Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.54 | 72.92 | 72.12 | 72.59 | 2,840,121 | +0.03(+0.04%) |
Oct 28, 2022 | 71.34 | 72.75 | 71.04 | 72.57 | 2,593,964 | +1.44(+2.02%) |
Oct 27, 2022 | 70.13 | 71.74 | 70.01 | 71.13 | 2,841,252 | +1.34(+1.92%) |
Oct 26, 2022 | 70.54 | 70.95 | 69.22 | 69.79 | 2,256,499 | -0.23(-0.32%) |
Oct 25, 2022 | 68.96 | 70.22 | 68.70 | 70.01 | 2,095,527 | +0.88(+1.27%) |
Oct 24, 2022 | 68.75 | 69.69 | 68.59 | 69.14 | 1,434,765 | +0.87(+1.27%) |
Oct 21, 2022 | 67.85 | 68.85 | 67.53 | 68.27 | 1,385,014 | +0.45(+0.67%) |
Oct 20, 2022 | 69.45 | 69.51 | 67.62 | 67.81 | 2,008,800 | -1.72(-2.47%) |
Oct 19, 2022 | 69.55 | 70.01 | 68.87 | 69.53 | 1,385,696 | +0.08(+0.12%) |
Oct 18, 2022 | 68.51 | 69.48 | 68.47 | 69.45 | 1,590,174 | +1.20(+1.76%) |
Oct 17, 2022 | 68.28 | 68.65 | 67.93 | 68.25 | 1,892,190 | +0.23(+0.33%) |
Oct 14, 2022 | 69.24 | 69.89 | 67.81 | 68.02 | 1,845,656 | -1.11(-1.60%) |
Oct 13, 2022 | 67.77 | 69.37 | 67.20 | 69.13 | 1,877,333 | +1.06(+1.55%) |
Oct 12, 2022 | 68.04 | 68.94 | 67.99 | 68.07 | 2,115,111 | +0.07(+0.10%) |
Oct 11, 2022 | 67.05 | 68.52 | 66.94 | 68.00 | 1,806,887 | +1.05(+1.57%) |
Oct 10, 2022 | 66.14 | 67.02 | 66.00 | 66.95 | 2,128,498 | +1.13(+1.72%) |
Oct 07, 2022 | 66.08 | 66.48 | 65.41 | 65.82 | 1,961,684 | -0.37(-0.56%) |
Oct 06, 2022 | 67.79 | 67.83 | 65.78 | 66.19 | 1,804,379 | -1.75(-2.57%) |
Oct 05, 2022 | 67.94 | 68.36 | 67.24 | 67.94 | 1,473,215 | -0.22(-0.32%) |
Oct 04, 2022 | 67.13 | 68.53 | 66.95 | 68.15 | 2,188,708 | +0.99(+1.48%) |
Oct 03, 2022 | 66.22 | 67.40 | 65.74 | 67.16 | 2,269,512 | +1.33(+2.02%) |
Sep 30, 2022 | 67.79 | 67.98 | 65.74 | 65.83 | 2,959,801 | -1.76(-2.60%) |
Sep 29, 2022 | 68.82 | 68.86 | 67.21 | 67.59 | 1,952,402 | -1.15(-1.68%) |
Sep 28, 2022 | 68.33 | 69.06 | 67.59 | 68.74 | 2,285,940 | +0.70(+1.03%) |
Sep 27, 2022 | 69.10 | 69.93 | 67.91 | 68.04 | 2,272,406 | -0.88(-1.28%) |
Sep 26, 2022 | 68.84 | 69.48 | 68.31 | 68.92 | 2,280,786 | -0.10(-0.15%) |
Sep 23, 2022 | 69.15 | 69.68 | 68.12 | 69.02 | 2,450,627 | -0.54(-0.77%) |
Sep 22, 2022 | 69.05 | 70.03 | 68.81 | 69.56 | 2,895,953 | +0.66(+0.96%) |
Sep 21, 2022 | 68.25 | 70.01 | 68.17 | 68.90 | 3,157,806 | +1.36(+2.01%) |
Sep 20, 2022 | 67.14 | 67.70 | 66.98 | 67.54 | 2,450,523 | -0.01(-0.01%) |
Sep 19, 2022 | 67.20 | 67.56 | 66.98 | 67.55 | 1,404,840 | +0.38(+0.56%) |
Sep 16, 2022 | 66.63 | 67.25 | 66.26 | 67.17 | 6,280,319 | +0.70(+1.05%) |
Sep 15, 2022 | 66.74 | 66.81 | 65.67 | 66.47 | 2,264,838 | -0.16(-0.24%) |
Sep 14, 2022 | 66.89 | 67.36 | 66.39 | 66.63 | 2,569,812 | -0.29(-0.44%) |
Sep 13, 2022 | 68.49 | 68.85 | 66.81 | 66.92 | 2,324,282 | -1.72(-2.51%) |
Sep 12, 2022 | 68.17 | 68.79 | 67.72 | 68.64 | 2,320,435 | +0.55(+0.80%) |
Sep 09, 2022 | 68.17 | 68.76 | 67.29 | 68.10 | 2,429,887 | +0.29(+0.43%) |
Sep 08, 2022 | 68.48 | 68.63 | 66.82 | 67.80 | 3,349,457 | -1.34(-1.94%) |
Sep 07, 2022 | 68.35 | 69.26 | 68.03 | 69.14 | 1,872,058 | +0.85(+1.25%) |
Sep 06, 2022 | 68.69 | 69.21 | 67.98 | 68.29 | 2,124,751 | -0.41(-0.59%) |
Sep 02, 2022 | 69.51 | 70.23 | 68.48 | 68.70 | 1,706,290 | -0.60(-0.87%) |
Sep 01, 2022 | 68.60 | 69.58 | 68.10 | 69.31 | 2,198,323 | +0.57(+0.82%) |
Aug 31, 2022 | 68.60 | 69.43 | 68.19 | 68.74 | 2,987,678 | +0.12(+0.18%) |
Aug 30, 2022 | 69.52 | 69.52 | 68.44 | 68.62 | 2,165,221 | -0.95(-1.36%) |
Aug 29, 2022 | 68.99 | 69.87 | 68.65 | 69.56 | 1,361,819 | +0.34(+0.49%) |
Aug 26, 2022 | 71.27 | 71.27 | 69.21 | 69.22 | 1,927,267 | -1.87(-2.62%) |
Aug 25, 2022 | 71.06 | 71.36 | 70.72 | 71.09 | 1,874,821 | -0.24(-0.34%) |
Aug 24, 2022 | 71.52 | 71.68 | 71.13 | 71.33 | 1,700,994 | -0.08(-0.12%) |
Aug 23, 2022 | 70.81 | 71.58 | 70.68 | 71.42 | 2,148,333 | +0.53(+0.75%) |
Aug 22, 2022 | 71.84 | 72.00 | 70.58 | 70.88 | 2,005,462 | -0.98(-1.37%) |
Aug 19, 2022 | 71.32 | 72.17 | 71.06 | 71.87 | 2,757,441 | +0.71(+1.00%) |
Aug 18, 2022 | 70.86 | 71.21 | 70.45 | 71.16 | 1,593,777 | +0.17(+0.24%) |
Aug 17, 2022 | 71.21 | 71.65 | 70.95 | 70.99 | 1,691,560 | -0.16(-0.22%) |
Aug 16, 2022 | 70.87 | 71.55 | 70.72 | 71.15 | 2,832,376 | +0.05(+0.07%) |
Aug 15, 2022 | 70.93 | 71.53 | 70.61 | 71.10 | 1,451,067 | +0.22(+0.30%) |
Aug 12, 2022 | 70.72 | 70.99 | 70.36 | 70.88 | 1,512,642 | +0.22(+0.31%) |
Aug 11, 2022 | 70.68 | 71.71 | 70.59 | 70.67 | 1,446,074 | -0.11(-0.16%) |
Aug 10, 2022 | 70.54 | 71.01 | 70.16 | 70.78 | 2,061,937 | +0.29(+0.41%) |
Aug 09, 2022 | 70.30 | 70.81 | 70.23 | 70.49 | 1,510,087 | +0.49(+0.70%) |
Aug 08, 2022 | 70.12 | 70.39 | 69.76 | 70.00 | 2,184,361 | -0.34(-0.48%) |
Aug 05, 2022 | 69.56 | 70.44 | 68.76 | 70.34 | 2,720,942 | +1.14(+1.65%) |
Aug 04, 2022 | 70.16 | 71.66 | 68.94 | 69.20 | 3,737,040 | -0.13(-0.19%) |
Aug 03, 2022 | 68.90 | 69.58 | 68.66 | 69.33 | 2,210,485 | +0.08(+0.12%) |
Aug 02, 2022 | 70.21 | 70.40 | 69.13 | 69.24 | 2,275,445 | -0.82(-1.16%) |
Aug 01, 2022 | 69.37 | 70.45 | 69.05 | 70.06 | 3,032,385 | +0.77(+1.11%) |
Jul 29, 2022 | 68.43 | 69.44 | 68.03 | 69.29 | 5,589,495 | +0.62(+0.90%) |
Jul 28, 2022 | 67.56 | 68.81 | 67.25 | 68.67 | 1,969,940 | +0.98(+1.45%) |
Jul 27, 2022 | 67.94 | 67.94 | 65.96 | 67.69 | 2,461,979 | -0.66(-0.96%) |
Jul 26, 2022 | 67.03 | 68.50 | 66.79 | 68.34 | 1,996,272 | +0.76(+1.12%) |
Jul 25, 2022 | 66.64 | 67.65 | 66.43 | 67.58 | 1,740,852 | +0.90(+1.35%) |
Jul 22, 2022 | 65.98 | 66.80 | 65.91 | 66.68 | 1,647,042 | +0.84(+1.28%) |
Jul 21, 2022 | 65.81 | 66.52 | 65.49 | 65.84 | 1,772,629 | -0.25(-0.38%) |
Jul 20, 2022 | 67.47 | 67.47 | 65.80 | 66.09 | 2,600,274 | -1.35(-2.00%) |
Jul 19, 2022 | 67.59 | 67.72 | 67.00 | 67.44 | 1,937,289 | +0.22(+0.33%) |
Jul 18, 2022 | 67.76 | 68.10 | 67.09 | 67.22 | 1,530,324 | -0.69(-1.02%) |
Jul 15, 2022 | 68.61 | 68.65 | 67.64 | 67.91 | 2,377,970 | -0.38(-0.56%) |
Jul 14, 2022 | 68.05 | 68.58 | 67.56 | 68.30 | 2,979,045 | -0.97(-1.39%) |
Jul 13, 2022 | 68.45 | 69.73 | 68.10 | 69.26 | 2,911,458 | +0.84(+1.23%) |
Jul 12, 2022 | 68.42 | 69.40 | 67.90 | 68.42 | 2,981,613 | +0.22(+0.32%) |
Jul 11, 2022 | 68.25 | 68.86 | 67.86 | 68.20 | 3,072,020 | +0.22(+0.33%) |
Jul 08, 2022 | 68.46 | 68.92 | 67.95 | 67.98 | 2,051,531 | -0.30(-0.44%) |
Jul 07, 2022 | 67.49 | 68.46 | 67.18 | 68.28 | 4,339,768 | +0.08(+0.12%) |
Jul 06, 2022 | 67.96 | 68.50 | 67.56 | 68.19 | 2,210,592 | +0.45(+0.66%) |
Jul 05, 2022 | 67.19 | 67.74 | 66.61 | 67.74 | 3,325,816 | +0.46(+0.68%) |
Jul 01, 2022 | 67.05 | 67.40 | 66.13 | 67.28 | 3,431,223 | +0.41(+0.62%) |
Jun 30, 2022 | 66.97 | 67.45 | 66.60 | 66.87 | 2,878,289 | -0.26(-0.39%) |
Jun 29, 2022 | 66.69 | 67.58 | 66.23 | 67.13 | 2,598,624 | +0.70(+1.06%) |
Jun 28, 2022 | 66.68 | 67.19 | 66.18 | 66.43 | 2,872,343 | -0.08(-0.13%) |
Jun 27, 2022 | 65.87 | 66.65 | 65.50 | 66.52 | 2,778,986 | +0.22(+0.34%) |
Jun 24, 2022 | 65.26 | 66.46 | 64.70 | 66.29 | 4,339,642 | +1.31(+2.02%) |
Jun 23, 2022 | 63.84 | 65.26 | 63.84 | 64.98 | 2,902,850 | +1.31(+2.06%) |
Jun 22, 2022 | 64.21 | 64.54 | 62.49 | 63.67 | 4,786,097 | -0.88(-1.37%) |
Jun 21, 2022 | 66.55 | 66.80 | 64.23 | 64.55 | 11,941,573 | +1.24(+1.95%) |
Jun 17, 2022 | 63.68 | 64.07 | 62.24 | 63.31 | 4,641,993 | -0.12(-0.19%) |
Jun 16, 2022 | 63.09 | 63.81 | 62.40 | 63.43 | 2,731,054 | -0.12(-0.19%) |
Jun 15, 2022 | 64.18 | 64.88 | 63.23 | 63.55 | 2,468,786 | -0.51(-0.79%) |
Jun 14, 2022 | 64.68 | 65.04 | 63.44 | 64.06 | 2,824,528 | -0.49(-0.76%) |
Jun 13, 2022 | 64.86 | 65.75 | 64.19 | 64.55 | 2,618,622 | -0.67(-1.03%) |
Jun 10, 2022 | 64.03 | 65.68 | 63.83 | 65.22 | 3,430,177 | +0.86(+1.34%) |
Jun 09, 2022 | 64.97 | 65.51 | 64.28 | 64.36 | 2,324,220 | -0.28(-0.44%) |
Jun 08, 2022 | 64.69 | 64.98 | 64.01 | 64.64 | 2,280,085 | -0.05(-0.07%) |
Jun 07, 2022 | 63.57 | 64.72 | 63.06 | 64.69 | 2,371,483 | +0.52(+0.82%) |
Jun 06, 2022 | 63.62 | 64.27 | 63.42 | 64.16 | 2,403,313 | +0.65(+1.02%) |
Jun 03, 2022 | 63.84 | 64.21 | 63.36 | 63.52 | 1,643,674 | -0.39(-0.62%) |
Jun 02, 2022 | 64.62 | 64.65 | 62.77 | 63.91 | 2,521,723 | -0.77(-1.19%) |
Jun 01, 2022 | 65.25 | 65.42 | 63.83 | 64.68 | 2,774,581 | -0.69(-1.06%) |
May 31, 2022 | 64.69 | 65.48 | 63.83 | 65.37 | 6,536,217 | +0.48(+0.74%) |
May 27, 2022 | 64.85 | 65.15 | 64.35 | 64.89 | 2,703,379 | -0.07(-0.10%) |
May 26, 2022 | 65.32 | 66.00 | 64.94 | 64.96 | 2,129,098 | -0.23(-0.36%) |
May 25, 2022 | 65.61 | 65.79 | 64.99 | 65.19 | 2,458,985 | -0.30(-0.45%) |
May 24, 2022 | 63.89 | 65.53 | 63.76 | 65.49 | 2,583,719 | +1.84(+2.89%) |
May 23, 2022 | 63.56 | 64.20 | 63.34 | 63.65 | 2,645,921 | +0.68(+1.08%) |
May 20, 2022 | 63.55 | 63.74 | 61.35 | 62.97 | 4,532,225 | -0.24(-0.38%) |
May 19, 2022 | 63.68 | 63.77 | 61.88 | 63.21 | 4,920,169 | -1.23(-1.90%) |
May 18, 2022 | 68.04 | 68.11 | 63.83 | 64.44 | 4,235,942 | -3.83(-5.61%) |
May 17, 2022 | 67.65 | 68.52 | 66.04 | 68.27 | 2,468,081 | +0.26(+0.38%) |
May 16, 2022 | 67.86 | 68.34 | 67.40 | 68.01 | 2,030,907 | +0.14(+0.21%) |
May 13, 2022 | 67.85 | 68.11 | 67.09 | 67.87 | 3,399,342 | +0.08(+0.12%) |
May 12, 2022 | 67.73 | 68.69 | 67.52 | 67.79 | 3,325,974 | +0.50(+0.75%) |
May 11, 2022 | 67.50 | 68.16 | 67.02 | 67.28 | 3,213,677 | -0.51(-0.75%) |
May 10, 2022 | 68.84 | 70.24 | 67.65 | 67.79 | 4,681,280 | -1.49(-2.15%) |
May 09, 2022 | 67.32 | 69.80 | 66.95 | 69.28 | 6,015,972 | +1.67(+2.47%) |
May 06, 2022 | 65.31 | 68.14 | 65.31 | 67.61 | 5,832,211 | +2.32(+3.56%) |
May 05, 2022 | 64.65 | 66.05 | 64.14 | 65.28 | 6,205,904 | +2.21(+3.51%) |
May 04, 2022 | 62.15 | 63.17 | 61.96 | 63.07 | 3,409,812 | +0.82(+1.31%) |
May 03, 2022 | 61.53 | 63.05 | 61.35 | 62.25 | 3,734,785 | -0.37(-0.59%) |
May 02, 2022 | 64.34 | 64.46 | 61.96 | 62.63 | 3,427,904 | -1.05(-1.65%) |
Apr 29, 2022 | 64.53 | 64.65 | 63.62 | 63.68 | 2,624,459 | -0.98(-1.51%) |
Apr 28, 2022 | 64.35 | 64.89 | 63.76 | 64.65 | 1,873,944 | +0.50(+0.78%) |
Apr 27, 2022 | 64.14 | 65.09 | 64.00 | 64.15 | 3,560,680 | +0.70(+1.10%) |
Apr 26, 2022 | 64.46 | 64.63 | 63.44 | 63.45 | 2,261,169 | -0.93(-1.44%) |
Apr 25, 2022 | 64.04 | 64.57 | 63.29 | 64.38 | 2,129,029 | -0.07(-0.10%) |
Apr 22, 2022 | 64.84 | 65.27 | 64.42 | 64.45 | 2,601,868 | -0.36(-0.56%) |
Apr 21, 2022 | 64.07 | 65.24 | 63.75 | 64.81 | 2,080,185 | +0.72(+1.12%) |
Apr 20, 2022 | 63.17 | 64.12 | 63.07 | 64.09 | 2,484,096 | +0.60(+0.95%) |
Apr 19, 2022 | 63.07 | 63.74 | 62.87 | 63.49 | 2,222,045 | +0.63(+1.01%) |
Apr 18, 2022 | 63.17 | 63.39 | 62.66 | 62.86 | 1,022,852 | -0.24(-0.38%) |
Apr 14, 2022 | 63.40 | 63.62 | 62.96 | 63.10 | 1,630,429 | -0.07(-0.12%) |
Apr 13, 2022 | 62.98 | 63.22 | 62.38 | 63.17 | 1,301,118 | +0.01(+0.01%) |
Apr 12, 2022 | 62.93 | 63.49 | 62.47 | 63.17 | 1,913,379 | +0.08(+0.13%) |
Apr 11, 2022 | 62.92 | 63.46 | 62.54 | 63.08 | 2,165,446 | +0.28(+0.44%) |
Apr 08, 2022 | 62.75 | 63.06 | 61.64 | 62.80 | 2,242,912 | +0.39(+0.63%) |
Apr 07, 2022 | 61.78 | 62.45 | 61.60 | 62.41 | 1,880,727 | +0.55(+0.89%) |
Apr 06, 2022 | 61.14 | 62.13 | 60.94 | 61.86 | 2,560,870 | +0.71(+1.16%) |
Apr 05, 2022 | 60.47 | 61.80 | 60.47 | 61.16 | 2,040,849 | +0.45(+0.73%) |
Apr 04, 2022 | 60.70 | 61.01 | 59.62 | 60.71 | 1,447,783 | -0.28(-0.46%) |
Apr 01, 2022 | 60.20 | 61.05 | 59.78 | 60.99 | 2,167,500 | +1.04(+1.74%) |
Mar 31, 2022 | 59.58 | 60.34 | 59.49 | 59.95 | 2,106,333 | +0.39(+0.66%) |
Mar 30, 2022 | 59.53 | 59.60 | 58.97 | 59.56 | 1,698,934 | +0.20(+0.34%) |
Mar 29, 2022 | 58.99 | 59.37 | 58.78 | 59.35 | 1,827,029 | +0.83(+1.41%) |
Mar 28, 2022 | 58.47 | 58.54 | 57.90 | 58.53 | 1,531,305 | +0.13(+0.22%) |
Mar 25, 2022 | 57.54 | 58.41 | 57.36 | 58.40 | 1,732,434 | +0.96(+1.67%) |
Mar 24, 2022 | 57.18 | 57.80 | 56.99 | 57.44 | 1,955,621 | +0.20(+0.34%) |
Mar 23, 2022 | 57.26 | 57.96 | 57.12 | 57.24 | 2,740,480 | +0.46(+0.82%) |
Mar 22, 2022 | 56.75 | 57.05 | 56.28 | 56.78 | 2,073,136 | +0.12(+0.21%) |
Mar 21, 2022 | 56.80 | 57.46 | 56.38 | 56.66 | 2,517,001 | +0.18(+0.31%) |
Mar 18, 2022 | 56.78 | 57.05 | 55.98 | 56.48 | 4,779,990 | -0.26(-0.46%) |
Mar 17, 2022 | 56.92 | 57.11 | 56.48 | 56.74 | 2,325,288 | +0.07(+0.13%) |
Mar 16, 2022 | 56.83 | 57.37 | 55.91 | 56.67 | 2,647,546 | -0.33(-0.59%) |
Mar 15, 2022 | 56.18 | 57.17 | 56.01 | 57.00 | 3,038,891 | +0.99(+1.78%) |
Mar 14, 2022 | 55.87 | 56.44 | 55.35 | 56.01 | 2,890,936 | +0.37(+0.67%) |
Mar 11, 2022 | 56.67 | 57.27 | 55.61 | 55.64 | 3,113,769 | -1.08(-1.90%) |
Mar 10, 2022 | 57.39 | 56.40 | 56.71 | 2,849,857 | -1.10(-1.90%) | |
Mar 09, 2022 | 58.88 | 59.38 | 57.73 | 57.81 | 2,287,819 | -0.41(-0.70%) |
Mar 08, 2022 | 61.05 | 61.58 | 58.19 | 58.22 | 3,750,657 | -3.08(-5.02%) |
Mar 07, 2022 | 59.99 | 61.88 | 59.38 | 61.30 | 4,254,069 | +0.92(+1.52%) |
Mar 04, 2022 | 59.47 | 60.52 | 59.11 | 60.38 | 2,930,127 | +0.20(+0.34%) |
Mar 03, 2022 | 59.33 | 60.60 | 59.01 | 60.17 | 2,677,361 | +1.03(+1.74%) |
Mar 02, 2022 | 58.50 | 59.48 | 58.15 | 59.14 | 2,451,816 | +0.26(+0.44%) |
Mar 01, 2022 | 59.28 | 59.54 | 58.40 | 58.88 | 2,480,483 | -0.56(-0.94%) |
Feb 28, 2022 | 59.72 | 60.24 | 58.90 | 59.44 | 3,433,218 | -1.08(-1.78%) |
Feb 25, 2022 | 59.15 | 60.65 | 59.15 | 60.52 | 2,373,768 | +1.74(+2.96%) |
Feb 24, 2022 | 60.67 | 60.94 | 58.06 | 58.77 | 4,572,481 | -2.47(-4.03%) |
Feb 23, 2022 | 61.16 | 61.61 | 60.83 | 61.24 | 3,247,199 | +0.32(+0.53%) |
Feb 22, 2022 | 60.85 | 61.20 | 60.35 | 60.92 | 3,116,148 | +0.05(+0.08%) |
Feb 18, 2022 | 60.88 | 0 | +1.13(+1.90%) | |||
Feb 17, 2022 | 59.33 | 59.86 | 58.93 | 59.74 | 2,855,320 | +0.48(+0.81%) |
Feb 16, 2022 | 59.70 | 60.41 | 58.91 | 59.26 | 3,145,513 | -0.25(-0.42%) |
Feb 15, 2022 | 59.67 | 60.19 | 59.24 | 59.51 | 3,010,907 | -0.15(-0.25%) |
Feb 14, 2022 | 59.10 | 59.90 | 58.29 | 59.66 | 3,614,233 | +0.83(+1.41%) |
Feb 11, 2022 | 58.06 | 59.28 | 57.77 | 58.83 | 3,830,524 | +0.25(+0.42%) |
Feb 10, 2022 | 57.83 | 59.80 | 57.31 | 58.58 | 5,723,331 | +1.77(+3.11%) |
Feb 09, 2022 | 56.81 | 57.11 | 56.46 | 56.81 | 2,921,685 | -0.04(-0.06%) |
Feb 08, 2022 | 57.11 | 57.26 | 56.54 | 56.85 | 2,335,146 | -0.06(-0.11%) |
Feb 07, 2022 | 56.97 | 57.11 | 56.32 | 56.91 | 2,086,870 | +0.18(+0.31%) |
Feb 04, 2022 | 58.22 | 58.40 | 56.72 | 56.74 | 3,635,054 | -1.74(-2.98%) |
Feb 03, 2022 | 58.62 | 58.48 | 1,940,280 | +0.07(+0.13%) | ||
Feb 02, 2022 | 58.13 | 58.76 | 57.99 | 58.41 | 3,018,767 | +0.15(+0.25%) |
Feb 01, 2022 | 58.05 | 58.45 | 57.57 | 58.26 | 2,883,624 | +0.21(+0.37%) |
Jan 31, 2022 | 59.12 | 58.05 | 5,649,835 | -2.08(-3.46%) | ||
Jan 28, 2022 | 59.59 | 60.15 | 59.32 | 60.13 | 2,045,794 | +0.08(+0.14%) |
Jan 27, 2022 | 59.94 | 60.79 | 59.85 | 60.05 | 2,056,625 | +0.34(+0.57%) |
Jan 26, 2022 | 60.53 | 61.28 | 59.54 | 59.70 | 3,391,090 | -1.28(-2.10%) |
Jan 25, 2022 | 60.80 | 61.26 | 60.07 | 60.99 | 2,798,354 | -0.01(-0.02%) |
Jan 24, 2022 | 61.51 | 62.19 | 59.74 | 60.99 | 2,718,041 | -0.38(-0.62%) |
Jan 21, 2022 | 61.41 | 61.72 | 61.02 | 61.37 | 2,398,466 | +0.44(+0.73%) |
Jan 20, 2022 | 61.27 | 61.55 | 60.85 | 60.93 | 2,157,851 | -0.43(-0.71%) |
Jan 19, 2022 | 61.68 | 62.08 | 61.23 | 61.36 | 1,765,403 | -0.36(-0.58%) |
Jan 18, 2022 | 61.99 | 62.13 | 61.05 | 61.72 | 3,290,585 | -0.50(-0.80%) |
Jan 14, 2022 | 62.22 | 0 | +0.64(+1.03%) | |||
Jan 13, 2022 | 61.27 | 61.81 | 60.97 | 61.58 | 1,725,696 | +0.42(+0.69%) |
Jan 12, 2022 | 61.02 | 61.41 | 60.82 | 61.16 | 1,369,834 | -0.18(-0.30%) |
Jan 11, 2022 | 61.81 | 61.95 | 60.67 | 61.34 | 1,723,358 | -0.37(-0.60%) |
Jan 10, 2022 | 61.48 | 62.24 | 61.40 | 61.71 | 3,804,359 | +0.35(+0.57%) |
Jan 07, 2022 | 60.80 | 61.67 | 60.74 | 61.36 | 2,669,888 | +0.59(+0.97%) |
Jan 06, 2022 | 60.74 | 61.20 | 60.29 | 60.77 | 2,183,457 | +0.27(+0.44%) |
Jan 05, 2022 | 59.72 | 60.96 | 59.72 | 60.51 | 2,974,728 | +0.33(+0.55%) |
Jan 04, 2022 | 59.60 | 60.91 | 59.59 | 60.17 | 2,381,036 | +0.58(+0.97%) |
Jan 03, 2022 | 59.35 | 59.61 | 58.56 | 59.59 | 1,806,363 | +0.24(+0.40%) |
Dec 31, 2021 | 58.70 | 59.53 | 58.70 | 59.35 | 1,162,962 | +0.45(+0.77%) |
Dec 30, 2021 | 59.12 | 59.18 | 58.65 | 58.90 | 1,012,713 | +0.04(+0.06%) |
Dec 29, 2021 | 58.97 | 59.22 | 58.67 | 58.87 | 1,125,232 | -0.06(-0.09%) |
Dec 28, 2021 | 58.20 | 58.94 | 58.15 | 58.92 | 966,542 | +0.64(+1.09%) |
Dec 27, 2021 | 58.07 | 58.30 | 57.68 | 58.29 | 1,189,661 | +0.36(+0.62%) |
Dec 23, 2021 | 58.04 | 58.39 | 57.89 | 57.93 | 1,341,768 | +0.08(+0.14%) |
Dec 22, 2021 | 57.71 | 58.00 | 57.52 | 57.84 | 2,938,350 | +0.12(+0.21%) |
Dec 21, 2021 | 58.81 | 58.91 | 57.43 | 57.72 | 3,575,378 | -1.58(-2.67%) |
Dec 20, 2021 | 59.17 | 59.47 | 58.75 | 59.31 | 2,268,879 | -0.07(-0.12%) |
Dec 17, 2021 | 60.52 | 61.12 | 59.38 | 59.38 | 4,038,717 | -1.23(-2.02%) |
Dec 16, 2021 | 58.53 | 60.61 | 58.30 | 60.61 | 3,957,087 | +2.10(+3.59%) |
Dec 15, 2021 | 58.62 | 58.99 | 58.22 | 58.51 | 2,580,818 | +0.12(+0.21%) |
Dec 14, 2021 | 58.73 | 59.02 | 58.29 | 58.39 | 2,550,572 | -0.10(-0.17%) |
Dec 13, 2021 | 57.80 | 58.65 | 57.26 | 58.49 | 2,539,027 | +0.79(+1.37%) |
Dec 10, 2021 | 57.36 | 57.84 | 57.18 | 57.70 | 1,956,581 | +0.54(+0.95%) |
Dec 09, 2021 | 56.96 | 57.36 | 56.45 | 57.15 | 1,910,895 | +0.01(+0.02%) |
Dec 08, 2021 | 57.98 | 58.48 | 56.46 | 57.14 | 2,842,796 | -0.98(-1.68%) |
Dec 07, 2021 | 58.58 | 59.23 | 57.82 | 58.12 | 2,672,468 | -0.46(-0.79%) |
Dec 06, 2021 | 58.43 | 59.30 | 58.18 | 58.58 | 2,200,539 | +0.53(+0.92%) |
Dec 03, 2021 | 57.51 | 58.25 | 57.23 | 58.05 | 1,837,251 | +0.99(+1.73%) |
Dec 02, 2021 | 56.67 | 57.73 | 56.50 | 57.06 | 2,708,017 | +0.83(+1.47%) |
Dec 01, 2021 | 56.47 | 57.13 | 56.21 | 56.23 | 2,380,996 | -0.14(-0.25%) |
Nov 30, 2021 | 58.16 | 58.59 | 56.18 | 56.37 | 5,845,743 | -1.94(-3.33%) |
Nov 29, 2021 | 58.07 | 58.55 | 57.68 | 58.31 | 2,632,422 | +0.21(+0.36%) |
Nov 26, 2021 | 57.81 | 58.59 | 57.75 | 58.10 | 1,779,296 | +0.40(+0.70%) |
Nov 24, 2021 | 57.87 | 58.09 | 57.25 | 57.70 | 1,434,297 | -0.16(-0.28%) |
Nov 23, 2021 | 57.25 | 58.08 | 56.92 | 57.87 | 2,176,263 | +0.90(+1.59%) |
Nov 22, 2021 | 56.51 | 57.64 | 56.38 | 56.96 | 2,021,159 | +0.42(+0.74%) |
Nov 19, 2021 | 57.26 | 57.48 | 56.52 | 56.54 | 1,837,088 | -0.44(-0.77%) |
Nov 18, 2021 | 57.46 | 57.07 | 56.93 | 56.98 | 1,790,513 | -0.50(-0.87%) |
Nov 17, 2021 | 57.77 | 57.87 | 57.30 | 57.48 | 1,725,997 | -0.36(-0.62%) |
Nov 16, 2021 | 58.51 | 58.51 | 57.83 | 57.84 | 1,334,087 | -0.51(-0.88%) |
Nov 15, 2021 | 57.98 | 58.43 | 57.56 | 58.35 | 1,236,081 | +0.63(+1.09%) |
Nov 12, 2021 | 58.02 | 58.27 | 57.70 | 57.72 | 1,418,323 | -0.04(-0.06%) |
Nov 11, 2021 | 57.68 | 57.95 | 57.47 | 57.76 | 1,256,469 | -0.24(-0.41%) |
Nov 10, 2021 | 57.45 | 57.99 | 1,820,171 | +0.53(+0.92%) | ||
Nov 09, 2021 | 57.08 | 57.87 | 56.95 | 57.46 | 1,853,229 | +0.63(+1.11%) |
Nov 08, 2021 | 57.06 | 57.10 | 56.52 | 56.83 | 2,053,922 | -0.28(-0.50%) |
Nov 05, 2021 | 57.35 | 57.57 | 56.67 | 57.12 | 2,239,977 | -0.32(-0.56%) |
Nov 04, 2021 | 57.88 | 58.66 | 56.77 | 57.44 | 3,229,229 | -0.39(-0.68%) |
Nov 03, 2021 | 57.15 | 57.87 | 56.94 | 57.83 | 2,926,466 | +0.74(+1.30%) |
Nov 02, 2021 | 56.96 | 57.22 | 56.30 | 57.09 | 2,037,692 | +0.34(+0.60%) |