Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.97 | 48.16 | 47.24 | 47.52 | 7,720,062 | -0.81(-1.67%) |
Oct 28, 2022 | 47.36 | 48.37 | 47.25 | 48.33 | 8,355,043 | +1.19(+2.53%) |
Oct 27, 2022 | 47.71 | 48.32 | 47.10 | 47.13 | 6,967,717 | -2.35(-4.74%) |
Oct 26, 2022 | 49.85 | 50.65 | 49.40 | 49.48 | 5,873,222 | -1.62(-3.16%) |
Oct 25, 2022 | 50.01 | 51.21 | 50.00 | 51.10 | 4,752,431 | +1.32(+2.65%) |
Oct 24, 2022 | 49.57 | 50.04 | 48.98 | 49.78 | 6,426,810 | +0.34(+0.70%) |
Oct 21, 2022 | 48.33 | 49.48 | 48.16 | 49.43 | 7,189,789 | +0.32(+0.64%) |
Oct 20, 2022 | 49.12 | 50.08 | 48.97 | 49.12 | 6,887,624 | +0.12(+0.24%) |
Oct 19, 2022 | 49.07 | 49.70 | 48.71 | 49.00 | 11,279,269 | +0.04(+0.08%) |
Oct 18, 2022 | 49.65 | 49.77 | 48.52 | 48.96 | 5,604,397 | +0.36(+0.75%) |
Oct 17, 2022 | 48.10 | 48.91 | 48.06 | 48.59 | 6,194,217 | +1.30(+2.75%) |
Oct 14, 2022 | 48.47 | 48.66 | 47.19 | 47.29 | 8,292,226 | -0.79(-1.64%) |
Oct 13, 2022 | 45.98 | 48.27 | 45.81 | 48.08 | 10,455,257 | +1.13(+2.41%) |
Oct 12, 2022 | 47.04 | 47.32 | 46.73 | 46.95 | 5,429,746 | -0.06(-0.13%) |
Oct 11, 2022 | 47.60 | 47.86 | 46.75 | 47.01 | 7,925,361 | -0.90(-1.87%) |
Oct 10, 2022 | 48.19 | 48.43 | 47.48 | 47.90 | 5,002,699 | -0.13(-0.27%) |
Oct 07, 2022 | 48.73 | 48.90 | 47.80 | 48.03 | 4,961,455 | -1.33(-2.70%) |
Oct 06, 2022 | 49.44 | 50.02 | 49.18 | 49.36 | 6,603,453 | -0.27(-0.54%) |
Oct 05, 2022 | 49.23 | 49.85 | 48.56 | 49.63 | 5,254,159 | -0.38(-0.77%) |
Oct 04, 2022 | 49.15 | 50.03 | 49.15 | 50.01 | 8,967,693 | +1.49(+3.07%) |
Oct 03, 2022 | 47.75 | 48.77 | 47.61 | 48.52 | 5,867,900 | +1.32(+2.80%) |
Sep 30, 2022 | 47.78 | 48.52 | 47.17 | 47.20 | 6,368,735 | -0.58(-1.22%) |
Sep 29, 2022 | 48.46 | 48.46 | 47.35 | 47.78 | 6,477,566 | -1.19(-2.44%) |
Sep 28, 2022 | 47.50 | 49.16 | 47.48 | 48.98 | 7,939,272 | +1.62(+3.41%) |
Sep 27, 2022 | 48.11 | 48.44 | 47.11 | 47.36 | 6,712,692 | -0.26(-0.54%) |
Sep 26, 2022 | 48.19 | 48.66 | 47.50 | 47.62 | 6,284,163 | -0.79(-1.63%) |
Sep 23, 2022 | 48.93 | 48.99 | 47.82 | 48.41 | 7,116,371 | -0.96(-1.94%) |
Sep 22, 2022 | 49.34 | 49.80 | 49.15 | 49.36 | 6,276,223 | -0.18(-0.36%) |
Sep 21, 2022 | 50.91 | 51.28 | 49.52 | 49.54 | 6,691,869 | -1.24(-2.45%) |
Sep 20, 2022 | 51.04 | 51.37 | 50.62 | 50.78 | 5,564,942 | -0.80(-1.55%) |
Sep 19, 2022 | 50.98 | 51.58 | 50.83 | 51.58 | 7,248,410 | +0.30(+0.58%) |
Sep 16, 2022 | 51.43 | 51.49 | 50.85 | 51.28 | 11,136,223 | -0.55(-1.06%) |
Sep 15, 2022 | 51.85 | 52.68 | 51.63 | 51.84 | 7,064,278 | -0.23(-0.43%) |
Sep 14, 2022 | 52.13 | 52.18 | 51.32 | 52.06 | 7,640,788 | +0.09(+0.17%) |
Sep 13, 2022 | 53.42 | 53.54 | 51.83 | 51.97 | 7,170,607 | -3.02(-5.49%) |
Sep 12, 2022 | 54.81 | 55.31 | 54.55 | 54.99 | 4,917,940 | +0.29(+0.52%) |
Sep 09, 2022 | 53.62 | 54.77 | 53.62 | 54.71 | 9,674,509 | +1.49(+2.79%) |
Sep 08, 2022 | 52.84 | 53.48 | 52.57 | 53.22 | 11,277,503 | -0.13(-0.24%) |
Sep 07, 2022 | 52.25 | 53.45 | 52.24 | 53.35 | 7,591,249 | +1.05(+2.01%) |
Sep 06, 2022 | 52.93 | 53.00 | 51.94 | 52.30 | 10,115,595 | -0.66(-1.24%) |
Sep 02, 2022 | 54.31 | 54.35 | 52.75 | 52.96 | 5,668,739 | -1.02(-1.90%) |
Sep 01, 2022 | 53.35 | 54.03 | 52.99 | 53.98 | 6,321,059 | +0.49(+0.92%) |
Aug 31, 2022 | 54.39 | 54.63 | 53.48 | 53.49 | 5,582,994 | +0.13(+0.24%) |
Aug 30, 2022 | 54.04 | 54.26 | 53.01 | 53.36 | 3,828,577 | -0.47(-0.88%) |
Aug 29, 2022 | 53.87 | 54.48 | 53.78 | 53.83 | 3,681,294 | -0.42(-0.78%) |
Aug 26, 2022 | 55.89 | 56.29 | 54.24 | 54.25 | 5,382,161 | -1.79(-3.19%) |
Aug 25, 2022 | 55.19 | 56.07 | 55.13 | 56.05 | 2,533,661 | +1.07(+1.95%) |
Aug 24, 2022 | 54.48 | 55.38 | 54.39 | 54.97 | 4,350,413 | +0.32(+0.59%) |
Aug 23, 2022 | 54.96 | 55.36 | 54.56 | 54.65 | 5,383,099 | -0.47(-0.86%) |
Aug 22, 2022 | 56.01 | 56.01 | 55.00 | 55.12 | 3,367,797 | -1.62(-2.86%) |
Aug 19, 2022 | 57.16 | 57.24 | 56.48 | 56.74 | 3,393,593 | -0.93(-1.62%) |
Aug 18, 2022 | 57.67 | 57.91 | 57.14 | 57.68 | 2,457,291 | -0.09(-0.15%) |
Aug 17, 2022 | 58.16 | 58.39 | 57.65 | 57.77 | 4,474,398 | -1.14(-1.94%) |
Aug 16, 2022 | 58.50 | 59.25 | 58.23 | 58.91 | 2,512,467 | +0.12(+0.20%) |
Aug 15, 2022 | 58.31 | 58.93 | 58.21 | 58.79 | 2,667,584 | +0.21(+0.35%) |
Aug 12, 2022 | 58.18 | 58.59 | 57.87 | 58.58 | 2,825,785 | +1.02(+1.78%) |
Aug 11, 2022 | 58.19 | 58.77 | 57.45 | 57.56 | 3,051,823 | +0.06(+0.10%) |
Aug 10, 2022 | 57.23 | 57.79 | 57.03 | 57.50 | 3,394,452 | +1.57(+2.81%) |
Aug 09, 2022 | 56.33 | 56.33 | 55.65 | 55.93 | 2,763,540 | -0.55(-0.98%) |
Aug 08, 2022 | 56.49 | 57.60 | 56.40 | 56.48 | 4,028,808 | +0.32(+0.58%) |
Aug 05, 2022 | 55.76 | 56.50 | 55.65 | 56.15 | 3,478,978 | -0.70(-1.23%) |
Aug 04, 2022 | 56.46 | 57.14 | 56.33 | 56.85 | 3,316,213 | +0.25(+0.43%) |
Aug 03, 2022 | 55.49 | 56.78 | 55.40 | 56.61 | 4,403,952 | +1.33(+2.40%) |
Aug 02, 2022 | 55.02 | 55.94 | 54.96 | 55.28 | 4,766,602 | -0.09(-0.16%) |
Aug 01, 2022 | 55.03 | 55.94 | 54.67 | 55.37 | 3,820,862 | -0.08(-0.14%) |
Jul 29, 2022 | 54.94 | 55.56 | 54.61 | 55.45 | 6,080,779 | +0.03(+0.05%) |
Jul 28, 2022 | 55.02 | 55.43 | 54.33 | 55.42 | 4,886,618 | -0.64(-1.14%) |
Jul 27, 2022 | 54.69 | 56.36 | 54.57 | 56.05 | 4,882,266 | +2.27(+4.22%) |
Jul 26, 2022 | 54.56 | 54.56 | 53.63 | 53.78 | 4,349,408 | -1.10(-2.01%) |
Jul 25, 2022 | 55.13 | 55.48 | 54.50 | 54.88 | 2,942,742 | -0.19(-0.34%) |
Jul 22, 2022 | 55.80 | 56.43 | 54.71 | 55.07 | 3,828,691 | -1.98(-3.47%) |
Jul 21, 2022 | 56.59 | 57.05 | 55.84 | 57.05 | 6,497,649 | -0.03(-0.05%) |
Jul 20, 2022 | 56.42 | 57.38 | 56.07 | 57.08 | 5,733,705 | +0.92(+1.65%) |
Jul 19, 2022 | 54.96 | 56.22 | 54.84 | 56.15 | 3,289,587 | +1.93(+3.56%) |
Jul 18, 2022 | 54.88 | 55.32 | 54.08 | 54.23 | 3,854,128 | -0.28(-0.51%) |
Jul 15, 2022 | 53.68 | 54.52 | 53.47 | 54.50 | 4,115,823 | +1.37(+2.57%) |
Jul 14, 2022 | 53.14 | 53.38 | 52.53 | 53.13 | 4,254,642 | -0.68(-1.26%) |
Jul 13, 2022 | 53.23 | 54.21 | 53.16 | 53.81 | 5,006,125 | -0.25(-0.45%) |
Jul 12, 2022 | 54.28 | 54.77 | 53.85 | 54.06 | 4,172,009 | -0.03(-0.05%) |
Jul 11, 2022 | 55.10 | 55.16 | 53.99 | 54.09 | 3,406,647 | -1.69(-3.03%) |
Jul 08, 2022 | 55.52 | 56.19 | 55.25 | 55.78 | 2,614,892 | -0.27(-0.47%) |
Jul 07, 2022 | 55.35 | 56.27 | 55.20 | 56.05 | 3,352,129 | +0.87(+1.57%) |
Jul 06, 2022 | 55.17 | 55.62 | 54.58 | 55.18 | 4,305,607 | +0.01(+0.02%) |
Jul 05, 2022 | 53.24 | 55.20 | 52.73 | 55.17 | 4,308,111 | +1.25(+2.32%) |
Jul 01, 2022 | 53.19 | 53.99 | 52.82 | 53.92 | 4,477,274 | +0.54(+1.01%) |
Jun 30, 2022 | 53.47 | 54.18 | 52.61 | 53.38 | 4,984,965 | -0.65(-1.20%) |
Jun 29, 2022 | 54.01 | 54.26 | 53.45 | 54.03 | 4,004,783 | +0.17(+0.31%) |
Jun 28, 2022 | 55.65 | 56.06 | 53.84 | 53.86 | 4,885,153 | -1.61(-2.91%) |
Jun 27, 2022 | 56.12 | 56.17 | 55.22 | 55.47 | 3,853,442 | -0.53(-0.95%) |
Jun 24, 2022 | 54.37 | 56.01 | 54.36 | 56.01 | 9,042,997 | +2.06(+3.81%) |
Jun 23, 2022 | 53.57 | 54.09 | 53.07 | 53.95 | 6,101,480 | +0.66(+1.24%) |
Jun 22, 2022 | 52.95 | 54.08 | 52.84 | 53.29 | 6,579,971 | +0.09(+0.17%) |
Jun 21, 2022 | 53.58 | 53.98 | 53.08 | 53.20 | 4,178,484 | +0.37(+0.71%) |
Jun 17, 2022 | 52.28 | 53.25 | 51.88 | 52.83 | 12,162,328 | +0.75(+1.43%) |
Jun 16, 2022 | 52.88 | 53.15 | 51.74 | 52.08 | 7,050,249 | -1.97(-3.65%) |
Jun 15, 2022 | 53.45 | 54.76 | 53.09 | 54.06 | 7,493,931 | +1.19(+2.25%) |
Jun 14, 2022 | 53.35 | 53.54 | 52.43 | 52.87 | 4,472,273 | -0.15(-0.28%) |
Jun 13, 2022 | 54.28 | 54.55 | 52.87 | 53.02 | 7,181,420 | -2.63(-4.73%) |
Jun 10, 2022 | 56.39 | 56.55 | 55.54 | 55.64 | 6,781,501 | -1.60(-2.79%) |
Jun 09, 2022 | 58.75 | 59.14 | 57.20 | 57.24 | 4,506,843 | -1.82(-3.07%) |
Jun 08, 2022 | 59.00 | 59.89 | 58.95 | 59.06 | 4,023,057 | -0.16(-0.27%) |
Jun 07, 2022 | 58.24 | 59.28 | 58.10 | 59.22 | 3,313,742 | +0.42(+0.72%) |
Jun 06, 2022 | 59.15 | 59.40 | 58.39 | 58.79 | 4,778,897 | +0.29(+0.50%) |
Jun 03, 2022 | 59.19 | 59.35 | 58.33 | 58.50 | 4,584,663 | -1.30(-2.17%) |
Jun 02, 2022 | 58.30 | 59.86 | 58.16 | 59.80 | 7,356,839 | +1.42(+2.44%) |
Jun 01, 2022 | 59.51 | 59.84 | 58.15 | 58.37 | 6,352,342 | -0.68(-1.15%) |
May 31, 2022 | 58.97 | 59.65 | 58.46 | 59.05 | 7,305,025 | -0.04(-0.07%) |
May 27, 2022 | 58.13 | 59.11 | 57.99 | 59.09 | 5,286,431 | +1.24(+2.14%) |
May 26, 2022 | 56.62 | 58.03 | 56.60 | 57.85 | 5,070,399 | +1.37(+2.43%) |
May 25, 2022 | 55.55 | 56.73 | 55.49 | 56.48 | 5,448,515 | +0.75(+1.34%) |
May 24, 2022 | 55.84 | 55.96 | 54.63 | 55.73 | 8,630,529 | -2.05(-3.55%) |
May 23, 2022 | 57.38 | 57.87 | 56.61 | 57.78 | 9,393,457 | +0.85(+1.50%) |
May 20, 2022 | 57.48 | 57.70 | 55.58 | 56.93 | 8,946,701 | +0.15(+0.26%) |
May 19, 2022 | 56.64 | 57.45 | 56.58 | 56.78 | 8,458,052 | -0.08(-0.14%) |
May 18, 2022 | 58.12 | 58.39 | 56.69 | 56.86 | 9,953,213 | -1.92(-3.27%) |
May 17, 2022 | 58.40 | 58.82 | 57.97 | 58.78 | 10,731,528 | +1.26(+2.18%) |
May 16, 2022 | 57.57 | 58.21 | 57.39 | 57.53 | 7,032,942 | -0.37(-0.64%) |
May 13, 2022 | 56.75 | 58.21 | 56.69 | 57.90 | 6,008,280 | +1.32(+2.34%) |
May 12, 2022 | 55.51 | 57.28 | 55.22 | 56.58 | 17,131,096 | +0.61(+1.09%) |
May 11, 2022 | 56.78 | 57.94 | 55.88 | 55.97 | 15,372,451 | -1.03(-1.81%) |
May 10, 2022 | 57.65 | 58.05 | 56.48 | 57.00 | 9,817,375 | +0.26(+0.45%) |
May 09, 2022 | 57.45 | 57.96 | 56.52 | 56.74 | 12,177,750 | -1.51(-2.59%) |
May 06, 2022 | 59.02 | 59.19 | 57.81 | 58.25 | 9,496,980 | -1.23(-2.06%) |
May 05, 2022 | 61.02 | 61.26 | 58.87 | 59.48 | 9,284,002 | -2.28(-3.69%) |
May 04, 2022 | 59.44 | 61.91 | 58.88 | 61.76 | 9,947,793 | +2.05(+3.43%) |
May 03, 2022 | 59.39 | 60.25 | 58.95 | 59.71 | 8,522,182 | +0.16(+0.26%) |
May 02, 2022 | 58.07 | 59.60 | 57.95 | 59.55 | 11,307,105 | +1.60(+2.76%) |
Apr 29, 2022 | 59.60 | 60.33 | 57.86 | 57.95 | 9,878,325 | -2.03(-3.39%) |
Apr 28, 2022 | 59.68 | 60.36 | 58.22 | 59.98 | 11,486,442 | +2.31(+4.00%) |
Apr 27, 2022 | 58.15 | 58.79 | 57.33 | 57.68 | 17,704,546 | -1.31(-2.23%) |
Apr 26, 2022 | 60.58 | 60.58 | 58.96 | 58.99 | 10,102,872 | -2.00(-3.28%) |
Apr 25, 2022 | 60.05 | 61.02 | 59.68 | 60.99 | 14,023,793 | +0.82(+1.37%) |
Apr 22, 2022 | 61.64 | 61.79 | 60.06 | 60.17 | 9,887,760 | -1.46(-2.37%) |
Apr 21, 2022 | 63.62 | 64.02 | 61.45 | 61.63 | 8,389,644 | -1.81(-2.85%) |
Apr 20, 2022 | 65.11 | 65.13 | 63.13 | 63.44 | 9,712,538 | -2.87(-4.34%) |
Apr 19, 2022 | 64.84 | 66.49 | 64.70 | 66.31 | 4,612,866 | +1.30(+1.99%) |
Apr 18, 2022 | 65.19 | 65.50 | 64.45 | 65.02 | 6,508,634 | -0.22(-0.33%) |
Apr 14, 2022 | 66.57 | 66.57 | 65.19 | 65.23 | 4,809,022 | -1.13(-1.70%) |
Apr 13, 2022 | 65.30 | 66.62 | 65.20 | 66.36 | 6,304,328 | +0.96(+1.47%) |
Apr 12, 2022 | 66.65 | 66.91 | 65.07 | 65.40 | 8,408,247 | -0.54(-0.82%) |
Apr 11, 2022 | 66.36 | 66.98 | 65.85 | 65.94 | 5,463,626 | -0.86(-1.29%) |
Apr 08, 2022 | 66.96 | 67.38 | 66.44 | 66.80 | 3,901,186 | -0.29(-0.44%) |
Apr 07, 2022 | 67.58 | 67.73 | 66.14 | 67.10 | 4,471,177 | -0.59(-0.87%) |
Apr 06, 2022 | 68.21 | 68.39 | 67.24 | 67.68 | 5,106,820 | -1.29(-1.86%) |
Apr 05, 2022 | 69.89 | 70.23 | 68.80 | 68.97 | 4,067,678 | -0.89(-1.28%) |
Apr 04, 2022 | 68.41 | 69.94 | 68.41 | 69.86 | 5,300,984 | +1.87(+2.76%) |
Apr 01, 2022 | 67.81 | 68.03 | 67.44 | 67.99 | 4,095,932 | +0.50(+0.74%) |
Mar 31, 2022 | 68.78 | 68.78 | 67.47 | 67.49 | 4,876,445 | -1.30(-1.90%) |
Mar 30, 2022 | 69.01 | 69.28 | 68.54 | 68.79 | 4,753,369 | -0.49(-0.71%) |
Mar 29, 2022 | 68.67 | 69.48 | 68.51 | 69.28 | 7,068,128 | +1.19(+1.74%) |
Mar 28, 2022 | 67.80 | 68.11 | 67.12 | 68.10 | 2,970,146 | +0.22(+0.32%) |
Mar 25, 2022 | 67.73 | 68.09 | 67.13 | 67.88 | 3,934,549 | +0.32(+0.48%) |
Mar 24, 2022 | 66.89 | 67.58 | 66.65 | 67.56 | 4,383,017 | +1.09(+1.64%) |
Mar 23, 2022 | 66.90 | 67.33 | 66.46 | 66.47 | 5,241,637 | -0.92(-1.37%) |
Mar 22, 2022 | 66.25 | 67.75 | 66.21 | 67.39 | 4,547,769 | +1.24(+1.87%) |
Mar 21, 2022 | 66.51 | 66.64 | 65.49 | 66.15 | 6,271,713 | -0.63(-0.94%) |
Mar 18, 2022 | 65.67 | 66.86 | 65.47 | 66.78 | 8,809,584 | +0.86(+1.31%) |
Mar 17, 2022 | 65.00 | 65.92 | 64.76 | 65.92 | 5,231,963 | +0.70(+1.08%) |
Mar 16, 2022 | 64.01 | 65.23 | 63.48 | 65.21 | 6,765,649 | +1.75(+2.76%) |
Mar 15, 2022 | 62.74 | 63.57 | 62.39 | 63.46 | 6,395,304 | +1.19(+1.92%) |
Mar 14, 2022 | 62.99 | 63.67 | 62.14 | 62.27 | 7,150,999 | -0.73(-1.17%) |
Mar 11, 2022 | 64.57 | 64.65 | 62.92 | 63.00 | 5,090,856 | -1.15(-1.80%) |
Mar 10, 2022 | 63.76 | 63.47 | 64.16 | 5,909,276 | -0.48(-0.74%) | |
Mar 09, 2022 | 64.23 | 64.85 | 63.99 | 64.64 | 6,923,221 | +1.88(+2.99%) |
Mar 08, 2022 | 62.83 | 64.41 | 62.33 | 62.76 | 10,374,582 | -0.16(-0.25%) |
Mar 07, 2022 | 64.98 | 64.98 | 62.87 | 62.91 | 7,894,667 | -2.16(-3.32%) |
Mar 04, 2022 | 65.66 | 65.95 | 64.78 | 65.08 | 6,462,428 | -0.95(-1.44%) |
Mar 03, 2022 | 67.20 | 67.32 | 65.75 | 66.03 | 6,670,040 | -0.69(-1.04%) |
Mar 02, 2022 | 66.34 | 66.98 | 65.93 | 66.72 | 7,951,618 | +0.57(+0.86%) |
Mar 01, 2022 | 66.69 | 67.12 | 65.78 | 66.15 | 6,284,917 | -0.84(-1.26%) |
Feb 28, 2022 | 66.26 | 67.41 | 66.18 | 66.99 | 8,571,038 | -0.08(-0.12%) |
Feb 25, 2022 | 66.14 | 67.17 | 66.23 | 67.07 | 7,343,295 | +1.07(+1.62%) |
Feb 24, 2022 | 62.71 | 66.14 | 62.67 | 66.01 | 11,232,299 | +1.80(+2.80%) |
Feb 23, 2022 | 65.73 | 65.89 | 64.16 | 64.20 | 6,690,994 | -1.10(-1.68%) |
Feb 22, 2022 | 65.63 | 66.35 | 64.84 | 65.30 | 9,052,029 | -0.68(-1.02%) |
Feb 18, 2022 | 65.98 | 0 | -0.52(-0.78%) | |||
Feb 17, 2022 | 67.75 | 67.89 | 66.45 | 66.50 | 7,685,980 | -1.82(-2.66%) |
Feb 16, 2022 | 67.89 | 68.46 | 67.48 | 68.32 | 4,655,369 | -0.48(-0.70%) |
Feb 15, 2022 | 68.57 | 68.83 | 68.22 | 68.80 | 4,385,156 | +0.95(+1.40%) |
Feb 14, 2022 | 67.76 | 68.28 | 67.32 | 67.85 | 5,458,046 | +0.01(+0.01%) |
Feb 11, 2022 | 69.29 | 69.68 | 67.59 | 67.84 | 7,518,895 | -1.50(-2.16%) |
Feb 10, 2022 | 69.37 | 70.57 | 69.02 | 69.33 | 6,714,107 | -1.01(-1.43%) |
Feb 09, 2022 | 69.21 | 70.36 | 69.14 | 70.34 | 6,476,220 | +1.93(+2.82%) |
Feb 08, 2022 | 68.18 | 68.65 | 67.89 | 68.41 | 6,205,638 | -0.03(-0.04%) |
Feb 07, 2022 | 69.83 | 69.88 | 68.27 | 68.44 | 4,972,302 | -1.21(-1.74%) |
Feb 04, 2022 | 69.22 | 70.23 | 68.49 | 69.66 | 6,820,898 | +0.18(+0.25%) |
Feb 03, 2022 | 70.18 | 69.34 | 69.48 | 9,482,610 | -4.98(-6.69%) | |
Feb 02, 2022 | 74.94 | 74.94 | 73.66 | 74.46 | 5,472,821 | +1.46(+2.00%) |
Feb 01, 2022 | 72.43 | 73.10 | 71.82 | 73.00 | 6,419,126 | +0.63(+0.87%) |
Jan 31, 2022 | 70.76 | 72.43 | 72.38 | 6,238,564 | +1.61(+2.27%) | |
Jan 28, 2022 | 68.97 | 70.77 | 68.71 | 70.77 | 6,385,254 | +1.97(+2.86%) |
Jan 27, 2022 | 69.22 | 70.22 | 68.69 | 68.81 | 9,748,832 | +0.08(+0.11%) |
Jan 26, 2022 | 70.81 | 70.81 | 68.03 | 68.73 | 13,265,050 | -1.02(-1.46%) |
Jan 25, 2022 | 70.02 | 70.56 | 69.12 | 69.74 | 9,373,045 | -1.46(-2.05%) |
Jan 24, 2022 | 69.59 | 71.29 | 68.02 | 71.20 | 19,246,584 | +0.52(+0.73%) |
Jan 21, 2022 | 72.21 | 72.62 | 70.65 | 70.68 | 14,642,305 | -2.48(-3.38%) |
Jan 20, 2022 | 74.33 | 75.20 | 73.08 | 73.16 | 7,494,674 | -0.73(-0.99%) |
Jan 19, 2022 | 74.24 | 75.04 | 73.85 | 73.89 | 6,791,428 | -0.13(-0.17%) |
Jan 18, 2022 | 74.87 | 74.99 | 73.87 | 74.02 | 6,031,249 | -0.91(-1.21%) |
Jan 14, 2022 | 74.93 | 0 | +0.34(+0.46%) | |||
Jan 13, 2022 | 75.56 | 75.72 | 74.46 | 74.59 | 6,492,156 | -0.78(-1.04%) |
Jan 12, 2022 | 75.55 | 75.79 | 75.00 | 75.37 | 5,793,939 | +0.10(+0.13%) |
Jan 11, 2022 | 74.28 | 75.28 | 73.88 | 75.27 | 6,965,346 | +0.93(+1.25%) |
Jan 10, 2022 | 74.10 | 74.36 | 72.65 | 74.34 | 9,651,330 | -0.47(-0.63%) |
Jan 07, 2022 | 74.80 | 75.32 | 74.54 | 74.81 | 8,054,105 | +0.01(+0.01%) |
Jan 06, 2022 | 74.51 | 75.73 | 74.28 | 74.80 | 14,959,410 | +0.33(+0.45%) |
Jan 05, 2022 | 76.40 | 76.77 | 74.45 | 74.47 | 19,745,310 | -1.92(-2.51%) |
Jan 04, 2022 | 76.86 | 77.06 | 75.97 | 76.39 | 11,984,204 | -0.17(-0.22%) |
Jan 03, 2022 | 76.20 | 76.84 | 76.15 | 76.56 | 12,245,214 | +0.53(+0.70%) |
Dec 31, 2021 | 76.90 | 77.19 | 76.00 | 76.03 | 5,812,710 | -1.07(-1.38%) |
Dec 30, 2021 | 76.96 | 77.51 | 76.94 | 77.09 | 4,580,906 | +0.32(+0.42%) |
Dec 29, 2021 | 77.19 | 77.39 | 76.53 | 76.77 | 3,857,639 | -0.38(-0.49%) |
Dec 28, 2021 | 77.28 | 77.85 | 77.04 | 77.15 | 3,284,570 | -0.04(-0.05%) |
Dec 27, 2021 | 76.68 | 77.36 | 76.67 | 77.19 | 2,725,604 | +0.74(+0.97%) |
Dec 23, 2021 | 75.87 | 76.70 | 75.83 | 76.45 | 2,435,244 | +0.68(+0.89%) |
Dec 22, 2021 | 75.42 | 75.98 | 75.26 | 75.77 | 3,337,949 | +0.19(+0.25%) |
Dec 21, 2021 | 74.53 | 75.68 | 74.36 | 75.59 | 5,310,914 | +1.41(+1.90%) |
Dec 20, 2021 | 73.95 | 74.23 | 73.48 | 74.18 | 4,584,588 | -0.52(-0.70%) |
Dec 17, 2021 | 74.51 | 75.28 | 74.06 | 74.70 | 10,168,998 | -0.30(-0.40%) |
Dec 16, 2021 | 75.29 | 75.88 | 74.77 | 75.00 | 7,540,822 | -0.11(-0.14%) |
Dec 15, 2021 | 74.15 | 75.19 | 73.17 | 75.11 | 6,852,314 | +0.78(+1.05%) |
Dec 14, 2021 | 73.67 | 74.47 | 73.58 | 74.33 | 7,177,641 | -0.20(-0.26%) |
Dec 13, 2021 | 74.83 | 75.16 | 74.29 | 74.52 | 5,099,207 | -0.39(-0.52%) |
Dec 10, 2021 | 75.34 | 75.48 | 74.35 | 74.92 | 4,356,778 | +0.04(+0.05%) |
Dec 09, 2021 | 75.26 | 75.69 | 74.70 | 74.88 | 4,166,050 | -0.60(-0.79%) |
Dec 08, 2021 | 75.13 | 75.66 | 74.86 | 75.47 | 9,710,368 | +0.55(+0.73%) |
Dec 07, 2021 | 74.94 | 75.29 | 74.70 | 74.92 | 4,657,636 | +0.76(+1.03%) |
Dec 06, 2021 | 73.37 | 74.34 | 73.09 | 74.16 | 7,923,562 | +1.20(+1.65%) |
Dec 03, 2021 | 73.48 | 73.61 | 72.01 | 72.96 | 9,200,989 | -0.17(-0.23%) |
Dec 02, 2021 | 72.19 | 73.43 | 72.04 | 73.13 | 7,759,708 | +1.21(+1.68%) |
Dec 01, 2021 | 74.67 | 74.88 | 71.88 | 71.92 | 9,616,130 | -1.70(-2.31%) |
Nov 30, 2021 | 75.73 | 75.73 | 73.53 | 73.62 | 10,672,250 | -2.41(-3.17%) |
Nov 29, 2021 | 76.23 | 76.38 | 75.30 | 76.03 | 6,793,651 | +0.64(+0.86%) |
Nov 26, 2021 | 76.05 | 76.05 | 75.32 | 75.38 | 5,081,255 | -1.41(-1.83%) |
Nov 24, 2021 | 76.48 | 76.89 | 76.09 | 76.79 | 4,344,476 | +0.11(+0.14%) |
Nov 23, 2021 | 76.74 | 77.09 | 76.14 | 76.68 | 5,201,534 | -0.21(-0.27%) |
Nov 22, 2021 | 77.94 | 78.14 | 76.88 | 76.89 | 4,624,704 | -0.95(-1.22%) |
Nov 19, 2021 | 78.42 | 78.61 | 77.72 | 77.84 | 7,021,056 | -0.26(-0.34%) |
Nov 18, 2021 | 78.48 | 78.23 | 78.06 | 78.10 | 3,415,379 | -0.57(-0.72%) |
Nov 17, 2021 | 78.96 | 79.13 | 78.57 | 78.67 | 7,504,859 | -0.30(-0.38%) |
Nov 16, 2021 | 79.40 | 79.54 | 78.92 | 78.97 | 2,405,070 | -0.60(-0.75%) |
Nov 15, 2021 | 79.56 | 80.00 | 79.36 | 79.56 | 2,374,491 | +0.22(+0.28%) |
Nov 12, 2021 | 78.59 | 79.41 | 78.29 | 79.34 | 3,318,614 | +1.14(+1.46%) |
Nov 11, 2021 | 78.36 | 78.65 | 78.15 | 78.20 | 2,090,429 | -0.16(-0.20%) |
Nov 10, 2021 | 78.85 | 78.35 | 4,169,888 | -0.90(-1.13%) | ||
Nov 09, 2021 | 79.62 | 79.77 | 78.87 | 79.25 | 4,014,324 | -0.20(-0.25%) |
Nov 08, 2021 | 80.20 | 80.20 | 79.37 | 79.45 | 3,247,278 | -0.35(-0.44%) |
Nov 05, 2021 | 79.86 | 80.43 | 79.71 | 79.80 | 3,314,609 | +0.63(+0.80%) |
Nov 04, 2021 | 79.10 | 79.53 | 78.80 | 79.16 | 6,431,458 | +0.31(+0.40%) |
Nov 03, 2021 | 78.14 | 78.88 | 77.90 | 78.85 | 2,901,621 | +0.28(+0.36%) |
Nov 02, 2021 | 78.76 | 78.90 | 78.11 | 78.57 | 4,075,886 | +0.01(+0.01%) |