Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.36 | 62.91 | 60.70 | 60.85 | 6,501,876 | -1.29(-2.08%) |
Sep 29, 2022 | 65.08 | 65.49 | 61.96 | 62.15 | 4,051,634 | -3.38(-5.15%) |
Sep 28, 2022 | 65.71 | 65.95 | 64.73 | 65.52 | 2,888,520 | +0.51(+0.79%) |
Sep 27, 2022 | 66.71 | 66.94 | 64.79 | 65.01 | 3,337,541 | -1.50(-2.26%) |
Sep 26, 2022 | 67.94 | 68.19 | 65.97 | 66.51 | 3,276,992 | -1.53(-2.25%) |
Sep 23, 2022 | 68.58 | 68.65 | 67.43 | 68.04 | 2,834,555 | -0.85(-1.23%) |
Sep 22, 2022 | 69.05 | 69.38 | 68.49 | 68.89 | 2,563,693 | -0.05(-0.07%) |
Sep 21, 2022 | 70.11 | 70.92 | 68.94 | 68.94 | 2,561,254 | -0.93(-1.33%) |
Sep 20, 2022 | 70.67 | 70.67 | 69.09 | 69.87 | 2,521,879 | -1.00(-1.41%) |
Sep 19, 2022 | 70.10 | 70.88 | 69.70 | 70.87 | 1,855,180 | +0.60(+0.85%) |
Sep 16, 2022 | 69.95 | 70.51 | 69.73 | 70.27 | 7,935,373 | +0.49(+0.71%) |
Sep 15, 2022 | 71.32 | 71.37 | 69.53 | 69.77 | 3,854,192 | -1.84(-2.56%) |
Sep 14, 2022 | 71.10 | 71.95 | 70.89 | 71.61 | 2,807,882 | +0.68(+0.96%) |
Sep 13, 2022 | 72.37 | 72.77 | 70.70 | 70.92 | 3,769,695 | -2.20(-3.01%) |
Sep 12, 2022 | 72.82 | 73.36 | 72.40 | 73.13 | 2,008,645 | +0.41(+0.56%) |
Sep 09, 2022 | 72.68 | 73.01 | 72.01 | 72.72 | 2,723,098 | +0.37(+0.51%) |
Sep 08, 2022 | 72.39 | 72.91 | 71.96 | 72.35 | 1,992,833 | -0.37(-0.51%) |
Sep 07, 2022 | 70.96 | 72.95 | 70.80 | 72.72 | 2,970,228 | +2.40(+3.41%) |
Sep 06, 2022 | 70.34 | 71.57 | 70.13 | 70.32 | 2,417,274 | +0.03(+0.04%) |
Sep 02, 2022 | 71.44 | 72.23 | 70.11 | 70.29 | 2,274,445 | -0.95(-1.34%) |
Sep 01, 2022 | 70.17 | 71.32 | 70.05 | 71.25 | 1,909,118 | +1.11(+1.58%) |
Aug 31, 2022 | 70.68 | 71.15 | 70.14 | 70.14 | 2,976,082 | -0.42(-0.59%) |
Aug 30, 2022 | 71.40 | 71.49 | 70.31 | 70.56 | 2,687,160 | -0.88(-1.23%) |
Aug 29, 2022 | 70.57 | 71.81 | 70.20 | 71.43 | 2,411,705 | +0.65(+0.92%) |
Aug 26, 2022 | 72.03 | 72.12 | 70.76 | 70.78 | 2,554,677 | -1.09(-1.51%) |
Aug 25, 2022 | 71.51 | 71.89 | 70.87 | 71.87 | 1,644,614 | +0.63(+0.89%) |
Aug 24, 2022 | 71.23 | 71.37 | 70.70 | 71.24 | 1,514,909 | +0.06(+0.08%) |
Aug 23, 2022 | 71.81 | 71.82 | 70.94 | 71.18 | 1,610,384 | -0.80(-1.12%) |
Aug 22, 2022 | 72.57 | 72.75 | 71.76 | 71.98 | 2,094,795 | -0.70(-0.96%) |
Aug 19, 2022 | 72.63 | 73.14 | 72.50 | 72.68 | 2,547,356 | -0.05(-0.06%) |
Aug 18, 2022 | 72.75 | 73.24 | 72.57 | 72.73 | 1,975,173 | +0.06(+0.08%) |
Aug 17, 2022 | 72.45 | 73.15 | 72.45 | 72.67 | 1,684,327 | -0.08(-0.10%) |
Aug 16, 2022 | 72.08 | 73.00 | 72.08 | 72.75 | 1,563,400 | +0.30(+0.42%) |
Aug 15, 2022 | 71.79 | 72.50 | 71.47 | 72.45 | 1,471,212 | +0.69(+0.96%) |
Aug 12, 2022 | 71.05 | 71.78 | 70.91 | 71.76 | 1,773,242 | +1.28(+1.81%) |
Aug 11, 2022 | 71.10 | 71.63 | 70.38 | 70.48 | 2,043,957 | -0.47(-0.67%) |
Aug 10, 2022 | 71.13 | 71.30 | 70.50 | 70.95 | 2,427,976 | +0.27(+0.39%) |
Aug 09, 2022 | 69.82 | 70.89 | 69.82 | 70.68 | 2,015,143 | +0.87(+1.24%) |
Aug 08, 2022 | 70.06 | 70.62 | 69.59 | 69.81 | 2,164,553 | +0.09(+0.14%) |
Aug 05, 2022 | 70.41 | 70.52 | 69.09 | 69.72 | 3,236,356 | -0.72(-1.02%) |
Aug 04, 2022 | 70.14 | 71.20 | 70.07 | 70.43 | 2,989,758 | +0.24(+0.34%) |
Aug 03, 2022 | 69.23 | 70.35 | 68.35 | 70.20 | 3,064,555 | +0.81(+1.17%) |
Aug 02, 2022 | 69.60 | 70.32 | 69.09 | 69.38 | 3,016,654 | +0.25(+0.36%) |
Aug 01, 2022 | 68.92 | 69.51 | 68.49 | 69.14 | 3,205,661 | +0.01(+0.01%) |
Jul 29, 2022 | 68.07 | 69.51 | 68.02 | 69.13 | 2,802,485 | +0.92(+1.34%) |
Jul 28, 2022 | 66.56 | 68.36 | 65.99 | 68.21 | 2,768,909 | +1.85(+2.79%) |
Jul 27, 2022 | 65.88 | 66.48 | 65.60 | 66.36 | 2,535,762 | +0.04(+0.06%) |
Jul 26, 2022 | 66.00 | 66.73 | 65.84 | 66.32 | 2,931,314 | +0.71(+1.08%) |
Jul 25, 2022 | 65.05 | 65.68 | 64.71 | 65.62 | 1,999,899 | +0.75(+1.15%) |
Jul 22, 2022 | 64.24 | 64.92 | 64.03 | 64.87 | 2,329,614 | +0.92(+1.43%) |
Jul 21, 2022 | 63.76 | 64.06 | 63.26 | 63.95 | 4,193,373 | +0.09(+0.15%) |
Jul 20, 2022 | 65.05 | 65.14 | 63.73 | 63.86 | 4,617,510 | -1.19(-1.83%) |
Jul 19, 2022 | 65.37 | 65.51 | 64.54 | 65.05 | 4,720,693 | +0.29(+0.45%) |
Jul 18, 2022 | 65.83 | 65.99 | 64.68 | 64.76 | 3,214,246 | -1.33(-2.02%) |
Jul 15, 2022 | 65.70 | 66.16 | 64.95 | 66.09 | 2,658,540 | +0.61(+0.94%) |
Jul 14, 2022 | 64.44 | 65.57 | 64.24 | 65.47 | 1,493,353 | +0.10(+0.16%) |
Jul 13, 2022 | 65.04 | 66.07 | 64.99 | 65.37 | 1,742,842 | -0.28(-0.43%) |
Jul 12, 2022 | 66.18 | 66.71 | 65.39 | 65.65 | 2,050,585 | -0.37(-0.56%) |
Jul 11, 2022 | 65.72 | 66.44 | 65.12 | 66.02 | 2,295,011 | +0.27(+0.42%) |
Jul 08, 2022 | 65.74 | 66.02 | 65.24 | 65.75 | 2,362,613 | +0.02(+0.03%) |
Jul 07, 2022 | 67.31 | 67.70 | 65.39 | 65.73 | 6,497,183 | -1.35(-2.01%) |
Jul 06, 2022 | 66.34 | 67.69 | 65.71 | 67.08 | 3,276,997 | +1.06(+1.60%) |
Jul 05, 2022 | 68.58 | 68.70 | 65.24 | 66.02 | 3,882,232 | -2.59(-3.77%) |
Jul 01, 2022 | 66.87 | 68.65 | 66.55 | 68.61 | 3,854,016 | +1.77(+2.64%) |
Jun 30, 2022 | 65.63 | 67.44 | 65.63 | 66.84 | 3,581,922 | +0.52(+0.78%) |
Jun 29, 2022 | 66.25 | 66.57 | 65.91 | 66.32 | 3,118,165 | +0.21(+0.31%) |
Jun 28, 2022 | 65.63 | 66.51 | 65.44 | 66.12 | 4,427,109 | +0.62(+0.95%) |
Jun 27, 2022 | 64.77 | 65.59 | 64.28 | 65.49 | 3,131,129 | +0.73(+1.12%) |
Jun 24, 2022 | 63.74 | 64.91 | 63.59 | 64.77 | 4,158,205 | +1.21(+1.90%) |
Jun 23, 2022 | 62.26 | 63.71 | 62.26 | 63.56 | 4,234,742 | +1.42(+2.28%) |
Jun 22, 2022 | 60.87 | 62.45 | 60.84 | 62.14 | 3,616,129 | +0.96(+1.58%) |
Jun 21, 2022 | 60.44 | 61.39 | 60.17 | 61.18 | 3,331,264 | +0.80(+1.33%) |
Jun 17, 2022 | 61.59 | 61.90 | 60.05 | 60.37 | 7,170,673 | -0.98(-1.60%) |
Jun 16, 2022 | 61.34 | 61.73 | 60.58 | 61.36 | 5,003,726 | -0.85(-1.37%) |
Jun 15, 2022 | 62.79 | 63.07 | 61.47 | 62.21 | 3,312,088 | -0.03(-0.05%) |
Jun 14, 2022 | 64.38 | 64.38 | 61.61 | 62.23 | 3,071,056 | -1.91(-2.98%) |
Jun 13, 2022 | 66.22 | 66.27 | 63.81 | 64.14 | 3,498,164 | -2.46(-3.69%) |
Jun 10, 2022 | 66.24 | 67.13 | 65.91 | 66.60 | 3,798,101 | -0.25(-0.38%) |
Jun 09, 2022 | 68.41 | 69.29 | 66.82 | 66.86 | 2,914,356 | -1.77(-2.58%) |
Jun 08, 2022 | 70.65 | 70.66 | 68.15 | 68.63 | 5,672,491 | -2.26(-3.19%) |
Jun 07, 2022 | 70.05 | 70.98 | 69.71 | 70.89 | 2,317,824 | +0.82(+1.16%) |
Jun 06, 2022 | 70.47 | 70.60 | 69.72 | 70.07 | 2,512,864 | -0.16(-0.23%) |
Jun 03, 2022 | 70.70 | 70.94 | 70.08 | 70.23 | 2,404,356 | -0.56(-0.79%) |
Jun 02, 2022 | 70.81 | 70.95 | 69.02 | 70.79 | 2,807,505 | +0.34(+0.48%) |
Jun 01, 2022 | 70.83 | 70.86 | 69.88 | 70.46 | 2,467,629 | -0.21(-0.29%) |
May 31, 2022 | 71.06 | 71.17 | 70.16 | 70.66 | 4,001,767 | -0.94(-1.31%) |
May 27, 2022 | 70.14 | 71.61 | 69.70 | 71.60 | 3,179,042 | +1.29(+1.84%) |
May 26, 2022 | 71.08 | 71.29 | 70.23 | 70.31 | 4,784,801 | -0.69(-0.98%) |
May 25, 2022 | 71.64 | 71.87 | 70.69 | 71.00 | 3,036,013 | -0.53(-0.73%) |
May 24, 2022 | 70.34 | 71.66 | 68.88 | 71.53 | 2,858,117 | +1.30(+1.86%) |
May 23, 2022 | 70.60 | 70.60 | 69.37 | 70.22 | 2,902,623 | +0.61(+0.88%) |
May 20, 2022 | 70.38 | 70.48 | 69.05 | 69.61 | 4,876,671 | -0.74(-1.05%) |
May 19, 2022 | 70.16 | 70.78 | 69.26 | 70.35 | 3,150,463 | +0.11(+0.16%) |
May 18, 2022 | 70.79 | 71.01 | 70.02 | 70.24 | 3,360,518 | -0.38(-0.54%) |
May 17, 2022 | 70.36 | 70.78 | 69.03 | 70.63 | 2,628,669 | +0.44(+0.63%) |
May 16, 2022 | 69.74 | 70.52 | 69.45 | 70.18 | 2,855,504 | +0.32(+0.46%) |
May 13, 2022 | 68.98 | 70.06 | 68.54 | 69.87 | 2,866,242 | +0.88(+1.28%) |
May 12, 2022 | 69.37 | 69.69 | 67.90 | 68.98 | 2,866,652 | -0.39(-0.57%) |
May 11, 2022 | 68.64 | 70.43 | 68.54 | 69.38 | 4,636,599 | +0.45(+0.65%) |
May 10, 2022 | 69.31 | 70.15 | 68.09 | 68.93 | 4,601,706 | -0.15(-0.22%) |
May 09, 2022 | 68.32 | 69.68 | 68.08 | 69.08 | 4,299,928 | +0.53(+0.78%) |
May 06, 2022 | 68.21 | 68.74 | 67.78 | 68.54 | 2,765,660 | +0.27(+0.40%) |
May 05, 2022 | 68.53 | 69.05 | 67.72 | 68.27 | 4,290,888 | -0.57(-0.83%) |
May 04, 2022 | 67.47 | 69.08 | 67.38 | 68.84 | 4,437,597 | +1.19(+1.76%) |
May 03, 2022 | 68.71 | 69.04 | 67.36 | 67.65 | 5,267,047 | -0.51(-0.74%) |
May 02, 2022 | 68.94 | 69.52 | 67.44 | 68.16 | 4,688,250 | -0.55(-0.81%) |
Apr 29, 2022 | 70.20 | 70.22 | 68.50 | 68.71 | 5,997,436 | -1.52(-2.16%) |
Apr 28, 2022 | 70.85 | 70.92 | 68.52 | 70.23 | 5,611,255 | +1.79(+2.62%) |
Apr 27, 2022 | 68.89 | 69.65 | 68.12 | 68.44 | 3,161,912 | -0.38(-0.56%) |
Apr 26, 2022 | 69.02 | 70.03 | 68.80 | 68.82 | 3,881,970 | -0.30(-0.43%) |
Apr 25, 2022 | 70.02 | 70.26 | 67.90 | 69.12 | 4,740,658 | -0.56(-0.81%) |
Apr 22, 2022 | 70.56 | 70.70 | 69.61 | 69.69 | 2,528,611 | -0.94(-1.33%) |
Apr 21, 2022 | 70.55 | 71.33 | 70.34 | 70.63 | 3,463,721 | -0.05(-0.07%) |
Apr 20, 2022 | 70.74 | 71.08 | 70.45 | 70.67 | 3,537,249 | +0.48(+0.68%) |
Apr 19, 2022 | 69.64 | 70.51 | 69.58 | 70.19 | 3,466,933 | +0.60(+0.86%) |
Apr 18, 2022 | 69.96 | 70.16 | 69.29 | 69.59 | 2,325,246 | -0.13(-0.19%) |
Apr 14, 2022 | 69.79 | 70.18 | 69.58 | 69.72 | 2,139,975 | -0.03(-0.04%) |
Apr 13, 2022 | 70.35 | 70.44 | 69.41 | 69.75 | 2,425,361 | -0.34(-0.48%) |
Apr 12, 2022 | 69.62 | 70.54 | 69.11 | 70.09 | 3,062,445 | +0.35(+0.50%) |
Apr 11, 2022 | 70.24 | 70.83 | 69.57 | 69.74 | 2,934,590 | -0.43(-0.61%) |
Apr 08, 2022 | 70.11 | 70.73 | 69.78 | 70.18 | 2,255,149 | +0.23(+0.34%) |
Apr 07, 2022 | 70.10 | 70.34 | 69.32 | 69.94 | 3,442,390 | -0.39(-0.56%) |
Apr 06, 2022 | 68.61 | 70.49 | 68.52 | 70.33 | 3,572,340 | +1.80(+2.63%) |
Apr 05, 2022 | 68.33 | 69.44 | 68.27 | 68.53 | 3,176,620 | +0.35(+0.51%) |
Apr 04, 2022 | 67.72 | 68.36 | 67.02 | 68.19 | 2,220,141 | -0.05(-0.07%) |
Apr 01, 2022 | 67.74 | 68.30 | 67.01 | 68.23 | 2,770,715 | +0.54(+0.80%) |
Mar 31, 2022 | 67.86 | 68.23 | 67.62 | 67.69 | 3,246,854 | -0.14(-0.21%) |
Mar 30, 2022 | 67.39 | 67.85 | 67.05 | 67.83 | 1,686,865 | +0.46(+0.68%) |
Mar 29, 2022 | 66.82 | 67.39 | 66.49 | 67.37 | 2,694,297 | +0.55(+0.83%) |
Mar 28, 2022 | 66.43 | 66.85 | 65.76 | 66.82 | 1,795,665 | +0.51(+0.76%) |
Mar 25, 2022 | 65.71 | 66.44 | 65.52 | 66.31 | 1,811,358 | +0.77(+1.17%) |
Mar 24, 2022 | 65.14 | 65.80 | 64.81 | 65.54 | 2,407,210 | +0.54(+0.84%) |
Mar 23, 2022 | 64.92 | 65.44 | 64.34 | 65.00 | 2,677,533 | +0.08(+0.13%) |
Mar 22, 2022 | 65.38 | 65.38 | 64.58 | 64.91 | 2,518,919 | -0.10(-0.16%) |
Mar 21, 2022 | 64.43 | 65.60 | 64.41 | 65.02 | 2,728,379 | +0.50(+0.77%) |
Mar 18, 2022 | 65.37 | 65.37 | 64.07 | 64.52 | 6,130,930 | -0.85(-1.31%) |
Mar 17, 2022 | 64.87 | 65.79 | 64.70 | 65.37 | 4,237,591 | +0.42(+0.65%) |
Mar 16, 2022 | 65.60 | 65.65 | 63.76 | 64.95 | 4,061,465 | -0.92(-1.40%) |
Mar 15, 2022 | 65.76 | 66.03 | 65.02 | 65.87 | 4,749,464 | +0.68(+1.04%) |
Mar 14, 2022 | 65.88 | 66.46 | 64.96 | 65.19 | 2,550,948 | -0.35(-0.53%) |
Mar 11, 2022 | 66.08 | 66.09 | 65.19 | 65.54 | 3,254,688 | +0.20(+0.30%) |
Mar 10, 2022 | 64.58 | 65.56 | 64.50 | 65.35 | 2,088,462 | +0.30(+0.46%) |
Mar 09, 2022 | 65.66 | 65.81 | 64.46 | 65.05 | 3,077,957 | -0.33(-0.50%) |
Mar 08, 2022 | 66.90 | 67.58 | 65.33 | 65.38 | 3,095,521 | -1.27(-1.90%) |
Mar 07, 2022 | 66.26 | 66.86 | 65.52 | 66.64 | 4,711,360 | +0.27(+0.41%) |
Mar 04, 2022 | 64.22 | 66.42 | 63.93 | 66.37 | 3,774,162 | +1.98(+3.08%) |
Mar 03, 2022 | 63.21 | 64.53 | 62.94 | 64.39 | 3,029,424 | +1.46(+2.32%) |
Mar 02, 2022 | 61.98 | 63.22 | 61.91 | 62.93 | 3,495,915 | +0.98(+1.58%) |
Mar 01, 2022 | 62.49 | 63.29 | 61.54 | 61.95 | 4,922,842 | -0.76(-1.22%) |
Feb 28, 2022 | 62.03 | 62.83 | 61.94 | 62.71 | 4,480,207 | +0.09(+0.15%) |
Feb 25, 2022 | 60.85 | 62.68 | 61.33 | 62.62 | 5,351,976 | +2.24(+3.70%) |
Feb 24, 2022 | 60.62 | 61.03 | 59.43 | 60.38 | 5,065,837 | -0.09(-0.15%) |
Feb 23, 2022 | 61.60 | 61.68 | 60.43 | 60.48 | 3,973,454 | -0.94(-1.53%) |
Feb 22, 2022 | 61.59 | 61.79 | 61.11 | 61.42 | 3,818,323 | -0.06(-0.09%) |
Feb 18, 2022 | 61.47 | 0 | -0.09(-0.15%) | |||
Feb 17, 2022 | 61.32 | 61.98 | 60.55 | 61.57 | 3,805,989 | +0.15(+0.24%) |
Feb 16, 2022 | 61.79 | 61.90 | 60.76 | 61.42 | 3,380,639 | -0.17(-0.27%) |
Feb 15, 2022 | 61.92 | 62.51 | 61.23 | 61.59 | 10,838,240 | -0.26(-0.42%) |
Feb 14, 2022 | 62.37 | 62.75 | 61.26 | 61.85 | 4,821,954 | -0.52(-0.84%) |
Feb 11, 2022 | 62.63 | 63.08 | 62.19 | 62.37 | 3,807,893 | -0.11(-0.18%) |
Feb 10, 2022 | 63.73 | 63.85 | 62.26 | 62.48 | 3,470,293 | -1.97(-3.05%) |
Feb 09, 2022 | 64.37 | 64.70 | 64.14 | 64.45 | 4,210,498 | +0.33(+0.51%) |
Feb 08, 2022 | 64.41 | 64.63 | 63.89 | 64.12 | 4,461,093 | +0.08(+0.13%) |
Feb 07, 2022 | 63.94 | 64.44 | 63.35 | 64.04 | 2,848,168 | -0.03(-0.04%) |
Feb 04, 2022 | 64.08 | 64.55 | 63.19 | 64.06 | 2,702,667 | -0.64(-0.99%) |
Feb 03, 2022 | 64.90 | 64.71 | 2,716,892 | -0.11(-0.17%) | ||
Feb 02, 2022 | 63.48 | 64.87 | 63.41 | 64.82 | 2,748,256 | +1.02(+1.61%) |
Feb 01, 2022 | 64.70 | 64.92 | 63.21 | 63.79 | 3,620,785 | -1.09(-1.68%) |
Jan 31, 2022 | 64.38 | 64.97 | 64.88 | 3,731,554 | -0.17(-0.26%) | |
Jan 28, 2022 | 61.86 | 65.10 | 61.86 | 65.05 | 3,683,006 | +0.84(+1.31%) |
Jan 27, 2022 | 62.82 | 64.57 | 62.21 | 64.21 | 4,769,307 | +1.23(+1.95%) |
Jan 26, 2022 | 63.00 | 64.00 | 62.40 | 62.98 | 4,361,158 | -0.24(-0.38%) |
Jan 25, 2022 | 62.69 | 63.72 | 62.53 | 63.23 | 5,106,414 | +0.42(+0.67%) |
Jan 24, 2022 | 63.93 | 64.33 | 61.10 | 62.81 | 4,833,763 | -0.74(-1.16%) |
Jan 21, 2022 | 63.83 | 64.58 | 63.38 | 63.54 | 5,245,121 | +0.04(+0.06%) |
Jan 20, 2022 | 63.63 | 64.16 | 63.38 | 63.50 | 4,012,359 | +0.06(+0.09%) |
Jan 19, 2022 | 63.71 | 64.21 | 63.06 | 63.45 | 4,034,838 | -0.25(-0.39%) |
Jan 18, 2022 | 63.66 | 64.05 | 62.82 | 63.70 | 3,882,286 | -0.54(-0.84%) |
Jan 14, 2022 | 64.24 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 64.03 | 64.55 | 63.83 | 64.29 | 2,822,246 | +0.40(+0.63%) |
Jan 12, 2022 | 63.65 | 63.96 | 63.20 | 63.89 | 2,338,461 | -0.01(-0.01%) |
Jan 11, 2022 | 64.92 | 65.22 | 63.48 | 63.90 | 3,656,140 | -1.17(-1.80%) |
Jan 10, 2022 | 64.72 | 65.40 | 64.52 | 65.07 | 4,037,468 | +0.71(+1.10%) |
Jan 07, 2022 | 63.59 | 64.67 | 63.10 | 64.36 | 2,869,893 | +0.56(+0.88%) |
Jan 06, 2022 | 64.44 | 64.80 | 63.63 | 63.80 | 2,465,060 | -0.50(-0.78%) |
Jan 05, 2022 | 63.68 | 65.02 | 63.49 | 64.31 | 4,472,860 | +0.62(+0.98%) |
Jan 04, 2022 | 63.22 | 64.76 | 63.12 | 63.68 | 4,505,960 | +0.40(+0.63%) |
Jan 03, 2022 | 63.01 | 63.33 | 62.25 | 63.28 | 3,758,870 | +0.22(+0.35%) |
Dec 31, 2021 | 62.82 | 63.32 | 61.87 | 63.06 | 6,124,650 | -0.49(-0.78%) |
Dec 30, 2021 | 63.54 | 63.61 | 63.14 | 63.55 | 1,872,962 | +0.25(+0.40%) |
Dec 29, 2021 | 63.08 | 63.41 | 62.84 | 63.30 | 1,613,179 | +0.32(+0.50%) |
Dec 28, 2021 | 62.24 | 62.99 | 62.24 | 62.98 | 1,303,281 | +0.75(+1.20%) |
Dec 27, 2021 | 62.24 | 62.41 | 61.83 | 62.24 | 1,300,707 | +0.20(+0.32%) |
Dec 23, 2021 | 62.22 | 62.43 | 61.92 | 62.04 | 2,622,232 | -0.11(-0.18%) |
Dec 22, 2021 | 61.24 | 62.35 | 61.24 | 62.15 | 2,412,600 | +0.36(+0.59%) |
Dec 21, 2021 | 62.44 | 62.65 | 61.57 | 61.79 | 3,114,688 | -0.30(-0.48%) |
Dec 20, 2021 | 62.09 | 62.20 | 60.75 | 62.09 | 2,566,176 | +0.11(+0.18%) |
Dec 17, 2021 | 63.22 | 63.71 | 61.83 | 61.98 | 5,690,831 | -1.80(-2.83%) |
Dec 16, 2021 | 63.44 | 64.36 | 63.19 | 63.78 | 4,080,822 | +0.12(+0.19%) |
Dec 15, 2021 | 62.59 | 63.72 | 62.53 | 63.66 | 3,737,178 | +1.32(+2.12%) |
Dec 14, 2021 | 62.28 | 62.60 | 61.72 | 62.34 | 3,353,644 | -0.06(-0.10%) |
Dec 13, 2021 | 61.47 | 62.77 | 61.47 | 62.41 | 2,663,523 | +0.88(+1.43%) |
Dec 10, 2021 | 62.22 | 62.40 | 61.42 | 61.53 | 3,074,333 | -0.27(-0.43%) |
Dec 09, 2021 | 62.03 | 62.18 | 61.50 | 61.80 | 3,483,585 | -0.29(-0.46%) |
Dec 08, 2021 | 61.15 | 62.28 | 60.98 | 62.08 | 3,285,956 | +0.99(+1.62%) |
Dec 07, 2021 | 60.22 | 61.11 | 59.99 | 61.09 | 5,394,621 | +0.80(+1.32%) |
Dec 06, 2021 | 60.78 | 61.42 | 60.26 | 60.30 | 4,077,615 | +0.01(+0.02%) |
Dec 03, 2021 | 60.18 | 60.67 | 59.35 | 60.29 | 3,597,797 | +0.48(+0.80%) |
Dec 02, 2021 | 59.57 | 60.36 | 59.53 | 59.81 | 3,219,948 | +0.41(+0.69%) |
Dec 01, 2021 | 59.59 | 60.66 | 59.07 | 59.40 | 3,857,261 | +0.44(+0.75%) |
Nov 30, 2021 | 60.48 | 60.48 | 58.74 | 58.95 | 4,646,322 | -1.72(-2.84%) |
Nov 29, 2021 | 59.87 | 60.85 | 59.39 | 60.68 | 2,843,266 | +0.77(+1.28%) |
Nov 26, 2021 | 60.61 | 61.13 | 59.78 | 59.91 | 2,317,666 | -0.73(-1.21%) |
Nov 24, 2021 | 60.94 | 61.00 | 60.41 | 60.64 | 2,221,937 | -0.27(-0.44%) |
Nov 23, 2021 | 61.17 | 61.27 | 60.62 | 60.91 | 2,078,004 | +0.46(+0.77%) |
Nov 22, 2021 | 60.44 | 62.01 | 60.09 | 60.44 | 5,634,701 | +0.22(+0.37%) |
Nov 19, 2021 | 59.49 | 60.35 | 59.32 | 60.22 | 3,161,257 | +0.71(+1.20%) |
Nov 18, 2021 | 59.92 | 59.51 | 59.21 | 59.51 | 2,629,590 | -0.59(-0.99%) |
Nov 17, 2021 | 59.17 | 60.18 | 58.91 | 60.10 | 3,810,534 | +0.80(+1.34%) |
Nov 16, 2021 | 59.53 | 59.90 | 59.27 | 59.31 | 2,991,374 | -0.19(-0.31%) |
Nov 15, 2021 | 58.53 | 59.53 | 58.43 | 59.49 | 2,356,860 | +1.09(+1.87%) |
Nov 12, 2021 | 58.68 | 58.85 | 58.09 | 58.40 | 4,155,561 | -0.34(-0.58%) |
Nov 11, 2021 | 59.48 | 59.48 | 58.32 | 58.74 | 2,053,221 | -0.81(-1.37%) |
Nov 10, 2021 | 59.05 | 59.67 | 59.56 | 2,437,545 | +0.72(+1.23%) | |
Nov 09, 2021 | 58.10 | 59.03 | 57.99 | 58.83 | 6,750,966 | +0.80(+1.37%) |
Nov 08, 2021 | 59.06 | 59.20 | 57.69 | 58.04 | 2,871,351 | -0.98(-1.66%) |
Nov 05, 2021 | 58.66 | 59.33 | 58.53 | 59.02 | 4,839,805 | +0.68(+1.16%) |
Nov 04, 2021 | 58.67 | 59.03 | 57.99 | 58.34 | 5,680,304 | -0.40(-0.68%) |
Nov 03, 2021 | 59.53 | 59.98 | 58.24 | 58.74 | 2,591,087 | -1.12(-1.87%) |
Nov 02, 2021 | 60.01 | 60.18 | 59.28 | 59.86 | 2,589,446 | +0.19(+0.33%) |
Nov 01, 2021 | 59.58 | 59.93 | 59.45 | 59.67 | 2,705,151 | -0.08(-0.14%) |
Oct 29, 2021 | 60.61 | 60.68 | 59.29 | 59.75 | 4,413,654 | +0.24(+0.40%) |
Oct 28, 2021 | 58.35 | 59.51 | 3,435,867 | +0.87(+1.48%) | ||
Oct 27, 2021 | 59.81 | 59.98 | 58.40 | 58.64 | 3,833,251 | -1.01(-1.69%) |
Oct 26, 2021 | 59.87 | 59.61 | 59.65 | 4,243,515 | -0.17(-0.28%) | |
Oct 25, 2021 | 60.58 | 60.58 | 59.72 | 59.82 | 2,597,410 | -0.82(-1.36%) |
Oct 22, 2021 | 60.87 | 60.57 | 60.64 | 2,139,089 | -0.06(-0.09%) | |
Oct 21, 2021 | 60.73 | 60.96 | 60.40 | 60.69 | 2,534,213 | +0.04(+0.06%) |
Oct 20, 2021 | 60.29 | 60.96 | 60.26 | 60.66 | 2,687,910 | +0.59(+0.99%) |
Oct 19, 2021 | 60.47 | 60.47 | 59.78 | 60.07 | 2,844,966 | +0.23(+0.39%) |
Oct 18, 2021 | 60.52 | 60.58 | 59.54 | 59.83 | 3,405,623 | -1.16(-1.90%) |
Oct 15, 2021 | 60.57 | 61.05 | 60.31 | 60.99 | 17,286,420 | +0.46(+0.76%) |
Oct 14, 2021 | 59.72 | 60.89 | 59.45 | 60.53 | 5,252,264 | +0.96(+1.62%) |
Oct 13, 2021 | 59.10 | 59.66 | 58.36 | 59.57 | 5,336,679 | +1.29(+2.21%) |
Oct 12, 2021 | 57.72 | 58.36 | 57.50 | 58.28 | 4,365,427 | +0.52(+0.90%) |
Oct 11, 2021 | 57.79 | 58.31 | 56.99 | 57.76 | 5,663,953 | -0.69(-1.19%) |
Oct 08, 2021 | 59.20 | 59.30 | 58.37 | 58.46 | 2,199,284 | -0.72(-1.22%) |
Oct 07, 2021 | 59.67 | 60.23 | 59.13 | 59.18 | 3,110,649 | -0.32(-0.54%) |
Oct 06, 2021 | 58.34 | 59.57 | 58.11 | 59.50 | 3,239,003 | +0.94(+1.61%) |
Oct 05, 2021 | 59.20 | 59.27 | 58.42 | 58.56 | 3,649,864 | -0.56(-0.94%) |
Oct 04, 2021 | 57.72 | 59.33 | 57.71 | 59.11 | 5,324,648 | +1.30(+2.26%) |