Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.78 | 75.02 | 73.28 | 74.16 | 15,523,979 | -0.77(-1.02%) |
Oct 28, 2022 | 70.29 | 75.25 | 69.94 | 74.93 | 29,269,054 | +8.57(+12.92%) |
Oct 27, 2022 | 66.97 | 67.35 | 66.30 | 66.35 | 9,391,085 | -0.59(-0.88%) |
Oct 26, 2022 | 66.17 | 67.50 | 66.05 | 66.94 | 9,274,897 | +1.15(+1.75%) |
Oct 25, 2022 | 65.07 | 65.89 | 64.73 | 65.79 | 7,100,165 | +0.57(+0.87%) |
Oct 24, 2022 | 64.38 | 65.57 | 64.36 | 65.22 | 7,546,676 | +1.14(+1.79%) |
Oct 21, 2022 | 62.55 | 64.22 | 62.49 | 64.08 | 8,267,692 | +1.54(+2.46%) |
Oct 20, 2022 | 62.54 | 62.90 | 62.10 | 62.54 | 6,754,204 | -0.03(-0.05%) |
Oct 19, 2022 | 63.19 | 63.30 | 62.24 | 62.56 | 7,467,633 | -0.64(-1.02%) |
Oct 18, 2022 | 62.90 | 63.40 | 62.80 | 63.21 | 7,196,288 | +0.46(+0.74%) |
Oct 17, 2022 | 63.18 | 63.26 | 62.33 | 62.74 | 6,134,393 | +0.20(+0.32%) |
Oct 14, 2022 | 62.98 | 63.33 | 62.40 | 62.55 | 8,349,565 | -0.27(-0.44%) |
Oct 13, 2022 | 60.93 | 63.28 | 60.59 | 62.82 | 8,136,025 | +1.01(+1.64%) |
Oct 12, 2022 | 62.24 | 62.73 | 61.73 | 61.81 | 6,777,246 | -0.28(-0.46%) |
Oct 11, 2022 | 60.97 | 62.42 | 60.95 | 62.09 | 7,567,986 | +1.16(+1.91%) |
Oct 10, 2022 | 61.03 | 61.29 | 60.60 | 60.93 | 4,578,178 | +0.16(+0.26%) |
Oct 07, 2022 | 61.10 | 61.53 | 60.46 | 60.77 | 7,112,857 | -0.62(-1.02%) |
Oct 06, 2022 | 61.34 | 61.78 | 61.07 | 61.39 | 5,948,162 | -0.47(-0.76%) |
Oct 05, 2022 | 61.17 | 62.35 | 60.85 | 61.86 | 6,138,423 | +0.13(+0.21%) |
Oct 04, 2022 | 60.58 | 61.78 | 60.12 | 61.73 | 12,659,405 | +2.83(+4.80%) |
Oct 03, 2022 | 58.98 | 59.14 | 58.08 | 58.91 | 8,562,842 | +0.60(+1.02%) |
Sep 30, 2022 | 59.70 | 60.10 | 58.24 | 58.31 | 9,304,506 | -1.30(-2.19%) |
Sep 29, 2022 | 60.33 | 60.70 | 59.09 | 59.62 | 8,919,814 | -0.81(-1.35%) |
Sep 28, 2022 | 59.55 | 60.84 | 59.27 | 60.43 | 8,006,062 | +1.23(+2.08%) |
Sep 27, 2022 | 59.01 | 60.04 | 58.87 | 59.20 | 7,538,946 | +0.27(+0.47%) |
Sep 26, 2022 | 59.09 | 59.49 | 58.76 | 58.93 | 6,497,216 | -0.49(-0.83%) |
Sep 23, 2022 | 60.01 | 60.29 | 58.89 | 59.42 | 8,044,433 | -0.86(-1.43%) |
Sep 22, 2022 | 59.88 | 60.79 | 59.48 | 60.28 | 6,466,023 | +0.26(+0.43%) |
Sep 21, 2022 | 61.04 | 61.94 | 59.98 | 60.02 | 9,284,231 | -1.02(-1.67%) |
Sep 20, 2022 | 61.83 | 61.89 | 60.39 | 61.04 | 7,361,631 | -1.17(-1.88%) |
Sep 19, 2022 | 61.77 | 62.25 | 61.06 | 62.21 | 6,518,059 | +0.21(+0.34%) |
Sep 16, 2022 | 61.52 | 62.32 | 61.26 | 62.01 | 12,447,885 | +0.57(+0.92%) |
Sep 15, 2022 | 61.91 | 62.10 | 61.17 | 61.44 | 7,499,286 | -0.17(-0.28%) |
Sep 14, 2022 | 60.88 | 61.87 | 60.88 | 61.61 | 9,641,264 | +0.77(+1.26%) |
Sep 13, 2022 | 62.99 | 62.99 | 60.69 | 60.84 | 12,624,312 | -2.72(-4.28%) |
Sep 12, 2022 | 63.96 | 64.38 | 63.07 | 63.56 | 20,091,000 | +2.55(+4.18%) |
Sep 09, 2022 | 60.73 | 61.47 | 60.65 | 61.01 | 6,951,519 | +0.17(+0.28%) |
Sep 08, 2022 | 61.13 | 61.36 | 60.46 | 60.84 | 8,857,493 | +0.29(+0.48%) |
Sep 07, 2022 | 59.51 | 60.71 | 59.40 | 60.55 | 10,299,714 | +1.31(+2.21%) |
Sep 06, 2022 | 59.61 | 59.66 | 58.69 | 59.25 | 7,890,602 | -0.40(-0.67%) |
Sep 02, 2022 | 60.79 | 61.02 | 59.23 | 59.65 | 7,208,647 | -1.06(-1.74%) |
Sep 01, 2022 | 59.26 | 60.75 | 59.18 | 60.70 | 6,707,401 | +1.38(+2.33%) |
Aug 31, 2022 | 58.59 | 59.78 | 58.60 | 59.32 | 8,924,635 | +0.91(+1.55%) |
Aug 30, 2022 | 58.42 | 58.59 | 57.75 | 58.41 | 5,975,455 | +0.05(+0.08%) |
Aug 29, 2022 | 58.07 | 58.75 | 57.46 | 58.37 | 5,585,180 | +0.07(+0.13%) |
Aug 26, 2022 | 59.43 | 59.46 | 58.27 | 58.29 | 5,886,080 | -1.14(-1.92%) |
Aug 25, 2022 | 59.68 | 59.75 | 59.05 | 59.43 | 4,048,942 | -0.03(-0.05%) |
Aug 24, 2022 | 59.54 | 59.64 | 59.07 | 59.46 | 4,074,382 | -0.06(-0.09%) |
Aug 23, 2022 | 60.15 | 60.16 | 59.32 | 59.52 | 5,054,267 | -0.64(-1.06%) |
Aug 22, 2022 | 60.95 | 60.98 | 60.03 | 60.15 | 5,589,631 | -0.92(-1.50%) |
Aug 19, 2022 | 60.77 | 61.49 | 60.68 | 61.07 | 5,626,991 | +0.15(+0.25%) |
Aug 18, 2022 | 61.65 | 61.69 | 60.47 | 60.92 | 5,540,356 | -0.79(-1.27%) |
Aug 17, 2022 | 61.66 | 62.52 | 61.52 | 61.70 | 6,971,262 | -0.29(-0.47%) |
Aug 16, 2022 | 61.83 | 62.08 | 61.36 | 61.99 | 7,562,400 | +0.11(+0.18%) |
Aug 15, 2022 | 59.68 | 61.96 | 59.50 | 61.88 | 13,246,537 | +3.04(+5.16%) |
Aug 12, 2022 | 58.61 | 58.87 | 58.09 | 58.84 | 4,277,433 | +0.48(+0.82%) |
Aug 11, 2022 | 58.68 | 59.26 | 58.29 | 58.37 | 5,581,439 | -0.64(-1.09%) |
Aug 10, 2022 | 58.40 | 59.06 | 58.05 | 59.01 | 8,853,225 | +1.07(+1.84%) |
Aug 09, 2022 | 57.55 | 57.99 | 57.37 | 57.95 | 5,513,686 | +0.37(+0.65%) |
Aug 08, 2022 | 57.01 | 57.68 | 56.83 | 57.57 | 6,267,330 | +0.48(+0.83%) |
Aug 05, 2022 | 57.75 | 57.80 | 56.66 | 57.10 | 6,462,316 | -0.77(-1.32%) |
Aug 04, 2022 | 58.08 | 58.87 | 57.79 | 57.86 | 5,904,950 | -0.34(-0.58%) |
Aug 03, 2022 | 56.89 | 59.49 | 56.68 | 58.20 | 10,770,621 | +2.55(+4.59%) |
Aug 02, 2022 | 55.83 | 56.38 | 55.41 | 55.65 | 6,397,270 | -0.06(-0.10%) |
Aug 01, 2022 | 55.86 | 56.25 | 55.40 | 55.70 | 7,213,326 | -0.14(-0.25%) |
Jul 29, 2022 | 56.39 | 56.57 | 55.62 | 55.84 | 10,767,701 | -0.61(-1.08%) |
Jul 28, 2022 | 57.01 | 57.11 | 55.72 | 56.45 | 7,291,287 | -0.47(-0.82%) |
Jul 27, 2022 | 56.43 | 57.35 | 55.79 | 56.92 | 8,494,418 | +0.26(+0.46%) |
Jul 26, 2022 | 56.73 | 57.25 | 56.38 | 56.66 | 5,988,629 | -0.12(-0.21%) |
Jul 25, 2022 | 57.23 | 57.25 | 56.40 | 56.78 | 5,339,079 | -0.05(-0.08%) |
Jul 22, 2022 | 57.26 | 57.76 | 56.62 | 56.83 | 4,909,788 | -0.20(-0.34%) |
Jul 21, 2022 | 57.39 | 57.66 | 56.78 | 57.02 | 6,427,780 | -0.50(-0.88%) |
Jul 20, 2022 | 58.12 | 58.12 | 56.85 | 57.53 | 5,754,808 | -0.53(-0.92%) |
Jul 19, 2022 | 57.62 | 58.20 | 57.27 | 58.06 | 6,503,803 | +1.14(+2.00%) |
Jul 18, 2022 | 58.58 | 58.58 | 56.68 | 56.92 | 6,000,753 | -1.59(-2.72%) |
Jul 15, 2022 | 58.07 | 58.53 | 57.65 | 58.51 | 6,322,353 | +0.74(+1.28%) |
Jul 14, 2022 | 57.79 | 57.86 | 57.26 | 57.77 | 5,316,713 | -0.61(-1.04%) |
Jul 13, 2022 | 57.87 | 58.63 | 57.57 | 58.38 | 6,593,990 | +0.11(+0.19%) |
Jul 12, 2022 | 58.40 | 58.69 | 57.96 | 58.26 | 6,524,932 | -0.30(-0.51%) |
Jul 11, 2022 | 58.69 | 58.92 | 58.44 | 58.56 | 3,722,608 | -0.17(-0.29%) |
Jul 08, 2022 | 58.47 | 59.06 | 58.32 | 58.73 | 4,453,208 | +0.11(+0.19%) |
Jul 07, 2022 | 58.53 | 58.90 | 58.27 | 58.62 | 6,679,194 | -0.01(-0.02%) |
Jul 06, 2022 | 58.53 | 58.77 | 58.10 | 58.63 | 6,300,033 | +0.36(+0.63%) |
Jul 05, 2022 | 57.85 | 58.39 | 57.35 | 58.26 | 5,580,908 | -0.02(-0.03%) |
Jul 01, 2022 | 57.45 | 58.35 | 57.26 | 58.28 | 5,582,529 | +0.51(+0.89%) |
Jun 30, 2022 | 57.90 | 58.33 | 57.28 | 57.77 | 6,860,421 | -0.63(-1.07%) |
Jun 29, 2022 | 58.24 | 58.85 | 57.87 | 58.40 | 6,221,118 | +0.25(+0.43%) |
Jun 28, 2022 | 58.72 | 59.34 | 58.07 | 58.14 | 6,596,549 | -0.58(-0.99%) |
Jun 27, 2022 | 58.82 | 59.38 | 58.54 | 58.72 | 7,047,543 | -0.23(-0.40%) |
Jun 24, 2022 | 58.70 | 59.00 | 57.81 | 58.96 | 9,851,827 | +0.47(+0.80%) |
Jun 23, 2022 | 57.84 | 58.55 | 57.71 | 58.49 | 7,755,066 | +1.00(+1.74%) |
Jun 22, 2022 | 56.20 | 57.99 | 56.16 | 57.49 | 9,679,747 | +0.93(+1.65%) |
Jun 21, 2022 | 55.39 | 56.62 | 55.06 | 56.55 | 9,831,595 | +1.85(+3.38%) |
Jun 17, 2022 | 53.62 | 54.95 | 53.54 | 54.70 | 14,686,864 | +0.76(+1.40%) |
Jun 16, 2022 | 53.89 | 54.33 | 53.46 | 53.95 | 10,145,498 | -0.63(-1.15%) |
Jun 15, 2022 | 54.20 | 55.11 | 53.94 | 54.57 | 6,952,720 | +0.56(+1.04%) |
Jun 14, 2022 | 54.55 | 55.93 | 53.43 | 54.01 | 10,778,331 | -0.59(-1.08%) |
Jun 13, 2022 | 55.44 | 55.78 | 54.37 | 54.60 | 10,452,762 | -1.47(-2.62%) |
Jun 10, 2022 | 55.92 | 56.47 | 55.67 | 56.07 | 8,835,252 | -0.41(-0.72%) |
Jun 09, 2022 | 57.47 | 57.85 | 56.45 | 56.47 | 5,679,002 | -1.11(-1.92%) |
Jun 08, 2022 | 57.45 | 58.15 | 57.33 | 57.58 | 7,852,222 | -0.15(-0.26%) |
Jun 07, 2022 | 56.95 | 57.78 | 56.75 | 57.73 | 7,410,901 | +0.47(+0.82%) |
Jun 06, 2022 | 57.77 | 58.17 | 56.91 | 57.26 | 8,521,310 | -1.31(-2.24%) |
Jun 03, 2022 | 58.57 | 59.19 | 58.38 | 58.57 | 5,664,388 | -0.01(-0.02%) |
Jun 02, 2022 | 59.67 | 59.74 | 57.52 | 58.58 | 8,514,647 | -1.21(-2.02%) |
Jun 01, 2022 | 60.25 | 60.31 | 59.33 | 59.79 | 6,280,642 | -0.07(-0.12%) |
May 31, 2022 | 59.54 | 60.03 | 58.77 | 59.86 | 14,904,031 | +0.05(+0.08%) |
May 27, 2022 | 59.47 | 59.85 | 58.99 | 59.82 | 6,972,397 | +0.30(+0.51%) |
May 26, 2022 | 60.15 | 60.43 | 59.51 | 59.51 | 6,207,456 | -0.50(-0.83%) |
May 25, 2022 | 59.49 | 60.18 | 59.09 | 60.01 | 7,704,834 | +0.61(+1.03%) |
May 24, 2022 | 59.02 | 59.46 | 58.55 | 59.40 | 8,951,565 | +0.64(+1.08%) |
May 23, 2022 | 59.44 | 59.84 | 58.70 | 58.76 | 7,861,336 | -0.17(-0.28%) |
May 20, 2022 | 58.50 | 58.99 | 57.90 | 58.93 | 7,380,304 | +0.53(+0.90%) |
May 19, 2022 | 58.24 | 58.69 | 57.98 | 58.40 | 9,569,458 | +0.05(+0.08%) |
May 18, 2022 | 58.28 | 59.01 | 57.87 | 58.36 | 10,381,851 | +0.04(+0.06%) |
May 17, 2022 | 57.62 | 58.36 | 57.05 | 58.32 | 6,074,565 | +0.87(+1.51%) |
May 16, 2022 | 57.57 | 57.91 | 57.17 | 57.45 | 6,669,453 | -0.12(-0.21%) |
May 13, 2022 | 57.79 | 57.79 | 56.83 | 57.57 | 10,307,985 | -0.10(-0.18%) |
May 12, 2022 | 56.03 | 57.69 | 55.97 | 57.67 | 10,536,713 | +1.77(+3.17%) |
May 11, 2022 | 55.67 | 56.83 | 55.65 | 55.90 | 11,076,011 | -1.13(-1.97%) |
May 10, 2022 | 57.12 | 57.73 | 56.83 | 57.03 | 10,531,805 | +0.09(+0.16%) |
May 09, 2022 | 56.12 | 57.59 | 56.06 | 56.94 | 10,068,116 | +0.46(+0.82%) |
May 06, 2022 | 56.43 | 56.68 | 55.75 | 56.47 | 8,090,495 | -0.16(-0.28%) |
May 05, 2022 | 57.00 | 57.58 | 56.05 | 56.63 | 9,497,571 | -0.67(-1.18%) |
May 04, 2022 | 55.99 | 57.52 | 55.63 | 57.31 | 8,761,419 | +1.62(+2.90%) |
May 03, 2022 | 55.95 | 56.15 | 55.04 | 55.69 | 11,249,563 | +0.02(+0.03%) |
May 02, 2022 | 54.97 | 55.78 | 54.60 | 55.67 | 10,259,389 | +0.90(+1.63%) |
Apr 29, 2022 | 56.83 | 57.29 | 54.71 | 54.78 | 11,355,915 | -2.05(-3.61%) |
Apr 28, 2022 | 56.71 | 56.90 | 55.94 | 56.83 | 11,685,999 | -0.03(-0.05%) |
Apr 27, 2022 | 57.04 | 57.28 | 56.47 | 56.85 | 8,517,362 | -0.17(-0.29%) |
Apr 26, 2022 | 57.60 | 58.03 | 57.00 | 57.02 | 7,502,979 | -0.81(-1.40%) |
Apr 25, 2022 | 57.67 | 57.91 | 56.61 | 57.83 | 8,079,139 | +0.37(+0.64%) |
Apr 22, 2022 | 58.87 | 58.95 | 57.39 | 57.46 | 8,300,350 | -1.38(-2.35%) |
Apr 21, 2022 | 58.66 | 59.34 | 58.31 | 58.85 | 7,230,115 | +0.14(+0.24%) |
Apr 20, 2022 | 58.15 | 59.22 | 58.14 | 58.71 | 8,274,850 | +0.76(+1.31%) |
Apr 19, 2022 | 56.86 | 58.15 | 56.84 | 57.95 | 6,693,512 | +1.11(+1.95%) |
Apr 18, 2022 | 56.95 | 57.43 | 56.65 | 56.84 | 6,479,582 | -0.22(-0.39%) |
Apr 14, 2022 | 57.30 | 57.56 | 56.77 | 57.07 | 10,562,353 | -0.22(-0.39%) |
Apr 13, 2022 | 56.88 | 57.33 | 56.58 | 57.29 | 7,452,630 | +0.40(+0.70%) |
Apr 12, 2022 | 57.58 | 57.67 | 56.50 | 56.89 | 8,396,196 | -0.24(-0.42%) |
Apr 11, 2022 | 57.99 | 58.21 | 57.08 | 57.13 | 8,768,560 | -0.38(-0.66%) |
Apr 08, 2022 | 56.57 | 57.99 | 56.52 | 57.51 | 11,541,250 | +1.21(+2.15%) |
Apr 07, 2022 | 56.12 | 56.81 | 55.87 | 56.30 | 10,149,806 | +0.16(+0.28%) |
Apr 06, 2022 | 55.38 | 56.32 | 55.30 | 56.14 | 7,750,180 | +0.99(+1.79%) |
Apr 05, 2022 | 55.71 | 56.48 | 55.10 | 55.15 | 7,655,900 | -0.85(-1.52%) |
Apr 04, 2022 | 55.08 | 56.17 | 54.68 | 56.00 | 9,793,963 | +0.92(+1.68%) |
Apr 01, 2022 | 54.87 | 55.10 | 54.07 | 55.08 | 9,263,446 | +0.20(+0.37%) |
Mar 31, 2022 | 55.36 | 55.40 | 54.89 | 54.88 | 8,911,423 | -0.19(-0.35%) |
Mar 30, 2022 | 55.77 | 56.07 | 54.84 | 55.07 | 9,331,461 | -0.80(-1.44%) |
Mar 29, 2022 | 55.11 | 55.90 | 55.02 | 55.87 | 8,721,830 | +1.25(+2.28%) |
Mar 28, 2022 | 54.42 | 54.80 | 54.16 | 54.63 | 11,432,486 | +0.25(+0.46%) |
Mar 25, 2022 | 54.63 | 54.86 | 54.28 | 54.38 | 10,111,544 | -0.21(-0.39%) |
Mar 24, 2022 | 54.43 | 54.96 | 54.25 | 54.59 | 8,601,446 | +0.27(+0.49%) |
Mar 23, 2022 | 55.39 | 55.66 | 54.27 | 54.32 | 9,845,846 | -1.04(-1.88%) |
Mar 22, 2022 | 55.35 | 55.50 | 54.74 | 55.37 | 9,599,086 | +0.30(+0.54%) |
Mar 21, 2022 | 54.78 | 55.87 | 54.71 | 55.07 | 8,732,028 | +0.22(+0.40%) |
Mar 18, 2022 | 54.67 | 54.97 | 53.98 | 54.85 | 19,715,666 | +0.20(+0.37%) |
Mar 17, 2022 | 53.65 | 54.78 | 53.27 | 54.65 | 13,510,237 | +1.14(+2.12%) |
Mar 16, 2022 | 54.16 | 54.16 | 52.79 | 53.51 | 15,026,725 | -0.32(-0.60%) |
Mar 15, 2022 | 53.93 | 54.27 | 53.22 | 53.83 | 11,694,028 | +0.16(+0.29%) |
Mar 14, 2022 | 53.46 | 54.24 | 53.27 | 53.68 | 13,583,483 | +0.81(+1.54%) |
Mar 11, 2022 | 53.15 | 53.95 | 52.82 | 52.87 | 14,271,037 | +0.07(+0.14%) |
Mar 10, 2022 | 53.40 | 53.50 | 52.25 | 52.79 | 14,529,546 | -0.98(-1.83%) |
Mar 09, 2022 | 54.70 | 54.96 | 53.70 | 53.78 | 15,006,030 | -0.49(-0.91%) |
Mar 08, 2022 | 54.90 | 55.28 | 53.81 | 54.27 | 15,234,250 | -0.66(-1.19%) |
Mar 07, 2022 | 53.75 | 56.74 | 53.68 | 54.93 | 20,246,888 | -1.46(-2.59%) |
Mar 04, 2022 | 55.67 | 56.72 | 55.60 | 56.38 | 10,296,142 | +0.14(+0.24%) |
Mar 03, 2022 | 56.09 | 56.51 | 55.92 | 56.25 | 14,284,489 | +0.43(+0.77%) |
Mar 02, 2022 | 55.09 | 56.06 | 54.87 | 55.82 | 15,734,228 | +0.89(+1.63%) |
Mar 01, 2022 | 54.63 | 55.47 | 54.57 | 54.93 | 11,733,152 | -0.13(-0.23%) |
Feb 28, 2022 | 54.92 | 55.12 | 53.94 | 55.05 | 14,799,186 | -0.66(-1.18%) |
Feb 25, 2022 | 55.50 | 56.22 | 55.60 | 55.71 | 14,408,533 | +0.46(+0.84%) |
Feb 24, 2022 | 55.34 | 55.85 | 54.75 | 55.24 | 16,287,819 | -0.67(-1.21%) |
Feb 23, 2022 | 55.57 | 56.17 | 55.42 | 55.92 | 10,609,559 | +0.34(+0.61%) |
Feb 22, 2022 | 55.50 | 55.86 | 55.32 | 55.58 | 11,828,711 | -0.06(-0.11%) |
Feb 18, 2022 | 55.65 | 0 | -0.22(-0.39%) | |||
Feb 17, 2022 | 56.12 | 56.24 | 55.53 | 55.86 | 14,635,506 | -0.56(-0.99%) |
Feb 16, 2022 | 55.78 | 56.74 | 55.75 | 56.42 | 23,977,466 | +0.52(+0.93%) |
Feb 15, 2022 | 55.71 | 56.07 | 55.57 | 55.90 | 11,536,664 | +0.20(+0.36%) |
Feb 14, 2022 | 56.59 | 56.65 | 55.44 | 55.70 | 12,444,661 | -0.88(-1.55%) |
Feb 11, 2022 | 56.55 | 57.31 | 56.29 | 56.58 | 14,477,190 | +0.26(+0.45%) |
Feb 10, 2022 | 57.52 | 57.52 | 56.25 | 56.32 | 16,429,261 | -1.45(-2.51%) |
Feb 09, 2022 | 58.23 | 58.32 | 57.70 | 57.77 | 14,449,668 | -0.29(-0.50%) |
Feb 08, 2022 | 58.18 | 58.64 | 57.86 | 58.06 | 13,213,210 | -0.05(-0.09%) |
Feb 07, 2022 | 58.33 | 58.53 | 57.68 | 58.12 | 15,786,323 | -0.13(-0.22%) |
Feb 04, 2022 | 59.20 | 59.80 | 58.22 | 58.24 | 13,596,531 | -1.36(-2.28%) |
Feb 03, 2022 | 59.77 | 59.60 | 13,690,479 | -0.39(-0.65%) | ||
Feb 02, 2022 | 59.70 | 60.17 | 58.35 | 59.99 | 20,139,678 | -2.42(-3.87%) |
Feb 01, 2022 | 62.70 | 62.71 | 61.90 | 62.41 | 11,466,174 | -0.36(-0.57%) |
Jan 28, 2022 | 61.41 | 62.77 | 61.09 | 62.76 | 12,632,393 | +1.45(+2.36%) |
Jan 27, 2022 | 61.44 | 62.61 | 61.27 | 61.31 | 10,228,894 | -0.06(-0.10%) |
Jan 26, 2022 | 61.35 | 62.49 | 61.04 | 61.38 | 12,375,726 | -1.37(-2.18%) |
Jan 25, 2022 | 62.03 | 63.18 | 61.88 | 62.75 | 10,123,670 | +0.25(+0.39%) |
Jan 24, 2022 | 62.47 | 63.20 | 60.87 | 62.50 | 14,162,756 | +0.05(+0.09%) |
Jan 21, 2022 | 62.09 | 62.96 | 61.70 | 62.44 | 16,284,843 | +0.64(+1.03%) |
Jan 20, 2022 | 62.96 | 63.17 | 61.77 | 61.81 | 9,478,857 | -1.15(-1.82%) |
Jan 19, 2022 | 64.06 | 64.40 | 62.90 | 62.96 | 9,014,160 | -1.24(-1.93%) |
Jan 18, 2022 | 65.10 | 65.19 | 63.88 | 64.19 | 9,859,453 | -1.22(-1.87%) |
Jan 14, 2022 | 65.42 | 0 | -0.10(-0.15%) | |||
Jan 13, 2022 | 65.62 | 66.05 | 65.12 | 65.52 | 7,363,554 | -0.34(-0.51%) |
Jan 12, 2022 | 65.59 | 66.10 | 65.32 | 65.85 | 7,910,806 | -0.11(-0.17%) |
Jan 11, 2022 | 65.76 | 66.15 | 65.14 | 65.96 | 9,803,535 | +0.26(+0.39%) |
Jan 10, 2022 | 65.62 | 65.85 | 65.10 | 65.71 | 11,366,561 | +0.76(+1.16%) |
Jan 07, 2022 | 65.06 | 65.39 | 64.56 | 64.95 | 7,811,109 | -0.30(-0.46%) |
Jan 06, 2022 | 65.33 | 65.71 | 65.02 | 65.25 | 8,083,896 | -0.54(-0.82%) |
Jan 05, 2022 | 66.03 | 66.58 | 65.60 | 65.79 | 8,556,285 | -0.03(-0.04%) |
Jan 04, 2022 | 66.18 | 66.90 | 65.79 | 65.82 | 7,442,119 | -0.34(-0.51%) |
Jan 03, 2022 | 65.87 | 66.25 | 65.27 | 66.15 | 7,265,743 | -0.03(-0.04%) |
Dec 31, 2021 | 66.77 | 66.97 | 66.04 | 66.18 | 6,294,067 | -0.68(-1.02%) |
Dec 30, 2021 | 67.14 | 67.56 | 66.77 | 66.87 | 3,551,936 | -0.26(-0.38%) |
Dec 29, 2021 | 66.54 | 67.20 | 66.18 | 67.12 | 6,466,345 | +0.61(+0.92%) |
Dec 28, 2021 | 66.42 | 66.89 | 66.35 | 66.51 | 4,171,892 | +0.09(+0.14%) |
Dec 27, 2021 | 65.88 | 66.43 | 65.55 | 66.42 | 4,880,875 | +0.36(+0.54%) |
Dec 23, 2021 | 66.15 | 66.37 | 65.79 | 66.06 | 5,591,622 | +0.05(+0.07%) |
Dec 22, 2021 | 65.25 | 66.05 | 64.44 | 66.02 | 6,594,116 | +0.54(+0.82%) |
Dec 21, 2021 | 66.05 | 66.16 | 65.29 | 65.48 | 9,683,336 | +0.01(+0.01%) |
Dec 20, 2021 | 65.63 | 66.10 | 65.12 | 65.47 | 8,356,164 | -0.35(-0.53%) |
Dec 17, 2021 | 65.83 | 66.26 | 65.31 | 65.82 | 13,486,374 | -0.09(-0.14%) |
Dec 16, 2021 | 65.03 | 66.39 | 64.77 | 65.91 | 11,552,715 | +1.00(+1.54%) |
Dec 15, 2021 | 64.30 | 65.09 | 63.75 | 64.91 | 8,817,706 | +0.63(+0.98%) |
Dec 14, 2021 | 63.68 | 64.53 | 63.58 | 64.28 | 7,948,141 | +0.57(+0.89%) |
Dec 13, 2021 | 63.27 | 63.96 | 62.80 | 63.71 | 7,534,571 | +0.32(+0.51%) |
Dec 10, 2021 | 63.32 | 64.01 | 62.80 | 63.39 | 5,931,984 | -0.05(-0.07%) |
Dec 09, 2021 | 63.06 | 63.82 | 62.48 | 63.43 | 6,460,187 | +0.53(+0.85%) |
Dec 08, 2021 | 63.08 | 63.60 | 62.18 | 62.90 | 7,078,082 | +0.05(+0.09%) |
Dec 07, 2021 | 62.80 | 63.07 | 62.18 | 62.85 | 7,135,080 | +0.14(+0.22%) |
Dec 06, 2021 | 62.67 | 63.88 | 62.64 | 62.71 | 7,812,135 | -0.05(-0.09%) |
Dec 03, 2021 | 63.16 | 63.58 | 62.53 | 62.76 | 9,229,842 | -0.10(-0.16%) |
Dec 02, 2021 | 62.41 | 63.42 | 62.11 | 62.86 | 10,431,454 | +0.67(+1.07%) |
Dec 01, 2021 | 62.29 | 63.18 | 61.94 | 62.20 | 9,440,620 | +0.00(+0.00%) |
Nov 30, 2021 | 63.59 | 63.97 | 61.93 | 62.20 | 17,139,990 | -1.55(-2.43%) |
Nov 29, 2021 | 63.52 | 64.35 | 63.35 | 63.75 | 9,866,063 | +0.34(+0.54%) |
Nov 26, 2021 | 62.89 | 63.83 | 62.89 | 63.41 | 6,272,240 | +0.28(+0.44%) |
Nov 24, 2021 | 63.83 | 64.09 | 62.72 | 63.13 | 7,467,017 | -0.60(-0.95%) |
Nov 23, 2021 | 63.04 | 63.95 | 62.90 | 63.73 | 7,869,211 | +1.74(+2.81%) |
Nov 22, 2021 | 61.99 | 63.49 | 61.31 | 61.99 | 9,920,199 | +0.01(+0.01%) |
Nov 19, 2021 | 61.53 | 62.17 | 61.16 | 61.98 | 9,563,357 | +0.81(+1.33%) |
Nov 18, 2021 | 60.94 | 61.27 | 61.12 | 61.17 | 9,834,426 | +0.30(+0.49%) |
Nov 17, 2021 | 60.36 | 60.95 | 60.01 | 60.87 | 8,608,464 | +0.51(+0.85%) |
Nov 16, 2021 | 60.81 | 61.38 | 60.29 | 60.36 | 7,069,299 | -0.28(-0.46%) |
Nov 15, 2021 | 60.88 | 61.20 | 60.46 | 60.63 | 5,441,708 | -0.25(-0.42%) |
Nov 12, 2021 | 61.05 | 61.15 | 60.63 | 60.89 | 9,104,185 | +0.05(+0.07%) |
Nov 11, 2021 | 60.45 | 60.90 | 60.23 | 60.84 | 3,894,003 | +0.10(+0.16%) |
Nov 10, 2021 | 60.06 | 60.74 | 7,633,257 | +1.06(+1.77%) | ||
Nov 09, 2021 | 59.63 | 60.32 | 59.45 | 59.69 | 5,986,332 | +0.16(+0.27%) |
Nov 08, 2021 | 59.53 | 59.93 | 59.11 | 59.53 | 5,778,749 | -0.32(-0.53%) |
Nov 05, 2021 | 59.47 | 60.34 | 59.34 | 59.84 | 7,225,106 | -0.14(-0.23%) |
Nov 04, 2021 | 60.56 | 60.59 | 59.52 | 59.98 | 7,228,809 | -0.85(-1.39%) |
Nov 03, 2021 | 59.51 | 60.96 | 59.13 | 60.82 | 9,589,457 | +1.36(+2.29%) |
Nov 02, 2021 | 59.30 | 59.62 | 58.33 | 59.46 | 9,921,416 | +0.23(+0.40%) |