Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.55 | 58.98 | 57.57 | 57.79 | 444,468 | -0.57(-0.98%) |
Sep 29, 2022 | 59.63 | 59.63 | 58.27 | 58.36 | 281,675 | -1.89(-3.14%) |
Sep 28, 2022 | 60.13 | 60.84 | 59.34 | 60.26 | 297,231 | +0.25(+0.42%) |
Sep 27, 2022 | 61.01 | 61.29 | 59.37 | 60.00 | 172,562 | -0.72(-1.18%) |
Sep 26, 2022 | 61.31 | 61.89 | 60.44 | 60.72 | 226,771 | -0.98(-1.59%) |
Sep 23, 2022 | 62.47 | 62.47 | 61.12 | 61.70 | 191,928 | -1.15(-1.83%) |
Sep 22, 2022 | 65.29 | 65.60 | 62.67 | 62.84 | 322,039 | -2.43(-3.72%) |
Sep 21, 2022 | 65.56 | 66.81 | 64.98 | 65.27 | 212,667 | -0.08(-0.13%) |
Sep 20, 2022 | 65.09 | 65.83 | 64.85 | 65.36 | 158,480 | +0.04(+0.06%) |
Sep 19, 2022 | 63.41 | 65.44 | 63.41 | 65.32 | 182,503 | +0.97(+1.51%) |
Sep 16, 2022 | 63.68 | 64.40 | 61.94 | 64.35 | 1,112,306 | +0.79(+1.24%) |
Sep 15, 2022 | 62.21 | 63.91 | 61.95 | 63.56 | 243,339 | +1.48(+2.38%) |
Sep 14, 2022 | 61.89 | 62.49 | 61.13 | 62.08 | 223,683 | +0.19(+0.30%) |
Sep 13, 2022 | 63.20 | 63.49 | 61.71 | 61.89 | 215,039 | -2.23(-3.48%) |
Sep 12, 2022 | 63.98 | 64.32 | 62.92 | 64.12 | 170,709 | +0.66(+1.04%) |
Sep 09, 2022 | 62.37 | 63.64 | 62.26 | 63.47 | 163,072 | +1.71(+2.77%) |
Sep 08, 2022 | 60.64 | 61.97 | 59.81 | 61.75 | 189,183 | +0.84(+1.38%) |
Sep 07, 2022 | 60.32 | 61.37 | 60.11 | 60.91 | 161,445 | +0.25(+0.42%) |
Sep 06, 2022 | 62.85 | 62.85 | 60.37 | 60.66 | 210,652 | -1.69(-2.72%) |
Sep 02, 2022 | 63.17 | 63.61 | 62.02 | 62.35 | 145,999 | -0.27(-0.44%) |
Sep 01, 2022 | 63.32 | 63.32 | 62.20 | 62.63 | 136,039 | -0.78(-1.23%) |
Aug 31, 2022 | 63.52 | 63.80 | 62.57 | 63.41 | 187,550 | -0.11(-0.18%) |
Aug 30, 2022 | 63.66 | 63.76 | 62.71 | 63.52 | 139,195 | +0.15(+0.24%) |
Aug 29, 2022 | 64.82 | 64.82 | 63.24 | 63.37 | 155,380 | -1.68(-2.58%) |
Aug 26, 2022 | 67.20 | 67.20 | 64.94 | 65.05 | 163,289 | -1.89(-2.83%) |
Aug 25, 2022 | 65.89 | 67.26 | 65.89 | 66.94 | 142,374 | +0.96(+1.46%) |
Aug 24, 2022 | 66.34 | 66.45 | 65.67 | 65.98 | 101,212 | -0.64(-0.96%) |
Aug 23, 2022 | 67.25 | 67.53 | 66.52 | 66.62 | 121,098 | -0.53(-0.79%) |
Aug 22, 2022 | 68.76 | 68.76 | 66.91 | 67.15 | 144,319 | -2.23(-3.22%) |
Aug 19, 2022 | 69.95 | 70.24 | 68.72 | 69.38 | 319,494 | -0.85(-1.21%) |
Aug 18, 2022 | 70.37 | 70.37 | 69.59 | 70.22 | 102,551 | -0.08(-0.11%) |
Aug 17, 2022 | 70.57 | 70.63 | 69.84 | 70.30 | 105,084 | -0.99(-1.39%) |
Aug 16, 2022 | 70.55 | 71.54 | 69.59 | 71.29 | 126,285 | +0.80(+1.14%) |
Aug 15, 2022 | 69.19 | 70.57 | 68.59 | 70.49 | 125,853 | +0.57(+0.82%) |
Aug 12, 2022 | 69.80 | 70.59 | 69.24 | 69.91 | 131,373 | +0.24(+0.34%) |
Aug 11, 2022 | 69.17 | 69.79 | 68.37 | 69.68 | 127,423 | +1.30(+1.90%) |
Aug 10, 2022 | 68.11 | 68.96 | 67.78 | 68.38 | 146,971 | +0.81(+1.20%) |
Aug 09, 2022 | 67.45 | 67.65 | 66.41 | 67.57 | 165,439 | +0.37(+0.55%) |
Aug 08, 2022 | 67.34 | 67.71 | 66.88 | 67.20 | 141,557 | -0.38(-0.56%) |
Aug 05, 2022 | 66.26 | 67.79 | 65.88 | 67.58 | 144,629 | +1.18(+1.77%) |
Aug 04, 2022 | 66.18 | 67.44 | 66.01 | 66.40 | 129,780 | -0.21(-0.31%) |
Aug 03, 2022 | 66.14 | 66.94 | 65.20 | 66.61 | 128,738 | +0.70(+1.06%) |
Aug 02, 2022 | 66.45 | 66.73 | 65.88 | 65.91 | 141,948 | -0.64(-0.96%) |
Aug 01, 2022 | 66.17 | 67.17 | 65.35 | 66.55 | 153,970 | +0.34(+0.51%) |
Jul 29, 2022 | 65.89 | 66.96 | 65.68 | 66.21 | 189,741 | +0.40(+0.61%) |
Jul 28, 2022 | 65.90 | 66.21 | 64.90 | 65.81 | 120,381 | -0.09(-0.14%) |
Jul 27, 2022 | 65.08 | 66.60 | 65.02 | 65.90 | 226,815 | +0.74(+1.14%) |
Jul 26, 2022 | 65.53 | 67.15 | 65.09 | 65.16 | 297,878 | -1.35(-2.03%) |
Jul 25, 2022 | 65.63 | 66.84 | 65.54 | 66.51 | 257,606 | +1.45(+2.23%) |
Jul 22, 2022 | 65.28 | 65.75 | 64.49 | 65.06 | 169,909 | -0.31(-0.47%) |
Jul 21, 2022 | 65.38 | 65.82 | 64.62 | 65.37 | 155,203 | -0.60(-0.91%) |
Jul 20, 2022 | 64.96 | 66.06 | 64.96 | 65.97 | 254,014 | +0.62(+0.95%) |
Jul 19, 2022 | 64.37 | 66.20 | 64.37 | 65.35 | 190,868 | +1.60(+2.51%) |
Jul 18, 2022 | 64.23 | 64.93 | 63.42 | 63.75 | 104,045 | -0.07(-0.10%) |
Jul 15, 2022 | 62.95 | 64.16 | 62.36 | 63.82 | 155,444 | +1.95(+3.15%) |
Jul 14, 2022 | 62.06 | 62.44 | 61.05 | 61.87 | 112,529 | -1.39(-2.19%) |
Jul 13, 2022 | 64.38 | 64.60 | 62.86 | 63.25 | 104,961 | -1.43(-2.21%) |
Jul 12, 2022 | 64.21 | 65.19 | 64.08 | 64.69 | 120,640 | +0.11(+0.17%) |
Jul 11, 2022 | 63.95 | 64.64 | 63.82 | 64.57 | 130,728 | +0.27(+0.42%) |
Jul 08, 2022 | 64.56 | 64.94 | 63.81 | 64.30 | 81,129 | -0.08(-0.13%) |
Jul 07, 2022 | 64.88 | 65.47 | 64.25 | 64.39 | 118,981 | -0.05(-0.07%) |
Jul 06, 2022 | 64.08 | 64.57 | 63.54 | 64.43 | 210,842 | -0.16(-0.25%) |
Jul 05, 2022 | 63.19 | 64.63 | 62.33 | 64.59 | 206,558 | +0.35(+0.54%) |
Jul 01, 2022 | 63.34 | 64.35 | 62.59 | 64.25 | 153,568 | +0.66(+1.05%) |
Jun 30, 2022 | 62.16 | 63.77 | 61.57 | 63.58 | 204,699 | +0.38(+0.61%) |
Jun 29, 2022 | 63.31 | 63.51 | 62.36 | 63.20 | 193,691 | +0.16(+0.25%) |
Jun 28, 2022 | 63.79 | 64.70 | 63.02 | 63.04 | 223,285 | -0.53(-0.84%) |
Jun 27, 2022 | 63.83 | 64.18 | 63.16 | 63.57 | 146,147 | +0.38(+0.61%) |
Jun 24, 2022 | 61.82 | 63.70 | 61.82 | 63.19 | 409,588 | +1.49(+2.41%) |
Jun 23, 2022 | 63.32 | 64.23 | 61.25 | 61.70 | 160,329 | -1.86(-2.93%) |
Jun 22, 2022 | 63.09 | 63.96 | 62.90 | 63.56 | 249,454 | -0.52(-0.80%) |
Jun 21, 2022 | 62.94 | 64.08 | 62.61 | 64.08 | 259,797 | +1.75(+2.81%) |
Jun 17, 2022 | 62.80 | 63.35 | 61.93 | 62.33 | 667,454 | +0.18(+0.29%) |
Jun 16, 2022 | 62.57 | 63.33 | 61.04 | 62.15 | 313,211 | -1.25(-1.98%) |
Jun 15, 2022 | 63.28 | 64.14 | 62.65 | 63.40 | 303,379 | +0.53(+0.85%) |
Jun 14, 2022 | 62.66 | 63.07 | 62.05 | 62.87 | 192,631 | +0.70(+1.13%) |
Jun 13, 2022 | 62.05 | 63.32 | 61.68 | 62.17 | 176,824 | -1.23(-1.93%) |
Jun 10, 2022 | 64.29 | 64.91 | 63.12 | 63.39 | 217,549 | -1.96(-2.99%) |
Jun 09, 2022 | 66.97 | 67.16 | 65.34 | 65.35 | 219,862 | -1.84(-2.73%) |
Jun 08, 2022 | 67.52 | 67.71 | 66.70 | 67.19 | 190,157 | -0.80(-1.17%) |
Jun 07, 2022 | 67.47 | 68.05 | 67.20 | 67.98 | 172,285 | +0.02(+0.03%) |
Jun 06, 2022 | 68.16 | 68.65 | 67.90 | 67.96 | 147,487 | +0.12(+0.18%) |
Jun 03, 2022 | 68.39 | 68.57 | 67.37 | 67.84 | 226,730 | -0.71(-1.04%) |
Jun 02, 2022 | 67.62 | 68.59 | 67.09 | 68.55 | 212,600 | +0.80(+1.17%) |
Jun 01, 2022 | 68.39 | 68.46 | 67.05 | 67.76 | 231,776 | -0.66(-0.97%) |
May 31, 2022 | 67.81 | 68.72 | 67.26 | 68.42 | 162,938 | +0.12(+0.18%) |
May 27, 2022 | 67.66 | 68.49 | 67.32 | 68.30 | 117,929 | +0.94(+1.39%) |
May 26, 2022 | 65.87 | 67.45 | 65.87 | 67.36 | 812,954 | +1.85(+2.83%) |
May 25, 2022 | 64.97 | 66.10 | 64.66 | 65.51 | 542,390 | +0.54(+0.84%) |
May 24, 2022 | 66.36 | 66.36 | 64.27 | 64.97 | 299,831 | -1.55(-2.34%) |
May 23, 2022 | 66.00 | 66.94 | 65.42 | 66.52 | 203,469 | +1.50(+2.30%) |
May 20, 2022 | 64.41 | 65.26 | 63.18 | 65.02 | 284,070 | +0.95(+1.48%) |
May 19, 2022 | 64.07 | 64.91 | 63.36 | 64.08 | 274,009 | -0.52(-0.81%) |
May 18, 2022 | 65.92 | 66.38 | 64.34 | 64.60 | 342,037 | -1.41(-2.14%) |
May 17, 2022 | 64.85 | 66.51 | 64.20 | 66.02 | 193,825 | +2.05(+3.21%) |
May 16, 2022 | 64.13 | 64.77 | 62.97 | 63.97 | 199,625 | -0.44(-0.68%) |
May 13, 2022 | 64.88 | 65.33 | 63.98 | 64.41 | 192,290 | -0.19(-0.29%) |
May 12, 2022 | 64.56 | 64.59 | 63.39 | 64.59 | 234,080 | -0.07(-0.10%) |
May 11, 2022 | 65.68 | 66.30 | 64.39 | 64.66 | 253,339 | -0.72(-1.10%) |
May 10, 2022 | 65.98 | 66.45 | 64.51 | 65.38 | 231,642 | -0.33(-0.50%) |
May 09, 2022 | 65.08 | 66.58 | 64.47 | 65.71 | 273,741 | -0.07(-0.10%) |
May 06, 2022 | 65.92 | 66.35 | 64.83 | 65.77 | 259,589 | -0.24(-0.37%) |
May 05, 2022 | 66.48 | 67.27 | 64.96 | 66.02 | 234,403 | -1.17(-1.74%) |
May 04, 2022 | 65.48 | 67.52 | 65.25 | 67.19 | 194,229 | +1.77(+2.71%) |
May 03, 2022 | 64.59 | 65.85 | 64.03 | 65.42 | 204,440 | +0.83(+1.28%) |
May 02, 2022 | 63.57 | 64.60 | 63.05 | 64.59 | 256,504 | +1.45(+2.30%) |
Apr 29, 2022 | 65.36 | 65.54 | 62.81 | 63.14 | 271,365 | -2.50(-3.80%) |
Apr 28, 2022 | 65.15 | 66.12 | 64.29 | 65.63 | 178,582 | +0.93(+1.44%) |
Apr 27, 2022 | 64.71 | 65.45 | 63.87 | 64.70 | 304,471 | +0.02(+0.03%) |
Apr 26, 2022 | 69.56 | 69.56 | 64.55 | 64.68 | 500,773 | -1.37(-2.07%) |
Apr 25, 2022 | 65.09 | 66.12 | 64.26 | 66.05 | 389,845 | +0.37(+0.57%) |
Apr 22, 2022 | 66.36 | 66.86 | 65.68 | 65.68 | 290,176 | -0.90(-1.36%) |
Apr 21, 2022 | 67.63 | 68.12 | 66.27 | 66.58 | 226,179 | -0.75(-1.11%) |
Apr 20, 2022 | 67.80 | 68.24 | 67.26 | 67.33 | 177,183 | -0.01(-0.01%) |
Apr 19, 2022 | 66.39 | 67.47 | 65.69 | 67.34 | 281,347 | +1.30(+1.97%) |
Apr 18, 2022 | 65.18 | 66.49 | 65.18 | 66.03 | 252,589 | +0.85(+1.30%) |
Apr 14, 2022 | 65.41 | 65.96 | 64.71 | 65.18 | 249,365 | -0.15(-0.23%) |
Apr 13, 2022 | 64.11 | 65.68 | 63.92 | 65.33 | 259,747 | +1.02(+1.59%) |
Apr 12, 2022 | 64.84 | 66.18 | 64.16 | 64.31 | 221,515 | -0.35(-0.55%) |
Apr 11, 2022 | 64.49 | 65.88 | 64.49 | 64.66 | 259,243 | +0.28(+0.43%) |
Apr 08, 2022 | 64.87 | 65.36 | 64.26 | 64.38 | 237,151 | -0.30(-0.46%) |
Apr 07, 2022 | 65.55 | 66.58 | 64.38 | 64.68 | 321,944 | -0.61(-0.94%) |
Apr 06, 2022 | 66.28 | 66.55 | 65.25 | 65.30 | 254,200 | -1.09(-1.64%) |
Apr 05, 2022 | 66.04 | 67.42 | 66.04 | 66.39 | 280,716 | +0.34(+0.52%) |
Apr 04, 2022 | 67.42 | 67.42 | 65.71 | 66.04 | 336,708 | -1.27(-1.88%) |
Apr 01, 2022 | 66.95 | 68.05 | 66.66 | 67.31 | 430,746 | +1.04(+1.57%) |
Mar 31, 2022 | 67.47 | 68.42 | 66.09 | 66.26 | 250,082 | -1.50(-2.21%) |
Mar 30, 2022 | 70.95 | 70.95 | 67.31 | 67.76 | 257,830 | -2.91(-4.11%) |
Mar 29, 2022 | 70.50 | 71.18 | 70.00 | 70.67 | 280,583 | +1.01(+1.44%) |
Mar 28, 2022 | 70.49 | 70.95 | 69.05 | 69.66 | 264,158 | -0.83(-1.18%) |
Mar 25, 2022 | 68.52 | 70.57 | 68.44 | 70.49 | 227,885 | +1.97(+2.88%) |
Mar 24, 2022 | 68.12 | 68.86 | 67.47 | 68.52 | 137,615 | +0.76(+1.13%) |
Mar 23, 2022 | 69.60 | 69.60 | 67.73 | 67.75 | 171,104 | -2.29(-3.27%) |
Mar 22, 2022 | 70.19 | 71.23 | 69.37 | 70.05 | 255,917 | +0.45(+0.64%) |
Mar 21, 2022 | 71.93 | 72.48 | 69.15 | 69.60 | 181,998 | -2.08(-2.90%) |
Mar 18, 2022 | 72.32 | 72.78 | 71.12 | 71.67 | 709,839 | -0.66(-0.91%) |
Mar 17, 2022 | 72.50 | 72.76 | 71.79 | 72.34 | 163,131 | -0.94(-1.28%) |
Mar 16, 2022 | 72.56 | 73.43 | 72.00 | 73.28 | 232,337 | +1.53(+2.13%) |
Mar 15, 2022 | 72.57 | 72.97 | 70.89 | 71.75 | 189,020 | -0.40(-0.55%) |
Mar 14, 2022 | 72.18 | 73.51 | 71.71 | 72.15 | 234,774 | +0.82(+1.15%) |
Mar 11, 2022 | 70.56 | 71.47 | 70.47 | 71.33 | 164,263 | +1.45(+2.08%) |
Mar 10, 2022 | 69.33 | 70.78 | 69.33 | 69.88 | 139,477 | -0.23(-0.33%) |
Mar 09, 2022 | 70.09 | 70.97 | 69.88 | 70.11 | 168,077 | +1.40(+2.03%) |
Mar 08, 2022 | 68.98 | 70.54 | 68.66 | 68.71 | 303,931 | +0.37(+0.55%) |
Mar 07, 2022 | 70.15 | 71.07 | 68.34 | 68.34 | 286,918 | -2.06(-2.92%) |
Mar 04, 2022 | 70.64 | 70.64 | 69.23 | 70.40 | 155,931 | -1.45(-2.02%) |
Mar 03, 2022 | 71.70 | 71.94 | 70.71 | 71.85 | 137,308 | +0.43(+0.60%) |
Mar 02, 2022 | 68.82 | 71.86 | 68.82 | 71.42 | 178,578 | +3.19(+4.68%) |
Mar 01, 2022 | 71.25 | 71.25 | 67.64 | 68.23 | 314,800 | -3.61(-5.03%) |
Feb 28, 2022 | 70.31 | 72.03 | 70.31 | 71.84 | 219,789 | +0.34(+0.48%) |
Feb 25, 2022 | 69.27 | 71.67 | 70.04 | 71.50 | 186,787 | +2.64(+3.84%) |
Feb 24, 2022 | 68.04 | 68.98 | 66.65 | 68.85 | 202,342 | -0.96(-1.37%) |
Feb 23, 2022 | 71.18 | 71.40 | 69.65 | 69.81 | 168,505 | -0.85(-1.20%) |
Feb 22, 2022 | 70.54 | 71.29 | 70.18 | 70.66 | 125,569 | -0.16(-0.22%) |
Feb 18, 2022 | 70.82 | 0 | +0.53(+0.76%) | |||
Feb 17, 2022 | 71.12 | 71.82 | 69.92 | 70.29 | 127,191 | -1.47(-2.05%) |
Feb 16, 2022 | 71.51 | 72.28 | 71.14 | 71.76 | 124,408 | -0.15(-0.21%) |
Feb 15, 2022 | 71.53 | 72.21 | 71.01 | 71.91 | 136,543 | +1.01(+1.42%) |
Feb 14, 2022 | 71.79 | 72.03 | 70.05 | 70.90 | 149,065 | -0.41(-0.57%) |
Feb 11, 2022 | 71.27 | 73.27 | 70.78 | 71.31 | 118,589 | -0.32(-0.44%) |
Feb 10, 2022 | 72.24 | 72.98 | 71.15 | 71.63 | 175,555 | -0.67(-0.93%) |
Feb 09, 2022 | 73.24 | 73.48 | 72.02 | 72.30 | 241,738 | -0.73(-0.99%) |
Feb 08, 2022 | 72.00 | 73.29 | 72.00 | 73.02 | 134,044 | +1.38(+1.93%) |
Feb 07, 2022 | 71.62 | 72.10 | 70.71 | 71.64 | 185,600 | +0.14(+0.19%) |
Feb 04, 2022 | 71.31 | 72.10 | 70.77 | 71.50 | 199,550 | +0.50(+0.70%) |
Feb 03, 2022 | 71.23 | 70.80 | 71.00 | 147,046 | -0.38(-0.53%) | |
Feb 02, 2022 | 71.21 | 71.64 | 70.43 | 71.38 | 238,177 | +0.22(+0.31%) |
Feb 01, 2022 | 70.50 | 71.20 | 69.46 | 71.16 | 302,928 | +0.81(+1.15%) |
Jan 31, 2022 | 69.23 | 70.44 | 70.36 | 283,698 | +0.30(+0.42%) | |
Jan 28, 2022 | 69.41 | 70.21 | 68.34 | 70.06 | 269,676 | +0.90(+1.30%) |
Jan 27, 2022 | 72.17 | 73.34 | 68.86 | 69.16 | 276,503 | -3.10(-4.28%) |
Jan 26, 2022 | 72.45 | 73.33 | 71.56 | 72.26 | 480,913 | +0.93(+1.30%) |
Jan 25, 2022 | 71.36 | 71.49 | 69.05 | 71.33 | 717,442 | +0.40(+0.56%) |
Jan 24, 2022 | 67.92 | 71.44 | 67.92 | 70.93 | 361,614 | +1.26(+1.81%) |
Jan 21, 2022 | 70.29 | 72.45 | 69.42 | 69.67 | 366,374 | -1.22(-1.73%) |
Jan 20, 2022 | 71.50 | 72.28 | 70.63 | 70.89 | 330,615 | -0.69(-0.97%) |
Jan 19, 2022 | 73.79 | 73.79 | 71.33 | 71.59 | 284,366 | -1.81(-2.46%) |
Jan 18, 2022 | 72.28 | 73.82 | 71.80 | 73.40 | 212,722 | +0.37(+0.51%) |
Jan 14, 2022 | 73.02 | 0 | +0.12(+0.17%) | |||
Jan 13, 2022 | 71.93 | 73.28 | 71.66 | 72.90 | 119,617 | +0.74(+1.03%) |
Jan 12, 2022 | 71.40 | 72.60 | 71.23 | 72.16 | 179,025 | +0.98(+1.38%) |
Jan 11, 2022 | 72.10 | 72.10 | 70.79 | 71.18 | 216,180 | -0.45(-0.63%) |
Jan 10, 2022 | 71.51 | 71.99 | 70.82 | 71.63 | 212,584 | +0.41(+0.57%) |
Jan 07, 2022 | 71.23 | 71.81 | 70.71 | 71.23 | 158,986 | +0.09(+0.12%) |
Jan 06, 2022 | 68.88 | 71.27 | 68.74 | 71.14 | 138,252 | +2.96(+4.34%) |
Jan 05, 2022 | 68.72 | 69.33 | 67.94 | 68.18 | 151,349 | -0.07(-0.11%) |
Jan 04, 2022 | 68.57 | 69.66 | 68.22 | 68.25 | 193,142 | +0.28(+0.41%) |
Jan 03, 2022 | 67.32 | 68.75 | 66.96 | 67.97 | 113,371 | +1.11(+1.66%) |
Dec 31, 2021 | 66.95 | 67.35 | 66.47 | 66.86 | 73,070 | -0.23(-0.35%) |
Dec 30, 2021 | 67.45 | 68.11 | 66.93 | 67.09 | 77,234 | -0.44(-0.66%) |
Dec 29, 2021 | 67.38 | 67.71 | 66.91 | 67.54 | 64,977 | +0.33(+0.50%) |
Dec 28, 2021 | 67.34 | 67.97 | 66.94 | 67.21 | 81,260 | -0.19(-0.29%) |
Dec 27, 2021 | 66.55 | 67.55 | 65.62 | 67.40 | 77,711 | +0.91(+1.37%) |
Dec 23, 2021 | 66.15 | 66.83 | 66.01 | 66.49 | 73,344 | +0.64(+0.97%) |
Dec 22, 2021 | 65.32 | 65.90 | 64.99 | 65.85 | 111,801 | +0.29(+0.44%) |
Dec 21, 2021 | 65.97 | 67.11 | 65.19 | 65.56 | 257,521 | +0.25(+0.38%) |
Dec 20, 2021 | 65.05 | 65.79 | 63.75 | 65.31 | 281,967 | -0.64(-0.97%) |
Dec 17, 2021 | 67.62 | 67.62 | 65.29 | 65.95 | 833,216 | -1.48(-2.20%) |
Dec 16, 2021 | 67.17 | 68.47 | 66.49 | 67.44 | 315,213 | +0.97(+1.46%) |
Dec 15, 2021 | 65.48 | 66.83 | 64.75 | 66.46 | 369,596 | +1.36(+2.09%) |
Dec 14, 2021 | 64.83 | 66.59 | 64.42 | 65.10 | 258,769 | +0.39(+0.60%) |
Dec 13, 2021 | 65.80 | 65.80 | 64.42 | 64.71 | 170,536 | -1.15(-1.74%) |
Dec 10, 2021 | 65.86 | 66.36 | 64.81 | 65.86 | 87,282 | +0.19(+0.30%) |
Dec 09, 2021 | 65.92 | 66.26 | 65.43 | 65.67 | 87,778 | -0.88(-1.32%) |
Dec 08, 2021 | 66.70 | 68.12 | 66.33 | 66.55 | 88,160 | -0.02(-0.03%) |
Dec 07, 2021 | 68.64 | 69.08 | 66.17 | 66.57 | 158,951 | -1.59(-2.34%) |
Dec 06, 2021 | 66.24 | 69.23 | 66.09 | 68.16 | 246,064 | +2.83(+4.33%) |
Dec 03, 2021 | 66.20 | 66.41 | 65.11 | 65.33 | 146,999 | -0.46(-0.70%) |
Dec 02, 2021 | 65.18 | 67.00 | 65.18 | 65.80 | 204,675 | +1.15(+1.78%) |
Dec 01, 2021 | 66.11 | 66.57 | 64.46 | 64.65 | 243,938 | +0.31(+0.48%) |
Nov 30, 2021 | 63.79 | 65.12 | 63.59 | 64.34 | 332,947 | -0.41(-0.63%) |
Nov 29, 2021 | 66.36 | 66.39 | 64.59 | 64.75 | 138,823 | -0.60(-0.92%) |
Nov 26, 2021 | 66.36 | 67.21 | 64.48 | 65.35 | 136,724 | -3.63(-5.27%) |
Nov 24, 2021 | 69.51 | 69.72 | 68.67 | 68.98 | 100,067 | -0.55(-0.79%) |
Nov 23, 2021 | 68.77 | 69.93 | 67.02 | 69.54 | 230,629 | +1.24(+1.81%) |
Nov 22, 2021 | 66.70 | 68.73 | 66.44 | 68.30 | 141,020 | +2.21(+3.34%) |
Nov 19, 2021 | 66.43 | 66.43 | 65.05 | 66.09 | 90,451 | -1.07(-1.59%) |
Nov 18, 2021 | 67.91 | 67.54 | 67.08 | 67.16 | 124,503 | -0.76(-1.12%) |
Nov 17, 2021 | 68.41 | 68.41 | 67.43 | 67.92 | 122,786 | -0.56(-0.81%) |
Nov 16, 2021 | 68.51 | 68.89 | 67.84 | 68.47 | 142,489 | +0.19(+0.29%) |
Nov 15, 2021 | 68.44 | 68.71 | 67.77 | 68.28 | 118,638 | +0.17(+0.24%) |
Nov 12, 2021 | 68.09 | 68.48 | 66.91 | 68.11 | 120,821 | +0.24(+0.36%) |
Nov 11, 2021 | 67.27 | 68.19 | 66.38 | 67.87 | 83,258 | +0.88(+1.31%) |
Nov 10, 2021 | 67.68 | 66.83 | 66.99 | 95,133 | -0.56(-0.82%) | |
Nov 09, 2021 | 67.95 | 68.11 | 67.19 | 67.55 | 64,862 | -0.64(-0.94%) |
Nov 08, 2021 | 68.23 | 68.59 | 67.32 | 68.19 | 98,030 | +0.28(+0.41%) |
Nov 05, 2021 | 66.43 | 68.02 | 66.43 | 67.91 | 185,085 | +2.18(+3.31%) |
Nov 04, 2021 | 67.17 | 67.17 | 64.54 | 65.73 | 249,058 | -1.49(-2.22%) |
Nov 03, 2021 | 67.13 | 68.36 | 66.59 | 67.23 | 161,784 | -0.06(-0.10%) |
Nov 02, 2021 | 68.70 | 68.70 | 66.98 | 67.29 | 117,728 | -1.23(-1.79%) |
Nov 01, 2021 | 67.39 | 69.06 | 67.38 | 68.52 | 206,556 | +1.85(+2.78%) |
Oct 29, 2021 | 65.86 | 66.91 | 65.86 | 66.67 | 192,464 | +0.92(+1.40%) |
Oct 28, 2021 | 63.48 | 65.80 | 63.36 | 65.74 | 230,461 | +2.84(+4.52%) |
Oct 27, 2021 | 63.67 | 64.70 | 62.65 | 62.90 | 219,404 | -1.26(-1.97%) |
Oct 26, 2021 | 64.56 | 64.17 | 517,382 | -5.39(-7.76%) | ||
Oct 25, 2021 | 68.99 | 69.63 | 68.64 | 69.56 | 79,979 | +0.95(+1.38%) |
Oct 22, 2021 | 68.94 | 69.44 | 68.32 | 68.61 | 76,874 | -0.12(-0.17%) |
Oct 21, 2021 | 68.61 | 68.85 | 68.16 | 68.73 | 125,968 | +0.18(+0.26%) |
Oct 20, 2021 | 66.78 | 68.69 | 66.64 | 68.56 | 87,440 | +1.71(+2.55%) |
Oct 19, 2021 | 67.18 | 67.18 | 66.19 | 66.85 | 77,433 | +0.15(+0.22%) |
Oct 18, 2021 | 67.03 | 67.65 | 66.61 | 66.70 | 66,662 | -0.22(-0.33%) |
Oct 15, 2021 | 69.16 | 69.16 | 66.67 | 66.92 | 163,829 | -0.96(-1.41%) |
Oct 14, 2021 | 67.66 | 67.93 | 66.26 | 67.88 | 79,662 | +0.97(+1.45%) |
Oct 13, 2021 | 66.89 | 66.99 | 65.25 | 66.91 | 73,306 | +0.03(+0.04%) |
Oct 12, 2021 | 66.77 | 67.14 | 65.94 | 66.89 | 63,645 | -0.02(-0.03%) |
Oct 11, 2021 | 68.37 | 68.37 | 66.83 | 66.91 | 54,892 | -1.10(-1.61%) |
Oct 08, 2021 | 68.13 | 68.38 | 67.75 | 68.00 | 69,507 | -0.10(-0.15%) |
Oct 07, 2021 | 67.42 | 68.25 | 67.42 | 68.10 | 94,543 | +0.79(+1.18%) |
Oct 06, 2021 | 66.74 | 67.36 | 65.31 | 67.31 | 138,595 | +0.09(+0.14%) |
Oct 05, 2021 | 66.97 | 67.43 | 66.17 | 67.22 | 124,596 | +0.47(+0.70%) |
Oct 04, 2021 | 66.60 | 67.34 | 65.60 | 66.75 | 84,642 | +0.14(+0.21%) |