Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.85 | 55.85 | 55.25 | 55.25 | 7,273 | -0.23(-0.42%) |
Aug 30, 2022 | 56.32 | 56.35 | 55.48 | 55.48 | 15,619 | -0.80(-1.42%) |
Aug 29, 2022 | 56.44 | 56.62 | 56.26 | 56.28 | 12,513 | -0.43(-0.76%) |
Aug 26, 2022 | 58.22 | 58.22 | 56.71 | 56.71 | 7,375 | -1.31(-2.26%) |
Aug 25, 2022 | 57.52 | 58.02 | 57.48 | 58.02 | 25,600 | +0.72(+1.25%) |
Aug 24, 2022 | 56.91 | 57.43 | 56.91 | 57.30 | 10,373 | +0.28(+0.49%) |
Aug 23, 2022 | 57.46 | 57.46 | 56.83 | 57.02 | 9,589 | -0.53(-0.92%) |
Aug 22, 2022 | 58.13 | 58.13 | 57.51 | 57.55 | 3,817 | -1.19(-2.02%) |
Aug 19, 2022 | 59.10 | 59.12 | 58.66 | 58.74 | 3,369 | -0.88(-1.47%) |
Aug 18, 2022 | 59.85 | 59.85 | 59.48 | 59.62 | 7,458 | -0.29(-0.48%) |
Aug 17, 2022 | 59.72 | 60.10 | 59.44 | 59.90 | 4,218 | -0.35(-0.58%) |
Aug 16, 2022 | 60.31 | 60.40 | 60.22 | 60.25 | 1,935 | -0.13(-0.21%) |
Aug 15, 2022 | 60.25 | 60.43 | 60.25 | 60.38 | 9,887 | +0.11(+0.18%) |
Aug 12, 2022 | 59.90 | 60.27 | 59.81 | 60.27 | 3,303 | +0.78(+1.31%) |
Aug 11, 2022 | 59.99 | 60.00 | 59.42 | 59.49 | 45,038 | +0.05(+0.08%) |
Aug 10, 2022 | 59.09 | 59.44 | 59.09 | 59.44 | 7,078 | +1.23(+2.11%) |
Aug 09, 2022 | 58.01 | 58.25 | 57.95 | 58.22 | 6,610 | +0.26(+0.46%) |
Aug 08, 2022 | 58.14 | 58.14 | 57.94 | 57.95 | 1,548 | +0.39(+0.67%) |
Aug 05, 2022 | 57.01 | 57.56 | 57.01 | 57.56 | 7,303 | -0.01(-0.01%) |
Aug 04, 2022 | 57.65 | 57.73 | 57.45 | 57.57 | 7,115 | +0.03(+0.05%) |
Aug 03, 2022 | 57.98 | 57.98 | 57.54 | 57.54 | 6,374 | +0.21(+0.36%) |
Aug 02, 2022 | 57.98 | 58.05 | 57.34 | 57.34 | 8,045 | -1.01(-1.73%) |
Aug 01, 2022 | 58.52 | 58.58 | 58.32 | 58.35 | 13,488 | -0.40(-0.69%) |
Jul 29, 2022 | 58.27 | 58.81 | 58.26 | 58.75 | 1,686 | +0.57(+0.99%) |
Jul 28, 2022 | 57.76 | 58.18 | 57.76 | 58.18 | 1,813 | +1.37(+2.41%) |
Jul 27, 2022 | 56.37 | 56.91 | 56.05 | 56.81 | 5,093 | +0.55(+0.97%) |
Jul 26, 2022 | 56.36 | 56.36 | 56.26 | 56.26 | 3,308 | -0.17(-0.30%) |
Jul 25, 2022 | 56.40 | 56.60 | 56.39 | 56.43 | 19,077 | +0.27(+0.48%) |
Jul 22, 2022 | 56.38 | 56.44 | 56.00 | 56.16 | 3,083 | +0.37(+0.66%) |
Jul 21, 2022 | 55.48 | 55.90 | 55.20 | 55.80 | 7,458 | +0.25(+0.44%) |
Jul 20, 2022 | 55.60 | 55.87 | 55.46 | 55.55 | 7,359 | -0.04(-0.07%) |
Jul 19, 2022 | 54.73 | 55.59 | 54.73 | 55.59 | 23,843 | +1.40(+2.59%) |
Jul 18, 2022 | 54.73 | 54.81 | 54.05 | 54.19 | 5,911 | -0.14(-0.26%) |
Jul 15, 2022 | 53.86 | 54.38 | 53.86 | 54.33 | 21,676 | +0.86(+1.62%) |
Jul 14, 2022 | 53.29 | 53.62 | 53.18 | 53.46 | 31,340 | -0.73(-1.35%) |
Jul 13, 2022 | 53.91 | 54.23 | 53.91 | 54.20 | 5,215 | -0.03(-0.06%) |
Jul 12, 2022 | 54.08 | 54.63 | 53.98 | 54.23 | 15,269 | +0.00(+0.01%) |
Jul 11, 2022 | 54.31 | 54.39 | 54.12 | 54.22 | 8,831 | -0.41(-0.75%) |
Jul 08, 2022 | 54.57 | 54.88 | 54.46 | 54.64 | 8,471 | -0.24(-0.44%) |
Jul 07, 2022 | 55.09 | 55.20 | 54.81 | 54.88 | 5,957 | +0.32(+0.59%) |
Jul 06, 2022 | 54.80 | 54.80 | 54.46 | 54.56 | 4,891 | +0.11(+0.20%) |
Jul 05, 2022 | 54.07 | 54.45 | 53.55 | 54.45 | 3,047 | -0.36(-0.66%) |
Jul 01, 2022 | 54.24 | 54.92 | 54.00 | 54.81 | 8,554 | +0.54(+1.00%) |
Jun 30, 2022 | 53.56 | 54.29 | 53.56 | 54.27 | 5,508 | -0.24(-0.45%) |
Jun 29, 2022 | 54.78 | 54.78 | 54.20 | 54.51 | 8,201 | -0.34(-0.62%) |
Jun 28, 2022 | 55.57 | 56.03 | 54.85 | 54.85 | 13,991 | -0.32(-0.58%) |
Jun 27, 2022 | 55.37 | 55.53 | 54.96 | 55.17 | 10,266 | -0.23(-0.41%) |
Jun 24, 2022 | 54.59 | 55.42 | 54.59 | 55.40 | 22,959 | +1.23(+2.27%) |
Jun 23, 2022 | 53.85 | 54.18 | 53.73 | 54.16 | 6,328 | +0.50(+0.93%) |
Jun 22, 2022 | 53.43 | 53.92 | 53.43 | 53.67 | 6,149 | +0.36(+0.67%) |
Jun 21, 2022 | 53.36 | 53.68 | 53.31 | 53.31 | 9,487 | +0.80(+1.53%) |
Jun 17, 2022 | 52.79 | 53.16 | 52.31 | 52.50 | 18,643 | +0.27(+0.52%) |
Jun 16, 2022 | 52.44 | 52.68 | 52.17 | 52.23 | 15,417 | -1.29(-2.41%) |
Jun 15, 2022 | 53.04 | 53.52 | 53.01 | 53.52 | 12,264 | +0.99(+1.88%) |
Jun 14, 2022 | 52.79 | 52.81 | 52.28 | 52.53 | 15,690 | -0.33(-0.63%) |
Jun 13, 2022 | 53.78 | 53.78 | 52.79 | 52.87 | 25,820 | -2.38(-4.32%) |
Jun 10, 2022 | 55.50 | 55.52 | 55.23 | 55.25 | 28,125 | -1.21(-2.14%) |
Jun 09, 2022 | 57.44 | 57.60 | 56.46 | 56.46 | 15,059 | -1.20(-2.07%) |
Jun 08, 2022 | 58.45 | 58.59 | 57.64 | 57.65 | 11,869 | -1.27(-2.15%) |
Jun 07, 2022 | 57.95 | 58.92 | 57.92 | 58.92 | 10,743 | +0.48(+0.83%) |
Jun 06, 2022 | 58.79 | 58.79 | 58.37 | 58.44 | 3,351 | -0.20(-0.34%) |
Jun 03, 2022 | 58.95 | 59.18 | 58.59 | 58.64 | 84,233 | -0.92(-1.54%) |
Jun 02, 2022 | 58.87 | 59.56 | 58.67 | 59.56 | 2,705 | +0.68(+1.16%) |
Jun 01, 2022 | 59.29 | 59.29 | 58.16 | 58.87 | 15,326 | -0.40(-0.67%) |
May 31, 2022 | 59.42 | 59.42 | 59.05 | 59.27 | 6,198 | -0.59(-0.99%) |
May 27, 2022 | 59.04 | 59.86 | 59.03 | 59.86 | 16,356 | +1.35(+2.30%) |
May 26, 2022 | 58.57 | 58.70 | 58.51 | 58.51 | 2,852 | +0.34(+0.59%) |
May 25, 2022 | 57.90 | 58.31 | 57.82 | 58.17 | 2,745 | +0.20(+0.34%) |
May 24, 2022 | 56.94 | 57.97 | 56.90 | 57.97 | 8,352 | +0.11(+0.20%) |
May 23, 2022 | 57.70 | 57.98 | 57.18 | 57.86 | 9,015 | +0.67(+1.17%) |
May 20, 2022 | 57.66 | 57.66 | 56.53 | 57.19 | 4,312 | +0.09(+0.16%) |
May 19, 2022 | 57.30 | 57.53 | 57.02 | 57.09 | 101,945 | -0.02(-0.03%) |
May 18, 2022 | 58.33 | 58.37 | 57.08 | 57.11 | 5,888 | -1.66(-2.83%) |
May 17, 2022 | 58.70 | 58.77 | 58.11 | 58.77 | 6,653 | +0.79(+1.36%) |
May 16, 2022 | 58.29 | 58.29 | 57.92 | 57.98 | 6,084 | -0.17(-0.28%) |
May 13, 2022 | 57.37 | 58.15 | 57.35 | 58.15 | 13,584 | +1.26(+2.22%) |
May 12, 2022 | 56.92 | 57.05 | 56.36 | 56.88 | 22,581 | +0.11(+0.19%) |
May 11, 2022 | 57.27 | 58.08 | 56.78 | 56.78 | 11,547 | -0.04(-0.06%) |
May 10, 2022 | 58.24 | 58.24 | 56.75 | 56.81 | 13,725 | -0.52(-0.90%) |
May 09, 2022 | 58.98 | 58.98 | 57.32 | 57.33 | 6,423 | -2.52(-4.21%) |
May 06, 2022 | 59.83 | 60.14 | 59.33 | 59.85 | 18,016 | -0.96(-1.57%) |
May 05, 2022 | 62.19 | 62.19 | 60.55 | 60.80 | 5,513 | -1.87(-2.99%) |
May 04, 2022 | 61.68 | 62.72 | 61.08 | 62.68 | 17,435 | +0.80(+1.29%) |
May 03, 2022 | 61.54 | 62.09 | 61.35 | 61.88 | 8,931 | +0.35(+0.57%) |
May 02, 2022 | 62.64 | 62.64 | 60.69 | 61.53 | 23,375 | -1.23(-1.95%) |
Apr 29, 2022 | 64.79 | 64.79 | 62.75 | 62.75 | 37,610 | -2.88(-4.39%) |
Apr 28, 2022 | 65.09 | 65.82 | 64.51 | 65.63 | 12,137 | +0.91(+1.41%) |
Apr 27, 2022 | 64.93 | 65.35 | 64.72 | 64.72 | 15,847 | -0.20(-0.30%) |
Apr 26, 2022 | 65.93 | 65.96 | 64.92 | 64.92 | 8,909 | -0.94(-1.43%) |
Apr 25, 2022 | 65.86 | 65.88 | 64.98 | 65.86 | 7,429 | -0.28(-0.43%) |
Apr 22, 2022 | 67.15 | 67.15 | 66.14 | 66.14 | 21,948 | -1.31(-1.94%) |
Apr 21, 2022 | 68.29 | 68.29 | 67.45 | 67.45 | 16,296 | -0.38(-0.56%) |
Apr 20, 2022 | 67.30 | 67.92 | 67.30 | 67.83 | 12,230 | +0.79(+1.18%) |
Apr 19, 2022 | 66.41 | 67.11 | 66.41 | 67.03 | 7,990 | +1.04(+1.58%) |
Apr 18, 2022 | 66.21 | 66.39 | 65.76 | 65.99 | 7,038 | -0.38(-0.58%) |
Apr 14, 2022 | 66.49 | 66.77 | 66.38 | 66.38 | 19,418 | -0.04(-0.06%) |
Apr 13, 2022 | 66.30 | 66.41 | 66.03 | 66.41 | 10,245 | +0.26(+0.39%) |
Apr 12, 2022 | 66.25 | 66.58 | 65.94 | 66.16 | 19,035 | -0.04(-0.06%) |
Apr 11, 2022 | 66.86 | 66.86 | 66.20 | 66.20 | 4,457 | -0.63(-0.94%) |
Apr 08, 2022 | 66.73 | 66.99 | 66.73 | 66.83 | 5,085 | -0.10(-0.16%) |
Apr 07, 2022 | 67.11 | 67.11 | 66.53 | 66.93 | 10,014 | -0.36(-0.54%) |
Apr 06, 2022 | 66.50 | 67.30 | 66.50 | 67.30 | 9,481 | +0.40(+0.59%) |
Apr 05, 2022 | 67.76 | 67.76 | 66.90 | 66.90 | 9,727 | -0.32(-0.47%) |
Apr 04, 2022 | 67.45 | 67.45 | 66.98 | 67.21 | 13,519 | -0.34(-0.51%) |
Apr 01, 2022 | 66.77 | 67.56 | 66.77 | 67.56 | 6,343 | +1.04(+1.56%) |
Mar 31, 2022 | 67.24 | 67.51 | 66.52 | 66.52 | 7,802 | -0.79(-1.18%) |
Mar 30, 2022 | 67.51 | 67.51 | 67.28 | 67.31 | 4,329 | -0.48(-0.71%) |
Mar 29, 2022 | 66.93 | 67.83 | 66.87 | 67.80 | 5,138 | +1.68(+2.54%) |
Mar 28, 2022 | 65.63 | 66.12 | 65.63 | 66.12 | 5,053 | +0.26(+0.39%) |
Mar 25, 2022 | 65.35 | 65.86 | 65.35 | 65.86 | 6,201 | +0.73(+1.12%) |
Mar 24, 2022 | 65.07 | 65.20 | 64.78 | 65.13 | 8,581 | +0.17(+0.26%) |
Mar 23, 2022 | 65.13 | 65.19 | 64.95 | 64.96 | 6,158 | -0.81(-1.23%) |
Mar 22, 2022 | 65.94 | 65.94 | 65.65 | 65.77 | 5,400 | +0.29(+0.44%) |
Mar 21, 2022 | 65.75 | 65.85 | 65.32 | 65.48 | 9,028 | -0.43(-0.65%) |
Mar 18, 2022 | 65.58 | 65.92 | 65.50 | 65.91 | 11,045 | +0.46(+0.71%) |
Mar 17, 2022 | 64.63 | 65.67 | 64.63 | 65.45 | 11,699 | +0.76(+1.17%) |
Mar 16, 2022 | 64.37 | 64.69 | 64.14 | 64.69 | 7,731 | +0.95(+1.49%) |
Mar 15, 2022 | 63.58 | 63.79 | 63.28 | 63.74 | 7,115 | +0.33(+0.53%) |
Mar 14, 2022 | 64.18 | 64.18 | 63.35 | 63.41 | 5,595 | -0.39(-0.62%) |
Mar 11, 2022 | 64.69 | 64.69 | 63.78 | 63.80 | 17,236 | -0.47(-0.73%) |
Mar 10, 2022 | 63.56 | 64.27 | 64.27 | 20,894 | +0.05(+0.08%) | |
Mar 09, 2022 | 64.06 | 64.65 | 64.06 | 64.22 | 8,284 | +1.17(+1.86%) |
Mar 08, 2022 | 63.36 | 63.87 | 63.05 | 63.05 | 6,739 | -0.29(-0.46%) |
Mar 07, 2022 | 64.34 | 64.34 | 63.26 | 63.34 | 6,991 | -1.09(-1.69%) |
Mar 04, 2022 | 63.75 | 64.43 | 63.48 | 64.43 | 8,175 | +0.16(+0.25%) |
Mar 03, 2022 | 64.41 | 64.41 | 63.81 | 64.27 | 24,206 | +0.15(+0.24%) |
Mar 02, 2022 | 63.63 | 64.32 | 63.63 | 64.12 | 6,804 | +1.12(+1.78%) |
Mar 01, 2022 | 63.33 | 63.46 | 62.76 | 63.00 | 8,209 | -0.58(-0.92%) |
Feb 28, 2022 | 63.99 | 63.99 | 63.10 | 63.58 | 6,641 | -0.88(-1.36%) |
Feb 25, 2022 | 63.14 | 64.46 | 63.93 | 64.46 | 9,665 | +1.53(+2.43%) |
Feb 24, 2022 | 61.17 | 62.93 | 61.17 | 62.93 | 5,923 | +0.47(+0.75%) |
Feb 23, 2022 | 63.34 | 63.45 | 62.46 | 62.46 | 4,938 | -0.58(-0.92%) |
Feb 22, 2022 | 63.26 | 63.43 | 62.75 | 63.04 | 9,956 | -0.46(-0.72%) |
Feb 18, 2022 | 63.50 | 0 | -0.39(-0.61%) | |||
Feb 17, 2022 | 64.28 | 64.32 | 63.84 | 63.89 | 3,574 | -0.73(-1.13%) |
Feb 16, 2022 | 64.32 | 64.76 | 64.13 | 64.62 | 20,524 | +0.41(+0.64%) |
Feb 15, 2022 | 64.22 | 64.49 | 63.96 | 64.21 | 14,182 | +0.56(+0.88%) |
Feb 14, 2022 | 64.11 | 64.44 | 63.51 | 63.65 | 182,913 | -0.65(-1.01%) |
Feb 11, 2022 | 64.89 | 65.01 | 64.19 | 64.29 | 6,244 | -0.60(-0.92%) |
Feb 10, 2022 | 65.45 | 65.93 | 64.69 | 64.89 | 8,280 | -1.22(-1.85%) |
Feb 09, 2022 | 65.34 | 66.11 | 65.34 | 66.11 | 12,563 | +1.31(+2.03%) |
Feb 08, 2022 | 64.86 | 64.90 | 64.67 | 64.80 | 2,404 | -0.26(-0.40%) |
Feb 07, 2022 | 65.35 | 65.50 | 65.06 | 65.06 | 3,170 | -0.23(-0.36%) |
Feb 04, 2022 | 65.39 | 65.83 | 64.83 | 65.30 | 13,489 | -0.65(-0.99%) |
Feb 03, 2022 | 66.23 | 65.91 | 65.95 | 2,758 | -0.51(-0.77%) | |
Feb 02, 2022 | 65.62 | 66.52 | 65.62 | 66.46 | 3,530 | +1.05(+1.60%) |
Feb 01, 2022 | 65.65 | 65.65 | 64.98 | 65.42 | 12,908 | -0.03(-0.05%) |
Jan 31, 2022 | 64.76 | 65.50 | 65.45 | 10,207 | +0.92(+1.42%) | |
Jan 28, 2022 | 63.00 | 64.58 | 63.00 | 64.53 | 107,100 | +1.23(+1.94%) |
Jan 27, 2022 | 64.47 | 64.81 | 63.30 | 63.30 | 36,105 | -1.00(-1.56%) |
Jan 26, 2022 | 65.37 | 65.62 | 64.29 | 64.31 | 12,530 | -0.49(-0.76%) |
Jan 25, 2022 | 64.16 | 65.09 | 63.90 | 64.80 | 5,606 | -0.13(-0.21%) |
Jan 24, 2022 | 64.41 | 64.93 | 63.22 | 64.93 | 10,443 | -0.18(-0.28%) |
Jan 21, 2022 | 65.23 | 65.66 | 64.96 | 65.11 | 17,864 | -0.13(-0.20%) |
Jan 20, 2022 | 66.72 | 66.72 | 65.24 | 65.24 | 13,054 | -0.91(-1.37%) |
Jan 19, 2022 | 66.84 | 66.87 | 66.15 | 66.15 | 6,025 | -0.57(-0.85%) |
Jan 18, 2022 | 66.52 | 66.72 | 66.33 | 66.72 | 8,366 | -0.75(-1.12%) |
Jan 14, 2022 | 67.47 | 0 | -0.60(-0.88%) | |||
Jan 13, 2022 | 68.29 | 68.51 | 68.05 | 68.07 | 11,222 | +0.06(+0.08%) |
Jan 12, 2022 | 68.26 | 68.26 | 67.97 | 68.01 | 10,678 | +0.25(+0.37%) |
Jan 11, 2022 | 67.52 | 67.83 | 66.91 | 67.76 | 7,023 | +0.27(+0.40%) |
Jan 10, 2022 | 67.48 | 67.49 | 67.04 | 67.49 | 18,954 | -0.34(-0.50%) |
Jan 07, 2022 | 67.96 | 68.01 | 67.83 | 67.83 | 2,594 | -0.47(-0.69%) |
Jan 06, 2022 | 68.44 | 68.52 | 68.30 | 68.30 | 6,777 | -0.28(-0.41%) |
Jan 05, 2022 | 69.62 | 69.62 | 68.58 | 68.59 | 17,386 | -1.22(-1.74%) |
Jan 04, 2022 | 70.01 | 70.13 | 69.80 | 69.80 | 13,299 | +0.18(+0.25%) |
Jan 03, 2022 | 70.13 | 70.15 | 69.16 | 69.63 | 4,517 | -0.49(-0.70%) |
Dec 31, 2021 | 70.12 | 70.32 | 70.07 | 70.11 | 2,034 | +0.13(+0.19%) |
Dec 30, 2021 | 69.91 | 70.22 | 69.90 | 69.98 | 6,974 | +0.23(+0.33%) |
Dec 29, 2021 | 69.54 | 69.78 | 69.54 | 69.75 | 1,812 | +0.59(+0.85%) |
Dec 28, 2021 | 69.13 | 69.26 | 69.06 | 69.16 | 7,824 | +0.24(+0.35%) |
Dec 27, 2021 | 67.98 | 68.91 | 67.98 | 68.91 | 4,996 | +0.98(+1.45%) |
Dec 23, 2021 | 68.09 | 68.15 | 67.73 | 67.93 | 4,142 | +0.03(+0.04%) |
Dec 22, 2021 | 67.39 | 67.90 | 67.39 | 67.90 | 27,248 | +0.40(+0.60%) |
Dec 21, 2021 | 67.47 | 67.67 | 67.37 | 67.50 | 87,289 | +0.58(+0.87%) |
Dec 20, 2021 | 66.73 | 66.92 | 66.26 | 66.92 | 3,580 | -0.59(-0.88%) |
Dec 17, 2021 | 67.63 | 68.09 | 67.51 | 67.51 | 14,407 | -0.04(-0.06%) |
Dec 16, 2021 | 67.99 | 68.00 | 67.30 | 67.55 | 4,867 | -0.21(-0.30%) |
Dec 15, 2021 | 66.96 | 67.76 | 66.96 | 67.76 | 12,239 | +1.00(+1.50%) |
Dec 14, 2021 | 67.26 | 67.26 | 66.60 | 66.75 | 5,216 | -0.64(-0.95%) |
Dec 13, 2021 | 67.01 | 67.49 | 66.79 | 67.39 | 2,951 | +0.15(+0.23%) |
Dec 10, 2021 | 66.99 | 67.24 | 66.90 | 67.24 | 4,820 | +0.34(+0.51%) |
Dec 09, 2021 | 67.13 | 67.22 | 66.90 | 66.90 | 2,021 | -0.58(-0.86%) |
Dec 08, 2021 | 67.39 | 67.61 | 67.22 | 67.48 | 9,639 | +0.30(+0.45%) |
Dec 07, 2021 | 67.00 | 67.37 | 67.00 | 67.18 | 8,136 | +0.73(+1.10%) |
Dec 06, 2021 | 66.02 | 66.81 | 66.02 | 66.45 | 9,865 | +0.87(+1.32%) |
Dec 03, 2021 | 66.13 | 66.13 | 65.19 | 65.58 | 6,275 | -0.16(-0.24%) |
Dec 02, 2021 | 65.40 | 66.16 | 65.17 | 65.74 | 10,161 | +1.36(+2.11%) |
Dec 01, 2021 | 65.58 | 66.21 | 64.37 | 64.37 | 13,855 | -0.68(-1.04%) |
Nov 30, 2021 | 65.58 | 65.71 | 65.05 | 65.05 | 5,648 | -1.02(-1.54%) |
Nov 29, 2021 | 65.97 | 66.26 | 65.71 | 66.07 | 11,710 | +0.46(+0.71%) |
Nov 26, 2021 | 66.24 | 66.24 | 65.39 | 65.61 | 6,400 | -1.85(-2.75%) |
Nov 24, 2021 | 66.67 | 67.46 | 66.67 | 67.46 | 1,905 | +0.46(+0.69%) |
Nov 23, 2021 | 66.69 | 67.06 | 66.69 | 67.00 | 4,097 | +0.39(+0.59%) |
Nov 22, 2021 | 66.94 | 67.02 | 66.60 | 66.60 | 17,166 | -0.12(-0.18%) |
Nov 19, 2021 | 66.90 | 67.02 | 66.73 | 66.73 | 1,840 | -0.44(-0.65%) |
Nov 18, 2021 | 67.02 | 67.16 | 67.07 | 67.16 | 2,625 | +0.25(+0.37%) |
Nov 17, 2021 | 66.58 | 66.91 | 65.92 | 66.91 | 14,987 | +0.20(+0.30%) |
Nov 16, 2021 | 67.16 | 67.16 | 66.71 | 66.71 | 7,733 | -0.35(-0.52%) |
Nov 15, 2021 | 66.78 | 67.06 | 66.70 | 67.06 | 33,146 | +0.29(+0.43%) |
Nov 12, 2021 | 66.79 | 66.81 | 66.70 | 66.77 | 6,937 | -0.06(-0.09%) |
Nov 11, 2021 | 66.79 | 66.85 | 66.51 | 66.83 | 35,014 | +0.12(+0.18%) |
Nov 10, 2021 | 66.86 | 66.71 | 66.71 | 12,545 | -0.31(-0.47%) | |
Nov 09, 2021 | 66.85 | 67.03 | 66.85 | 67.03 | 4,158 | -0.02(-0.03%) |
Nov 08, 2021 | 67.27 | 67.27 | 66.87 | 67.05 | 3,690 | -0.13(-0.19%) |
Nov 05, 2021 | 67.45 | 67.63 | 67.11 | 67.17 | 8,713 | +0.45(+0.67%) |
Nov 04, 2021 | 67.07 | 67.36 | 66.73 | 66.73 | 5,189 | -0.30(-0.45%) |
Nov 03, 2021 | 66.67 | 67.03 | 66.46 | 67.03 | 6,080 | +0.60(+0.91%) |
Nov 02, 2021 | 66.34 | 66.58 | 66.25 | 66.42 | 4,337 | +0.38(+0.58%) |
Nov 01, 2021 | 65.88 | 66.10 | 65.43 | 66.04 | 5,513 | +0.14(+0.22%) |
Oct 29, 2021 | 66.05 | 66.09 | 65.69 | 65.90 | 74,778 | -0.47(-0.71%) |
Oct 28, 2021 | 65.62 | 66.37 | 65.62 | 66.37 | 4,406 | +0.87(+1.33%) |
Oct 27, 2021 | 65.94 | 65.94 | 65.50 | 65.50 | 3,102 | -0.44(-0.66%) |
Oct 26, 2021 | 65.99 | 66.09 | 65.93 | 5,366 | +0.08(+0.11%) | |
Oct 25, 2021 | 65.73 | 65.97 | 65.72 | 65.86 | 5,584 | +0.12(+0.18%) |
Oct 22, 2021 | 65.78 | 65.88 | 65.71 | 65.74 | 3,748 | +0.28(+0.43%) |
Oct 21, 2021 | 65.56 | 65.56 | 65.32 | 65.46 | 3,412 | -0.07(-0.10%) |
Oct 20, 2021 | 64.85 | 65.52 | 64.85 | 65.52 | 7,125 | +0.69(+1.07%) |
Oct 19, 2021 | 65.20 | 65.20 | 64.81 | 64.83 | 13,986 | -0.05(-0.07%) |
Oct 18, 2021 | 64.45 | 65.07 | 64.45 | 64.88 | 14,494 | +0.03(+0.04%) |
Oct 15, 2021 | 65.10 | 65.29 | 64.84 | 64.85 | 14,732 | +0.02(+0.04%) |
Oct 14, 2021 | 64.45 | 64.83 | 64.45 | 64.83 | 3,696 | +0.77(+1.20%) |
Oct 13, 2021 | 63.38 | 64.06 | 63.38 | 64.06 | 4,075 | +0.77(+1.22%) |
Oct 12, 2021 | 62.71 | 63.52 | 62.71 | 63.29 | 4,542 | +0.65(+1.04%) |
Oct 11, 2021 | 62.72 | 62.80 | 62.57 | 62.64 | 3,465 | +0.17(+0.27%) |
Oct 08, 2021 | 62.84 | 62.92 | 62.47 | 62.47 | 2,340 | -0.41(-0.65%) |
Oct 07, 2021 | 62.91 | 63.24 | 62.88 | 62.88 | 10,871 | +0.43(+0.69%) |
Oct 06, 2021 | 61.64 | 62.45 | 61.30 | 62.45 | 6,242 | +0.26(+0.41%) |
Oct 05, 2021 | 62.05 | 62.29 | 62.05 | 62.20 | 10,088 | -0.07(-0.11%) |
Oct 04, 2021 | 62.20 | 62.26 | 61.96 | 62.26 | 5,002 | +0.08(+0.12%) |
Oct 01, 2021 | 61.58 | 62.35 | 61.47 | 62.19 | 3,241 | +0.61(+1.00%) |
Sep 30, 2021 | 62.42 | 62.42 | 61.57 | 61.57 | 2,343 | -0.64(-1.04%) |
Sep 29, 2021 | 62.21 | 62.43 | 62.21 | 62.22 | 7,790 | +0.23(+0.36%) |
Sep 28, 2021 | 62.11 | 62.24 | 61.87 | 61.99 | 5,833 | -0.56(-0.89%) |
Sep 27, 2021 | 63.44 | 63.44 | 62.55 | 62.55 | 2,712 | -0.48(-0.76%) |
Sep 24, 2021 | 63.29 | 63.29 | 62.92 | 63.03 | 4,999 | -0.68(-1.07%) |
Sep 23, 2021 | 63.69 | 64.03 | 63.69 | 63.71 | 2,790 | +0.25(+0.39%) |
Sep 22, 2021 | 63.14 | 63.76 | 63.14 | 63.47 | 5,663 | +0.56(+0.88%) |
Sep 21, 2021 | 62.95 | 63.28 | 62.91 | 62.91 | 3,235 | +0.34(+0.54%) |
Sep 20, 2021 | 62.26 | 62.80 | 62.04 | 62.57 | 9,288 | -0.81(-1.28%) |
Sep 17, 2021 | 64.05 | 64.05 | 63.37 | 63.39 | 4,593 | -0.83(-1.30%) |
Sep 16, 2021 | 64.10 | 64.34 | 63.97 | 64.22 | 5,246 | -0.03(-0.05%) |
Sep 15, 2021 | 64.07 | 64.39 | 63.98 | 64.25 | 3,762 | +0.32(+0.50%) |
Sep 14, 2021 | 64.41 | 64.41 | 63.76 | 63.93 | 4,810 | -0.35(-0.55%) |
Sep 13, 2021 | 64.17 | 64.64 | 64.05 | 64.28 | 8,164 | +0.39(+0.62%) |
Sep 10, 2021 | 64.51 | 64.51 | 63.89 | 63.89 | 3,369 | -0.63(-0.98%) |
Sep 09, 2021 | 65.13 | 65.13 | 64.52 | 64.52 | 4,694 | -0.72(-1.10%) |
Sep 08, 2021 | 65.01 | 65.24 | 65.01 | 65.24 | 4,328 | +0.00(+0.00%) |
Sep 07, 2021 | 65.90 | 65.90 | 65.11 | 65.24 | 8,937 | -0.81(-1.22%) |
Sep 03, 2021 | 65.58 | 66.07 | 65.58 | 66.04 | 2,346 | +0.08(+0.12%) |
Sep 02, 2021 | 65.79 | 65.96 | 65.64 | 65.96 | 4,933 | +0.29(+0.44%) |