Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.46 | 60.36 | 59.32 | 59.36 | 10,363,697 | +0.01(+0.02%) |
Aug 30, 2022 | 59.93 | 60.02 | 59.15 | 59.35 | 5,054,612 | -0.60(-1.01%) |
Aug 29, 2022 | 59.71 | 60.31 | 59.29 | 59.95 | 5,711,776 | -0.24(-0.40%) |
Aug 26, 2022 | 61.95 | 62.07 | 60.04 | 60.19 | 7,369,784 | -1.66(-2.68%) |
Aug 25, 2022 | 61.99 | 62.34 | 61.48 | 61.85 | 4,559,484 | -0.13(-0.22%) |
Aug 24, 2022 | 61.20 | 62.06 | 61.02 | 61.99 | 6,160,362 | +0.84(+1.38%) |
Aug 23, 2022 | 61.63 | 61.79 | 61.07 | 61.14 | 5,637,683 | -0.76(-1.22%) |
Aug 22, 2022 | 62.61 | 62.83 | 61.70 | 61.90 | 5,658,502 | -0.82(-1.30%) |
Aug 19, 2022 | 62.58 | 63.00 | 62.33 | 62.72 | 5,270,133 | -0.18(-0.29%) |
Aug 18, 2022 | 62.82 | 63.08 | 62.46 | 62.90 | 3,748,042 | +0.04(+0.06%) |
Aug 17, 2022 | 63.12 | 63.18 | 62.59 | 62.86 | 4,371,244 | -0.43(-0.68%) |
Aug 16, 2022 | 62.55 | 63.63 | 62.43 | 63.29 | 5,478,697 | +0.75(+1.20%) |
Aug 15, 2022 | 61.79 | 62.74 | 61.49 | 62.55 | 4,964,346 | +0.94(+1.53%) |
Aug 12, 2022 | 61.88 | 62.06 | 61.21 | 61.60 | 5,042,059 | -0.09(-0.14%) |
Aug 11, 2022 | 62.19 | 62.47 | 61.54 | 61.69 | 3,789,457 | -0.17(-0.28%) |
Aug 10, 2022 | 61.72 | 62.05 | 61.59 | 61.86 | 3,748,898 | +0.52(+0.84%) |
Aug 09, 2022 | 61.57 | 61.72 | 61.24 | 61.35 | 3,622,143 | -0.01(-0.02%) |
Aug 08, 2022 | 61.43 | 61.98 | 61.13 | 61.36 | 5,136,296 | +0.16(+0.27%) |
Aug 05, 2022 | 61.56 | 61.56 | 60.57 | 61.19 | 5,919,210 | -0.46(-0.75%) |
Aug 04, 2022 | 62.34 | 62.55 | 61.49 | 61.65 | 5,911,824 | -0.84(-1.35%) |
Aug 03, 2022 | 62.07 | 62.68 | 61.87 | 62.50 | 5,547,351 | +0.35(+0.57%) |
Aug 02, 2022 | 62.53 | 62.53 | 61.93 | 62.14 | 5,404,820 | -0.12(-0.20%) |
Aug 01, 2022 | 61.34 | 62.53 | 61.33 | 62.27 | 6,379,461 | +0.82(+1.33%) |
Jul 29, 2022 | 60.87 | 61.84 | 60.84 | 61.45 | 6,457,471 | -0.15(-0.25%) |
Jul 28, 2022 | 61.00 | 61.79 | 60.60 | 61.60 | 5,448,868 | +0.55(+0.90%) |
Jul 27, 2022 | 60.43 | 61.24 | 59.77 | 61.06 | 8,651,097 | +0.66(+1.10%) |
Jul 26, 2022 | 59.93 | 60.54 | 59.47 | 60.40 | 8,025,543 | +0.17(+0.29%) |
Jul 25, 2022 | 59.55 | 60.57 | 59.40 | 60.22 | 6,618,004 | +0.74(+1.24%) |
Jul 22, 2022 | 59.23 | 59.52 | 59.05 | 59.48 | 4,981,046 | +0.61(+1.04%) |
Jul 21, 2022 | 58.93 | 59.21 | 58.49 | 58.87 | 4,584,004 | -0.10(-0.16%) |
Jul 20, 2022 | 59.30 | 59.48 | 58.55 | 58.97 | 6,623,873 | +0.03(+0.05%) |
Jul 19, 2022 | 58.41 | 59.11 | 58.15 | 58.94 | 9,066,123 | +1.30(+2.26%) |
Jul 18, 2022 | 58.12 | 58.54 | 57.55 | 57.63 | 7,174,788 | -0.65(-1.12%) |
Jul 15, 2022 | 59.14 | 59.14 | 57.94 | 58.28 | 6,576,102 | -0.13(-0.23%) |
Jul 14, 2022 | 58.57 | 58.72 | 57.82 | 58.42 | 7,566,208 | -1.05(-1.76%) |
Jul 13, 2022 | 59.53 | 60.12 | 58.98 | 59.47 | 5,276,062 | -0.57(-0.94%) |
Jul 12, 2022 | 60.18 | 60.93 | 59.76 | 60.03 | 6,170,903 | +0.27(+0.45%) |
Jul 11, 2022 | 60.02 | 60.28 | 59.51 | 59.76 | 5,443,570 | -0.15(-0.26%) |
Jul 08, 2022 | 59.85 | 60.29 | 59.65 | 59.92 | 5,160,290 | +0.07(+0.11%) |
Jul 07, 2022 | 59.80 | 60.10 | 59.28 | 59.85 | 9,840,149 | -0.04(-0.06%) |
Jul 06, 2022 | 60.00 | 60.38 | 59.63 | 59.89 | 8,900,308 | -0.07(-0.11%) |
Jul 05, 2022 | 60.58 | 60.65 | 58.66 | 59.95 | 9,619,751 | -0.83(-1.36%) |
Jul 01, 2022 | 59.06 | 61.05 | 59.06 | 60.78 | 9,891,885 | +1.20(+2.01%) |
Jun 30, 2022 | 59.09 | 59.98 | 59.02 | 59.58 | 7,598,179 | +0.04(+0.06%) |
Jun 29, 2022 | 59.01 | 59.84 | 59.00 | 59.54 | 5,269,611 | +0.65(+1.11%) |
Jun 28, 2022 | 59.99 | 60.28 | 58.73 | 58.89 | 7,058,927 | -0.87(-1.45%) |
Jun 27, 2022 | 59.30 | 59.93 | 59.23 | 59.76 | 5,463,838 | -0.02(-0.03%) |
Jun 24, 2022 | 58.77 | 59.83 | 58.51 | 59.78 | 6,887,484 | +1.54(+2.64%) |
Jun 23, 2022 | 57.76 | 58.58 | 57.74 | 58.24 | 6,770,462 | +0.73(+1.26%) |
Jun 22, 2022 | 57.10 | 57.95 | 56.90 | 57.52 | 10,846,962 | +0.44(+0.77%) |
Jun 21, 2022 | 56.56 | 57.32 | 55.62 | 57.08 | 11,096,403 | +0.97(+1.73%) |
Jun 17, 2022 | 56.03 | 56.48 | 55.44 | 56.10 | 11,964,850 | +0.18(+0.32%) |
Jun 16, 2022 | 55.72 | 56.47 | 55.33 | 55.92 | 8,383,704 | -0.41(-0.73%) |
Jun 15, 2022 | 56.24 | 57.13 | 55.62 | 56.33 | 9,655,189 | +0.54(+0.97%) |
Jun 14, 2022 | 56.78 | 56.87 | 55.17 | 55.79 | 7,437,606 | -0.70(-1.23%) |
Jun 13, 2022 | 57.44 | 57.53 | 56.26 | 56.48 | 9,122,524 | -1.53(-2.63%) |
Jun 10, 2022 | 57.73 | 58.50 | 57.29 | 58.01 | 8,662,872 | -0.41(-0.70%) |
Jun 09, 2022 | 59.58 | 60.13 | 58.39 | 58.42 | 7,467,069 | -1.33(-2.22%) |
Jun 08, 2022 | 60.11 | 60.26 | 59.64 | 59.75 | 4,046,810 | -0.59(-0.98%) |
Jun 07, 2022 | 59.12 | 60.44 | 59.04 | 60.34 | 6,214,767 | +0.75(+1.27%) |
Jun 06, 2022 | 59.83 | 60.24 | 59.37 | 59.59 | 4,775,056 | +0.04(+0.06%) |
Jun 03, 2022 | 59.96 | 60.15 | 59.23 | 59.55 | 6,639,824 | -0.60(-1.00%) |
Jun 02, 2022 | 59.97 | 60.17 | 58.65 | 60.15 | 8,090,217 | +0.12(+0.21%) |
Jun 01, 2022 | 60.54 | 60.82 | 59.23 | 60.02 | 7,988,165 | -0.62(-1.02%) |
May 31, 2022 | 60.70 | 61.00 | 59.74 | 60.65 | 9,160,855 | -0.19(-0.31%) |
May 27, 2022 | 59.91 | 60.84 | 59.63 | 60.84 | 9,046,089 | +1.20(+2.02%) |
May 26, 2022 | 59.44 | 60.33 | 59.41 | 59.63 | 6,215,853 | +0.12(+0.21%) |
May 25, 2022 | 59.93 | 60.09 | 58.95 | 59.51 | 8,926,849 | -0.60(-1.00%) |
May 24, 2022 | 59.13 | 60.15 | 58.93 | 60.11 | 6,818,064 | +0.92(+1.55%) |
May 23, 2022 | 59.21 | 59.56 | 58.69 | 59.19 | 7,835,535 | +0.81(+1.39%) |
May 20, 2022 | 58.41 | 58.64 | 57.64 | 58.38 | 14,978,523 | +0.08(+0.13%) |
May 19, 2022 | 57.56 | 58.74 | 56.91 | 58.31 | 11,355,191 | +0.16(+0.28%) |
May 18, 2022 | 62.40 | 62.45 | 57.93 | 58.15 | 13,387,087 | -4.56(-7.27%) |
May 17, 2022 | 63.11 | 63.21 | 61.58 | 62.71 | 10,536,682 | -0.39(-0.62%) |
May 16, 2022 | 63.35 | 63.40 | 62.78 | 63.10 | 8,337,419 | -0.24(-0.38%) |
May 13, 2022 | 62.81 | 63.41 | 62.36 | 63.34 | 8,263,208 | +0.67(+1.07%) |
May 12, 2022 | 62.63 | 62.88 | 61.87 | 62.67 | 9,091,829 | +0.11(+0.18%) |
May 11, 2022 | 62.60 | 63.36 | 62.43 | 62.55 | 10,195,576 | -0.34(-0.55%) |
May 10, 2022 | 63.82 | 64.81 | 62.70 | 62.90 | 11,502,379 | -0.33(-0.52%) |
May 09, 2022 | 62.40 | 63.65 | 62.24 | 63.23 | 12,271,819 | +0.51(+0.81%) |
May 06, 2022 | 62.07 | 62.92 | 61.78 | 62.72 | 9,472,434 | +0.48(+0.77%) |
May 05, 2022 | 62.71 | 63.04 | 61.84 | 62.24 | 9,268,889 | -0.92(-1.45%) |
May 04, 2022 | 61.56 | 63.26 | 61.48 | 63.15 | 8,749,214 | +1.43(+2.32%) |
May 03, 2022 | 61.17 | 61.91 | 60.72 | 61.72 | 9,997,208 | +0.86(+1.41%) |
May 02, 2022 | 62.31 | 62.48 | 60.10 | 60.86 | 10,532,429 | -0.66(-1.07%) |
Apr 29, 2022 | 62.94 | 63.01 | 61.41 | 61.52 | 10,911,026 | -1.66(-2.63%) |
Apr 28, 2022 | 61.26 | 63.29 | 61.17 | 63.18 | 10,256,790 | +2.07(+3.39%) |
Apr 27, 2022 | 62.53 | 62.65 | 61.00 | 61.11 | 10,367,787 | +0.01(+0.02%) |
Apr 26, 2022 | 62.84 | 63.00 | 61.10 | 61.10 | 10,358,865 | -1.66(-2.65%) |
Apr 25, 2022 | 62.60 | 62.94 | 61.56 | 62.76 | 9,342,381 | +0.69(+1.11%) |
Apr 22, 2022 | 62.95 | 63.14 | 62.06 | 62.08 | 8,112,792 | -0.74(-1.18%) |
Apr 21, 2022 | 62.83 | 63.31 | 62.73 | 62.82 | 6,727,381 | +0.11(+0.17%) |
Apr 20, 2022 | 62.25 | 62.94 | 62.25 | 62.72 | 8,630,392 | +0.50(+0.80%) |
Apr 19, 2022 | 60.82 | 62.50 | 60.68 | 62.22 | 7,580,941 | +1.56(+2.58%) |
Apr 18, 2022 | 60.70 | 61.08 | 60.35 | 60.65 | 6,055,307 | -0.14(-0.24%) |
Apr 14, 2022 | 61.21 | 61.27 | 60.76 | 60.80 | 6,971,023 | -0.12(-0.20%) |
Apr 13, 2022 | 60.77 | 61.14 | 60.51 | 60.92 | 6,155,863 | +0.17(+0.28%) |
Apr 12, 2022 | 61.14 | 61.38 | 60.39 | 60.75 | 7,733,906 | +0.25(+0.41%) |
Apr 11, 2022 | 61.03 | 61.21 | 60.40 | 60.50 | 10,159,716 | +0.01(+0.02%) |
Apr 08, 2022 | 60.20 | 60.67 | 59.90 | 60.49 | 8,210,143 | +0.49(+0.81%) |
Apr 07, 2022 | 60.24 | 60.28 | 59.11 | 60.01 | 7,816,511 | -0.31(-0.51%) |
Apr 06, 2022 | 60.16 | 60.67 | 59.84 | 60.31 | 5,648,622 | +0.19(+0.32%) |
Apr 05, 2022 | 59.90 | 60.85 | 59.90 | 60.12 | 5,622,666 | -0.03(-0.05%) |
Apr 04, 2022 | 60.45 | 60.45 | 59.60 | 60.15 | 6,451,361 | -0.47(-0.77%) |
Apr 01, 2022 | 60.11 | 60.72 | 59.35 | 60.62 | 7,230,302 | +0.72(+1.19%) |
Mar 31, 2022 | 59.92 | 60.23 | 59.73 | 59.90 | 8,782,461 | +0.03(+0.05%) |
Mar 30, 2022 | 59.78 | 59.98 | 59.31 | 59.87 | 6,468,232 | +0.04(+0.06%) |
Mar 29, 2022 | 58.89 | 59.84 | 58.89 | 59.83 | 10,500,017 | +1.41(+2.42%) |
Mar 28, 2022 | 58.50 | 58.65 | 58.02 | 58.42 | 8,462,442 | +0.05(+0.08%) |
Mar 25, 2022 | 57.88 | 58.62 | 57.84 | 58.37 | 6,558,642 | +0.64(+1.10%) |
Mar 24, 2022 | 57.99 | 58.04 | 57.21 | 57.74 | 11,509,848 | +0.07(+0.12%) |
Mar 23, 2022 | 58.52 | 58.89 | 57.62 | 57.67 | 7,836,507 | -0.75(-1.28%) |
Mar 22, 2022 | 58.52 | 58.67 | 57.76 | 58.42 | 7,951,565 | +0.19(+0.33%) |
Mar 21, 2022 | 58.39 | 58.72 | 57.96 | 58.23 | 9,415,753 | -0.13(-0.23%) |
Mar 18, 2022 | 58.40 | 58.71 | 57.83 | 58.36 | 13,524,764 | -0.72(-1.22%) |
Mar 17, 2022 | 58.79 | 59.56 | 58.20 | 59.08 | 7,634,199 | +0.30(+0.52%) |
Mar 16, 2022 | 58.32 | 58.99 | 57.90 | 58.78 | 12,722,025 | +0.74(+1.28%) |
Mar 15, 2022 | 56.78 | 58.15 | 56.54 | 58.04 | 10,196,783 | +1.74(+3.08%) |
Mar 14, 2022 | 56.44 | 57.34 | 56.18 | 56.30 | 10,335,482 | +0.21(+0.37%) |
Mar 11, 2022 | 57.41 | 57.95 | 56.00 | 56.10 | 9,891,316 | -0.99(-1.73%) |
Mar 10, 2022 | 57.52 | 57.60 | 56.63 | 57.08 | 7,737,813 | -1.07(-1.84%) |
Mar 09, 2022 | 58.45 | 58.90 | 57.96 | 58.15 | 9,178,444 | +0.47(+0.81%) |
Mar 08, 2022 | 59.27 | 59.59 | 57.60 | 57.69 | 13,740,560 | -1.64(-2.77%) |
Mar 07, 2022 | 60.50 | 60.50 | 59.00 | 59.33 | 14,510,590 | -1.23(-2.04%) |
Mar 04, 2022 | 60.76 | 60.97 | 59.98 | 60.56 | 11,539,999 | -1.02(-1.66%) |
Mar 03, 2022 | 61.77 | 62.14 | 61.34 | 61.59 | 6,890,905 | +0.20(+0.32%) |
Mar 02, 2022 | 60.94 | 61.74 | 60.71 | 61.39 | 7,854,251 | +0.34(+0.56%) |
Mar 01, 2022 | 61.67 | 62.10 | 60.85 | 61.05 | 9,212,077 | -1.08(-1.74%) |
Feb 28, 2022 | 62.22 | 62.57 | 61.36 | 62.13 | 8,343,398 | -1.21(-1.92%) |
Feb 25, 2022 | 61.69 | 63.37 | 62.57 | 63.34 | 7,969,540 | +2.00(+3.26%) |
Feb 24, 2022 | 61.97 | 62.50 | 59.98 | 61.34 | 10,880,525 | -1.55(-2.46%) |
Feb 23, 2022 | 63.24 | 63.55 | 62.81 | 62.89 | 7,564,276 | -0.18(-0.29%) |
Feb 22, 2022 | 63.14 | 63.26 | 62.39 | 63.07 | 9,418,901 | +0.45(+0.71%) |
Feb 18, 2022 | 62.62 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 62.23 | 62.93 | 61.80 | 62.68 | 7,895,895 | +0.33(+0.53%) |
Feb 16, 2022 | 62.65 | 63.12 | 61.86 | 62.35 | 6,432,242 | -0.15(-0.24%) |
Feb 15, 2022 | 62.91 | 63.33 | 62.22 | 62.50 | 7,144,461 | -0.26(-0.41%) |
Feb 14, 2022 | 63.52 | 63.52 | 62.01 | 62.76 | 7,615,117 | -0.53(-0.84%) |
Feb 11, 2022 | 63.65 | 63.93 | 63.15 | 63.29 | 8,568,479 | -0.07(-0.10%) |
Feb 10, 2022 | 63.80 | 64.42 | 63.16 | 63.35 | 8,019,487 | -1.59(-2.45%) |
Feb 09, 2022 | 64.98 | 65.08 | 64.32 | 64.95 | 5,857,008 | +0.38(+0.59%) |
Feb 08, 2022 | 64.26 | 64.80 | 63.96 | 64.57 | 6,945,505 | +0.54(+0.84%) |
Feb 07, 2022 | 63.85 | 64.29 | 63.37 | 64.03 | 7,125,388 | +0.44(+0.69%) |
Feb 04, 2022 | 64.15 | 64.65 | 63.43 | 63.59 | 8,336,037 | -0.87(-1.35%) |
Feb 03, 2022 | 64.26 | 64.96 | 64.46 | 7,667,405 | +0.04(+0.06%) | |
Feb 02, 2022 | 63.39 | 64.57 | 63.11 | 64.43 | 7,252,847 | +1.16(+1.83%) |
Feb 01, 2022 | 63.56 | 63.88 | 62.68 | 63.27 | 6,965,894 | -0.33(-0.52%) |
Jan 31, 2022 | 62.87 | 63.60 | 10,197,974 | +0.58(+0.92%) | ||
Jan 28, 2022 | 61.80 | 63.14 | 60.63 | 63.02 | 16,305,094 | -1.00(-1.56%) |
Jan 27, 2022 | 63.77 | 65.13 | 63.52 | 64.02 | 12,832,142 | +0.81(+1.28%) |
Jan 26, 2022 | 63.07 | 64.04 | 62.74 | 63.21 | 10,568,259 | -0.34(-0.54%) |
Jan 25, 2022 | 63.84 | 63.86 | 62.82 | 63.55 | 13,549,845 | -0.60(-0.93%) |
Jan 24, 2022 | 65.10 | 65.38 | 62.68 | 64.15 | 14,536,980 | -0.71(-1.10%) |
Jan 21, 2022 | 64.74 | 65.92 | 64.71 | 64.86 | 19,898,786 | +0.57(+0.89%) |
Jan 20, 2022 | 64.12 | 64.69 | 64.01 | 64.29 | 11,021,442 | +0.15(+0.24%) |
Jan 19, 2022 | 64.10 | 64.68 | 64.00 | 64.14 | 7,635,524 | +0.22(+0.34%) |
Jan 18, 2022 | 63.82 | 63.97 | 63.24 | 63.92 | 7,102,908 | -0.69(-1.07%) |
Jan 14, 2022 | 64.62 | 0 | +0.44(+0.68%) | |||
Jan 13, 2022 | 63.81 | 64.30 | 63.65 | 64.18 | 7,052,926 | +0.26(+0.40%) |
Jan 12, 2022 | 63.74 | 64.07 | 63.41 | 63.92 | 6,110,735 | +0.10(+0.16%) |
Jan 11, 2022 | 63.89 | 64.01 | 62.86 | 63.82 | 5,579,909 | +0.22(+0.34%) |
Jan 10, 2022 | 64.23 | 64.36 | 63.44 | 63.60 | 7,191,701 | -0.49(-0.77%) |
Jan 07, 2022 | 63.83 | 64.29 | 63.55 | 64.09 | 6,802,845 | +0.16(+0.25%) |
Jan 06, 2022 | 64.09 | 64.45 | 63.54 | 63.93 | 9,700,886 | -0.03(-0.04%) |
Jan 05, 2022 | 63.38 | 64.48 | 63.27 | 63.96 | 11,299,771 | +0.91(+1.44%) |
Jan 04, 2022 | 62.61 | 63.71 | 62.50 | 63.05 | 7,924,853 | +0.46(+0.73%) |
Jan 03, 2022 | 62.39 | 62.92 | 61.75 | 62.60 | 9,462,166 | -0.32(-0.51%) |
Dec 31, 2021 | 62.41 | 63.00 | 62.33 | 62.92 | 5,350,387 | +0.53(+0.85%) |
Dec 30, 2021 | 62.82 | 62.95 | 62.33 | 62.39 | 5,862,894 | -0.26(-0.41%) |
Dec 29, 2021 | 62.38 | 62.80 | 62.20 | 62.64 | 5,036,838 | +0.34(+0.55%) |
Dec 28, 2021 | 61.93 | 62.37 | 61.83 | 62.30 | 3,448,616 | +0.46(+0.75%) |
Dec 27, 2021 | 61.30 | 61.88 | 61.14 | 61.84 | 4,304,939 | +0.55(+0.89%) |
Dec 23, 2021 | 61.30 | 61.58 | 61.15 | 61.29 | 4,177,897 | +0.10(+0.17%) |
Dec 22, 2021 | 60.52 | 61.30 | 60.51 | 61.19 | 5,427,750 | +0.48(+0.79%) |
Dec 21, 2021 | 60.71 | 61.22 | 60.49 | 60.71 | 7,174,061 | -0.43(-0.71%) |
Dec 20, 2021 | 61.13 | 61.27 | 60.77 | 61.14 | 9,531,053 | -0.17(-0.28%) |
Dec 17, 2021 | 61.93 | 62.35 | 61.28 | 61.31 | 13,205,732 | -0.69(-1.11%) |
Dec 16, 2021 | 61.04 | 62.33 | 60.72 | 62.00 | 11,451,093 | +0.85(+1.39%) |
Dec 15, 2021 | 60.01 | 61.32 | 59.91 | 61.15 | 12,428,618 | +1.32(+2.21%) |
Dec 14, 2021 | 59.58 | 59.87 | 59.43 | 59.83 | 11,009,396 | +0.21(+0.35%) |
Dec 13, 2021 | 58.80 | 59.94 | 58.42 | 59.62 | 9,978,433 | +0.86(+1.46%) |
Dec 10, 2021 | 58.06 | 58.90 | 57.67 | 58.76 | 7,415,532 | +1.20(+2.08%) |
Dec 09, 2021 | 57.44 | 57.64 | 57.12 | 57.56 | 3,728,013 | +0.10(+0.18%) |
Dec 08, 2021 | 57.89 | 57.92 | 56.66 | 57.46 | 7,075,867 | -0.50(-0.86%) |
Dec 07, 2021 | 57.97 | 58.46 | 57.78 | 57.96 | 8,177,143 | -0.01(-0.02%) |
Dec 06, 2021 | 57.27 | 58.25 | 57.27 | 57.97 | 6,273,399 | +1.09(+1.93%) |
Dec 03, 2021 | 56.44 | 57.17 | 56.34 | 56.88 | 8,195,669 | +0.76(+1.35%) |
Dec 02, 2021 | 55.51 | 56.50 | 55.38 | 56.12 | 7,971,053 | +0.85(+1.54%) |
Dec 01, 2021 | 56.04 | 56.40 | 55.22 | 55.27 | 6,105,159 | -0.36(-0.64%) |
Nov 30, 2021 | 57.03 | 57.04 | 55.31 | 55.63 | 11,315,212 | -1.60(-2.80%) |
Nov 29, 2021 | 57.03 | 57.37 | 56.53 | 57.23 | 6,625,824 | +0.37(+0.65%) |
Nov 26, 2021 | 57.60 | 57.96 | 56.72 | 56.87 | 5,297,338 | -1.01(-1.74%) |
Nov 24, 2021 | 57.95 | 58.33 | 57.53 | 57.88 | 5,425,042 | -0.08(-0.15%) |
Nov 23, 2021 | 57.57 | 58.14 | 57.46 | 57.96 | 6,933,632 | +0.42(+0.72%) |
Nov 22, 2021 | 57.01 | 57.91 | 56.57 | 57.55 | 7,705,153 | +0.42(+0.74%) |
Nov 19, 2021 | 59.08 | 59.10 | 57.03 | 57.12 | 11,170,689 | -1.72(-2.92%) |
Nov 18, 2021 | 58.54 | 58.91 | 58.39 | 58.84 | 7,732,087 | +0.16(+0.27%) |
Nov 17, 2021 | 58.69 | 58.93 | 58.49 | 58.68 | 11,592,232 | -0.28(-0.48%) |
Nov 16, 2021 | 59.39 | 59.79 | 58.92 | 58.96 | 6,741,628 | -0.36(-0.60%) |
Nov 15, 2021 | 59.23 | 59.41 | 59.00 | 59.32 | 3,711,755 | +0.07(+0.11%) |
Nov 12, 2021 | 59.07 | 59.63 | 58.80 | 59.25 | 5,484,586 | +0.29(+0.50%) |
Nov 11, 2021 | 59.16 | 59.23 | 58.61 | 58.96 | 3,878,048 | -0.25(-0.41%) |
Nov 10, 2021 | 59.01 | 59.21 | 7,462,871 | +0.46(+0.79%) | ||
Nov 09, 2021 | 58.40 | 58.86 | 58.21 | 58.74 | 4,511,798 | +0.34(+0.58%) |
Nov 08, 2021 | 58.79 | 58.90 | 58.06 | 58.40 | 4,578,249 | -0.36(-0.61%) |
Nov 05, 2021 | 58.99 | 59.20 | 58.65 | 58.76 | 4,883,546 | +0.16(+0.27%) |
Nov 04, 2021 | 58.30 | 58.91 | 58.22 | 58.60 | 6,266,177 | -0.24(-0.40%) |
Nov 03, 2021 | 59.50 | 59.85 | 58.43 | 58.84 | 7,894,472 | +0.93(+1.60%) |
Nov 02, 2021 | 57.48 | 57.93 | 56.98 | 57.91 | 5,705,307 | +0.42(+0.74%) |
Nov 01, 2021 | 57.29 | 57.90 | 57.64 | 57.49 | 5,639,285 | +0.16(+0.28%) |
Oct 29, 2021 | 57.50 | 57.73 | 57.23 | 57.33 | 5,376,300 | -0.20(-0.34%) |
Oct 28, 2021 | 57.03 | 57.56 | 57.53 | 5,410,004 | +0.53(+0.93%) | |
Oct 27, 2021 | 57.54 | 57.54 | 56.75 | 57.00 | 5,432,668 | -0.42(-0.72%) |
Oct 26, 2021 | 56.93 | 57.65 | 57.41 | 4,175,146 | +0.46(+0.81%) | |
Oct 25, 2021 | 57.29 | 56.95 | 5,275,834 | -0.17(-0.30%) | ||
Oct 22, 2021 | 56.74 | 57.19 | 56.72 | 57.12 | 4,050,087 | +0.34(+0.60%) |
Oct 21, 2021 | 56.79 | 56.91 | 56.39 | 56.78 | 6,053,572 | -0.12(-0.22%) |
Oct 20, 2021 | 56.62 | 57.13 | 56.50 | 56.90 | 4,480,479 | +0.47(+0.84%) |
Oct 19, 2021 | 56.54 | 56.54 | 56.00 | 56.43 | 7,393,173 | +0.04(+0.07%) |
Oct 18, 2021 | 56.53 | 56.72 | 56.00 | 56.39 | 4,698,015 | -0.38(-0.66%) |
Oct 15, 2021 | 57.22 | 57.26 | 56.40 | 56.77 | 11,144,853 | -0.45(-0.79%) |
Oct 14, 2021 | 56.91 | 57.33 | 56.79 | 57.22 | 5,235,502 | +0.63(+1.12%) |
Oct 13, 2021 | 56.58 | 57.01 | 56.03 | 56.59 | 5,974,509 | +0.27(+0.49%) |
Oct 12, 2021 | 56.28 | 56.55 | 56.08 | 56.32 | 6,720,603 | +0.24(+0.42%) |
Oct 11, 2021 | 56.49 | 56.49 | 56.01 | 56.08 | 5,579,753 | -0.11(-0.20%) |
Oct 08, 2021 | 56.59 | 56.63 | 56.07 | 56.20 | 6,132,033 | -0.33(-0.58%) |
Oct 07, 2021 | 56.69 | 56.95 | 56.43 | 56.53 | 7,989,434 | -0.29(-0.51%) |
Oct 06, 2021 | 55.58 | 56.86 | 55.07 | 56.82 | 11,890,574 | +1.29(+2.33%) |
Oct 05, 2021 | 54.74 | 55.79 | 54.65 | 55.53 | 8,646,503 | +0.72(+1.31%) |
Oct 04, 2021 | 54.94 | 55.48 | 54.39 | 54.81 | 8,774,635 | -0.13(-0.24%) |
Oct 01, 2021 | 55.07 | 55.25 | 54.44 | 54.94 | 6,639,289 | +0.03(+0.05%) |
Sep 30, 2021 | 55.80 | 55.96 | 54.86 | 54.91 | 7,181,643 | -0.82(-1.47%) |
Sep 29, 2021 | 54.97 | 56.15 | 54.77 | 55.73 | 7,839,366 | +0.66(+1.20%) |
Sep 28, 2021 | 55.53 | 55.64 | 54.61 | 55.07 | 9,741,452 | -0.72(-1.29%) |
Sep 27, 2021 | 56.44 | 56.81 | 55.72 | 55.80 | 7,049,640 | -0.84(-1.47%) |
Sep 24, 2021 | 56.66 | 56.96 | 56.49 | 56.63 | 7,084,924 | -0.35(-0.61%) |
Sep 23, 2021 | 56.76 | 57.34 | 56.72 | 56.98 | 6,605,663 | +0.16(+0.28%) |
Sep 22, 2021 | 56.86 | 57.20 | 56.63 | 56.82 | 5,328,245 | +0.32(+0.56%) |
Sep 21, 2021 | 56.94 | 57.36 | 56.40 | 56.50 | 7,628,058 | -0.20(-0.35%) |
Sep 20, 2021 | 57.02 | 57.29 | 56.28 | 56.70 | 11,951,580 | -0.48(-0.84%) |
Sep 17, 2021 | 56.74 | 57.44 | 56.43 | 57.17 | 18,098,756 | +0.22(+0.38%) |
Sep 16, 2021 | 56.87 | 57.16 | 56.37 | 56.96 | 8,007,992 | +0.19(+0.33%) |
Sep 15, 2021 | 56.57 | 56.92 | 56.35 | 56.77 | 5,739,870 | +0.15(+0.27%) |
Sep 14, 2021 | 57.01 | 57.21 | 56.47 | 56.62 | 4,112,602 | -0.39(-0.69%) |
Sep 13, 2021 | 56.85 | 57.64 | 56.79 | 57.02 | 8,232,102 | +0.51(+0.90%) |
Sep 10, 2021 | 56.69 | 56.86 | 56.38 | 56.51 | 5,975,053 | -0.36(-0.63%) |
Sep 09, 2021 | 57.15 | 57.15 | 56.79 | 56.87 | 5,232,365 | -0.23(-0.41%) |
Sep 08, 2021 | 56.46 | 57.18 | 56.21 | 57.10 | 7,634,502 | +0.77(+1.37%) |
Sep 07, 2021 | 57.59 | 57.76 | 56.24 | 56.33 | 8,302,753 | -1.58(-2.72%) |
Sep 03, 2021 | 57.94 | 58.08 | 57.28 | 57.91 | 5,713,728 | -0.19(-0.32%) |
Sep 02, 2021 | 58.64 | 58.64 | 57.86 | 58.09 | 4,632,492 | -0.38(-0.66%) |