Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.08 | 47.58 | 46.83 | 46.98 | 6,218,471 | +0.85(+1.84%) |
Aug 30, 2022 | 46.95 | 47.05 | 45.94 | 46.13 | 5,475,926 | -1.10(-2.32%) |
Aug 29, 2022 | 47.53 | 48.10 | 47.21 | 47.23 | 7,716,413 | -0.41(-0.85%) |
Aug 26, 2022 | 48.99 | 49.10 | 47.56 | 47.64 | 8,623,307 | -0.39(-0.81%) |
Aug 25, 2022 | 47.13 | 48.04 | 46.92 | 48.02 | 4,530,902 | +1.93(+4.18%) |
Aug 24, 2022 | 45.26 | 46.52 | 45.06 | 46.10 | 6,794,271 | +0.00(+0.00%) |
Aug 23, 2022 | 46.00 | 46.18 | 45.50 | 46.10 | 5,060,418 | +0.09(+0.18%) |
Aug 22, 2022 | 45.87 | 46.22 | 45.85 | 46.01 | 2,784,784 | +0.18(+0.39%) |
Aug 19, 2022 | 46.01 | 46.19 | 45.72 | 45.83 | 2,141,107 | -0.33(-0.72%) |
Aug 18, 2022 | 46.42 | 46.42 | 45.85 | 46.16 | 3,636,717 | -0.45(-0.97%) |
Aug 17, 2022 | 46.62 | 46.89 | 46.50 | 46.62 | 4,599,538 | -0.14(-0.30%) |
Aug 16, 2022 | 46.61 | 46.92 | 46.54 | 46.76 | 3,353,837 | -0.28(-0.60%) |
Aug 15, 2022 | 46.92 | 47.15 | 46.64 | 47.04 | 3,709,959 | -0.22(-0.46%) |
Aug 12, 2022 | 46.62 | 47.26 | 46.47 | 47.26 | 3,974,269 | +0.13(+0.28%) |
Aug 11, 2022 | 46.96 | 47.96 | 46.95 | 47.13 | 6,497,196 | +0.84(+1.82%) |
Aug 10, 2022 | 46.04 | 46.36 | 45.60 | 46.28 | 3,676,708 | +0.00(+0.00%) |
Aug 09, 2022 | 46.51 | 46.72 | 46.18 | 46.28 | 2,028,865 | -0.27(-0.59%) |
Aug 08, 2022 | 46.79 | 47.00 | 46.47 | 46.56 | 3,587,654 | -0.35(-0.75%) |
Aug 05, 2022 | 46.74 | 47.00 | 46.52 | 46.91 | 3,282,532 | -0.37(-0.78%) |
Aug 04, 2022 | 47.44 | 47.84 | 47.05 | 47.28 | 3,712,777 | +0.71(+1.52%) |
Aug 03, 2022 | 46.17 | 46.67 | 45.86 | 46.57 | 3,977,910 | +0.40(+0.86%) |
Aug 02, 2022 | 45.58 | 46.83 | 45.50 | 46.17 | 11,526,331 | -0.26(-0.57%) |
Aug 01, 2022 | 46.46 | 46.66 | 45.93 | 46.44 | 8,847,627 | -0.55(-1.17%) |
Jul 29, 2022 | 46.97 | 47.09 | 46.58 | 46.98 | 7,064,819 | -1.53(-3.16%) |
Jul 28, 2022 | 48.84 | 48.90 | 47.82 | 48.52 | 4,597,117 | -0.55(-1.12%) |
Jul 27, 2022 | 48.77 | 49.14 | 48.24 | 49.06 | 4,060,301 | +0.48(+0.99%) |
Jul 26, 2022 | 49.14 | 49.36 | 48.49 | 48.58 | 4,526,333 | -0.21(-0.43%) |
Jul 25, 2022 | 48.67 | 48.87 | 48.44 | 48.79 | 3,827,748 | +0.23(+0.47%) |
Jul 22, 2022 | 49.39 | 49.39 | 48.40 | 48.56 | 4,134,215 | -1.14(-2.30%) |
Jul 21, 2022 | 49.24 | 49.74 | 49.24 | 49.71 | 5,057,644 | +0.34(+0.69%) |
Jul 20, 2022 | 49.54 | 49.79 | 49.12 | 49.37 | 4,863,920 | -0.40(-0.80%) |
Jul 19, 2022 | 49.59 | 49.81 | 49.30 | 49.76 | 3,019,770 | +0.45(+0.92%) |
Jul 18, 2022 | 49.63 | 50.09 | 49.19 | 49.31 | 3,210,584 | +0.79(+1.64%) |
Jul 15, 2022 | 48.44 | 48.53 | 47.65 | 48.52 | 5,275,390 | -0.56(-1.14%) |
Jul 14, 2022 | 49.40 | 49.45 | 48.76 | 49.07 | 5,888,659 | -0.61(-1.22%) |
Jul 13, 2022 | 49.02 | 50.10 | 48.98 | 49.68 | 5,524,320 | -0.23(-0.45%) |
Jul 12, 2022 | 49.92 | 50.17 | 49.55 | 49.91 | 8,029,056 | -0.26(-0.51%) |
Jul 11, 2022 | 50.79 | 50.79 | 50.01 | 50.16 | 11,326,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.52 | 52.88 | 52.12 | 52.50 | 5,089,208 | -0.47(-0.89%) |
Jul 07, 2022 | 52.40 | 53.20 | 52.38 | 52.97 | 6,403,570 | +1.16(+2.24%) |
Jul 06, 2022 | 52.05 | 52.14 | 51.24 | 51.81 | 7,893,766 | -0.78(-1.49%) |
Jul 05, 2022 | 51.67 | 52.64 | 51.37 | 52.59 | 10,457,372 | -0.20(-0.38%) |
Jul 01, 2022 | 52.58 | 52.95 | 52.09 | 52.79 | 6,105,945 | +0.02(+0.04%) |
Jun 30, 2022 | 52.32 | 52.77 | 51.73 | 52.77 | 7,223,386 | +0.14(+0.27%) |
Jun 29, 2022 | 52.51 | 52.73 | 52.22 | 52.63 | 10,965,924 | -0.29(-0.55%) |
Jun 28, 2022 | 53.70 | 53.97 | 52.83 | 52.92 | 13,370,892 | +0.01(+0.02%) |
Jun 27, 2022 | 53.57 | 53.63 | 52.81 | 52.91 | 3,854,851 | +0.14(+0.27%) |
Jun 24, 2022 | 52.34 | 52.85 | 52.19 | 52.77 | 10,036,620 | +1.42(+2.76%) |
Jun 23, 2022 | 51.25 | 51.78 | 50.75 | 51.35 | 7,101,885 | +0.90(+1.78%) |
Jun 22, 2022 | 50.31 | 50.90 | 50.21 | 50.45 | 7,717,055 | -0.79(-1.55%) |
Jun 21, 2022 | 51.02 | 51.43 | 50.80 | 51.25 | 5,260,597 | +1.34(+2.69%) |
Jun 17, 2022 | 50.79 | 50.91 | 49.45 | 49.91 | 10,149,799 | +0.85(+1.73%) |
Jun 16, 2022 | 49.17 | 49.49 | 48.66 | 49.05 | 9,429,516 | -1.82(-3.57%) |
Jun 15, 2022 | 50.57 | 51.16 | 50.04 | 50.87 | 7,110,102 | +0.97(+1.95%) |
Jun 14, 2022 | 49.19 | 50.12 | 49.06 | 49.90 | 5,902,758 | +1.53(+3.17%) |
Jun 13, 2022 | 49.22 | 49.58 | 48.11 | 48.36 | 12,040,265 | -2.17(-4.30%) |
Jun 10, 2022 | 51.13 | 51.34 | 50.19 | 50.54 | 6,091,665 | +0.12(+0.24%) |
Jun 09, 2022 | 51.34 | 51.66 | 50.42 | 50.42 | 7,521,908 | -1.90(-3.63%) |
Jun 08, 2022 | 51.59 | 52.51 | 51.33 | 52.32 | 10,528,170 | +1.61(+3.18%) |
Jun 07, 2022 | 49.84 | 50.77 | 49.66 | 50.71 | 6,237,634 | +0.90(+1.81%) |
Jun 06, 2022 | 50.26 | 50.55 | 49.59 | 49.81 | 10,279,820 | +1.15(+2.37%) |
Jun 03, 2022 | 49.18 | 49.18 | 48.51 | 48.65 | 7,597,516 | -0.76(-1.54%) |
Jun 02, 2022 | 48.40 | 49.43 | 48.31 | 49.41 | 4,151,984 | +1.34(+2.79%) |
Jun 01, 2022 | 48.78 | 48.95 | 47.79 | 48.07 | 5,797,026 | -0.47(-0.97%) |
May 31, 2022 | 49.21 | 49.23 | 48.48 | 48.54 | 5,937,100 | +1.48(+3.15%) |
May 27, 2022 | 46.98 | 47.07 | 46.37 | 47.06 | 3,953,980 | +0.23(+0.48%) |
May 26, 2022 | 45.46 | 46.97 | 45.44 | 46.83 | 4,809,625 | +1.57(+3.46%) |
May 25, 2022 | 45.06 | 45.39 | 44.86 | 45.27 | 5,603,712 | +0.42(+0.94%) |
May 24, 2022 | 45.47 | 45.48 | 44.57 | 44.85 | 5,398,594 | -1.79(-3.84%) |
May 23, 2022 | 46.58 | 46.67 | 46.19 | 46.64 | 10,133,154 | +0.02(+0.04%) |
May 20, 2022 | 47.04 | 47.33 | 45.87 | 46.62 | 9,152,279 | +0.16(+0.34%) |
May 19, 2022 | 45.72 | 46.68 | 45.69 | 46.46 | 5,990,366 | +1.12(+2.46%) |
May 18, 2022 | 46.03 | 46.38 | 45.24 | 45.34 | 4,480,010 | -1.28(-2.75%) |
May 17, 2022 | 46.84 | 47.13 | 46.05 | 46.63 | 7,157,388 | +1.42(+3.15%) |
May 16, 2022 | 45.16 | 45.56 | 44.90 | 45.20 | 4,020,937 | -0.08(-0.19%) |
May 13, 2022 | 44.42 | 45.34 | 44.32 | 45.29 | 7,189,214 | +1.75(+4.03%) |
May 12, 2022 | 43.24 | 44.14 | 42.73 | 43.54 | 8,348,752 | +0.05(+0.11%) |
May 11, 2022 | 44.43 | 44.86 | 43.38 | 43.49 | 7,784,574 | -0.05(-0.11%) |
May 10, 2022 | 44.10 | 44.14 | 42.97 | 43.54 | 8,524,491 | +0.63(+1.46%) |
May 09, 2022 | 43.53 | 43.99 | 42.73 | 42.91 | 7,553,844 | -1.63(-3.66%) |
May 06, 2022 | 45.34 | 45.43 | 44.38 | 44.54 | 7,109,347 | -1.36(-2.96%) |
May 05, 2022 | 46.93 | 47.10 | 45.46 | 45.90 | 7,443,760 | -2.44(-5.04%) |
May 04, 2022 | 47.26 | 48.41 | 46.90 | 48.33 | 8,617,534 | +0.22(+0.45%) |
May 03, 2022 | 47.95 | 48.34 | 47.74 | 48.12 | 5,983,059 | +0.57(+1.20%) |
May 02, 2022 | 47.06 | 47.73 | 46.67 | 47.55 | 8,162,937 | +0.25(+0.53%) |
Apr 29, 2022 | 48.19 | 48.53 | 47.25 | 47.29 | 9,852,836 | +1.70(+3.72%) |
Apr 28, 2022 | 45.63 | 45.67 | 44.74 | 45.60 | 9,660,082 | +0.46(+1.02%) |
Apr 27, 2022 | 44.73 | 45.53 | 44.67 | 45.14 | 10,863,987 | +1.56(+3.57%) |
Apr 26, 2022 | 44.34 | 44.35 | 43.58 | 43.58 | 8,374,381 | -0.99(-2.23%) |
Apr 25, 2022 | 43.78 | 44.60 | 43.62 | 44.58 | 11,007,141 | -0.87(-1.92%) |
Apr 22, 2022 | 45.74 | 46.66 | 45.38 | 45.45 | 8,327,776 | +0.28(+0.62%) |
Apr 21, 2022 | 46.38 | 46.57 | 45.00 | 45.17 | 9,675,688 | -1.60(-3.43%) |
Apr 20, 2022 | 47.84 | 47.86 | 46.75 | 46.77 | 6,934,599 | -1.46(-3.03%) |
Apr 19, 2022 | 47.95 | 48.28 | 47.39 | 48.23 | 5,483,715 | -0.33(-0.68%) |
Apr 18, 2022 | 48.49 | 48.77 | 47.92 | 48.56 | 5,823,032 | -0.37(-0.77%) |
Apr 14, 2022 | 49.43 | 49.50 | 48.93 | 48.93 | 4,587,040 | -0.50(-1.00%) |
Apr 13, 2022 | 48.86 | 49.57 | 48.65 | 49.43 | 5,853,268 | +0.81(+1.66%) |
Apr 12, 2022 | 49.24 | 49.46 | 48.50 | 48.62 | 7,486,675 | -0.06(-0.12%) |
Apr 11, 2022 | 48.77 | 49.34 | 48.50 | 48.68 | 7,554,198 | -1.19(-2.39%) |
Apr 08, 2022 | 50.02 | 50.33 | 49.74 | 49.87 | 7,015,838 | +0.13(+0.26%) |
Apr 07, 2022 | 50.30 | 50.35 | 49.45 | 49.74 | 8,327,657 | -0.89(-1.76%) |
Apr 06, 2022 | 51.01 | 51.11 | 50.28 | 50.63 | 7,505,447 | -0.84(-1.64%) |
Apr 05, 2022 | 52.64 | 52.70 | 51.38 | 51.47 | 8,479,531 | -1.47(-2.78%) |
Apr 04, 2022 | 52.50 | 53.01 | 52.08 | 52.95 | 7,510,911 | +1.63(+3.18%) |
Apr 01, 2022 | 51.82 | 52.25 | 50.99 | 51.31 | 7,850,913 | +1.74(+3.52%) |
Mar 31, 2022 | 50.71 | 50.72 | 49.54 | 49.57 | 7,672,401 | -1.83(-3.56%) |
Mar 30, 2022 | 51.27 | 52.13 | 51.19 | 51.40 | 7,856,087 | +0.10(+0.20%) |
Mar 29, 2022 | 51.43 | 51.81 | 51.09 | 51.30 | 6,690,108 | +0.96(+1.90%) |
Mar 28, 2022 | 50.08 | 50.51 | 49.69 | 50.34 | 7,536,225 | +0.58(+1.17%) |
Mar 25, 2022 | 49.54 | 49.85 | 49.17 | 49.76 | 8,260,697 | -1.02(-2.01%) |
Mar 24, 2022 | 50.74 | 50.95 | 50.02 | 50.78 | 5,330,684 | -0.48(-0.93%) |
Mar 23, 2022 | 50.73 | 52.25 | 50.29 | 51.26 | 10,219,606 | -0.33(-0.64%) |
Mar 22, 2022 | 51.26 | 52.05 | 51.01 | 51.59 | 7,947,796 | +1.91(+3.85%) |
Mar 21, 2022 | 49.96 | 50.34 | 48.88 | 49.67 | 7,808,689 | -1.93(-3.74%) |
Mar 18, 2022 | 49.42 | 52.19 | 49.14 | 51.61 | 11,761,541 | +2.27(+4.60%) |
Mar 17, 2022 | 49.60 | 49.60 | 48.29 | 49.34 | 12,051,918 | -1.93(-3.77%) |
Mar 16, 2022 | 47.71 | 51.33 | 47.14 | 51.27 | 27,107,398 | +8.88(+20.94%) |
Mar 15, 2022 | 41.18 | 42.94 | 40.85 | 42.39 | 14,779,598 | -0.32(-0.75%) |
Mar 14, 2022 | 43.78 | 44.34 | 42.56 | 42.71 | 10,424,970 | -3.31(-7.19%) |
Mar 11, 2022 | 48.32 | 48.47 | 46.01 | 46.02 | 7,478,959 | -2.14(-4.44%) |
Mar 10, 2022 | 48.77 | 48.78 | 47.88 | 48.16 | 5,985,957 | -2.21(-4.39%) |
Mar 09, 2022 | 49.68 | 50.43 | 49.43 | 50.37 | 5,405,702 | +0.97(+1.95%) |
Mar 08, 2022 | 49.70 | 50.22 | 48.89 | 49.40 | 7,242,088 | -0.61(-1.22%) |
Mar 07, 2022 | 50.86 | 51.31 | 49.96 | 50.01 | 10,599,382 | -1.98(-3.80%) |
Mar 04, 2022 | 52.30 | 52.73 | 51.66 | 51.99 | 5,847,167 | -1.09(-2.05%) |
Mar 03, 2022 | 54.17 | 54.28 | 53.00 | 53.08 | 6,083,157 | -1.43(-2.63%) |
Mar 02, 2022 | 54.91 | 54.91 | 53.92 | 54.51 | 4,744,872 | -0.40(-0.73%) |
Mar 01, 2022 | 54.83 | 55.56 | 54.69 | 54.91 | 4,835,322 | -0.02(-0.03%) |
Feb 28, 2022 | 54.58 | 55.25 | 54.48 | 54.93 | 9,250,386 | -0.62(-1.11%) |
Feb 25, 2022 | 55.04 | 55.59 | 54.66 | 55.55 | 6,799,942 | +0.29(+0.53%) |
Feb 24, 2022 | 53.08 | 55.29 | 53.08 | 55.26 | 9,109,393 | -0.29(-0.52%) |
Feb 23, 2022 | 56.64 | 56.68 | 55.44 | 55.55 | 4,704,241 | -0.61(-1.08%) |
Feb 22, 2022 | 56.29 | 56.72 | 55.86 | 56.16 | 6,380,354 | -1.55(-2.68%) |
Feb 18, 2022 | 57.71 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.23 | 59.67 | 58.65 | 58.82 | 5,570,490 | -0.46(-0.77%) |
Feb 16, 2022 | 59.08 | 59.63 | 58.78 | 59.28 | 5,801,463 | +0.08(+0.14%) |
Feb 15, 2022 | 58.52 | 59.23 | 58.48 | 59.20 | 4,584,146 | +1.33(+2.30%) |
Feb 14, 2022 | 58.04 | 58.17 | 57.49 | 57.87 | 5,644,762 | -0.45(-0.77%) |
Feb 11, 2022 | 59.36 | 59.65 | 58.16 | 58.32 | 7,315,810 | -1.20(-2.02%) |
Feb 10, 2022 | 59.33 | 60.43 | 59.20 | 59.52 | 8,293,983 | -0.51(-0.84%) |
Feb 09, 2022 | 59.26 | 60.02 | 59.15 | 60.02 | 4,640,669 | +1.29(+2.20%) |
Feb 08, 2022 | 57.81 | 58.77 | 57.73 | 58.73 | 5,743,284 | +0.65(+1.11%) |
Feb 07, 2022 | 58.19 | 58.39 | 57.87 | 58.08 | 5,991,981 | -0.40(-0.69%) |
Feb 04, 2022 | 58.01 | 58.77 | 57.80 | 58.48 | 8,826,996 | +0.35(+0.60%) |
Feb 03, 2022 | 58.08 | 58.14 | 6,269,081 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.44 | 59.44 | 58.09 | 58.53 | 4,924,223 | -0.51(-0.86%) |
Feb 01, 2022 | 58.93 | 59.15 | 58.31 | 59.04 | 6,158,533 | +0.37(+0.62%) |
Jan 31, 2022 | 56.90 | 58.76 | 58.67 | 6,149,543 | +2.61(+4.66%) | |
Jan 28, 2022 | 55.75 | 56.06 | 55.02 | 56.06 | 4,742,874 | -0.13(-0.23%) |
Jan 27, 2022 | 56.98 | 57.02 | 56.17 | 56.19 | 6,053,238 | -1.15(-2.01%) |
Jan 26, 2022 | 58.87 | 58.89 | 57.29 | 57.34 | 5,659,706 | -1.09(-1.86%) |
Jan 25, 2022 | 58.20 | 58.81 | 57.95 | 58.43 | 5,563,092 | -0.25(-0.43%) |
Jan 24, 2022 | 58.68 | 58.84 | 57.41 | 58.68 | 8,670,300 | -0.85(-1.43%) |
Jan 21, 2022 | 60.72 | 60.76 | 59.43 | 59.53 | 5,098,376 | -1.23(-2.02%) |
Jan 20, 2022 | 61.40 | 61.91 | 60.65 | 60.76 | 7,835,272 | +1.54(+2.60%) |
Jan 19, 2022 | 59.46 | 59.70 | 59.12 | 59.23 | 5,735,937 | +0.29(+0.49%) |
Jan 18, 2022 | 58.55 | 59.35 | 58.30 | 58.93 | 9,114,497 | -0.75(-1.26%) |
Jan 14, 2022 | 59.68 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.24 | 60.25 | 59.18 | 59.23 | 9,343,650 | -1.86(-3.04%) |
Jan 12, 2022 | 61.02 | 61.23 | 60.53 | 61.09 | 9,487,180 | +1.29(+2.16%) |
Jan 11, 2022 | 58.54 | 59.81 | 58.33 | 59.80 | 9,144,417 | +1.57(+2.69%) |
Jan 10, 2022 | 58.37 | 58.58 | 57.69 | 58.23 | 8,639,103 | +0.13(+0.23%) |
Jan 07, 2022 | 57.71 | 58.50 | 57.63 | 58.10 | 8,624,853 | +0.91(+1.59%) |
Jan 06, 2022 | 56.63 | 57.54 | 56.44 | 57.19 | 9,029,197 | +0.77(+1.36%) |
Jan 05, 2022 | 56.84 | 57.72 | 56.41 | 56.42 | 8,566,901 | -1.30(-2.26%) |
Jan 04, 2022 | 58.36 | 58.36 | 57.43 | 57.73 | 7,768,963 | -1.10(-1.86%) |
Jan 03, 2022 | 58.73 | 58.93 | 57.96 | 58.82 | 4,336,868 | -0.01(-0.02%) |
Dec 31, 2021 | 59.05 | 59.53 | 58.70 | 58.83 | 4,325,620 | -0.65(-1.10%) |
Dec 30, 2021 | 57.30 | 59.51 | 57.17 | 59.49 | 7,396,209 | +2.35(+4.11%) |
Dec 29, 2021 | 57.38 | 57.56 | 56.71 | 57.13 | 3,206,878 | -0.86(-1.49%) |
Dec 28, 2021 | 58.23 | 58.33 | 57.88 | 58.00 | 3,825,646 | -0.60(-1.02%) |
Dec 27, 2021 | 58.37 | 59.21 | 58.27 | 58.60 | 3,624,368 | -0.20(-0.33%) |
Dec 23, 2021 | 58.38 | 58.99 | 58.12 | 58.79 | 3,098,224 | +0.38(+0.66%) |
Dec 22, 2021 | 58.09 | 58.43 | 57.69 | 58.41 | 4,081,871 | -0.21(-0.35%) |
Dec 21, 2021 | 57.59 | 58.68 | 57.45 | 58.62 | 4,358,423 | +1.86(+3.28%) |
Dec 20, 2021 | 57.10 | 57.19 | 56.54 | 56.75 | 5,382,967 | -1.44(-2.48%) |
Dec 17, 2021 | 57.79 | 58.52 | 57.40 | 58.19 | 5,020,558 | -1.29(-2.17%) |
Dec 16, 2021 | 59.45 | 59.97 | 58.77 | 59.49 | 5,724,973 | +0.76(+1.29%) |
Dec 15, 2021 | 59.05 | 59.18 | 57.84 | 58.73 | 7,191,542 | -1.42(-2.35%) |
Dec 14, 2021 | 59.42 | 60.27 | 59.42 | 60.14 | 6,275,437 | +4.34(+7.77%) |
Dec 13, 2021 | 60.87 | 60.93 | 55.81 | 55.81 | 4,984,417 | -4.49(-7.45%) |
Dec 10, 2021 | 61.16 | 61.51 | 60.30 | 60.30 | 9,572,106 | -1.01(-1.64%) |
Dec 09, 2021 | 61.45 | 61.98 | 61.13 | 61.31 | 4,084,772 | -4.19(-6.40%) |
Dec 08, 2021 | 60.90 | 65.50 | 60.61 | 65.50 | 6,802,960 | +4.71(+7.75%) |
Dec 07, 2021 | 60.77 | 61.02 | 60.53 | 60.79 | 5,707,972 | +1.13(+1.90%) |
Dec 06, 2021 | 58.46 | 59.72 | 58.07 | 59.65 | 7,463,343 | +0.94(+1.60%) |
Dec 03, 2021 | 60.07 | 60.21 | 58.31 | 58.72 | 11,031,605 | -0.33(-0.56%) |
Dec 02, 2021 | 59.05 | 61.32 | 59.05 | 59.05 | 8,972,446 | -1.68(-2.76%) |
Dec 01, 2021 | 61.34 | 61.73 | 60.24 | 60.73 | 6,959,249 | +0.06(+0.09%) |
Nov 30, 2021 | 61.02 | 61.28 | 60.88 | 60.67 | 7,089,480 | -0.37(-0.61%) |
Nov 29, 2021 | 61.47 | 61.50 | 60.74 | 61.04 | 5,802,827 | -0.34(-0.56%) |
Nov 26, 2021 | 61.53 | 61.74 | 60.90 | 61.38 | 5,185,257 | -4.11(-6.28%) |
Nov 24, 2021 | 62.53 | 65.50 | 62.21 | 65.50 | 4,231,470 | +2.71(+4.32%) |
Nov 23, 2021 | 63.12 | 63.55 | 62.51 | 62.79 | 5,344,879 | -0.43(-0.68%) |
Nov 22, 2021 | 63.73 | 63.92 | 62.87 | 63.22 | 4,112,845 | -0.68(-1.06%) |
Nov 19, 2021 | 64.09 | 64.47 | 63.79 | 63.90 | 3,418,772 | +0.33(+0.53%) |
Nov 18, 2021 | 64.05 | 63.67 | 63.51 | 63.56 | 6,174,949 | -1.81(-2.78%) |
Nov 17, 2021 | 66.27 | 66.27 | 65.13 | 65.38 | 4,042,951 | -0.67(-1.01%) |
Nov 16, 2021 | 66.06 | 66.23 | 65.64 | 66.05 | 4,575,284 | +0.79(+1.21%) |
Nov 15, 2021 | 65.74 | 65.79 | 65.17 | 65.25 | 4,802,813 | -0.48(-0.74%) |
Nov 12, 2021 | 65.52 | 65.85 | 65.21 | 65.74 | 12,322,857 | +0.01(+0.01%) |
Nov 11, 2021 | 64.98 | 65.74 | 64.90 | 65.73 | 5,407,469 | +2.07(+3.26%) |
Nov 10, 2021 | 63.62 | 63.65 | 4,397,415 | +0.61(+0.97%) | ||
Nov 09, 2021 | 63.30 | 63.73 | 62.86 | 63.04 | 3,167,883 | -0.52(-0.82%) |
Nov 08, 2021 | 63.46 | 63.61 | 63.24 | 63.56 | 3,258,017 | +0.62(+0.99%) |
Nov 05, 2021 | 63.71 | 63.78 | 62.69 | 62.94 | 3,997,977 | -1.04(-1.63%) |
Nov 04, 2021 | 64.72 | 64.79 | 63.76 | 63.98 | 3,479,548 | -0.21(-0.33%) |
Nov 03, 2021 | 63.93 | 64.26 | 63.60 | 64.19 | 3,889,858 | +0.62(+0.98%) |
Nov 02, 2021 | 64.08 | 64.08 | 63.44 | 63.57 | 4,559,582 | -1.85(-2.83%) |
Nov 01, 2021 | 64.08 | 65.43 | 64.42 | 65.42 | 5,201,789 | +1.00(+1.56%) |
Oct 29, 2021 | 64.92 | 65.02 | 64.05 | 64.42 | 5,430,327 | -1.08(-1.65%) |
Oct 28, 2021 | 65.14 | 65.52 | 65.50 | 4,301,137 | +0.05(+0.07%) | |
Oct 27, 2021 | 65.50 | 66.20 | 65.36 | 65.45 | 8,407,742 | -0.72(-1.08%) |
Oct 26, 2021 | 67.29 | 66.17 | 4,381,532 | -1.49(-2.20%) | ||
Oct 25, 2021 | 67.59 | 67.77 | 67.07 | 67.66 | 2,986,722 | +0.22(+0.33%) |
Oct 22, 2021 | 67.84 | 68.35 | 67.19 | 67.43 | 5,666,018 | +0.01(+0.01%) |
Oct 21, 2021 | 67.21 | 67.66 | 67.17 | 67.42 | 5,787,309 | -0.13(-0.19%) |
Oct 20, 2021 | 67.96 | 68.04 | 67.25 | 67.55 | 3,104,050 | +0.06(+0.08%) |
Oct 19, 2021 | 66.68 | 67.56 | 66.53 | 67.50 | 4,319,741 | +1.68(+2.56%) |
Oct 18, 2021 | 65.46 | 66.13 | 65.40 | 65.81 | 3,451,000 | +0.29(+0.44%) |
Oct 15, 2021 | 65.13 | 65.83 | 64.96 | 65.52 | 4,860,367 | +0.70(+1.08%) |
Oct 14, 2021 | 65.14 | 65.31 | 64.41 | 64.83 | 5,281,463 | -0.49(-0.75%) |
Oct 13, 2021 | 64.64 | 65.45 | 64.57 | 65.32 | 4,749,509 | +1.50(+2.35%) |
Oct 12, 2021 | 64.35 | 64.62 | 63.78 | 63.82 | 4,810,380 | -0.40(-0.62%) |
Oct 11, 2021 | 65.22 | 65.24 | 64.18 | 64.22 | 4,538,054 | -0.13(-0.20%) |
Oct 08, 2021 | 64.18 | 64.53 | 63.84 | 64.35 | 3,668,794 | +0.49(+0.77%) |
Oct 07, 2021 | 62.90 | 64.18 | 62.79 | 63.86 | 6,480,360 | +2.50(+4.08%) |
Oct 06, 2021 | 60.58 | 61.47 | 60.49 | 61.36 | 3,627,273 | -0.20(-0.32%) |
Oct 05, 2021 | 61.04 | 61.84 | 60.95 | 61.55 | 2,768,169 | +0.66(+1.08%) |
Oct 04, 2021 | 61.38 | 61.46 | 60.43 | 60.89 | 6,463,649 | -1.32(-2.12%) |
Oct 01, 2021 | 62.68 | 62.91 | 61.68 | 62.21 | 3,702,787 | -0.61(-0.98%) |
Sep 30, 2021 | 62.60 | 63.27 | 62.58 | 62.83 | 6,160,996 | +0.86(+1.38%) |
Sep 29, 2021 | 62.56 | 62.85 | 61.93 | 61.97 | 4,160,944 | -0.71(-1.13%) |
Sep 28, 2021 | 63.11 | 63.31 | 62.32 | 62.68 | 5,418,369 | -0.17(-0.27%) |
Sep 27, 2021 | 62.06 | 62.98 | 61.74 | 62.85 | 4,784,688 | +0.87(+1.41%) |
Sep 24, 2021 | 62.32 | 62.33 | 61.80 | 61.97 | 3,167,441 | -1.29(-2.04%) |
Sep 23, 2021 | 63.12 | 63.32 | 62.78 | 63.26 | 5,314,684 | -0.15(-0.23%) |
Sep 22, 2021 | 62.98 | 64.01 | 62.93 | 63.41 | 6,452,740 | +1.23(+1.97%) |
Sep 21, 2021 | 62.14 | 62.35 | 61.91 | 62.18 | 4,185,314 | +0.63(+1.03%) |
Sep 20, 2021 | 62.11 | 62.42 | 60.99 | 61.55 | 7,165,820 | -2.56(-3.99%) |
Sep 17, 2021 | 64.28 | 64.41 | 63.80 | 64.11 | 4,904,644 | +0.70(+1.10%) |
Sep 16, 2021 | 63.28 | 63.62 | 62.94 | 63.41 | 4,080,298 | -1.11(-1.72%) |
Sep 15, 2021 | 64.43 | 64.58 | 63.78 | 64.52 | 4,792,858 | -0.71(-1.08%) |
Sep 14, 2021 | 65.67 | 65.79 | 65.12 | 65.23 | 3,752,417 | -1.40(-2.09%) |
Sep 13, 2021 | 66.58 | 66.85 | 66.00 | 66.62 | 5,032,512 | -0.26(-0.39%) |
Sep 10, 2021 | 67.80 | 67.95 | 66.84 | 66.88 | 4,275,714 | -0.24(-0.36%) |
Sep 09, 2021 | 66.60 | 67.36 | 66.42 | 67.12 | 5,283,809 | -0.60(-0.89%) |
Sep 08, 2021 | 68.70 | 68.70 | 67.45 | 67.73 | 7,514,346 | -1.02(-1.49%) |
Sep 07, 2021 | 68.38 | 69.01 | 68.26 | 68.75 | 5,273,029 | +1.73(+2.58%) |
Sep 03, 2021 | 66.74 | 67.18 | 66.65 | 67.02 | 2,295,252 | -0.05(-0.07%) |
Sep 02, 2021 | 67.60 | 67.62 | 66.94 | 67.07 | 2,807,172 | -0.47(-0.70%) |