Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 72.58 | 72.97 | 72.16 | 72.64 | 2,838,432 | +0.03(+0.04%) |
Oct 28, 2022 | 71.38 | 72.80 | 71.08 | 72.61 | 2,592,422 | +1.44(+2.02%) |
Oct 27, 2022 | 70.17 | 71.79 | 70.06 | 71.17 | 2,839,563 | +1.34(+1.92%) |
Oct 26, 2022 | 70.59 | 70.99 | 69.26 | 69.83 | 2,255,157 | -0.23(-0.32%) |
Oct 25, 2022 | 69.00 | 70.26 | 68.74 | 70.06 | 2,094,281 | +0.88(+1.27%) |
Oct 24, 2022 | 68.79 | 69.73 | 68.63 | 69.18 | 1,433,912 | +0.87(+1.27%) |
Oct 21, 2022 | 67.89 | 68.89 | 67.57 | 68.31 | 1,384,191 | +0.45(+0.67%) |
Oct 20, 2022 | 69.49 | 69.55 | 67.66 | 67.85 | 2,007,606 | -1.72(-2.47%) |
Oct 19, 2022 | 69.59 | 70.06 | 68.91 | 69.57 | 1,384,872 | +0.09(+0.12%) |
Oct 18, 2022 | 68.55 | 69.53 | 68.51 | 69.49 | 1,589,228 | +1.20(+1.76%) |
Oct 17, 2022 | 68.33 | 68.69 | 67.97 | 68.29 | 1,891,065 | +0.23(+0.33%) |
Oct 14, 2022 | 69.28 | 69.93 | 67.85 | 68.06 | 1,844,558 | -1.11(-1.60%) |
Oct 13, 2022 | 67.81 | 69.41 | 67.24 | 69.17 | 1,876,217 | +1.06(+1.55%) |
Oct 12, 2022 | 68.08 | 68.98 | 68.03 | 68.11 | 2,113,854 | +0.07(+0.10%) |
Oct 11, 2022 | 67.09 | 68.57 | 66.98 | 68.04 | 1,805,813 | +1.05(+1.57%) |
Oct 10, 2022 | 66.18 | 67.06 | 66.04 | 66.99 | 2,127,232 | +1.13(+1.72%) |
Oct 07, 2022 | 66.12 | 66.52 | 65.45 | 65.86 | 1,960,518 | -0.37(-0.56%) |
Oct 06, 2022 | 67.83 | 67.87 | 65.82 | 66.23 | 1,803,306 | -1.75(-2.57%) |
Oct 05, 2022 | 67.98 | 68.40 | 67.28 | 67.98 | 1,472,340 | -0.22(-0.32%) |
Oct 04, 2022 | 67.17 | 68.57 | 66.99 | 68.19 | 2,187,407 | +0.99(+1.48%) |
Oct 03, 2022 | 66.25 | 67.44 | 65.78 | 67.20 | 2,268,162 | +1.33(+2.02%) |
Sep 30, 2022 | 67.83 | 68.02 | 65.78 | 65.87 | 2,958,041 | -1.76(-2.60%) |
Sep 29, 2022 | 68.86 | 68.90 | 67.25 | 67.63 | 1,951,241 | -1.15(-1.68%) |
Sep 28, 2022 | 68.37 | 69.11 | 67.63 | 68.78 | 2,284,581 | +0.70(+1.03%) |
Sep 27, 2022 | 69.14 | 69.97 | 67.95 | 68.08 | 2,271,055 | -0.88(-1.28%) |
Sep 26, 2022 | 68.88 | 69.52 | 68.35 | 68.96 | 2,279,430 | -0.10(-0.15%) |
Sep 23, 2022 | 69.20 | 69.72 | 68.16 | 69.06 | 2,449,170 | -0.54(-0.77%) |
Sep 22, 2022 | 69.09 | 70.07 | 68.85 | 69.60 | 2,894,232 | +0.66(+0.96%) |
Sep 21, 2022 | 68.29 | 70.06 | 68.21 | 68.94 | 3,155,928 | +1.36(+2.01%) |
Sep 20, 2022 | 67.18 | 67.74 | 67.02 | 67.58 | 2,449,066 | -0.01(-0.01%) |
Sep 19, 2022 | 67.24 | 67.60 | 67.02 | 67.59 | 1,404,005 | +0.38(+0.56%) |
Sep 16, 2022 | 66.67 | 67.29 | 66.30 | 67.21 | 6,276,586 | +0.70(+1.05%) |
Sep 15, 2022 | 66.78 | 66.85 | 65.71 | 66.51 | 2,263,492 | -0.16(-0.24%) |
Sep 14, 2022 | 66.93 | 67.40 | 66.42 | 66.67 | 2,568,284 | -0.29(-0.44%) |
Sep 13, 2022 | 68.53 | 68.89 | 66.85 | 66.96 | 2,322,900 | -1.72(-2.51%) |
Sep 12, 2022 | 68.21 | 68.83 | 67.76 | 68.68 | 2,319,055 | +0.55(+0.80%) |
Sep 09, 2022 | 68.21 | 68.80 | 67.33 | 68.14 | 2,428,443 | +0.29(+0.43%) |
Sep 08, 2022 | 68.52 | 68.68 | 66.86 | 67.84 | 3,347,466 | -1.34(-1.94%) |
Sep 07, 2022 | 68.39 | 69.30 | 68.07 | 69.19 | 1,870,945 | +0.85(+1.25%) |
Sep 06, 2022 | 68.73 | 69.25 | 68.02 | 68.33 | 2,123,488 | -0.41(-0.59%) |
Sep 02, 2022 | 69.55 | 70.27 | 68.52 | 68.74 | 1,705,275 | -0.61(-0.87%) |
Sep 01, 2022 | 68.64 | 69.62 | 68.14 | 69.35 | 2,197,016 | +0.57(+0.82%) |
Aug 31, 2022 | 68.64 | 69.47 | 68.23 | 68.78 | 2,985,902 | +0.12(+0.18%) |
Aug 30, 2022 | 69.56 | 69.57 | 68.48 | 68.66 | 2,163,934 | -0.95(-1.36%) |
Aug 29, 2022 | 69.03 | 69.91 | 68.69 | 69.60 | 1,361,009 | +0.34(+0.49%) |
Aug 26, 2022 | 71.31 | 71.31 | 69.25 | 69.27 | 1,926,121 | -1.87(-2.62%) |
Aug 25, 2022 | 71.10 | 71.40 | 70.76 | 71.13 | 1,873,706 | -0.24(-0.34%) |
Aug 24, 2022 | 71.56 | 71.72 | 71.17 | 71.38 | 1,699,983 | -0.08(-0.12%) |
Aug 23, 2022 | 70.85 | 71.62 | 70.72 | 71.46 | 2,147,056 | +0.53(+0.75%) |
Aug 22, 2022 | 71.88 | 72.04 | 70.63 | 70.93 | 2,004,270 | -0.98(-1.37%) |
Aug 19, 2022 | 71.36 | 72.21 | 71.10 | 71.91 | 2,755,802 | +0.71(+1.00%) |
Aug 18, 2022 | 70.90 | 71.25 | 70.49 | 71.20 | 1,592,830 | +0.17(+0.24%) |
Aug 17, 2022 | 71.25 | 71.70 | 70.99 | 71.03 | 1,690,555 | -0.16(-0.22%) |
Aug 16, 2022 | 70.91 | 71.59 | 70.77 | 71.19 | 2,830,692 | +0.05(+0.07%) |
Aug 15, 2022 | 70.97 | 71.57 | 70.65 | 71.14 | 1,450,205 | +0.22(+0.30%) |
Aug 12, 2022 | 70.76 | 71.03 | 70.41 | 70.93 | 1,511,742 | +0.22(+0.31%) |
Aug 11, 2022 | 70.72 | 71.75 | 70.64 | 70.71 | 1,445,215 | -0.11(-0.16%) |
Aug 10, 2022 | 70.58 | 71.05 | 70.20 | 70.82 | 2,060,711 | +0.29(+0.41%) |
Aug 09, 2022 | 70.34 | 70.85 | 70.27 | 70.53 | 1,509,189 | +0.49(+0.70%) |
Aug 08, 2022 | 70.16 | 70.43 | 69.80 | 70.04 | 2,183,062 | -0.34(-0.48%) |
Aug 05, 2022 | 69.60 | 70.49 | 68.80 | 70.38 | 2,719,324 | +1.14(+1.65%) |
Aug 04, 2022 | 70.20 | 71.70 | 68.98 | 69.24 | 3,734,819 | -0.13(-0.19%) |
Aug 03, 2022 | 68.94 | 69.62 | 68.70 | 69.37 | 2,209,171 | +0.08(+0.12%) |
Aug 02, 2022 | 70.25 | 70.44 | 69.17 | 69.28 | 2,274,093 | -0.82(-1.16%) |
Aug 01, 2022 | 69.41 | 70.49 | 69.09 | 70.10 | 3,030,583 | +0.77(+1.11%) |
Jul 29, 2022 | 68.47 | 69.48 | 68.07 | 69.33 | 5,586,172 | +0.62(+0.90%) |
Jul 28, 2022 | 67.60 | 68.85 | 67.29 | 68.71 | 1,968,769 | +0.98(+1.45%) |
Jul 27, 2022 | 67.98 | 67.98 | 66.00 | 67.73 | 2,460,515 | -0.66(-0.96%) |
Jul 26, 2022 | 67.07 | 68.54 | 66.83 | 68.38 | 1,995,086 | +0.76(+1.12%) |
Jul 25, 2022 | 66.68 | 67.69 | 66.47 | 67.62 | 1,739,818 | +0.90(+1.35%) |
Jul 22, 2022 | 66.02 | 66.84 | 65.95 | 66.72 | 1,646,063 | +0.84(+1.28%) |
Jul 21, 2022 | 65.85 | 66.56 | 65.52 | 65.88 | 1,771,575 | -0.25(-0.38%) |
Jul 20, 2022 | 67.51 | 67.51 | 65.84 | 66.13 | 2,598,729 | -1.35(-2.00%) |
Jul 19, 2022 | 67.63 | 67.76 | 67.04 | 67.48 | 1,936,138 | +0.23(+0.33%) |
Jul 18, 2022 | 67.80 | 68.14 | 67.13 | 67.26 | 1,529,414 | -0.69(-1.02%) |
Jul 15, 2022 | 68.65 | 68.69 | 67.68 | 67.95 | 2,376,557 | -0.38(-0.56%) |
Jul 14, 2022 | 68.09 | 68.62 | 67.60 | 68.34 | 2,977,274 | -0.97(-1.39%) |
Jul 13, 2022 | 68.49 | 69.77 | 68.14 | 69.30 | 2,909,727 | +0.84(+1.23%) |
Jul 12, 2022 | 68.46 | 69.44 | 67.94 | 68.46 | 2,979,840 | +0.22(+0.32%) |
Jul 11, 2022 | 68.29 | 68.90 | 67.90 | 68.24 | 3,070,194 | +0.23(+0.33%) |
Jul 08, 2022 | 68.50 | 68.97 | 67.99 | 68.02 | 2,050,312 | -0.30(-0.44%) |
Jul 07, 2022 | 67.53 | 68.50 | 67.22 | 68.32 | 4,337,188 | +0.08(+0.12%) |
Jul 06, 2022 | 68.00 | 68.54 | 67.60 | 68.23 | 2,209,278 | +0.45(+0.66%) |
Jul 05, 2022 | 67.23 | 67.78 | 66.65 | 67.78 | 3,323,839 | +0.46(+0.68%) |
Jul 01, 2022 | 67.09 | 67.44 | 66.17 | 67.32 | 3,429,183 | +0.41(+0.62%) |
Jun 30, 2022 | 67.01 | 67.49 | 66.64 | 66.91 | 2,876,578 | -0.26(-0.39%) |
Jun 29, 2022 | 66.73 | 67.62 | 66.27 | 67.17 | 2,597,079 | +0.70(+1.06%) |
Jun 28, 2022 | 66.71 | 67.23 | 66.22 | 66.47 | 2,870,636 | -0.08(-0.13%) |
Jun 27, 2022 | 65.91 | 66.69 | 65.54 | 66.56 | 2,777,334 | +0.23(+0.34%) |
Jun 24, 2022 | 65.30 | 66.50 | 64.74 | 66.33 | 4,337,063 | +1.31(+2.02%) |
Jun 23, 2022 | 63.88 | 65.30 | 63.88 | 65.02 | 2,901,124 | +1.31(+2.06%) |
Jun 22, 2022 | 64.25 | 64.58 | 62.53 | 63.70 | 4,783,252 | -0.88(-1.37%) |
Jun 21, 2022 | 66.59 | 66.84 | 64.27 | 64.59 | 11,934,474 | +1.24(+1.95%) |
Jun 17, 2022 | 63.71 | 64.11 | 62.28 | 63.35 | 4,639,233 | -0.12(-0.19%) |
Jun 16, 2022 | 63.13 | 63.84 | 62.44 | 63.47 | 2,729,431 | -0.12(-0.19%) |
Jun 15, 2022 | 64.22 | 64.92 | 63.26 | 63.59 | 2,467,319 | -0.51(-0.79%) |
Jun 14, 2022 | 64.72 | 65.08 | 63.48 | 64.10 | 2,822,849 | -0.49(-0.76%) |
Jun 13, 2022 | 64.90 | 65.79 | 64.23 | 64.59 | 2,617,066 | -0.68(-1.03%) |
Jun 10, 2022 | 64.07 | 65.72 | 63.87 | 65.26 | 3,428,138 | +0.86(+1.34%) |
Jun 09, 2022 | 65.01 | 65.55 | 64.32 | 64.40 | 2,322,838 | -0.28(-0.44%) |
Jun 08, 2022 | 64.73 | 65.02 | 64.05 | 64.68 | 2,278,729 | -0.05(-0.07%) |
Jun 07, 2022 | 63.61 | 64.75 | 63.09 | 64.73 | 2,370,073 | +0.53(+0.82%) |
Jun 06, 2022 | 63.66 | 64.30 | 63.46 | 64.20 | 2,401,884 | +0.65(+1.02%) |
Jun 03, 2022 | 63.88 | 64.25 | 63.39 | 63.55 | 1,642,697 | -0.39(-0.62%) |
Jun 02, 2022 | 64.66 | 64.68 | 62.80 | 63.95 | 2,520,224 | -0.77(-1.19%) |
Jun 01, 2022 | 65.29 | 65.46 | 63.86 | 64.72 | 2,772,932 | -0.69(-1.06%) |
May 31, 2022 | 64.73 | 65.51 | 63.86 | 65.41 | 6,532,332 | +0.48(+0.74%) |
May 27, 2022 | 64.89 | 65.18 | 64.38 | 64.93 | 2,701,772 | -0.07(-0.10%) |
May 26, 2022 | 65.36 | 66.04 | 64.98 | 65.00 | 2,127,832 | -0.23(-0.36%) |
May 25, 2022 | 65.65 | 65.83 | 65.03 | 65.23 | 2,457,523 | -0.30(-0.45%) |
May 24, 2022 | 63.93 | 65.57 | 63.80 | 65.53 | 2,582,183 | +1.84(+2.89%) |
May 23, 2022 | 63.60 | 64.24 | 63.37 | 63.69 | 2,644,348 | +0.68(+1.08%) |
May 20, 2022 | 63.58 | 63.78 | 61.39 | 63.01 | 4,529,530 | -0.24(-0.38%) |
May 19, 2022 | 63.71 | 63.81 | 61.92 | 63.25 | 4,917,244 | -1.23(-1.90%) |
May 18, 2022 | 68.08 | 68.15 | 63.87 | 64.48 | 4,233,424 | -3.83(-5.61%) |
May 17, 2022 | 67.69 | 68.56 | 66.08 | 68.31 | 2,466,614 | +0.26(+0.38%) |
May 16, 2022 | 67.90 | 68.38 | 67.44 | 68.05 | 2,029,700 | +0.14(+0.21%) |
May 13, 2022 | 67.89 | 68.15 | 67.13 | 67.91 | 3,397,321 | +0.08(+0.12%) |
May 12, 2022 | 67.77 | 68.73 | 67.56 | 67.83 | 3,323,996 | +0.50(+0.75%) |
May 11, 2022 | 67.54 | 68.20 | 67.06 | 67.32 | 3,211,766 | -0.51(-0.75%) |
May 10, 2022 | 68.88 | 70.28 | 67.69 | 67.83 | 4,678,497 | -1.49(-2.15%) |
May 09, 2022 | 67.36 | 69.84 | 66.99 | 69.32 | 6,012,395 | +1.67(+2.47%) |
May 06, 2022 | 65.35 | 68.18 | 65.35 | 67.65 | 5,828,744 | +2.33(+3.56%) |
May 05, 2022 | 64.69 | 66.09 | 64.18 | 65.32 | 6,202,215 | +2.21(+3.51%) |
May 04, 2022 | 62.19 | 63.21 | 61.99 | 63.11 | 3,407,785 | +0.82(+1.31%) |
May 03, 2022 | 61.57 | 63.09 | 61.39 | 62.29 | 3,732,565 | -0.37(-0.59%) |
May 02, 2022 | 64.37 | 64.50 | 61.99 | 62.66 | 3,425,867 | -1.05(-1.65%) |
Apr 29, 2022 | 64.57 | 64.69 | 63.66 | 63.71 | 2,622,899 | -0.98(-1.51%) |
Apr 28, 2022 | 64.39 | 64.93 | 63.80 | 64.69 | 1,872,830 | +0.50(+0.78%) |
Apr 27, 2022 | 64.18 | 65.13 | 64.04 | 64.19 | 3,558,563 | +0.70(+1.10%) |
Apr 26, 2022 | 64.50 | 64.67 | 63.48 | 63.49 | 2,259,825 | -0.93(-1.44%) |
Apr 25, 2022 | 64.08 | 64.61 | 63.32 | 64.42 | 2,127,763 | -0.07(-0.10%) |
Apr 22, 2022 | 64.88 | 65.30 | 64.46 | 64.49 | 2,600,322 | -0.36(-0.56%) |
Apr 21, 2022 | 64.10 | 65.28 | 63.79 | 64.85 | 2,078,949 | +0.72(+1.12%) |
Apr 20, 2022 | 63.21 | 64.16 | 63.11 | 64.13 | 2,482,619 | +0.60(+0.95%) |
Apr 19, 2022 | 63.11 | 63.78 | 62.91 | 63.53 | 2,220,724 | +0.63(+1.01%) |
Apr 18, 2022 | 63.20 | 63.43 | 62.70 | 62.90 | 1,022,244 | -0.24(-0.38%) |
Apr 14, 2022 | 63.44 | 63.66 | 63.00 | 63.14 | 1,629,460 | -0.07(-0.12%) |
Apr 13, 2022 | 63.02 | 63.26 | 62.42 | 63.21 | 1,300,344 | +0.01(+0.01%) |
Apr 12, 2022 | 62.97 | 63.53 | 62.51 | 63.20 | 1,912,242 | +0.08(+0.13%) |
Apr 11, 2022 | 62.96 | 63.50 | 62.58 | 63.12 | 2,164,159 | +0.28(+0.44%) |
Apr 08, 2022 | 62.78 | 63.10 | 61.68 | 62.84 | 2,241,579 | +0.39(+0.63%) |
Apr 07, 2022 | 61.82 | 62.49 | 61.64 | 62.45 | 1,879,609 | +0.55(+0.89%) |
Apr 06, 2022 | 61.17 | 62.17 | 60.97 | 61.90 | 2,559,348 | +0.71(+1.16%) |
Apr 05, 2022 | 60.51 | 61.84 | 60.51 | 61.19 | 2,039,636 | +0.45(+0.74%) |
Apr 04, 2022 | 60.74 | 61.04 | 59.66 | 60.75 | 1,446,922 | -0.28(-0.46%) |
Apr 01, 2022 | 60.24 | 61.08 | 59.81 | 61.03 | 2,166,212 | +1.04(+1.74%) |
Mar 31, 2022 | 59.61 | 60.38 | 59.53 | 59.98 | 2,105,081 | +0.39(+0.66%) |
Mar 30, 2022 | 59.57 | 59.64 | 59.01 | 59.59 | 1,697,924 | +0.20(+0.34%) |
Mar 29, 2022 | 59.03 | 59.41 | 58.82 | 59.39 | 1,825,942 | +0.83(+1.41%) |
Mar 28, 2022 | 58.51 | 58.57 | 57.93 | 58.56 | 1,530,395 | +0.13(+0.22%) |
Mar 25, 2022 | 57.58 | 58.45 | 57.39 | 58.43 | 1,731,405 | +0.96(+1.67%) |
Mar 24, 2022 | 57.21 | 57.84 | 57.03 | 57.47 | 1,954,458 | +0.20(+0.34%) |
Mar 23, 2022 | 57.30 | 57.99 | 57.16 | 57.28 | 2,738,851 | +0.47(+0.82%) |
Mar 22, 2022 | 56.78 | 57.08 | 56.31 | 56.81 | 2,071,904 | +0.12(+0.21%) |
Mar 21, 2022 | 56.83 | 57.49 | 56.41 | 56.69 | 2,515,505 | +0.18(+0.31%) |
Mar 18, 2022 | 56.81 | 57.08 | 56.01 | 56.52 | 4,777,148 | -0.26(-0.46%) |
Mar 17, 2022 | 56.95 | 57.15 | 56.52 | 56.78 | 2,323,906 | +0.07(+0.13%) |
Mar 16, 2022 | 56.87 | 57.41 | 55.95 | 56.70 | 2,645,972 | -0.33(-0.59%) |
Mar 15, 2022 | 56.22 | 57.20 | 56.04 | 57.04 | 3,037,084 | +1.00(+1.78%) |
Mar 14, 2022 | 55.90 | 56.48 | 55.38 | 56.04 | 2,889,217 | +0.37(+0.67%) |
Mar 11, 2022 | 56.70 | 57.31 | 55.64 | 55.67 | 3,111,917 | -1.08(-1.90%) |
Mar 10, 2022 | 57.43 | 56.43 | 56.75 | 2,848,163 | -1.10(-1.90%) | |
Mar 09, 2022 | 58.91 | 59.41 | 57.76 | 57.85 | 2,286,459 | -0.41(-0.70%) |
Mar 08, 2022 | 61.08 | 61.62 | 58.23 | 58.25 | 3,748,427 | -3.08(-5.02%) |
Mar 07, 2022 | 60.02 | 61.92 | 59.42 | 61.33 | 4,251,540 | +0.92(+1.52%) |
Mar 04, 2022 | 59.51 | 60.55 | 59.15 | 60.41 | 2,928,385 | +0.20(+0.34%) |
Mar 03, 2022 | 59.36 | 60.64 | 59.05 | 60.21 | 2,675,769 | +1.03(+1.74%) |
Mar 02, 2022 | 58.53 | 59.52 | 58.19 | 59.18 | 2,450,359 | +0.26(+0.44%) |
Mar 01, 2022 | 59.31 | 59.58 | 58.43 | 58.91 | 2,479,008 | -0.56(-0.94%) |
Feb 28, 2022 | 59.75 | 60.27 | 58.93 | 59.47 | 3,431,177 | -1.08(-1.78%) |
Feb 25, 2022 | 59.19 | 60.69 | 59.19 | 60.55 | 2,372,357 | +1.74(+2.96%) |
Feb 24, 2022 | 60.71 | 60.98 | 58.10 | 58.81 | 4,569,763 | -2.47(-4.03%) |
Feb 23, 2022 | 61.20 | 61.65 | 60.87 | 61.28 | 3,245,269 | +0.32(+0.53%) |
Feb 22, 2022 | 60.88 | 61.23 | 60.39 | 60.96 | 3,114,295 | +0.05(+0.08%) |
Feb 18, 2022 | 60.91 | 0 | +1.13(+1.90%) | |||
Feb 17, 2022 | 59.36 | 59.90 | 58.97 | 59.78 | 2,853,622 | +0.48(+0.81%) |
Feb 16, 2022 | 59.74 | 60.44 | 58.95 | 59.30 | 3,143,643 | -0.25(-0.42%) |
Feb 15, 2022 | 59.70 | 60.23 | 59.27 | 59.55 | 3,009,117 | -0.15(-0.25%) |
Feb 14, 2022 | 59.13 | 59.93 | 58.33 | 59.69 | 3,612,084 | +0.83(+1.41%) |
Feb 11, 2022 | 58.10 | 59.32 | 57.80 | 58.86 | 3,828,247 | +0.25(+0.42%) |
Feb 10, 2022 | 57.86 | 59.83 | 57.34 | 58.62 | 5,719,928 | +1.77(+3.11%) |
Feb 09, 2022 | 56.85 | 57.14 | 56.50 | 56.85 | 2,919,948 | -0.04(-0.06%) |
Feb 08, 2022 | 57.14 | 57.30 | 56.58 | 56.88 | 2,333,758 | -0.06(-0.11%) |
Feb 07, 2022 | 57.00 | 57.14 | 56.36 | 56.95 | 2,085,629 | +0.18(+0.31%) |
Feb 04, 2022 | 58.26 | 58.43 | 56.75 | 56.77 | 3,632,893 | -1.74(-2.98%) |
Feb 03, 2022 | 58.65 | 58.51 | 1,939,126 | +0.07(+0.13%) | ||
Feb 02, 2022 | 58.16 | 58.79 | 58.03 | 58.44 | 3,016,972 | +0.15(+0.25%) |
Feb 01, 2022 | 58.08 | 58.49 | 57.60 | 58.29 | 2,881,910 | +0.21(+0.37%) |
Jan 31, 2022 | 59.16 | 58.08 | 5,646,476 | -2.08(-3.46%) | ||
Jan 28, 2022 | 59.62 | 60.18 | 59.35 | 60.16 | 2,044,578 | +0.08(+0.14%) |
Jan 27, 2022 | 59.98 | 60.83 | 59.89 | 60.08 | 2,055,402 | +0.34(+0.57%) |
Jan 26, 2022 | 60.57 | 61.31 | 59.57 | 59.74 | 3,389,074 | -1.28(-2.10%) |
Jan 25, 2022 | 60.84 | 61.30 | 60.11 | 61.02 | 2,796,690 | -0.01(-0.02%) |
Jan 24, 2022 | 61.55 | 62.23 | 59.78 | 61.03 | 2,716,425 | -0.38(-0.62%) |
Jan 21, 2022 | 61.45 | 61.76 | 61.06 | 61.41 | 2,397,040 | +0.44(+0.73%) |
Jan 20, 2022 | 61.31 | 61.59 | 60.88 | 60.97 | 2,156,568 | -0.43(-0.71%) |
Jan 19, 2022 | 61.71 | 62.12 | 61.26 | 61.40 | 1,764,353 | -0.36(-0.58%) |
Jan 18, 2022 | 62.03 | 62.17 | 61.09 | 61.76 | 3,288,629 | -0.50(-0.80%) |
Jan 14, 2022 | 62.26 | 0 | +0.64(+1.03%) | |||
Jan 13, 2022 | 61.31 | 61.85 | 61.00 | 61.62 | 1,724,670 | +0.42(+0.69%) |
Jan 12, 2022 | 61.06 | 61.45 | 60.86 | 61.20 | 1,369,020 | -0.18(-0.30%) |
Jan 11, 2022 | 61.85 | 61.99 | 60.71 | 61.38 | 1,722,333 | -0.37(-0.60%) |
Jan 10, 2022 | 61.52 | 62.28 | 61.44 | 61.75 | 3,802,097 | +0.35(+0.57%) |
Jan 07, 2022 | 60.84 | 61.70 | 60.77 | 61.40 | 2,668,301 | +0.59(+0.97%) |
Jan 06, 2022 | 60.77 | 61.23 | 60.33 | 60.81 | 2,182,159 | +0.27(+0.44%) |
Jan 05, 2022 | 59.76 | 60.99 | 59.76 | 60.54 | 2,972,960 | +0.33(+0.55%) |
Jan 04, 2022 | 59.64 | 60.95 | 59.62 | 60.21 | 2,379,621 | +0.58(+0.97%) |
Jan 03, 2022 | 59.39 | 59.65 | 58.60 | 59.63 | 1,805,290 | +0.24(+0.40%) |
Dec 31, 2021 | 58.74 | 59.57 | 58.74 | 59.39 | 1,162,270 | +0.45(+0.77%) |
Dec 30, 2021 | 59.16 | 59.22 | 58.68 | 58.94 | 1,012,111 | +0.04(+0.06%) |
Dec 29, 2021 | 59.00 | 59.25 | 58.70 | 58.90 | 1,124,563 | -0.06(-0.09%) |
Dec 28, 2021 | 58.24 | 58.98 | 58.18 | 58.96 | 965,967 | +0.64(+1.09%) |
Dec 27, 2021 | 58.11 | 58.34 | 57.71 | 58.32 | 1,188,954 | +0.36(+0.62%) |
Dec 23, 2021 | 58.07 | 58.42 | 57.92 | 57.96 | 1,340,970 | +0.08(+0.14%) |
Dec 22, 2021 | 57.74 | 58.04 | 57.56 | 57.88 | 2,936,603 | +0.12(+0.21%) |
Dec 21, 2021 | 58.85 | 58.95 | 57.47 | 57.76 | 3,573,252 | -1.59(-2.67%) |
Dec 20, 2021 | 59.21 | 59.50 | 58.78 | 59.34 | 2,267,530 | -0.07(-0.12%) |
Dec 17, 2021 | 60.55 | 61.16 | 59.42 | 59.42 | 4,036,316 | -1.23(-2.02%) |
Dec 16, 2021 | 58.57 | 60.65 | 58.33 | 60.64 | 3,954,735 | +2.10(+3.59%) |
Dec 15, 2021 | 58.65 | 59.02 | 58.26 | 58.54 | 2,579,284 | +0.12(+0.21%) |
Dec 14, 2021 | 58.76 | 59.06 | 58.32 | 58.42 | 2,549,056 | -0.10(-0.17%) |
Dec 13, 2021 | 57.83 | 58.68 | 57.30 | 58.52 | 2,537,517 | +0.79(+1.37%) |
Dec 10, 2021 | 57.39 | 57.87 | 57.21 | 57.73 | 1,955,417 | +0.54(+0.95%) |
Dec 09, 2021 | 56.99 | 57.39 | 56.49 | 57.19 | 1,909,759 | +0.01(+0.02%) |
Dec 08, 2021 | 58.02 | 58.51 | 56.50 | 57.18 | 2,841,106 | -0.98(-1.68%) |
Dec 07, 2021 | 58.62 | 59.26 | 57.85 | 58.15 | 2,670,879 | -0.46(-0.79%) |
Dec 06, 2021 | 58.47 | 59.33 | 58.22 | 58.62 | 2,199,231 | +0.53(+0.92%) |
Dec 03, 2021 | 57.55 | 58.28 | 57.26 | 58.08 | 1,836,159 | +0.99(+1.73%) |
Dec 02, 2021 | 56.71 | 57.77 | 56.53 | 57.09 | 2,706,407 | +0.83(+1.47%) |
Dec 01, 2021 | 56.50 | 57.16 | 56.25 | 56.26 | 2,379,581 | -0.14(-0.25%) |
Nov 30, 2021 | 58.19 | 58.62 | 56.21 | 56.40 | 5,842,267 | -1.95(-3.33%) |
Nov 29, 2021 | 58.10 | 58.58 | 57.72 | 58.35 | 2,630,857 | +0.21(+0.36%) |
Nov 26, 2021 | 57.85 | 58.62 | 57.78 | 58.14 | 1,778,239 | +0.40(+0.70%) |
Nov 24, 2021 | 57.90 | 58.12 | 57.29 | 57.74 | 1,433,444 | -0.16(-0.28%) |
Nov 23, 2021 | 57.29 | 58.11 | 56.95 | 57.90 | 2,174,969 | +0.90(+1.59%) |
Nov 22, 2021 | 56.54 | 57.67 | 56.41 | 57.00 | 2,019,957 | +0.42(+0.74%) |
Nov 19, 2021 | 57.30 | 57.51 | 56.55 | 56.58 | 1,835,996 | -0.44(-0.77%) |
Nov 18, 2021 | 57.50 | 57.11 | 56.96 | 57.01 | 1,789,449 | -0.50(-0.87%) |
Nov 17, 2021 | 57.80 | 57.90 | 57.33 | 57.52 | 1,724,971 | -0.36(-0.62%) |
Nov 16, 2021 | 58.54 | 58.54 | 57.86 | 57.87 | 1,333,294 | -0.51(-0.88%) |
Nov 15, 2021 | 58.01 | 58.47 | 57.60 | 58.38 | 1,235,346 | +0.63(+1.09%) |
Nov 12, 2021 | 58.06 | 58.30 | 57.74 | 57.75 | 1,417,480 | -0.04(-0.06%) |
Nov 11, 2021 | 57.72 | 57.98 | 57.51 | 57.79 | 1,255,722 | -0.24(-0.41%) |
Nov 10, 2021 | 57.48 | 58.03 | 1,819,089 | +0.53(+0.92%) | ||
Nov 09, 2021 | 57.12 | 57.90 | 56.99 | 57.50 | 1,852,127 | +0.63(+1.11%) |
Nov 08, 2021 | 57.10 | 57.13 | 56.56 | 56.87 | 2,052,701 | -0.28(-0.50%) |
Nov 05, 2021 | 57.38 | 57.61 | 56.70 | 57.15 | 2,238,645 | -0.32(-0.56%) |
Nov 04, 2021 | 57.92 | 58.70 | 56.80 | 57.47 | 3,227,309 | -0.39(-0.68%) |
Nov 03, 2021 | 57.19 | 57.90 | 56.97 | 57.86 | 2,924,726 | +0.74(+1.30%) |
Nov 02, 2021 | 57.00 | 57.25 | 56.33 | 57.12 | 2,036,481 | +0.34(+0.60%) |