Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.23 | 43.35 | 42.47 | 42.69 | 7,535,612 | -0.10(-0.23%) |
Aug 30, 2022 | 43.19 | 43.37 | 42.43 | 42.78 | 4,441,450 | -0.01(-0.02%) |
Aug 29, 2022 | 42.60 | 43.17 | 42.25 | 42.79 | 4,715,813 | -0.07(-0.16%) |
Aug 26, 2022 | 45.27 | 45.44 | 42.84 | 42.86 | 4,133,138 | -1.98(-4.42%) |
Aug 25, 2022 | 44.02 | 44.87 | 43.85 | 44.84 | 3,353,422 | +1.02(+2.33%) |
Aug 24, 2022 | 43.54 | 44.53 | 43.48 | 43.82 | 4,376,046 | +0.10(+0.22%) |
Aug 23, 2022 | 43.62 | 44.62 | 43.47 | 43.73 | 4,474,907 | +0.04(+0.09%) |
Aug 22, 2022 | 44.95 | 44.95 | 43.63 | 43.69 | 4,492,675 | -1.62(-3.57%) |
Aug 19, 2022 | 46.06 | 46.28 | 44.80 | 45.31 | 4,548,048 | -1.41(-3.03%) |
Aug 18, 2022 | 46.58 | 46.89 | 46.03 | 46.72 | 3,671,696 | -0.03(-0.06%) |
Aug 17, 2022 | 47.06 | 47.19 | 46.43 | 46.75 | 3,981,527 | -0.90(-1.88%) |
Aug 16, 2022 | 46.87 | 48.29 | 46.86 | 47.65 | 5,521,222 | +0.79(+1.68%) |
Aug 15, 2022 | 47.33 | 47.39 | 46.39 | 46.86 | 3,854,492 | -0.73(-1.54%) |
Aug 12, 2022 | 47.12 | 47.63 | 46.86 | 47.59 | 2,998,152 | +0.84(+1.79%) |
Aug 11, 2022 | 47.04 | 47.66 | 46.33 | 46.75 | 4,760,332 | +0.07(+0.14%) |
Aug 10, 2022 | 47.03 | 47.44 | 46.65 | 46.68 | 5,034,100 | +0.48(+1.04%) |
Aug 09, 2022 | 45.79 | 46.22 | 45.26 | 46.20 | 6,310,235 | +0.38(+0.82%) |
Aug 08, 2022 | 45.85 | 47.16 | 45.43 | 45.83 | 4,972,621 | +0.32(+0.70%) |
Aug 05, 2022 | 45.56 | 45.88 | 44.94 | 45.51 | 5,701,128 | -0.57(-1.23%) |
Aug 04, 2022 | 48.22 | 48.31 | 44.91 | 46.08 | 11,017,081 | -2.51(-5.17%) |
Aug 03, 2022 | 47.16 | 48.92 | 47.16 | 48.59 | 9,062,206 | +1.97(+4.23%) |
Aug 02, 2022 | 46.87 | 47.01 | 45.96 | 46.62 | 5,453,128 | -0.49(-1.04%) |
Aug 01, 2022 | 46.06 | 47.49 | 45.86 | 47.11 | 4,992,966 | +0.30(+0.64%) |
Jul 29, 2022 | 47.29 | 47.86 | 46.57 | 46.81 | 7,523,366 | +0.40(+0.87%) |
Jul 28, 2022 | 45.59 | 46.43 | 44.74 | 46.40 | 5,106,018 | +0.99(+2.18%) |
Jul 27, 2022 | 44.23 | 45.74 | 44.11 | 45.41 | 4,285,146 | +1.47(+3.34%) |
Jul 26, 2022 | 43.69 | 44.07 | 43.55 | 43.94 | 3,981,867 | -0.87(-1.94%) |
Jul 25, 2022 | 44.93 | 45.28 | 44.41 | 44.82 | 4,197,768 | -0.12(-0.26%) |
Jul 22, 2022 | 44.84 | 45.59 | 44.62 | 44.93 | 5,099,524 | +0.03(+0.06%) |
Jul 21, 2022 | 44.35 | 44.92 | 44.13 | 44.90 | 3,078,604 | +0.44(+1.00%) |
Jul 20, 2022 | 43.88 | 44.73 | 43.72 | 44.46 | 4,224,384 | +0.78(+1.79%) |
Jul 19, 2022 | 42.25 | 43.78 | 42.25 | 43.68 | 4,457,610 | +1.72(+4.11%) |
Jul 18, 2022 | 42.33 | 43.05 | 41.73 | 41.96 | 4,721,192 | -0.02(-0.05%) |
Jul 15, 2022 | 41.38 | 42.31 | 41.24 | 41.98 | 6,656,731 | +1.52(+3.76%) |
Jul 14, 2022 | 40.62 | 40.77 | 39.68 | 40.45 | 3,763,806 | -0.44(-1.08%) |
Jul 13, 2022 | 40.62 | 41.53 | 40.37 | 40.90 | 4,612,799 | -0.68(-1.64%) |
Jul 12, 2022 | 41.45 | 42.30 | 41.26 | 41.58 | 4,935,929 | +0.36(+0.86%) |
Jul 11, 2022 | 41.41 | 41.54 | 40.80 | 41.23 | 6,219,922 | -0.30(-0.72%) |
Jul 08, 2022 | 41.77 | 42.19 | 41.15 | 41.52 | 3,861,002 | -0.65(-1.55%) |
Jul 07, 2022 | 42.08 | 42.42 | 41.57 | 42.18 | 6,457,827 | +0.10(+0.23%) |
Jul 06, 2022 | 42.74 | 43.28 | 41.92 | 42.08 | 6,694,963 | -0.20(-0.48%) |
Jul 05, 2022 | 40.68 | 42.31 | 40.32 | 42.28 | 6,663,671 | +1.00(+2.42%) |
Jul 01, 2022 | 40.37 | 41.43 | 40.20 | 41.28 | 5,147,454 | +1.17(+2.93%) |
Jun 30, 2022 | 40.83 | 40.83 | 39.48 | 40.11 | 6,827,760 | -0.96(-2.34%) |
Jun 29, 2022 | 40.98 | 41.42 | 40.71 | 41.07 | 3,653,862 | +0.02(+0.05%) |
Jun 28, 2022 | 41.77 | 42.81 | 41.00 | 41.05 | 5,647,273 | -1.67(-3.90%) |
Jun 27, 2022 | 44.15 | 44.22 | 42.56 | 42.72 | 4,886,505 | -1.24(-2.82%) |
Jun 24, 2022 | 41.73 | 44.06 | 41.60 | 43.96 | 21,240,408 | +2.60(+6.28%) |
Jun 23, 2022 | 40.59 | 41.49 | 40.48 | 41.36 | 5,448,945 | -0.15(-0.37%) |
Jun 22, 2022 | 40.31 | 42.02 | 40.26 | 41.51 | 7,629,018 | +0.81(+1.99%) |
Jun 21, 2022 | 41.10 | 41.84 | 40.62 | 40.71 | 7,924,941 | +0.08(+0.19%) |
Jun 17, 2022 | 39.95 | 40.97 | 39.88 | 40.63 | 22,019,412 | +1.09(+2.75%) |
Jun 16, 2022 | 40.71 | 40.91 | 39.00 | 39.54 | 10,342,556 | -2.34(-5.58%) |
Jun 15, 2022 | 41.36 | 42.39 | 40.98 | 41.88 | 8,552,670 | +0.90(+2.18%) |
Jun 14, 2022 | 41.58 | 41.96 | 40.63 | 40.98 | 5,494,394 | -0.34(-0.82%) |
Jun 13, 2022 | 41.40 | 42.32 | 41.07 | 41.32 | 9,583,564 | -1.30(-3.05%) |
Jun 10, 2022 | 42.69 | 43.87 | 42.62 | 42.62 | 9,106,203 | -2.32(-5.16%) |
Jun 09, 2022 | 45.43 | 45.66 | 44.69 | 44.94 | 5,339,219 | -0.95(-2.08%) |
Jun 08, 2022 | 46.03 | 46.34 | 45.53 | 45.89 | 4,573,222 | +0.16(+0.36%) |
Jun 07, 2022 | 45.14 | 45.88 | 44.93 | 45.73 | 5,313,528 | -0.15(-0.34%) |
Jun 06, 2022 | 46.19 | 46.93 | 45.69 | 45.88 | 5,558,470 | +0.56(+1.23%) |
Jun 03, 2022 | 45.55 | 45.76 | 45.04 | 45.33 | 6,360,551 | -0.65(-1.42%) |
Jun 02, 2022 | 45.10 | 45.99 | 44.70 | 45.98 | 5,493,550 | +0.77(+1.70%) |
Jun 01, 2022 | 47.24 | 47.24 | 45.05 | 45.21 | 7,457,216 | -1.64(-3.49%) |
May 31, 2022 | 46.62 | 47.45 | 45.55 | 46.85 | 18,351,470 | +0.07(+0.14%) |
May 27, 2022 | 45.25 | 46.79 | 45.08 | 46.78 | 9,074,882 | +2.25(+5.06%) |
May 26, 2022 | 43.77 | 44.85 | 43.59 | 44.53 | 6,569,697 | +1.59(+3.70%) |
May 25, 2022 | 42.04 | 43.24 | 42.04 | 42.94 | 7,850,512 | +0.60(+1.43%) |
May 24, 2022 | 42.54 | 43.72 | 41.80 | 42.33 | 8,675,423 | -0.97(-2.24%) |
May 23, 2022 | 42.87 | 43.45 | 42.16 | 43.30 | 6,389,633 | +0.84(+1.99%) |
May 20, 2022 | 43.08 | 43.43 | 41.47 | 42.46 | 7,766,100 | -0.30(-0.69%) |
May 19, 2022 | 42.75 | 43.43 | 42.18 | 42.75 | 8,003,284 | -0.31(-0.71%) |
May 18, 2022 | 44.17 | 44.82 | 42.78 | 43.06 | 6,140,016 | -1.90(-4.22%) |
May 17, 2022 | 43.73 | 45.15 | 43.50 | 44.96 | 5,945,502 | +1.75(+4.06%) |
May 16, 2022 | 44.55 | 44.55 | 43.03 | 43.20 | 7,243,593 | -1.49(-3.34%) |
May 13, 2022 | 44.52 | 44.80 | 43.81 | 44.70 | 6,736,924 | +0.47(+1.06%) |
May 12, 2022 | 44.06 | 45.82 | 43.30 | 44.23 | 9,305,195 | -0.40(-0.90%) |
May 11, 2022 | 46.29 | 46.90 | 44.53 | 44.63 | 7,393,946 | -1.93(-4.14%) |
May 10, 2022 | 47.88 | 48.76 | 46.36 | 46.56 | 7,947,014 | -0.64(-1.36%) |
May 09, 2022 | 46.07 | 48.79 | 45.68 | 47.20 | 13,391,743 | +0.43(+0.92%) |
May 06, 2022 | 45.99 | 47.56 | 45.06 | 46.77 | 11,773,618 | +0.74(+1.60%) |
May 05, 2022 | 49.07 | 49.66 | 45.31 | 46.03 | 20,122,928 | -6.11(-11.72%) |
May 04, 2022 | 51.24 | 52.21 | 50.13 | 52.14 | 9,873,036 | +0.92(+1.80%) |
May 03, 2022 | 51.05 | 51.98 | 50.80 | 51.22 | 8,471,125 | +0.30(+0.58%) |
May 02, 2022 | 49.80 | 50.99 | 49.31 | 50.93 | 6,407,358 | +1.18(+2.37%) |
Apr 29, 2022 | 49.37 | 51.72 | 49.37 | 49.75 | 8,718,361 | -1.77(-3.44%) |
Apr 28, 2022 | 50.28 | 51.79 | 49.97 | 51.52 | 6,267,110 | +1.64(+3.28%) |
Apr 27, 2022 | 50.77 | 51.64 | 49.83 | 49.88 | 5,119,797 | -1.00(-1.96%) |
Apr 26, 2022 | 51.35 | 51.70 | 50.29 | 50.88 | 5,167,793 | -0.51(-0.99%) |
Apr 25, 2022 | 50.72 | 51.62 | 50.51 | 51.39 | 5,743,716 | +0.44(+0.87%) |
Apr 22, 2022 | 52.32 | 52.54 | 50.86 | 50.95 | 5,129,312 | -1.53(-2.92%) |
Apr 21, 2022 | 52.92 | 53.52 | 52.26 | 52.48 | 4,601,060 | -0.09(-0.16%) |
Apr 20, 2022 | 53.01 | 53.05 | 52.47 | 52.57 | 5,153,159 | -0.30(-0.56%) |
Apr 19, 2022 | 51.90 | 52.91 | 51.90 | 52.86 | 4,903,338 | +0.58(+1.12%) |
Apr 18, 2022 | 51.58 | 52.46 | 51.43 | 52.28 | 4,294,997 | +0.39(+0.76%) |
Apr 14, 2022 | 52.89 | 53.15 | 51.72 | 51.89 | 4,646,442 | -0.93(-1.76%) |
Apr 13, 2022 | 51.83 | 53.15 | 51.70 | 52.82 | 3,952,295 | +0.84(+1.62%) |
Apr 12, 2022 | 53.02 | 53.45 | 51.86 | 51.97 | 4,161,437 | -0.62(-1.18%) |
Apr 11, 2022 | 52.09 | 53.88 | 52.09 | 52.59 | 4,280,930 | -0.13(-0.25%) |
Apr 08, 2022 | 52.22 | 53.12 | 51.86 | 52.73 | 3,911,007 | +0.62(+1.20%) |
Apr 07, 2022 | 51.63 | 52.55 | 51.26 | 52.11 | 5,216,831 | +0.25(+0.48%) |
Apr 06, 2022 | 53.50 | 53.80 | 51.24 | 51.86 | 6,636,983 | -2.18(-4.04%) |
Apr 05, 2022 | 54.31 | 55.32 | 53.64 | 54.04 | 5,260,209 | -0.32(-0.58%) |
Apr 04, 2022 | 55.65 | 55.93 | 54.13 | 54.36 | 6,943,178 | -0.94(-1.70%) |
Apr 01, 2022 | 55.45 | 55.89 | 54.90 | 55.30 | 5,166,126 | +0.43(+0.79%) |
Mar 31, 2022 | 56.69 | 56.69 | 54.85 | 54.87 | 9,789,682 | -2.01(-3.54%) |
Mar 30, 2022 | 57.23 | 57.82 | 56.65 | 56.88 | 6,202,295 | -0.81(-1.41%) |
Mar 29, 2022 | 56.90 | 57.86 | 56.90 | 57.69 | 5,574,234 | +1.37(+2.43%) |
Mar 28, 2022 | 55.02 | 56.38 | 54.55 | 56.32 | 7,468,397 | +1.30(+2.37%) |
Mar 25, 2022 | 54.98 | 55.62 | 54.57 | 55.02 | 6,513,199 | +0.18(+0.33%) |
Mar 24, 2022 | 53.41 | 54.99 | 53.22 | 54.84 | 7,193,812 | +1.56(+2.93%) |
Mar 23, 2022 | 53.10 | 53.72 | 52.37 | 53.28 | 5,561,453 | -0.14(-0.27%) |
Mar 22, 2022 | 52.68 | 53.91 | 52.65 | 53.42 | 7,901,775 | +0.41(+0.78%) |
Mar 21, 2022 | 53.26 | 53.89 | 52.59 | 53.01 | 6,176,744 | -0.67(-1.25%) |
Mar 18, 2022 | 52.80 | 54.30 | 52.80 | 53.68 | 11,050,554 | +0.34(+0.63%) |
Mar 17, 2022 | 52.01 | 53.52 | 51.80 | 53.34 | 6,234,766 | +0.86(+1.64%) |
Mar 16, 2022 | 51.54 | 52.60 | 50.86 | 52.48 | 7,891,478 | +0.80(+1.54%) |
Mar 15, 2022 | 50.31 | 52.28 | 50.04 | 51.68 | 9,316,906 | +1.77(+3.55%) |
Mar 14, 2022 | 48.10 | 51.02 | 47.92 | 49.91 | 9,606,845 | +1.95(+4.06%) |
Mar 11, 2022 | 50.69 | 50.69 | 47.91 | 47.97 | 9,619,890 | -2.20(-4.39%) |
Mar 10, 2022 | 50.80 | 53.16 | 49.14 | 50.17 | 19,751,836 | -0.67(-1.32%) |
Mar 09, 2022 | 51.68 | 51.68 | 50.40 | 50.84 | 10,696,128 | -0.04(-0.08%) |
Mar 08, 2022 | 52.43 | 53.37 | 50.81 | 50.88 | 10,000,904 | -1.46(-2.79%) |
Mar 07, 2022 | 52.96 | 53.88 | 52.23 | 52.34 | 10,439,174 | -0.77(-1.46%) |
Mar 04, 2022 | 51.81 | 53.86 | 51.61 | 53.11 | 8,698,926 | +1.18(+2.28%) |
Mar 03, 2022 | 53.09 | 53.09 | 51.01 | 51.93 | 6,432,845 | -0.64(-1.22%) |
Mar 02, 2022 | 51.86 | 52.91 | 51.22 | 52.57 | 8,903,784 | +0.71(+1.36%) |
Mar 01, 2022 | 52.06 | 52.53 | 51.47 | 51.86 | 9,744,804 | -0.23(-0.44%) |
Feb 28, 2022 | 51.83 | 52.47 | 50.97 | 52.09 | 9,725,577 | -0.01(-0.02%) |
Feb 25, 2022 | 52.84 | 52.65 | 51.09 | 52.10 | 8,740,175 | -0.80(-1.52%) |
Feb 24, 2022 | 47.92 | 53.09 | 47.26 | 52.90 | 25,259,646 | +0.81(+1.56%) |
Feb 23, 2022 | 52.99 | 53.33 | 51.98 | 52.09 | 11,829,842 | -0.53(-1.02%) |
Feb 22, 2022 | 52.60 | 54.15 | 52.38 | 52.63 | 7,283,486 | -0.30(-0.56%) |
Feb 18, 2022 | 52.92 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.85 | 55.06 | 52.99 | 53.21 | 5,930,693 | -1.80(-3.28%) |
Feb 16, 2022 | 56.96 | 57.02 | 54.63 | 55.01 | 5,450,831 | -2.18(-3.80%) |
Feb 15, 2022 | 56.26 | 57.24 | 55.95 | 57.19 | 3,986,255 | +1.67(+3.01%) |
Feb 14, 2022 | 55.85 | 55.96 | 55.04 | 55.52 | 5,988,591 | -0.19(-0.34%) |
Feb 11, 2022 | 56.60 | 57.20 | 55.39 | 55.71 | 6,180,164 | -0.41(-0.73%) |
Feb 10, 2022 | 56.77 | 57.28 | 55.80 | 56.12 | 4,166,925 | -1.72(-2.97%) |
Feb 09, 2022 | 57.61 | 57.88 | 56.97 | 57.84 | 3,613,572 | +0.84(+1.47%) |
Feb 08, 2022 | 55.77 | 57.17 | 55.77 | 57.00 | 3,951,823 | +0.98(+1.75%) |
Feb 07, 2022 | 56.47 | 57.00 | 55.86 | 56.01 | 5,992,235 | -0.56(-1.00%) |
Feb 04, 2022 | 54.72 | 57.49 | 54.63 | 56.58 | 11,094,829 | +2.00(+3.67%) |
Feb 03, 2022 | 55.35 | 54.32 | 54.57 | 6,588,772 | -1.29(-2.31%) | |
Feb 02, 2022 | 57.70 | 57.82 | 54.79 | 55.86 | 9,356,525 | -1.85(-3.21%) |
Feb 01, 2022 | 57.17 | 57.85 | 56.84 | 57.71 | 4,262,813 | +2.81(+5.11%) |
Jan 28, 2022 | 54.14 | 54.96 | 53.35 | 54.91 | 5,268,455 | +0.80(+1.48%) |
Jan 27, 2022 | 55.38 | 56.02 | 53.82 | 54.11 | 5,184,388 | -0.96(-1.75%) |
Jan 26, 2022 | 55.89 | 56.77 | 54.73 | 55.07 | 7,963,091 | -0.45(-0.81%) |
Jan 25, 2022 | 55.77 | 55.89 | 54.32 | 55.52 | 7,997,388 | -1.41(-2.48%) |
Jan 24, 2022 | 56.27 | 56.99 | 54.27 | 56.93 | 9,765,862 | +0.11(+0.20%) |
Jan 21, 2022 | 58.13 | 58.53 | 56.65 | 56.82 | 8,113,495 | -1.12(-1.93%) |
Jan 20, 2022 | 59.97 | 60.77 | 57.89 | 57.93 | 5,606,827 | -1.51(-2.54%) |
Jan 19, 2022 | 59.12 | 59.96 | 59.09 | 59.44 | 7,043,203 | +0.65(+1.10%) |
Jan 18, 2022 | 59.93 | 59.93 | 58.71 | 58.79 | 7,507,307 | -1.61(-2.67%) |
Jan 14, 2022 | 60.40 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.78 | 62.25 | 60.28 | 60.38 | 4,628,450 | -0.99(-1.62%) |
Jan 12, 2022 | 63.81 | 63.92 | 60.93 | 61.38 | 5,685,616 | -2.01(-3.18%) |
Jan 11, 2022 | 61.62 | 63.48 | 61.14 | 63.39 | 3,993,927 | +1.77(+2.88%) |
Jan 10, 2022 | 62.71 | 63.29 | 60.80 | 61.62 | 7,002,222 | -1.67(-2.64%) |
Jan 07, 2022 | 63.68 | 64.25 | 63.25 | 63.28 | 5,240,800 | -0.47(-0.73%) |
Jan 06, 2022 | 61.20 | 64.40 | 61.15 | 63.75 | 8,612,545 | +2.21(+3.60%) |
Jan 05, 2022 | 61.90 | 63.24 | 61.51 | 61.54 | 7,796,984 | -0.62(-1.00%) |
Jan 04, 2022 | 64.10 | 64.33 | 61.49 | 62.16 | 7,887,438 | -1.58(-2.48%) |
Jan 03, 2022 | 63.41 | 64.05 | 62.66 | 63.74 | 7,006,096 | +0.29(+0.45%) |
Dec 31, 2021 | 63.69 | 63.86 | 62.72 | 63.46 | 6,220,466 | -0.27(-0.42%) |
Dec 30, 2021 | 63.25 | 64.55 | 63.20 | 63.72 | 3,943,821 | +0.31(+0.48%) |
Dec 29, 2021 | 62.91 | 63.70 | 62.60 | 63.42 | 3,882,406 | +0.36(+0.58%) |
Dec 28, 2021 | 62.81 | 63.66 | 62.47 | 63.06 | 5,799,847 | +0.40(+0.64%) |
Dec 27, 2021 | 62.23 | 62.84 | 62.00 | 62.66 | 6,345,043 | +0.73(+1.19%) |
Dec 23, 2021 | 61.07 | 62.44 | 60.76 | 61.92 | 6,335,377 | +0.91(+1.49%) |
Dec 22, 2021 | 60.83 | 61.69 | 60.44 | 61.01 | 6,115,775 | +0.22(+0.36%) |
Dec 21, 2021 | 60.79 | 61.60 | 60.40 | 60.79 | 10,306,464 | -0.08(-0.13%) |
Dec 20, 2021 | 60.03 | 62.18 | 59.95 | 60.87 | 8,513,324 | -0.23(-0.37%) |
Dec 17, 2021 | 60.74 | 62.16 | 60.09 | 61.10 | 20,508,632 | -0.43(-0.71%) |
Dec 16, 2021 | 62.77 | 63.10 | 61.02 | 61.53 | 8,930,079 | -1.89(-2.99%) |
Dec 15, 2021 | 63.43 | 63.43 | 61.31 | 63.43 | 10,683,190 | +0.59(+0.94%) |
Dec 14, 2021 | 63.22 | 63.42 | 62.28 | 62.84 | 9,743,662 | -0.80(-1.26%) |
Dec 13, 2021 | 63.43 | 64.36 | 63.19 | 63.64 | 6,287,606 | -0.19(-0.30%) |
Dec 10, 2021 | 63.75 | 64.08 | 62.92 | 63.83 | 7,957,920 | +0.28(+0.44%) |
Dec 09, 2021 | 63.92 | 64.59 | 63.50 | 63.55 | 4,740,525 | -0.53(-0.83%) |
Dec 08, 2021 | 64.25 | 64.61 | 63.25 | 64.09 | 7,074,295 | -0.07(-0.10%) |
Dec 07, 2021 | 63.67 | 64.55 | 63.48 | 64.15 | 6,522,652 | +1.11(+1.76%) |
Dec 06, 2021 | 64.06 | 64.06 | 62.54 | 63.05 | 6,720,047 | -0.81(-1.27%) |
Dec 03, 2021 | 64.68 | 65.40 | 63.28 | 63.86 | 10,832,382 | -0.54(-0.83%) |
Dec 02, 2021 | 64.10 | 64.84 | 63.25 | 64.39 | 8,785,011 | +0.64(+1.00%) |
Dec 01, 2021 | 65.50 | 65.51 | 63.69 | 63.75 | 12,428,347 | -0.62(-0.96%) |
Nov 30, 2021 | 67.11 | 67.11 | 63.83 | 64.37 | 22,916,684 | -2.78(-4.14%) |
Nov 29, 2021 | 69.04 | 69.15 | 66.18 | 67.15 | 8,183,399 | -1.96(-2.83%) |
Nov 26, 2021 | 69.45 | 70.05 | 68.62 | 69.11 | 4,330,663 | -0.05(-0.07%) |
Nov 24, 2021 | 67.91 | 69.37 | 67.49 | 69.16 | 4,911,967 | +0.96(+1.41%) |
Nov 23, 2021 | 69.68 | 70.02 | 67.62 | 68.20 | 11,054,261 | -1.83(-2.61%) |
Nov 22, 2021 | 70.84 | 71.57 | 70.00 | 70.02 | 4,808,387 | -1.01(-1.42%) |
Nov 19, 2021 | 71.29 | 72.73 | 70.89 | 71.03 | 5,856,066 | -0.09(-0.12%) |
Nov 18, 2021 | 69.96 | 71.43 | 71.02 | 71.12 | 10,331,739 | +1.28(+1.83%) |
Nov 17, 2021 | 72.15 | 72.26 | 69.47 | 69.84 | 6,715,023 | -2.39(-3.31%) |
Nov 16, 2021 | 70.72 | 72.89 | 70.61 | 72.23 | 6,499,837 | +1.60(+2.26%) |
Nov 15, 2021 | 70.88 | 72.57 | 70.43 | 70.63 | 5,336,562 | +0.29(+0.41%) |
Nov 12, 2021 | 69.92 | 70.56 | 69.03 | 70.35 | 3,985,720 | +0.58(+0.83%) |
Nov 11, 2021 | 70.46 | 71.34 | 69.76 | 69.77 | 4,413,562 | +0.07(+0.10%) |
Nov 10, 2021 | 70.31 | 69.70 | 6,435,015 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.53 | 71.83 | 70.22 | 70.40 | 8,738,947 | +0.19(+0.27%) |
Nov 08, 2021 | 72.14 | 72.84 | 69.96 | 70.20 | 8,740,919 | -1.72(-2.40%) |
Nov 05, 2021 | 72.96 | 73.23 | 71.89 | 71.93 | 4,930,497 | -0.68(-0.93%) |
Nov 04, 2021 | 72.01 | 73.28 | 71.34 | 72.60 | 6,259,560 | +0.79(+1.10%) |
Nov 03, 2021 | 71.09 | 72.46 | 70.30 | 71.81 | 9,941,838 | +0.52(+0.73%) |
Nov 02, 2021 | 71.98 | 72.70 | 70.88 | 71.29 | 7,356,418 | -1.33(-1.83%) |
Nov 01, 2021 | 72.78 | 73.44 | 71.91 | 72.62 | 8,315,312 | -0.40(-0.55%) |
Oct 29, 2021 | 68.60 | 73.27 | 68.59 | 73.02 | 17,560,746 | +4.09(+5.94%) |
Oct 28, 2021 | 70.46 | 70.89 | 67.15 | 68.93 | 18,732,272 | -4.99(-6.75%) |
Oct 27, 2021 | 74.48 | 74.72 | 73.56 | 73.92 | 8,271,975 | -0.80(-1.07%) |
Oct 26, 2021 | 77.07 | 74.72 | 6,456,178 | -1.97(-2.57%) | ||
Oct 25, 2021 | 76.71 | 77.15 | 76.05 | 76.69 | 6,618,564 | -0.02(-0.02%) |
Oct 22, 2021 | 72.61 | 77.28 | 76.71 | 11,606,976 | +4.17(+5.75%) | |
Oct 21, 2021 | 71.94 | 72.59 | 71.44 | 72.54 | 3,798,537 | +0.22(+0.30%) |
Oct 20, 2021 | 71.35 | 73.24 | 71.02 | 72.32 | 5,465,108 | +1.20(+1.69%) |
Oct 19, 2021 | 70.82 | 71.75 | 70.79 | 71.12 | 3,599,284 | +0.45(+0.63%) |
Oct 18, 2021 | 71.07 | 71.43 | 70.33 | 70.67 | 6,001,898 | -0.62(-0.87%) |
Oct 15, 2021 | 71.61 | 71.78 | 71.04 | 71.29 | 4,579,268 | +0.21(+0.29%) |
Oct 14, 2021 | 71.91 | 72.10 | 70.64 | 71.08 | 5,011,616 | -0.21(-0.29%) |
Oct 13, 2021 | 71.36 | 71.70 | 70.66 | 71.29 | 3,077,876 | +0.22(+0.31%) |
Oct 12, 2021 | 71.58 | 72.06 | 70.93 | 71.07 | 3,580,982 | +0.16(+0.23%) |
Oct 11, 2021 | 71.09 | 71.29 | 70.62 | 70.91 | 2,960,555 | -0.52(-0.73%) |
Oct 08, 2021 | 70.85 | 72.29 | 70.75 | 71.43 | 4,909,474 | +0.85(+1.20%) |
Oct 07, 2021 | 69.45 | 71.55 | 69.34 | 70.59 | 7,678,877 | +2.49(+3.66%) |
Oct 06, 2021 | 65.97 | 68.15 | 65.81 | 68.09 | 5,113,357 | +1.49(+2.24%) |
Oct 05, 2021 | 65.56 | 67.22 | 65.36 | 66.60 | 4,131,885 | +1.40(+2.15%) |
Oct 04, 2021 | 66.08 | 66.23 | 64.99 | 65.20 | 4,882,926 | -1.34(-2.02%) |
Oct 01, 2021 | 66.34 | 66.96 | 65.69 | 66.54 | 4,275,198 | +0.23(+0.34%) |
Sep 30, 2021 | 66.88 | 67.25 | 66.26 | 66.31 | 4,126,128 | -0.29(-0.43%) |
Sep 29, 2021 | 68.07 | 68.37 | 66.37 | 66.60 | 5,906,182 | -1.23(-1.81%) |
Sep 28, 2021 | 69.32 | 70.12 | 67.32 | 67.83 | 5,652,144 | -2.29(-3.27%) |
Sep 27, 2021 | 69.22 | 70.25 | 68.92 | 70.12 | 4,484,857 | +0.65(+0.93%) |
Sep 24, 2021 | 69.41 | 69.86 | 69.21 | 69.47 | 3,663,353 | -0.49(-0.71%) |
Sep 23, 2021 | 69.95 | 70.82 | 69.65 | 69.97 | 4,337,922 | +0.29(+0.41%) |
Sep 22, 2021 | 69.09 | 70.18 | 68.89 | 69.68 | 4,232,602 | +1.04(+1.51%) |
Sep 21, 2021 | 69.87 | 70.46 | 68.60 | 68.64 | 5,647,347 | -0.71(-1.03%) |
Sep 20, 2021 | 69.18 | 69.48 | 67.34 | 69.36 | 10,337,346 | -1.18(-1.67%) |
Sep 17, 2021 | 71.28 | 71.48 | 70.18 | 70.54 | 9,324,316 | -0.56(-0.79%) |
Sep 16, 2021 | 69.89 | 71.44 | 69.78 | 71.10 | 6,964,171 | +0.68(+0.96%) |
Sep 15, 2021 | 68.49 | 71.38 | 68.40 | 70.42 | 11,315,535 | +2.47(+3.63%) |
Sep 14, 2021 | 69.24 | 69.50 | 67.61 | 67.96 | 6,909,843 | -1.21(-1.75%) |
Sep 13, 2021 | 69.44 | 69.48 | 68.41 | 69.17 | 6,060,749 | +0.10(+0.15%) |
Sep 10, 2021 | 70.41 | 70.69 | 68.99 | 69.06 | 5,670,929 | -0.42(-0.60%) |
Sep 09, 2021 | 70.27 | 70.52 | 69.42 | 69.48 | 5,425,831 | -0.89(-1.27%) |
Sep 08, 2021 | 71.21 | 71.38 | 70.13 | 70.38 | 6,672,637 | -0.73(-1.03%) |
Sep 07, 2021 | 72.73 | 72.77 | 71.05 | 71.11 | 6,347,276 | -1.73(-2.38%) |
Sep 03, 2021 | 72.63 | 73.24 | 72.32 | 72.84 | 4,662,526 | +0.04(+0.05%) |
Sep 02, 2021 | 72.63 | 73.50 | 72.45 | 72.80 | 5,285,794 | +0.32(+0.45%) |