.97 | 71.41 | 69.88 | 70.51 | 980,637 | -0.47(-0.66%) |
Aug 08, 2022 | 71.09 | 72.40 | 70.63 | 70.98 | 2,158,191 | +0.48(+0.68%) |
Aug 05, 2022 | 69.12 | 70.87 | 68.51 | 70.50 | 1,165,563 | +1.14(+1.64%) |
Aug 04, 2022 | 69.73 | 69.73 | 68.91 | 69.36 | 1,126,883 | -0.12(-0.17%) |
Aug 03, 2022 | 69.51 | 69.76 | 68.61 | 69.48 | 769,673 | +0.24(+0.35%) |
Aug 02, 2022 | 69.77 | 69.95 | 68.35 | 69.24 | 1,180,935 | -0.18(-0.26%) |
Aug 01, 2022 | 67.99 | 71.16 | 67.78 | 69.42 | 2,565,909 | +1.72(+2.54%) |
Jul 29, 2022 | 67.28 | 67.96 | 66.98 | 67.70 | 1,265,992 | +0.01(+0.01%) |
Jul 28, 2022 | 67.96 | 68.59 | 66.83 | 67.69 | 1,304,062 | -0.29(-0.43%) |
Jul 27, 2022 | 68.01 | 68.29 | 66.98 | 67.98 | 1,311,409 | +0.32(+0.47%) |
Jul 26, 2022 | 66.01 | 68.59 | 65.52 | 67.66 | 1,787,836 | -1.29(-1.87%) |
Jul 25, 2022 | 69.47 | 69.47 | 68.28 | 68.95 | 1,173,508 | -0.51(-0.73%) |
Jul 22, 2022 | 69.46 | 71.24 | 69.18 | 69.46 | 1,758,109 | +0.32(+0.46%) |
Jul 21, 2022 | 69.79 | 69.95 | 68.65 | 69.14 | 1,098,812 | -0.63(-0.90%) |
Jul 20, 2022 | 69.35 | 69.87 | 68.00 | 69.77 | 1,711,966 | +0.82(+1.19%) |
Jul 19, 2022 | 69.69 | 70.27 | 68.45 | 68.95 | 1,162,022 | -0.34(-0.49%) |
Jul 18, 2022 | 70.27 | 70.88 | 69.12 | 69.29 | 1,272,325 | -0.58(-0.83%) |
Jul 15, 2022 | 70.68 | 70.85 | 69.19 | 69.87 | 1,180,181 | -0.29(-0.41%) |
Jul 14, 2022 | 66.82 | 70.32 | 66.67 | 70.16 | 1,468,075 | +2.00(+2.93%) |
Jul 13, 2022 | 67.47 | 69.66 | 66.50 | 68.16 | 1,899,619 | +0.12(+0.18%) |
Jul 12, 2022 | 68.68 | 69.18 | 67.63 | 68.04 | 1,362,151 | -0.57(-0.83%) |
Jul 11, 2022 | 67.66 | 68.80 | 67.48 | 68.61 | 1,472,931 | +1.10(+1.63%) |
Jul 08, 2022 | 67.25 | 67.86 | 65.93 | 67.51 | 1,205,820 | +0.55(+0.82%) |
Jul 07, 2022 | 65.74 | 67.24 | 64.94 | 66.96 | 1,474,261 | +1.71(+2.62%) |
Jul 06, 2022 | 64.62 | 66.25 | 64.52 | 65.25 | 1,767,741 | +0.57(+0.88%) |
Jul 05, 2022 | 63.18 | 65.29 | 63.10 | 64.68 | 1,697,353 | +1.05(+1.65%) |
Jul 01, 2022 | 62.66 | 63.69 | 61.71 | 63.63 | 1,604,229 | +1.31(+2.10%) |
Jun 30, 2022 | 61.89 | 63.17 | 61.21 | 62.32 | 2,277,336 | -0.50(-0.80%) |
Jun 29, 2022 | 63.71 | 63.84 | 62.52 | 62.82 | 2,142,393 | -0.80(-1.26%) |
Jun 28, 2022 | 65.16 | 66.90 | 63.60 | 63.62 | 2,876,386 | -1.57(-2.41%) |
Jun 27, 2022 | 65.80 | 66.15 | 64.73 | 65.19 | 2,135,054 | -0.24(-0.37%) |
Jun 24, 2022 | 62.04 | 65.47 | 61.79 | 65.43 | 18,428,492 | +3.89(+6.32%) |
Jun 23, 2022 | 61.28 | 61.69 | 60.16 | 61.54 | 2,273,660 | +1.52(+2.53%) |
Jun 22, 2022 | 59.81 | 60.65 | 59.07 | 60.02 | 1,643,699 | -0.11(-0.18%) |
Jun 21, 2022 | 57.94 | 60.46 | 57.30 | 60.13 | 2,369,592 | +2.15(+3.71%) |
Jun 17, 2022 | 58.86 | 59.10 | 57.09 | 57.98 | 1,993,956 | -0.63(-1.07%) |
Jun 16, 2022 | 58.47 | 60.43 | 57.50 | 58.61 | 1,901,890 | -0.69(-1.16%) |
Jun 15, 2022 | 59.55 | 59.87 | 58.47 | 59.30 | 1,222,904 | +0.31(+0.53%) |
Jun 14, 2022 | 60.14 | 60.89 | 58.55 | 58.99 | 1,289,463 | -1.08(-1.80%) |
Jun 13, 2022 | 59.91 | 60.94 | 59.23 | 60.07 | 1,784,747 | -1.29(-2.10%) |
Jun 10, 2022 | 60.75 | 61.98 | 60.58 | 61.36 | 1,184,799 | -0.29(-0.47%) |
Jun 09, 2022 | 59.58 | 62.38 | 59.34 | 61.65 | 1,537,342 | +1.37(+2.27%) |
Jun 08, 2022 | 61.78 | 62.62 | 59.96 | 60.28 | 1,606,909 | -1.70(-2.74%) |
Jun 07, 2022 | 59.70 | 62.46 | 59.37 | 61.98 | 2,250,443 | +0.73(+1.19%) |
Jun 06, 2022 | 59.84 | 61.25 | 59.27 | 61.25 | 1,543,260 | +1.46(+2.44%) |
Jun 03, 2022 | 59.36 | 60.25 | 58.46 | 59.79 | 1,173,129 | +0.22(+0.37%) |
Jun 02, 2022 | 57.28 | 59.73 | 57.03 | 59.57 | 1,475,696 | +2.95(+5.21%) |
Jun 01, 2022 | 57.84 | 58.15 | 56.56 | 56.62 | 1,167,390 | -1.25(-2.16%) |
May 31, 2022 | 58.06 | 58.65 | 57.21 | 57.87 | 1,936,068 | -0.76(-1.30%) |
May 27, 2022 | 58.00 | 59.67 | 57.81 | 58.63 | 1,195,693 | +0.77(+1.33%) |
May 26, 2022 | 56.49 | 58.26 | 55.07 | 57.86 | 1,853,711 | +2.83(+5.14%) |
May 25, 2022 | 53.94 | 55.97 | 53.86 | 55.03 | 1,616,450 | +0.60(+1.10%) |
May 24, 2022 | 54.03 | 54.77 | 53.43 | 54.43 | 1,827,065 | -0.14(-0.26%) |
May 23, 2022 | 52.91 | 55.49 | 52.30 | 54.57 | 2,288,400 | +2.28(+4.36%) |
May 20, 2022 | 57.07 | 57.53 | 51.45 | 52.29 | 4,294,237 | -5.10(-8.89%) |
May 19, 2022 | 56.93 | 60.18 | 56.09 | 57.39 | 8,035,375 | +3.97(+7.43%) |
May 18, 2022 | 59.48 | 59.48 | 52.75 | 53.42 | 7,195,989 | -10.39(-16.28%) |
May 17, 2022 | 63.20 | 63.95 | 62.01 | 63.81 | 2,200,972 | -0.52(-0.81%) |
May 16, 2022 | 63.39 | 65.25 | 62.58 | 64.33 | 1,903,129 | +1.99(+3.19%) |
May 13, 2022 | 62.93 | 62.99 | 61.38 | 62.34 | 1,661,089 | -0.07(-0.11%) |
May 12, 2022 | 60.95 | 63.48 | 60.95 | 62.41 | 1,522,797 | +1.41(+2.31%) |
May 11, 2022 | 61.31 | 62.71 | 60.67 | 61.00 | 2,254,842 | -0.25(-0.41%) |
May 10, 2022 | 62.20 | 62.57 | 60.26 | 61.25 | 2,081,432 | -0.71(-1.15%) |
May 09, 2022 | 61.06 | 62.73 | 60.36 | 61.96 | 2,286,835 | +0.28(+0.45%) |
May 06, 2022 | 62.42 | 62.76 | 60.78 | 61.68 | 2,186,920 | -1.53(-2.42%) |
May 05, 2022 | 66.58 | 67.35 | 62.51 | 63.21 | 1,746,688 | -4.04(-6.01%) |
May 04, 2022 | 65.05 | 67.61 | 63.85 | 67.25 | 1,672,621 | +1.85(+2.83%) |
May 03, 2022 | 64.47 | 66.08 | 64.05 | 65.40 | 1,444,729 | +0.84(+1.30%) |
May 02, 2022 | 64.52 | 65.69 | 63.77 | 64.56 | 1,937,247 | +0.21(+0.33%) |
Apr 29, 2022 | 67.07 | 67.69 | 64.16 | 64.35 | 1,445,405 | -2.90(-4.31%) |
Apr 28, 2022 | 67.65 | 67.96 | 66.29 | 67.25 | 2,659,284 | +0.14(+0.21%) |
Apr 27, 2022 | 67.21 | 68.24 | 66.07 | 67.11 | 1,294,076 | +0.54(+0.81%) |
Apr 26, 2022 | 66.62 | 67.39 | 66.17 | 66.57 | 1,042,737 | -0.74(-1.10%) |
Apr 25, 2022 | 66.84 | 67.45 | 66.00 | 67.31 | 1,178,457 | +0.11(+0.16%) |
Apr 22, 2022 | 69.76 | 69.76 | 67.15 | 67.20 | 1,260,934 | -2.78(-3.97%) |
Apr 21, 2022 | 70.10 | 70.83 | 69.06 | 69.98 | 1,468,249 | +0.14(+0.20%) |
Apr 20, 2022 | 70.38 | 70.53 | 69.06 | 69.84 | 1,057,386 | +0.28(+0.40%) |
Apr 19, 2022 | 67.19 | 69.91 | 66.94 | 69.56 | 1,540,301 | +2.82(+4.23%) |
Apr 18, 2022 | 66.92 | 67.59 | 66.25 | 66.74 | 1,308,321 | -0.63(-0.94%) |
Apr 14, 2022 | 68.31 | 68.69 | 66.55 | 67.37 | 1,993,579 | -0.68(-1.00%) |
Apr 13, 2022 | 66.44 | 68.33 | 66.24 | 68.05 | 2,354,492 | +1.53(+2.30%) |
Apr 12, 2022 | 69.28 | 69.93 | 66.34 | 66.52 | 2,152,042 | -2.54(-3.68%) |
Apr 11, 2022 | 70.79 | 70.98 | 68.50 | 69.06 | 1,936,064 | -1.02(-1.46%) |
Apr 08, 2022 | 70.00 | 71.00 | 69.61 | 70.08 | 1,642,776 | +0.45(+0.65%) |
Apr 07, 2022 | 68.47 | 69.96 | 67.90 | 69.63 | 2,003,765 | +1.64(+2.41%) |
Apr 06, 2022 | 67.33 | 68.55 | 66.66 | 67.99 | 1,675,416 | +0.32(+0.47%) |
Apr 05, 2022 | 67.12 | 68.54 | 67.06 | 67.67 | 2,986,897 | -0.04(-0.06%) |
Apr 04, 2022 | 67.68 | 68.12 | 66.80 | 67.71 | 1,646,149 | +0.08(+0.12%) |
Apr 01, 2022 | 68.49 | 68.86 | 67.02 | 67.63 | 1,464,699 | +0.02(+0.03%) |
Mar 31, 2022 | 66.52 | 68.71 | 66.39 | 67.61 | 1,467,914 | +0.59(+0.88%) |
Mar 30, 2022 | 67.28 | 68.45 | 66.73 | 67.02 | 932,587 | -0.84(-1.24%) |
Mar 29, 2022 | 66.80 | 68.42 | 66.33 | 67.86 | 1,607,247 | +1.85(+2.80%) |
Mar 28, 2022 | 64.20 | 66.05 | 64.02 | 66.01 | 1,392,280 | +1.89(+2.95%) |
Mar 25, 2022 | 64.36 | 64.97 | 63.72 | 64.12 | 863,340 | -0.32(-0.50%) |
Mar 24, 2022 | 64.37 | 65.22 | 63.45 | 64.44 | 953,673 | +0.30(+0.47%) |
Mar 23, 2022 | 63.96 | 64.95 | 63.88 | 64.14 | 1,128,365 | -0.35(-0.54%) |
Mar 22, 2022 | 64.35 | 64.94 | 63.40 | 64.49 | 1,445,721 | +0.41(+0.64%) |
Mar 21, 2022 | 65.46 | 66.33 | 62.79 | 64.08 | 2,024,438 | -1.91(-2.89%) |
Mar 18, 2022 | 64.84 | 66.08 | 64.47 | 65.99 | 2,056,166 | +1.20(+1.85%) |
Mar 17, 2022 | 63.76 | 64.81 | 63.12 | 64.79 | 1,186,077 | +0.87(+1.36%) |
Mar 16, 2022 | 63.85 | 65.07 | 62.00 | 63.92 | 1,686,460 | +0.46(+0.72%) |
Mar 15, 2022 | 63.55 | 63.77 | 61.59 | 63.46 | 1,538,939 | +0.04(+0.06%) |
Mar 14, 2022 | 61.17 | 63.49 | 61.00 | 63.42 | 2,063,862 | +2.40(+3.93%) |
Mar 11, 2022 | 60.79 | 61.76 | 60.27 | 61.02 | 1,433,626 | +0.79(+1.31%) |
Mar 10, 2022 | 59.90 | 60.58 | 58.55 | 60.23 | 1,276,707 | -0.54(-0.89%) |
Mar 09, 2022 | 60.36 | 61.70 | 59.07 | 60.77 | 2,084,626 | +1.17(+1.96%) |
Mar 08, 2022 | 57.74 | 60.95 | 57.54 | 59.60 | 2,582,228 | +1.80(+3.11%) |
Mar 07, 2022 | 56.18 | 58.66 | 56.02 | 57.80 | 2,998,998 | +1.26(+2.23%) |
Mar 04, 2022 | 56.49 | 57.09 | 54.22 | 56.54 | 2,814,931 | -0.63(-1.10%) |
Mar 03, 2022 | 56.35 | 59.35 | 55.17 | 57.17 | 7,069,441 | -8.71(-13.22%) |
Mar 02, 2022 | 63.40 | 65.92 | 62.61 | 65.88 | 2,050,627 | +2.50(+3.94%) |
Mar 01, 2022 | 63.26 | 64.99 | 62.82 | 63.38 | 2,089,792 | +0.51(+0.81%) |
Feb 28, 2022 | 63.11 | 63.25 | 61.45 | 62.87 | 1,561,116 | -1.15(-1.80%) |
Feb 25, 2022 | 62.42 | 64.26 | 62.46 | 64.02 | 1,057,042 | +1.70(+2.73%) |
Feb 24, 2022 | 60.46 | 62.58 | 60.07 | 62.32 | 1,233,056 | +0.94(+1.53%) |
Feb 23, 2022 | 63.08 | 63.70 | 61.21 | 61.38 | 1,006,605 | -1.42(-2.26%) |
Feb 22, 2022 | 65.72 | 66.18 | 62.25 | 62.80 | 1,664,949 | -3.04(-4.62%) |
Feb 18, 2022 | 65.84 | 0 | -0.09(-0.14%) | |||
Feb 17, 2022 | 64.22 | 66.28 | 64.22 | 65.93 | 1,965,564 | +1.38(+2.14%) |
Feb 16, 2022 | 64.63 | 64.65 | 63.38 | 64.55 | 828,879 | -0.34(-0.52%) |
Feb 15, 2022 | 64.39 | 65.73 | 63.94 | 64.89 | 894,563 | +0.57(+0.89%) |
Feb 14, 2022 | 63.94 | 64.37 | 63.24 | 64.32 | 1,354,519 | +0.55(+0.86%) |
Feb 11, 2022 | 63.38 | 64.30 | 62.59 | 63.77 | 1,374,557 | +1.61(+2.59%) |
Feb 10, 2022 | 62.00 | 63.48 | 61.92 | 62.16 | 1,398,627 | -1.24(-1.96%) |
Feb 09, 2022 | 63.16 | 63.85 | 62.56 | 63.40 | 1,026,311 | +0.84(+1.34%) |
Feb 08, 2022 | 59.83 | 62.74 | 59.83 | 62.56 | 1,249,684 | +2.58(+4.30%) |
Feb 07, 2022 | 59.85 | 61.00 | 59.59 | 59.98 | 903,022 | +0.13(+0.22%) |
Feb 04, 2022 | 63.15 | 63.20 | 59.05 | 59.85 | 1,808,093 | -1.06(-1.74%) |
Feb 03, 2022 | 60.89 | 60.91 | 981,035 | -0.02(-0.03%) | ||
Feb 02, 2022 | 61.66 | 62.03 | 60.31 | 60.93 | 906,808 | -0.73(-1.18%) |
Feb 01, 2022 | 61.36 | 62.29 | 60.21 | 61.66 | 754,721 | +0.19(+0.31%) |
Jan 31, 2022 | 57.72 | 61.52 | 61.47 | 1,415,832 | +3.54(+6.11%) | |
Jan 28, 2022 | 57.19 | 57.98 | 55.36 | 57.93 | 1,381,737 | +0.73(+1.28%) |
Jan 27, 2022 | 59.09 | 60.28 | 56.81 | 57.20 | 1,382,431 | -1.50(-2.56%) |
Jan 26, 2022 | 61.51 | 61.51 | 57.92 | 58.70 | 1,501,214 | -2.17(-3.56%) |
Jan 25, 2022 | 62.19 | 62.19 | 59.97 | 60.87 | 1,316,058 | -2.02(-3.21%) |
Jan 24, 2022 | 60.00 | 63.38 | 59.78 | 62.89 | 1,968,692 | +2.37(+3.92%) |
Jan 21, 2022 | 59.49 | 61.65 | 59.27 | 60.52 | 2,222,466 | +1.20(+2.02%) |
Jan 20, 2022 | 59.62 | 61.17 | 59.26 | 59.32 | 1,092,719 | -0.08(-0.13%) |
Jan 19, 2022 | 59.83 | 60.46 | 59.00 | 59.40 | 917,664 | -0.59(-0.98%) |
Jan 18, 2022 | 60.12 | 60.55 | 59.31 | 59.99 | 1,080,935 | -0.84(-1.38%) |
Jan 14, 2022 | 60.83 | 0 | -4.05(-6.24%) | |||
Jan 13, 2022 | 64.99 | 65.91 | 64.47 | 64.88 | 911,561 | +0.28(+0.43%) |
Jan 12, 2022 | 64.40 | 64.90 | 63.55 | 64.60 | 885,035 | +0.25(+0.39%) |
Jan 11, 2022 | 66.24 | 66.44 | 63.49 | 64.35 | 1,110,039 | -1.90(-2.87%) |
Jan 10, 2022 | 65.83 | 66.44 | 64.02 | 66.25 | 1,780,028 | +0.56(+0.85%) |
Jan 07, 2022 | 64.81 | 66.03 | 64.50 | 65.69 | 1,078,530 | +0.84(+1.30%) |
Jan 06, 2022 | 64.02 | 65.34 | 63.13 | 64.85 | 1,142,769 | +1.21(+1.90%) |
Jan 05, 2022 | 65.79 | 66.06 | 63.56 | 63.64 | 945,758 | -1.87(-2.85%) |
Jan 04, 2022 | 65.71 | 66.49 | 64.40 | 65.51 | 1,085,791 | -0.18(-0.27%) |
Jan 03, 2022 | 66.54 | 66.58 | 64.81 | 65.69 | 807,846 | -1.28(-1.91%) |
Dec 31, 2021 | 66.39 | 67.23 | 66.06 | 66.97 | 492,058 | +0.35(+0.53%) |
Dec 30, 2021 | 67.70 | 68.01 | 66.51 | 66.62 | 729,155 | -0.65(-0.97%) |
Dec 29, 2021 | 66.26 | 67.92 | 66.26 | 67.27 | 752,562 | +0.95(+1.43%) |
Dec 28, 2021 | 65.26 | 66.65 | 65.11 | 66.32 | 870,575 | +1.33(+2.05%) |
Dec 27, 2021 | 63.50 | 65.10 | 63.41 | 64.99 | 744,734 | +0.73(+1.14%) |
Dec 23, 2021 | 64.41 | 65.01 | 63.55 | 64.26 | 557,733 | +0.13(+0.20%) |
Dec 22, 2021 | 64.24 | 64.30 | 62.81 | 64.13 | 948,966 | +0.24(+0.38%) |
Dec 21, 2021 | 65.50 | 65.50 | 63.17 | 63.89 | 1,331,972 | -0.92(-1.42%) |
Dec 20, 2021 | 65.11 | 66.16 | 63.73 | 64.81 | 1,347,522 | -0.64(-0.98%) |
Dec 17, 2021 | 64.13 | 65.86 | 64.04 | 65.45 | 1,823,911 | +0.18(+0.28%) |
Dec 16, 2021 | 68.00 | 68.01 | 65.00 | 65.27 | 1,041,010 | -2.53(-3.73%) |
Dec 15, 2021 | 66.09 | 68.09 | 65.65 | 67.80 | 1,286,338 | +1.98(+3.01%) |
Dec 14, 2021 | 65.45 | 66.07 | 64.74 | 65.82 | 921,600 | -0.73(-1.10%) |
Dec 13, 2021 | 67.25 | 68.41 | 65.42 | 66.55 | 908,083 | -0.86(-1.28%) |
Dec 10, 2021 | 65.37 | 67.78 | 65.32 | 67.41 | 1,008,948 | +1.81(+2.76%) |
Dec 09, 2021 | 66.17 | 67.13 | 65.59 | 65.60 | 1,081,300 | -0.40(-0.61%) |
Dec 08, 2021 | 68.27 | 68.91 | 65.50 | 66.00 | 1,165,026 | -2.07(-3.04%) |
Dec 07, 2021 | 68.87 | 69.94 | 67.46 | 68.07 | 1,124,907 | -0.22(-0.32%) |
Dec 06, 2021 | 66.00 | 68.66 | 65.23 | 68.29 | 1,972,065 | +3.26(+5.01%) |
Dec 03, 2021 | 64.82 | 66.26 | 63.84 | 65.03 | 1,471,012 | +0.65(+1.01%) |
Dec 02, 2021 | 63.56 | 64.83 | 63.48 | 64.38 | 1,517,566 | +1.11(+1.75%) |
Dec 01, 2021 | 66.92 | 67.27 | 63.26 | 63.27 | 1,270,856 | -2.88(-4.35%) |
Nov 30, 2021 | 65.64 | 66.59 | 64.93 | 66.15 | 1,456,798 | +0.25(+0.38%) |
Nov 29, 2021 | 66.59 | 67.72 | 65.56 | 65.90 | 1,135,153 | -0.44(-0.66%) |
Nov 26, 2021 | 67.61 | 68.76 | 66.13 | 66.34 | 967,438 | -1.37(-2.02%) |
Nov 24, 2021 | 69.40 | 70.14 | 67.33 | 67.71 | 1,157,138 | -1.71(-2.46%) |
Nov 23, 2021 | 69.99 | 70.44 | 68.71 | 69.42 | 1,015,787 | -0.93(-1.32%) |
Nov 22, 2021 | 69.59 | 71.40 | 69.52 | 70.35 | 1,693,799 | +0.74(+1.06%) |
Nov 19, 2021 | 72.18 | 74.09 | 69.51 | 69.61 | 3,192,221 | -2.32(-3.23%) |
Nov 18, 2021 | 65.00 | 72.33 | 71.62 | 71.93 | 7,450,613 | +11.96(+19.94%) |
Nov 17, 2021 | 60.99 | 61.34 | 59.69 | 59.97 | 1,743,634 | -1.60(-2.60%) |
Nov 16, 2021 | 62.36 | 62.41 | 60.15 | 61.57 | 2,019,598 | -0.85(-1.36%) |
Nov 15, 2021 | 62.99 | 62.99 | 61.86 | 62.42 | 1,525,940 | +0.02(+0.03%) |
Nov 12, 2021 | 61.53 | 63.66 | 61.01 | 62.40 | 1,423,197 | +1.21(+1.98%) |
Nov 11, 2021 | 61.87 | 62.17 | 61.12 | 61.19 | 1,307,017 | -0.56(-0.91%) |
Nov 10, 2021 | 62.76 | 61.29 | 61.75 | 1,325,024 | -0.81(-1.29%) | |
Nov 09, 2021 | 61.58 | 63.10 | 61.58 | 62.56 | 2,174,214 | +1.23(+2.01%) |
Nov 08, 2021 | 62.00 | 62.60 | 60.88 | 61.33 | 938,707 | -0.65(-1.05%) |
Nov 05, 2021 | 62.00 | 62.60 | 60.85 | 61.98 | 1,018,521 | +0.44(+0.71%) |
Nov 04, 2021 | 61.13 | 61.99 | 60.73 | 61.54 | 782,239 | +0.38(+0.62%) |
Nov 03, 2021 | 60.23 | 61.95 | 60.16 | 61.16 | 955,689 | +1.23(+2.05%) |
Nov 02, 2021 | 59.35 | 60.20 | 59.32 | 59.93 | 628,162 | +0.58(+0.98%) |
Nov 01, 2021 | 58.73 | 59.49 | 58.73 | 59.35 | 838,831 | +0.91(+1.56%) |
Oct 29, 2021 | 57.66 | 58.78 | 57.66 | 58.44 | 896,552 | +0.52(+0.90%) |
Oct 28, 2021 | 57.00 | 59.12 | 56.34 | 57.92 | 1,184,945 | -1.20(-2.03%) |
Oct 27, 2021 | 59.77 | 60.06 | 59.10 | 59.12 | 744,968 | -0.74(-1.24%) |
Oct 26, 2021 | 59.84 | 59.86 | 937,720 | -0.16(-0.27%) | ||
Oct 25, 2021 | 61.00 | 61.42 | 59.94 | 60.02 | 1,318,570 | -1.31(-2.14%) |
Oct 22, 2021 | 60.00 | 61.79 | 60.00 | 61.33 | 887,223 | +1.59(+2.66%) |
Oct 21, 2021 | 58.71 | 59.97 | 58.70 | 59.74 | 751,904 | +1.35(+2.31%) |
Oct 20, 2021 | 59.09 | 59.59 | 58.20 | 58.39 | 724,713 | -0.31(-0.53%) |
Oct 19, 2021 | 59.05 | 59.05 | 58.05 | 58.70 | 837,254 | +0.33(+0.57%) |
Oct 18, 2021 | 57.50 | 59.12 | 57.23 | 58.37 | 772,569 | +0.68(+1.18%) |
Oct 15, 2021 | 59.12 | 59.27 | 57.65 | 57.69 | 872,907 | -0.58(-1.00%) |
Oct 14, 2021 | 57.22 | 58.70 | 56.85 | 58.27 | 778,566 | +1.33(+2.34%) |
Oct 13, 2021 | 56.28 | 57.02 | 55.76 | 56.94 | 718,280 | +0.86(+1.53%) |
Oct 12, 2021 | 55.98 | 56.65 | 55.58 | 56.08 | 650,983 | +0.15(+0.27%) |
Oct 11, 2021 | 55.31 | 56.46 | 55.24 | 55.93 | 698,700 | +0.59(+1.07%) |
Oct 08, 2021 | 54.59 | 55.37 | 53.93 | 55.34 | 1,164,409 | +0.63(+1.15%) |
Oct 07, 2021 | 54.24 | 55.20 | 54.23 | 54.71 | 1,300,791 | +0.88(+1.63%) |
Oct 06, 2021 | 54.13 | 54.30 | 53.36 | 53.83 | 1,761,099 | -0.68(-1.25%) |
Oct 05, 2021 | 54.07 | 55.38 | 53.69 | 54.51 | 1,025,395 | +0.25(+0.46%) |
Oct 04, 2021 | 53.53 | 54.48 | 52.57 | 54.26 | 2,315,836 | +0.97(+1.82%) |