Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.41 | 59.81 | 57.25 | 57.38 | 1,245,042 | -1.40(-2.39%) |
Sep 29, 2022 | 58.82 | 59.18 | 58.07 | 58.78 | 1,239,478 | -0.99(-1.66%) |
Sep 28, 2022 | 56.67 | 59.99 | 56.72 | 59.77 | 1,465,793 | +2.68(+4.70%) |
Sep 27, 2022 | 58.14 | 58.50 | 56.35 | 57.09 | 2,279,290 | +1.25(+2.24%) |
Sep 26, 2022 | 55.64 | 57.05 | 55.26 | 55.83 | 1,409,978 | -0.08(-0.14%) |
Sep 23, 2022 | 56.36 | 57.10 | 54.94 | 55.91 | 1,442,483 | -1.31(-2.29%) |
Sep 22, 2022 | 58.67 | 58.69 | 57.04 | 57.23 | 1,136,090 | -1.33(-2.27%) |
Sep 21, 2022 | 59.58 | 60.80 | 58.53 | 58.56 | 1,010,883 | -0.10(-0.17%) |
Sep 20, 2022 | 58.83 | 58.90 | 57.86 | 58.66 | 753,102 | -0.59(-0.99%) |
Sep 19, 2022 | 57.56 | 59.33 | 57.46 | 59.24 | 1,096,709 | +1.18(+2.04%) |
Sep 16, 2022 | 57.91 | 58.25 | 57.23 | 58.06 | 2,375,261 | -0.63(-1.07%) |
Sep 15, 2022 | 58.97 | 59.72 | 58.41 | 58.69 | 892,214 | -0.04(-0.07%) |
Sep 14, 2022 | 58.73 | 58.82 | 57.44 | 58.73 | 1,073,205 | -0.03(-0.05%) |
Sep 13, 2022 | 58.95 | 59.64 | 58.53 | 58.76 | 850,469 | -2.35(-3.84%) |
Sep 12, 2022 | 61.07 | 61.22 | 60.13 | 61.10 | 993,518 | +0.73(+1.20%) |
Sep 09, 2022 | 59.05 | 60.53 | 58.73 | 60.38 | 695,929 | +1.73(+2.95%) |
Sep 08, 2022 | 57.10 | 58.73 | 56.52 | 58.65 | 963,854 | +0.92(+1.60%) |
Sep 07, 2022 | 56.56 | 57.89 | 55.70 | 57.72 | 1,601,091 | +0.88(+1.56%) |
Sep 06, 2022 | 57.66 | 57.74 | 56.29 | 56.84 | 755,292 | -0.64(-1.11%) |
Sep 02, 2022 | 58.83 | 59.38 | 57.18 | 57.48 | 933,326 | -0.48(-0.82%) |
Sep 01, 2022 | 59.24 | 59.35 | 56.91 | 57.95 | 1,416,347 | -2.00(-3.33%) |
Aug 31, 2022 | 60.63 | 61.03 | 59.87 | 59.95 | 866,772 | -0.68(-1.12%) |
Aug 30, 2022 | 61.82 | 61.90 | 60.08 | 60.63 | 892,351 | -0.96(-1.57%) |
Aug 29, 2022 | 60.99 | 62.21 | 60.77 | 61.59 | 871,555 | -0.19(-0.31%) |
Aug 26, 2022 | 63.63 | 63.81 | 61.66 | 61.78 | 622,363 | -2.01(-3.15%) |
Aug 25, 2022 | 62.25 | 63.82 | 62.25 | 63.79 | 592,080 | +2.04(+3.30%) |
Aug 24, 2022 | 61.48 | 62.22 | 61.20 | 61.75 | 549,837 | +0.05(+0.08%) |
Aug 23, 2022 | 61.35 | 62.60 | 61.35 | 61.70 | 464,218 | +0.41(+0.67%) |
Aug 22, 2022 | 61.56 | 61.95 | 60.98 | 61.29 | 467,077 | -1.52(-2.42%) |
Aug 19, 2022 | 64.05 | 64.45 | 62.27 | 62.81 | 974,414 | -2.16(-3.32%) |
Aug 18, 2022 | 63.00 | 65.49 | 62.78 | 64.97 | 807,793 | +2.26(+3.60%) |
Aug 17, 2022 | 62.21 | 62.81 | 61.33 | 62.71 | 795,733 | +0.19(+0.30%) |
Aug 16, 2022 | 61.63 | 62.94 | 61.41 | 62.53 | 703,162 | +0.70(+1.13%) |
Aug 15, 2022 | 61.76 | 62.30 | 61.32 | 61.83 | 602,144 | -0.19(-0.30%) |
Aug 12, 2022 | 61.66 | 62.47 | 61.46 | 62.02 | 756,157 | +0.73(+1.18%) |
Aug 11, 2022 | 61.03 | 61.87 | 60.73 | 61.29 | 1,206,425 | +0.66(+1.08%) |
Aug 10, 2022 | 60.02 | 61.07 | 59.57 | 60.64 | 992,767 | +2.18(+3.74%) |
Aug 09, 2022 | 59.65 | 59.75 | 57.94 | 58.45 | 989,649 | -1.69(-2.81%) |
Aug 08, 2022 | 60.77 | 61.24 | 60.04 | 60.14 | 977,512 | -0.55(-0.90%) |
Aug 05, 2022 | 59.68 | 60.92 | 59.51 | 60.69 | 696,943 | +0.20(+0.33%) |
Aug 04, 2022 | 59.95 | 60.68 | 59.64 | 60.49 | 608,278 | +0.50(+0.83%) |
Aug 03, 2022 | 58.72 | 60.35 | 58.49 | 59.99 | 828,941 | +1.35(+2.30%) |
Aug 02, 2022 | 58.57 | 59.16 | 58.18 | 58.64 | 745,086 | -0.18(-0.30%) |
Aug 01, 2022 | 58.15 | 59.39 | 58.03 | 58.82 | 889,381 | -0.10(-0.17%) |
Jul 29, 2022 | 57.59 | 59.45 | 57.59 | 58.92 | 990,854 | +1.18(+2.05%) |
Jul 28, 2022 | 56.33 | 58.06 | 56.18 | 57.74 | 860,660 | +1.63(+2.90%) |
Jul 27, 2022 | 54.87 | 56.41 | 54.39 | 56.11 | 830,854 | +1.83(+3.37%) |
Jul 26, 2022 | 54.20 | 54.59 | 53.98 | 54.28 | 577,115 | -0.13(-0.24%) |
Jul 25, 2022 | 54.49 | 54.72 | 54.04 | 54.41 | 653,658 | -0.02(-0.04%) |
Jul 22, 2022 | 55.74 | 56.31 | 53.93 | 54.43 | 710,900 | -1.77(-3.14%) |
Jul 21, 2022 | 55.80 | 56.23 | 54.95 | 56.20 | 501,648 | +0.49(+0.87%) |
Jul 20, 2022 | 54.16 | 55.87 | 53.82 | 55.71 | 847,476 | +1.18(+2.17%) |
Jul 19, 2022 | 53.22 | 54.60 | 53.22 | 54.53 | 595,291 | +2.13(+4.07%) |
Jul 18, 2022 | 53.29 | 53.80 | 52.28 | 52.40 | 1,087,271 | -0.50(-0.94%) |
Jul 15, 2022 | 52.16 | 52.97 | 51.51 | 52.89 | 653,233 | +1.32(+2.56%) |
Jul 14, 2022 | 51.19 | 51.73 | 50.25 | 51.57 | 700,059 | -0.39(-0.75%) |
Jul 13, 2022 | 50.48 | 52.28 | 50.34 | 51.96 | 1,055,146 | +0.60(+1.16%) |
Jul 12, 2022 | 51.22 | 52.28 | 51.06 | 51.36 | 1,006,799 | +0.02(+0.04%) |
Jul 11, 2022 | 51.12 | 51.63 | 50.88 | 51.34 | 923,468 | -0.35(-0.67%) |
Jul 08, 2022 | 51.55 | 52.03 | 51.04 | 51.69 | 601,287 | +0.07(+0.13%) |
Jul 07, 2022 | 51.20 | 52.33 | 50.97 | 51.62 | 1,221,552 | +1.20(+2.38%) |
Jul 06, 2022 | 49.95 | 51.04 | 49.56 | 50.42 | 1,054,373 | +0.26(+0.51%) |
Jul 05, 2022 | 49.63 | 50.36 | 48.45 | 50.16 | 1,197,108 | -0.57(-1.12%) |
Jul 01, 2022 | 50.30 | 51.44 | 49.67 | 50.73 | 1,036,978 | -0.12(-0.23%) |
Jun 30, 2022 | 50.71 | 51.50 | 50.10 | 50.85 | 1,178,881 | -0.77(-1.50%) |
Jun 29, 2022 | 52.82 | 53.10 | 51.17 | 51.62 | 905,873 | -1.04(-1.98%) |
Jun 28, 2022 | 54.89 | 55.53 | 52.65 | 52.66 | 702,600 | -2.10(-3.83%) |
Jun 27, 2022 | 54.68 | 55.52 | 54.45 | 54.76 | 872,138 | +0.47(+0.86%) |
Jun 24, 2022 | 53.05 | 54.45 | 52.97 | 54.29 | 1,198,758 | +1.78(+3.38%) |
Jun 23, 2022 | 53.14 | 53.47 | 51.83 | 52.52 | 936,373 | -0.67(-1.25%) |
Jun 22, 2022 | 53.08 | 54.08 | 53.01 | 53.18 | 1,458,985 | -0.86(-1.60%) |
Jun 21, 2022 | 54.14 | 54.95 | 53.35 | 54.04 | 1,258,476 | +0.81(+1.53%) |
Jun 17, 2022 | 53.91 | 54.32 | 51.53 | 53.23 | 2,764,406 | +0.59(+1.11%) |
Jun 16, 2022 | 57.14 | 57.14 | 52.06 | 52.64 | 3,293,003 | -5.75(-9.85%) |
Jun 15, 2022 | 57.69 | 59.45 | 57.23 | 58.39 | 1,743,985 | +1.55(+2.72%) |
Jun 14, 2022 | 55.79 | 57.06 | 55.70 | 56.84 | 1,146,769 | +1.11(+2.00%) |
Jun 13, 2022 | 57.28 | 57.63 | 55.48 | 55.73 | 1,088,160 | -3.21(-5.44%) |
Jun 10, 2022 | 59.21 | 59.71 | 58.64 | 58.94 | 846,252 | -1.60(-2.64%) |
Jun 09, 2022 | 61.08 | 61.63 | 60.54 | 60.54 | 622,176 | -0.72(-1.18%) |
Jun 08, 2022 | 62.18 | 62.22 | 61.08 | 61.26 | 536,057 | -1.06(-1.70%) |
Jun 07, 2022 | 61.04 | 62.33 | 60.89 | 62.33 | 457,456 | +0.53(+0.85%) |
Jun 06, 2022 | 61.48 | 62.93 | 61.46 | 61.80 | 607,026 | +0.78(+1.29%) |
Jun 03, 2022 | 61.00 | 61.40 | 60.58 | 61.02 | 526,928 | -0.73(-1.19%) |
Jun 02, 2022 | 60.21 | 61.96 | 60.14 | 61.75 | 658,195 | +1.55(+2.57%) |
Jun 01, 2022 | 61.04 | 61.31 | 59.34 | 60.20 | 983,663 | -0.88(-1.45%) |
May 31, 2022 | 60.60 | 61.73 | 60.37 | 61.08 | 1,189,441 | -0.46(-0.74%) |
May 27, 2022 | 60.07 | 61.56 | 59.99 | 61.54 | 620,885 | +2.20(+3.71%) |
May 26, 2022 | 57.71 | 59.68 | 57.71 | 59.34 | 493,782 | +1.96(+3.41%) |
May 25, 2022 | 55.74 | 57.80 | 55.74 | 57.38 | 750,616 | +1.15(+2.05%) |
May 24, 2022 | 57.19 | 57.19 | 55.23 | 56.23 | 577,187 | -1.39(-2.41%) |
May 23, 2022 | 57.44 | 57.94 | 56.95 | 57.62 | 651,965 | +0.58(+1.01%) |
May 20, 2022 | 57.87 | 58.05 | 55.17 | 57.04 | 822,997 | -0.12(-0.21%) |
May 19, 2022 | 57.18 | 58.10 | 56.74 | 57.16 | 856,738 | -0.81(-1.40%) |
May 18, 2022 | 60.07 | 60.49 | 57.86 | 57.98 | 706,515 | -2.70(-4.45%) |
May 17, 2022 | 58.71 | 61.01 | 58.71 | 60.68 | 925,316 | +3.27(+5.69%) |
May 16, 2022 | 57.42 | 57.89 | 56.70 | 57.41 | 493,553 | -0.35(-0.60%) |
May 13, 2022 | 56.45 | 58.07 | 56.45 | 57.76 | 597,207 | +1.96(+3.51%) |
May 12, 2022 | 55.63 | 56.63 | 54.64 | 55.80 | 741,837 | -0.10(-0.18%) |
May 11, 2022 | 57.00 | 58.44 | 55.71 | 55.90 | 689,757 | -1.43(-2.49%) |
May 10, 2022 | 56.82 | 58.20 | 55.93 | 57.33 | 739,334 | +1.27(+2.26%) |
May 09, 2022 | 56.65 | 57.41 | 55.48 | 56.06 | 1,131,537 | -1.54(-2.67%) |
May 06, 2022 | 57.16 | 58.69 | 56.27 | 57.60 | 830,439 | -0.32(-0.55%) |
May 05, 2022 | 59.25 | 59.85 | 57.11 | 57.91 | 667,039 | -1.96(-3.28%) |
May 04, 2022 | 58.66 | 59.91 | 57.18 | 59.88 | 641,865 | +1.47(+2.51%) |
May 03, 2022 | 57.90 | 58.83 | 57.65 | 58.41 | 571,178 | +0.81(+1.41%) |
May 02, 2022 | 57.01 | 57.74 | 56.00 | 57.60 | 1,121,059 | +0.36(+0.62%) |
Apr 29, 2022 | 58.25 | 59.63 | 57.04 | 57.24 | 934,721 | -1.65(-2.80%) |
Apr 28, 2022 | 57.37 | 59.13 | 56.92 | 58.89 | 672,779 | +2.36(+4.17%) |
Apr 27, 2022 | 56.03 | 57.32 | 55.93 | 56.53 | 667,300 | +0.37(+0.65%) |
Apr 26, 2022 | 57.27 | 57.58 | 56.09 | 56.16 | 1,031,215 | -1.66(-2.86%) |
Apr 25, 2022 | 56.54 | 57.98 | 55.65 | 57.81 | 787,550 | +0.84(+1.48%) |
Apr 22, 2022 | 58.00 | 58.29 | 56.86 | 56.97 | 689,203 | -1.69(-2.87%) |
Apr 21, 2022 | 59.59 | 60.24 | 58.42 | 58.66 | 736,261 | -0.44(-0.74%) |
Apr 20, 2022 | 58.82 | 59.58 | 58.75 | 59.09 | 517,081 | +0.92(+1.59%) |
Apr 19, 2022 | 57.19 | 58.38 | 56.83 | 58.17 | 500,560 | +1.12(+1.96%) |
Apr 18, 2022 | 56.13 | 57.69 | 56.08 | 57.05 | 672,714 | +0.59(+1.04%) |
Apr 14, 2022 | 57.80 | 58.11 | 56.44 | 56.47 | 798,665 | -1.29(-2.23%) |
Apr 13, 2022 | 56.98 | 57.85 | 56.83 | 57.76 | 779,504 | +0.93(+1.64%) |
Apr 12, 2022 | 56.90 | 58.18 | 56.79 | 56.82 | 1,042,141 | +0.50(+0.88%) |
Apr 11, 2022 | 56.62 | 57.24 | 56.17 | 56.33 | 907,314 | -0.70(-1.23%) |
Apr 08, 2022 | 56.68 | 57.76 | 56.17 | 57.03 | 959,514 | +0.06(+0.10%) |
Apr 07, 2022 | 56.55 | 57.45 | 55.81 | 56.97 | 1,065,466 | +0.00(+0.00%) |
Apr 06, 2022 | 58.32 | 58.32 | 56.56 | 56.97 | 1,578,841 | -2.40(-4.04%) |
Apr 05, 2022 | 61.07 | 61.68 | 59.20 | 59.37 | 1,352,187 | -2.03(-3.31%) |
Apr 04, 2022 | 61.98 | 62.14 | 60.99 | 61.40 | 1,108,236 | +0.13(+0.21%) |
Apr 01, 2022 | 61.49 | 62.06 | 60.24 | 61.28 | 1,500,873 | +0.07(+0.11%) |
Mar 31, 2022 | 59.78 | 61.89 | 59.70 | 61.21 | 1,550,528 | +1.23(+2.05%) |
Mar 30, 2022 | 61.14 | 61.30 | 59.50 | 59.98 | 830,111 | -1.37(-2.23%) |
Mar 29, 2022 | 61.62 | 62.24 | 60.79 | 61.34 | 720,527 | +0.69(+1.14%) |
Mar 28, 2022 | 61.36 | 61.77 | 59.30 | 60.65 | 813,828 | -1.27(-2.05%) |
Mar 25, 2022 | 61.79 | 62.11 | 61.19 | 61.92 | 695,879 | +0.34(+0.55%) |
Mar 24, 2022 | 60.90 | 61.72 | 60.48 | 61.58 | 776,023 | +1.05(+1.74%) |
Mar 23, 2022 | 60.54 | 61.32 | 60.09 | 60.53 | 956,255 | -0.68(-1.12%) |
Mar 22, 2022 | 62.63 | 62.63 | 60.73 | 61.22 | 985,819 | -0.68(-1.11%) |
Mar 21, 2022 | 62.17 | 62.82 | 61.44 | 61.90 | 932,951 | -0.26(-0.41%) |
Mar 18, 2022 | 61.25 | 62.21 | 60.23 | 62.16 | 2,131,565 | +0.58(+0.93%) |
Mar 17, 2022 | 60.93 | 61.91 | 60.40 | 61.58 | 1,772,925 | +0.89(+1.47%) |
Mar 16, 2022 | 61.06 | 61.59 | 58.63 | 60.69 | 2,898,631 | +5.35(+9.68%) |
Mar 15, 2022 | 54.62 | 55.47 | 54.27 | 55.34 | 1,562,361 | +1.63(+3.03%) |
Mar 14, 2022 | 55.11 | 55.57 | 53.51 | 53.71 | 1,017,471 | -1.46(-2.64%) |
Mar 11, 2022 | 55.60 | 56.17 | 54.98 | 55.17 | 1,000,842 | +0.12(+0.22%) |
Mar 10, 2022 | 54.08 | 55.15 | 53.56 | 55.05 | 1,397,772 | -0.14(-0.25%) |
Mar 09, 2022 | 54.46 | 55.61 | 54.21 | 55.19 | 1,418,504 | +2.42(+4.58%) |
Mar 08, 2022 | 52.84 | 54.69 | 51.98 | 52.77 | 1,668,633 | +0.61(+1.18%) |
Mar 07, 2022 | 54.40 | 54.40 | 52.08 | 52.15 | 1,698,639 | -2.17(-4.00%) |
Mar 04, 2022 | 55.40 | 55.82 | 53.69 | 54.32 | 2,293,005 | -2.22(-3.93%) |
Mar 03, 2022 | 57.51 | 57.62 | 55.96 | 56.55 | 1,484,773 | -0.75(-1.32%) |
Mar 02, 2022 | 55.52 | 57.79 | 55.23 | 57.30 | 1,104,496 | +2.59(+4.73%) |
Mar 01, 2022 | 57.24 | 57.46 | 54.43 | 54.71 | 2,190,464 | -2.61(-4.55%) |
Feb 28, 2022 | 57.90 | 58.35 | 56.42 | 57.32 | 1,878,646 | -1.54(-2.61%) |
Feb 25, 2022 | 56.70 | 58.91 | 56.46 | 58.86 | 2,253,431 | +2.44(+4.32%) |
Feb 24, 2022 | 54.79 | 56.58 | 53.74 | 56.42 | 2,261,993 | -0.30(-0.52%) |
Feb 23, 2022 | 58.53 | 58.69 | 56.49 | 56.71 | 1,793,307 | -1.15(-1.99%) |
Feb 22, 2022 | 58.33 | 59.57 | 57.52 | 57.86 | 1,760,644 | -1.19(-2.01%) |
Feb 18, 2022 | 59.05 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.85 | 60.17 | 58.94 | 59.12 | 1,266,970 | -1.51(-2.49%) |
Feb 16, 2022 | 60.73 | 60.97 | 59.69 | 60.63 | 1,495,537 | -0.36(-0.59%) |
Feb 15, 2022 | 60.50 | 61.57 | 60.28 | 60.99 | 1,660,842 | +1.11(+1.85%) |
Feb 14, 2022 | 59.78 | 60.57 | 59.26 | 59.88 | 1,475,779 | -0.07(-0.12%) |
Feb 11, 2022 | 61.57 | 62.41 | 59.61 | 59.95 | 990,176 | -1.38(-2.24%) |
Feb 10, 2022 | 61.22 | 62.92 | 61.03 | 61.32 | 1,517,288 | -1.16(-1.85%) |
Feb 09, 2022 | 62.21 | 62.74 | 61.72 | 62.48 | 805,596 | +1.39(+2.27%) |
Feb 08, 2022 | 59.90 | 61.34 | 59.55 | 61.10 | 2,253,406 | +1.33(+2.22%) |
Feb 07, 2022 | 60.06 | 60.32 | 59.55 | 59.77 | 1,785,448 | -0.26(-0.43%) |
Feb 04, 2022 | 60.43 | 61.13 | 59.31 | 60.03 | 632,898 | -0.64(-1.06%) |
Feb 03, 2022 | 61.86 | 60.61 | 60.67 | 1,213,137 | -1.69(-2.72%) | |
Feb 02, 2022 | 61.87 | 62.64 | 61.62 | 62.36 | 1,276,560 | +0.77(+1.25%) |
Feb 01, 2022 | 61.34 | 61.86 | 59.91 | 61.59 | 1,184,860 | +0.70(+1.15%) |
Jan 31, 2022 | 58.72 | 60.93 | 60.89 | 1,094,952 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.80 | 59.13 | 57.12 | 59.13 | 1,712,565 | +1.49(+2.58%) |
Jan 27, 2022 | 59.05 | 60.12 | 57.24 | 57.65 | 1,506,041 | -0.53(-0.92%) |
Jan 26, 2022 | 61.00 | 61.15 | 57.96 | 58.18 | 1,568,657 | -1.41(-2.36%) |
Jan 25, 2022 | 60.58 | 60.79 | 58.64 | 59.59 | 3,483,738 | -1.97(-3.20%) |
Jan 24, 2022 | 61.64 | 62.36 | 59.31 | 61.56 | 3,501,838 | -1.53(-2.43%) |
Jan 21, 2022 | 64.30 | 65.09 | 62.88 | 63.10 | 1,211,571 | -1.74(-2.69%) |
Jan 20, 2022 | 66.24 | 67.35 | 64.71 | 64.84 | 608,402 | -1.36(-2.05%) |
Jan 19, 2022 | 68.75 | 68.98 | 66.13 | 66.19 | 921,318 | -2.12(-3.10%) |
Jan 18, 2022 | 68.74 | 69.30 | 67.80 | 68.31 | 945,046 | -1.71(-2.45%) |
Jan 14, 2022 | 70.03 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.12 | 70.95 | 68.90 | 69.27 | 666,138 | -0.29(-0.41%) |
Jan 12, 2022 | 69.90 | 70.39 | 68.99 | 69.56 | 676,609 | -0.19(-0.27%) |
Jan 11, 2022 | 68.35 | 69.82 | 67.60 | 69.75 | 799,710 | +1.40(+2.04%) |
Jan 10, 2022 | 68.14 | 68.49 | 66.45 | 68.35 | 942,730 | -0.35(-0.50%) |
Jan 07, 2022 | 69.36 | 70.26 | 68.52 | 68.70 | 1,930,014 | -0.78(-1.13%) |
Jan 06, 2022 | 69.25 | 69.81 | 68.50 | 69.48 | 673,589 | +0.18(+0.26%) |
Jan 05, 2022 | 70.86 | 71.38 | 69.25 | 69.30 | 819,977 | -1.29(-1.82%) |
Jan 04, 2022 | 70.29 | 71.23 | 69.87 | 70.59 | 824,841 | +0.82(+1.18%) |
Jan 03, 2022 | 70.25 | 70.97 | 69.60 | 69.77 | 744,931 | +0.11(+0.16%) |
Dec 31, 2021 | 69.22 | 70.14 | 69.22 | 69.66 | 563,463 | +0.28(+0.40%) |
Dec 30, 2021 | 70.54 | 71.12 | 69.26 | 69.38 | 671,384 | -1.43(-2.01%) |
Dec 29, 2021 | 70.03 | 71.40 | 69.93 | 70.81 | 506,827 | +0.78(+1.12%) |
Dec 28, 2021 | 70.53 | 71.20 | 69.97 | 70.03 | 688,750 | -0.57(-0.81%) |
Dec 27, 2021 | 69.31 | 70.79 | 69.22 | 70.60 | 846,637 | +1.48(+2.13%) |
Dec 23, 2021 | 68.32 | 70.10 | 68.08 | 69.13 | 1,076,148 | +1.43(+2.11%) |
Dec 22, 2021 | 66.34 | 67.82 | 66.10 | 67.70 | 1,058,453 | +1.36(+2.04%) |
Dec 21, 2021 | 64.27 | 66.53 | 63.65 | 66.34 | 1,895,487 | +3.37(+5.35%) |
Dec 20, 2021 | 63.64 | 64.10 | 61.84 | 62.98 | 1,009,561 | -1.96(-3.02%) |
Dec 17, 2021 | 63.90 | 65.90 | 63.11 | 64.94 | 3,149,467 | +1.12(+1.75%) |
Dec 16, 2021 | 63.27 | 65.85 | 63.16 | 63.82 | 1,957,443 | +0.66(+1.05%) |
Dec 15, 2021 | 62.54 | 63.19 | 60.76 | 63.16 | 1,167,178 | +0.51(+0.82%) |
Dec 14, 2021 | 62.29 | 63.58 | 62.29 | 62.64 | 1,153,877 | -0.76(-1.20%) |
Dec 13, 2021 | 64.27 | 65.05 | 63.09 | 63.40 | 1,163,427 | -1.36(-2.09%) |
Dec 10, 2021 | 64.21 | 65.22 | 63.55 | 64.76 | 2,033,136 | +3.64(+5.96%) |
Dec 09, 2021 | 61.91 | 62.36 | 61.07 | 61.12 | 778,733 | -0.87(-1.41%) |
Dec 08, 2021 | 61.79 | 62.28 | 61.40 | 61.99 | 652,903 | +0.26(+0.42%) |
Dec 07, 2021 | 60.29 | 62.13 | 59.94 | 61.73 | 643,088 | +2.60(+4.40%) |
Dec 06, 2021 | 59.07 | 59.83 | 58.62 | 59.12 | 1,026,462 | +0.71(+1.22%) |
Dec 03, 2021 | 59.21 | 59.57 | 57.92 | 58.41 | 811,818 | -0.36(-0.61%) |
Dec 02, 2021 | 56.64 | 59.32 | 56.19 | 58.77 | 958,263 | +1.08(+1.87%) |
Dec 01, 2021 | 59.38 | 60.57 | 57.64 | 57.69 | 743,948 | -0.20(-0.34%) |
Nov 30, 2021 | 59.40 | 59.68 | 57.40 | 57.89 | 1,500,204 | -2.45(-4.05%) |
Nov 29, 2021 | 60.40 | 60.67 | 59.21 | 60.33 | 677,485 | +1.03(+1.74%) |
Nov 26, 2021 | 59.49 | 60.01 | 58.62 | 59.30 | 552,576 | -2.05(-3.34%) |
Nov 24, 2021 | 60.74 | 61.41 | 60.24 | 61.35 | 427,669 | +0.12(+0.19%) |
Nov 23, 2021 | 61.50 | 62.08 | 60.51 | 61.23 | 1,010,531 | -0.41(-0.66%) |
Nov 22, 2021 | 61.96 | 62.84 | 61.60 | 61.64 | 823,998 | +0.12(+0.19%) |
Nov 19, 2021 | 62.59 | 62.87 | 61.48 | 61.52 | 690,700 | -1.47(-2.33%) |
Nov 18, 2021 | 63.83 | 63.07 | 62.81 | 62.99 | 539,688 | -0.52(-0.83%) |
Nov 17, 2021 | 63.81 | 63.92 | 62.92 | 63.51 | 593,288 | -0.43(-0.67%) |
Nov 16, 2021 | 63.10 | 64.30 | 63.08 | 63.94 | 550,959 | +0.70(+1.11%) |
Nov 15, 2021 | 63.97 | 64.35 | 63.07 | 63.23 | 516,204 | -0.42(-0.65%) |
Nov 12, 2021 | 64.01 | 64.19 | 63.35 | 63.65 | 914,153 | -0.15(-0.23%) |
Nov 11, 2021 | 63.31 | 63.88 | 63.13 | 63.80 | 389,964 | +0.84(+1.34%) |
Nov 10, 2021 | 62.88 | 62.96 | 438,158 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.52 | 63.96 | 62.50 | 62.88 | 514,401 | -0.62(-0.98%) |
Nov 08, 2021 | 64.84 | 65.06 | 63.41 | 63.50 | 775,129 | -1.01(-1.56%) |
Nov 05, 2021 | 63.73 | 64.64 | 63.50 | 64.51 | 715,250 | +1.31(+2.07%) |
Nov 04, 2021 | 62.70 | 63.75 | 62.50 | 63.21 | 713,961 | +0.72(+1.16%) |
Nov 03, 2021 | 61.78 | 62.68 | 61.69 | 62.48 | 656,217 | +0.74(+1.20%) |
Nov 02, 2021 | 61.25 | 62.12 | 60.87 | 61.74 | 580,910 | +0.54(+0.89%) |
Nov 01, 2021 | 59.59 | 61.62 | 60.60 | 61.20 | 907,921 | +1.90(+3.20%) |
Oct 29, 2021 | 58.89 | 59.67 | 58.63 | 59.30 | 863,986 | -0.06(-0.10%) |
Oct 28, 2021 | 59.66 | 59.83 | 57.77 | 59.36 | 1,442,486 | -0.47(-0.79%) |
Oct 27, 2021 | 60.71 | 61.10 | 59.78 | 59.83 | 762,205 | -1.02(-1.67%) |
Oct 26, 2021 | 61.72 | 60.83 | 60.85 | 575,426 | -0.68(-1.11%) | |
Oct 25, 2021 | 61.24 | 62.12 | 61.00 | 61.53 | 513,633 | +0.59(+0.97%) |
Oct 22, 2021 | 62.11 | 62.90 | 60.79 | 60.94 | 732,028 | -1.00(-1.61%) |
Oct 21, 2021 | 60.07 | 62.00 | 60.07 | 61.94 | 765,636 | +1.67(+2.77%) |
Oct 20, 2021 | 61.06 | 61.24 | 60.10 | 60.27 | 951,415 | -0.82(-1.34%) |
Oct 19, 2021 | 61.75 | 61.83 | 60.78 | 61.09 | 868,848 | -0.36(-0.58%) |
Oct 18, 2021 | 61.26 | 61.78 | 61.14 | 61.44 | 649,421 | -0.23(-0.37%) |
Oct 15, 2021 | 62.41 | 63.34 | 61.64 | 61.67 | 1,244,786 | -0.60(-0.97%) |
Oct 14, 2021 | 61.43 | 62.55 | 61.13 | 62.28 | 625,173 | +1.69(+2.79%) |
Oct 13, 2021 | 60.77 | 61.16 | 59.75 | 60.58 | 1,238,603 | -0.73(-1.19%) |
Oct 12, 2021 | 62.70 | 63.11 | 61.01 | 61.32 | 677,096 | -1.32(-2.10%) |
Oct 11, 2021 | 62.17 | 63.61 | 62.13 | 62.63 | 818,957 | +0.71(+1.15%) |
Oct 08, 2021 | 62.24 | 62.31 | 61.66 | 61.92 | 450,427 | -0.17(-0.27%) |
Oct 07, 2021 | 61.47 | 62.83 | 61.36 | 62.09 | 900,905 | +1.48(+2.45%) |
Oct 06, 2021 | 59.78 | 60.63 | 59.22 | 60.60 | 809,000 | +0.24(+0.39%) |
Oct 05, 2021 | 58.94 | 60.57 | 58.48 | 60.37 | 1,372,962 | +1.93(+3.30%) |
Oct 04, 2021 | 58.69 | 59.03 | 58.14 | 58.44 | 847,877 | -0.31(-0.52%) |