Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 69.20 | 70.22 | 69.19 | 69.93 | 12,979,667 | +0.60(+0.86%) |
Jul 28, 2022 | 68.11 | 69.47 | 68.06 | 69.33 | 15,712,204 | +2.40(+3.59%) |
Jul 27, 2022 | 66.56 | 67.12 | 66.38 | 66.93 | 10,936,946 | +0.06(+0.08%) |
Jul 26, 2022 | 66.42 | 67.08 | 66.34 | 66.87 | 9,482,919 | +0.40(+0.60%) |
Jul 25, 2022 | 65.55 | 66.50 | 65.37 | 66.48 | 9,142,757 | +0.82(+1.25%) |
Jul 22, 2022 | 65.29 | 65.91 | 65.13 | 65.65 | 10,333,557 | +0.89(+1.37%) |
Jul 21, 2022 | 64.77 | 64.79 | 64.16 | 64.77 | 13,763,272 | +0.17(+0.26%) |
Jul 20, 2022 | 65.58 | 65.61 | 64.51 | 64.60 | 18,023,378 | -0.87(-1.33%) |
Jul 19, 2022 | 65.47 | 65.82 | 65.25 | 65.47 | 12,011,438 | +0.42(+0.64%) |
Jul 18, 2022 | 65.81 | 65.91 | 65.02 | 65.05 | 8,154,567 | -0.92(-1.39%) |
Jul 15, 2022 | 65.91 | 66.06 | 64.83 | 65.97 | 9,244,983 | +0.12(+0.19%) |
Jul 14, 2022 | 64.78 | 65.94 | 64.63 | 65.84 | 10,006,817 | +0.00(+0.00%) |
Jul 13, 2022 | 65.50 | 66.55 | 65.44 | 65.84 | 20,176,614 | -0.27(-0.41%) |
Jul 12, 2022 | 66.05 | 66.96 | 65.84 | 66.12 | 10,120,961 | -0.32(-0.48%) |
Jul 11, 2022 | 65.77 | 66.56 | 65.62 | 66.44 | 6,996,998 | +0.42(+0.63%) |
Jul 08, 2022 | 66.17 | 66.32 | 65.81 | 66.02 | 6,645,653 | -0.22(-0.33%) |
Jul 07, 2022 | 66.65 | 66.86 | 66.17 | 66.24 | 8,882,869 | -0.07(-0.10%) |
Jul 06, 2022 | 65.95 | 66.91 | 65.43 | 66.31 | 15,078,954 | +0.68(+1.04%) |
Jul 05, 2022 | 67.79 | 67.84 | 64.60 | 65.63 | 23,292,768 | -2.32(-3.41%) |
Jul 01, 2022 | 66.66 | 68.05 | 66.39 | 67.94 | 18,113,174 | +1.63(+2.45%) |
Jun 30, 2022 | 65.18 | 66.81 | 65.10 | 66.32 | 19,953,126 | +0.73(+1.11%) |
Jun 29, 2022 | 65.64 | 65.84 | 65.17 | 65.59 | 17,898,276 | +0.05(+0.07%) |
Jun 28, 2022 | 66.00 | 66.51 | 65.46 | 65.54 | 13,944,442 | -0.25(-0.37%) |
Jun 27, 2022 | 65.12 | 65.94 | 64.86 | 65.79 | 12,307,811 | +0.53(+0.81%) |
Jun 24, 2022 | 64.48 | 65.39 | 64.23 | 65.26 | 15,902,459 | +1.12(+1.74%) |
Jun 23, 2022 | 63.03 | 64.25 | 62.95 | 64.14 | 21,781,792 | +1.48(+2.35%) |
Jun 22, 2022 | 61.68 | 63.12 | 61.66 | 62.67 | 15,112,708 | +0.65(+1.05%) |
Jun 21, 2022 | 61.07 | 62.35 | 60.92 | 62.01 | 19,704,698 | +1.16(+1.90%) |
Jun 17, 2022 | 61.52 | 61.95 | 60.35 | 60.85 | 22,987,832 | -0.57(-0.93%) |
Jun 16, 2022 | 61.86 | 61.86 | 60.94 | 61.43 | 25,988,618 | -1.21(-1.93%) |
Jun 15, 2022 | 62.79 | 63.59 | 61.88 | 62.64 | 27,536,542 | +0.40(+0.65%) |
Jun 14, 2022 | 63.92 | 64.16 | 61.53 | 62.23 | 27,365,174 | -1.61(-2.53%) |
Jun 13, 2022 | 66.07 | 66.22 | 63.53 | 63.85 | 28,099,720 | -3.08(-4.60%) |
Jun 10, 2022 | 66.77 | 67.52 | 66.36 | 66.92 | 17,482,414 | -0.52(-0.77%) |
Jun 09, 2022 | 69.06 | 69.40 | 67.39 | 67.44 | 13,733,815 | -1.66(-2.40%) |
Jun 08, 2022 | 70.17 | 70.17 | 68.99 | 69.10 | 10,644,317 | -1.38(-1.96%) |
Jun 07, 2022 | 69.88 | 70.55 | 69.45 | 70.48 | 10,563,800 | +0.42(+0.60%) |
Jun 06, 2022 | 70.38 | 70.60 | 69.97 | 70.06 | 10,844,108 | +0.31(+0.44%) |
Jun 03, 2022 | 69.80 | 70.18 | 69.62 | 69.75 | 9,429,214 | -0.34(-0.48%) |
Jun 02, 2022 | 69.95 | 70.15 | 68.54 | 70.09 | 13,344,233 | +0.47(+0.67%) |
Jun 01, 2022 | 69.98 | 69.98 | 68.98 | 69.62 | 11,949,667 | -0.11(-0.16%) |
May 31, 2022 | 70.05 | 70.31 | 69.43 | 69.73 | 16,544,633 | -0.98(-1.38%) |
May 27, 2022 | 69.56 | 70.70 | 69.26 | 70.70 | 12,387,363 | +1.09(+1.56%) |
May 26, 2022 | 69.85 | 70.13 | 69.56 | 69.62 | 12,413,536 | +0.20(+0.28%) |
May 25, 2022 | 69.54 | 69.64 | 68.97 | 69.42 | 14,776,303 | -0.05(-0.07%) |
May 24, 2022 | 68.24 | 69.60 | 67.72 | 69.47 | 17,219,016 | +1.36(+2.00%) |
May 23, 2022 | 68.07 | 68.42 | 67.43 | 68.11 | 14,434,495 | +0.81(+1.20%) |
May 20, 2022 | 67.29 | 67.49 | 66.37 | 67.30 | 16,712,930 | +0.19(+0.28%) |
May 19, 2022 | 66.94 | 67.41 | 66.16 | 67.11 | 19,480,616 | -0.14(-0.21%) |
May 18, 2022 | 68.02 | 68.16 | 67.07 | 67.25 | 19,964,018 | -0.66(-0.97%) |
May 17, 2022 | 67.53 | 67.92 | 66.49 | 67.91 | 15,934,641 | +0.69(+1.03%) |
May 16, 2022 | 67.04 | 67.51 | 66.76 | 67.22 | 12,372,460 | +0.21(+0.31%) |
May 13, 2022 | 66.80 | 67.11 | 65.94 | 67.01 | 16,101,108 | +0.79(+1.19%) |
May 12, 2022 | 66.82 | 66.99 | 65.52 | 66.22 | 26,587,936 | -0.68(-1.01%) |
May 11, 2022 | 66.37 | 68.01 | 66.31 | 66.90 | 38,428,952 | +0.48(+0.72%) |
May 10, 2022 | 67.33 | 68.25 | 65.63 | 66.42 | 34,952,676 | -0.82(-1.21%) |
May 09, 2022 | 67.33 | 67.92 | 66.67 | 67.23 | 27,405,852 | -0.51(-0.75%) |
May 06, 2022 | 66.81 | 67.96 | 66.79 | 67.74 | 29,506,348 | +0.53(+0.80%) |
May 05, 2022 | 67.45 | 68.01 | 66.61 | 67.21 | 29,234,242 | -0.69(-1.02%) |
May 04, 2022 | 66.83 | 68.02 | 66.55 | 67.90 | 30,156,318 | +1.48(+2.23%) |
May 03, 2022 | 66.41 | 67.51 | 66.11 | 66.42 | 22,466,814 | +0.25(+0.38%) |
May 02, 2022 | 67.17 | 67.48 | 65.33 | 66.16 | 35,087,916 | -0.68(-1.02%) |
Apr 29, 2022 | 68.61 | 68.73 | 66.75 | 66.85 | 28,961,684 | -2.06(-2.99%) |
Apr 28, 2022 | 68.48 | 69.16 | 68.13 | 68.91 | 21,267,464 | +0.76(+1.11%) |
Apr 27, 2022 | 68.53 | 69.17 | 67.93 | 68.15 | 26,152,754 | -0.33(-0.48%) |
Apr 26, 2022 | 68.93 | 69.78 | 68.45 | 68.48 | 21,908,462 | -0.69(-1.00%) |
Apr 25, 2022 | 69.90 | 69.94 | 68.03 | 69.18 | 31,804,596 | -0.48(-0.69%) |
Apr 22, 2022 | 70.75 | 70.83 | 69.61 | 69.65 | 29,145,754 | -1.19(-1.68%) |
Apr 21, 2022 | 71.80 | 72.01 | 70.79 | 70.85 | 19,623,822 | -1.19(-1.65%) |
Apr 20, 2022 | 72.22 | 72.39 | 71.82 | 72.04 | 19,535,332 | +0.58(+0.81%) |
Apr 19, 2022 | 71.20 | 71.60 | 71.00 | 71.46 | 17,604,536 | +0.46(+0.65%) |
Apr 18, 2022 | 71.46 | 71.87 | 70.66 | 71.00 | 15,924,752 | -0.38(-0.54%) |
Apr 14, 2022 | 71.48 | 71.85 | 71.28 | 71.38 | 15,151,382 | +0.04(+0.05%) |
Apr 13, 2022 | 71.49 | 71.68 | 70.87 | 71.34 | 18,820,060 | -0.14(-0.20%) |
Apr 12, 2022 | 71.01 | 71.85 | 70.76 | 71.48 | 24,151,746 | +0.27(+0.38%) |
Apr 11, 2022 | 72.24 | 72.34 | 71.10 | 71.21 | 24,696,382 | -0.98(-1.36%) |
Apr 08, 2022 | 72.22 | 72.45 | 71.59 | 72.20 | 18,328,756 | +0.24(+0.34%) |
Apr 07, 2022 | 72.10 | 72.13 | 71.30 | 71.95 | 22,403,476 | -0.18(-0.25%) |
Apr 06, 2022 | 70.95 | 72.18 | 70.63 | 72.13 | 30,107,800 | +1.41(+1.99%) |
Apr 05, 2022 | 70.31 | 71.53 | 70.30 | 70.72 | 20,327,120 | +0.44(+0.63%) |
Apr 04, 2022 | 70.54 | 70.54 | 69.56 | 70.28 | 15,131,971 | -0.54(-0.77%) |
Apr 01, 2022 | 69.80 | 70.87 | 69.38 | 70.83 | 20,260,978 | +0.98(+1.40%) |
Mar 31, 2022 | 69.88 | 70.49 | 69.81 | 69.85 | 19,024,968 | -0.08(-0.11%) |
Mar 30, 2022 | 69.42 | 69.94 | 69.21 | 69.93 | 18,776,640 | +0.57(+0.83%) |
Mar 29, 2022 | 68.69 | 69.35 | 68.57 | 69.35 | 20,312,272 | +0.64(+0.93%) |
Mar 28, 2022 | 68.34 | 68.72 | 67.93 | 68.72 | 16,501,165 | +0.44(+0.65%) |
Mar 25, 2022 | 67.54 | 68.30 | 67.38 | 68.28 | 15,421,221 | +0.98(+1.45%) |
Mar 24, 2022 | 66.76 | 67.38 | 66.62 | 67.30 | 14,172,966 | +0.68(+1.03%) |
Mar 23, 2022 | 66.46 | 67.00 | 66.13 | 66.61 | 14,918,368 | +0.09(+0.14%) |
Mar 22, 2022 | 66.68 | 66.68 | 65.99 | 66.52 | 15,609,357 | +0.09(+0.14%) |
Mar 21, 2022 | 66.08 | 66.74 | 66.06 | 66.43 | 19,344,506 | +0.44(+0.67%) |
Mar 18, 2022 | 66.56 | 66.85 | 65.84 | 65.99 | 19,872,696 | -0.57(-0.85%) |
Mar 17, 2022 | 66.31 | 67.03 | 66.18 | 66.56 | 17,078,332 | +0.28(+0.42%) |
Mar 16, 2022 | 66.31 | 66.60 | 65.33 | 66.28 | 21,468,306 | -0.12(-0.18%) |
Mar 15, 2022 | 66.19 | 66.54 | 65.81 | 66.40 | 15,560,709 | +0.84(+1.28%) |
Mar 14, 2022 | 66.05 | 66.39 | 65.22 | 65.56 | 22,000,632 | -0.07(-0.11%) |
Mar 11, 2022 | 65.96 | 66.40 | 65.57 | 65.63 | 13,407,483 | -0.22(-0.34%) |
Mar 10, 2022 | 64.92 | 65.99 | 65.86 | 18,264,376 | +0.44(+0.67%) | |
Mar 09, 2022 | 66.36 | 66.45 | 65.30 | 65.42 | 27,338,388 | -0.47(-0.71%) |
Mar 08, 2022 | 67.10 | 67.44 | 65.86 | 65.88 | 28,505,892 | -1.03(-1.55%) |
Mar 07, 2022 | 66.21 | 67.06 | 65.65 | 66.92 | 33,233,332 | +0.86(+1.30%) |
Mar 04, 2022 | 64.47 | 66.12 | 64.34 | 66.06 | 26,121,622 | +1.43(+2.21%) |
Mar 03, 2022 | 63.77 | 64.95 | 63.71 | 64.64 | 22,250,128 | +1.12(+1.76%) |
Mar 02, 2022 | 62.78 | 63.75 | 62.75 | 63.52 | 15,698,974 | +0.76(+1.22%) |
Mar 01, 2022 | 63.17 | 63.72 | 62.28 | 62.75 | 17,955,294 | -0.55(-0.87%) |
Feb 28, 2022 | 62.59 | 63.40 | 62.52 | 63.30 | 19,692,252 | +0.33(+0.52%) |
Feb 25, 2022 | 61.63 | 63.05 | 61.91 | 62.98 | 22,818,416 | +1.89(+3.10%) |
Feb 24, 2022 | 60.21 | 61.20 | 59.90 | 61.09 | 30,754,584 | +0.48(+0.80%) |
Feb 23, 2022 | 61.76 | 61.94 | 60.54 | 60.60 | 18,554,988 | -1.04(-1.69%) |
Feb 22, 2022 | 61.93 | 61.94 | 61.22 | 61.64 | 18,468,706 | -0.07(-0.11%) |
Feb 18, 2022 | 61.71 | 0 | -0.11(-0.18%) | |||
Feb 17, 2022 | 61.50 | 62.11 | 61.07 | 61.82 | 15,645,147 | +0.04(+0.06%) |
Feb 16, 2022 | 61.73 | 62.05 | 61.18 | 61.78 | 17,267,542 | +0.14(+0.23%) |
Feb 15, 2022 | 62.32 | 62.56 | 61.36 | 61.64 | 18,336,140 | -0.29(-0.47%) |
Feb 14, 2022 | 62.67 | 62.77 | 61.34 | 61.93 | 19,912,468 | -0.53(-0.85%) |
Feb 11, 2022 | 62.70 | 63.16 | 62.19 | 62.46 | 19,347,742 | +0.04(+0.06%) |
Feb 10, 2022 | 63.41 | 63.72 | 62.30 | 62.43 | 24,175,494 | -1.62(-2.53%) |
Feb 09, 2022 | 64.23 | 64.37 | 63.85 | 64.05 | 18,901,016 | +0.28(+0.44%) |
Feb 08, 2022 | 63.98 | 64.19 | 63.61 | 63.77 | 20,363,604 | +0.05(+0.07%) |
Feb 07, 2022 | 63.70 | 63.98 | 63.33 | 63.72 | 14,778,562 | -0.09(-0.15%) |
Feb 04, 2022 | 63.77 | 64.38 | 63.17 | 63.82 | 19,867,876 | -0.51(-0.80%) |
Feb 03, 2022 | 64.43 | 64.33 | 18,397,822 | -0.29(-0.45%) | ||
Feb 02, 2022 | 63.63 | 64.71 | 63.52 | 64.62 | 24,532,382 | +0.94(+1.48%) |
Feb 01, 2022 | 64.36 | 64.70 | 63.08 | 63.68 | 22,008,404 | -0.86(-1.33%) |
Jan 31, 2022 | 62.96 | 64.59 | 64.53 | 28,208,860 | +1.20(+1.90%) | |
Jan 28, 2022 | 62.41 | 63.38 | 61.93 | 63.33 | 26,854,516 | +0.75(+1.21%) |
Jan 27, 2022 | 62.60 | 63.36 | 62.27 | 62.58 | 24,134,968 | +0.55(+0.89%) |
Jan 26, 2022 | 62.66 | 63.34 | 61.68 | 62.03 | 26,416,432 | -0.51(-0.82%) |
Jan 25, 2022 | 62.55 | 63.29 | 62.25 | 62.54 | 28,014,484 | -1.00(-1.57%) |
Jan 24, 2022 | 64.08 | 64.28 | 61.91 | 63.54 | 30,906,152 | -0.61(-0.96%) |
Jan 21, 2022 | 64.59 | 64.92 | 64.03 | 64.15 | 26,045,610 | -0.80(-1.23%) |
Jan 20, 2022 | 64.38 | 65.20 | 64.20 | 64.95 | 15,841,252 | +0.76(+1.19%) |
Jan 19, 2022 | 63.92 | 64.76 | 63.92 | 64.19 | 17,197,064 | +0.29(+0.45%) |
Jan 18, 2022 | 64.20 | 64.31 | 63.40 | 63.90 | 19,066,210 | -0.77(-1.20%) |
Jan 14, 2022 | 64.67 | 0 | -0.45(-0.69%) | |||
Jan 13, 2022 | 64.78 | 65.37 | 64.74 | 65.12 | 18,214,870 | +0.32(+0.49%) |
Jan 12, 2022 | 64.39 | 64.97 | 64.21 | 64.80 | 15,084,276 | +0.20(+0.32%) |
Jan 11, 2022 | 65.13 | 65.37 | 64.16 | 64.60 | 18,056,498 | -0.59(-0.90%) |
Jan 10, 2022 | 65.56 | 65.65 | 64.86 | 65.19 | 16,724,121 | -0.43(-0.65%) |
Jan 07, 2022 | 64.98 | 65.93 | 64.58 | 65.61 | 21,071,708 | +0.49(+0.76%) |
Jan 06, 2022 | 65.80 | 66.07 | 65.05 | 65.12 | 19,455,028 | -0.68(-1.03%) |
Jan 05, 2022 | 65.79 | 66.54 | 65.74 | 65.80 | 23,867,612 | -0.04(-0.06%) |
Jan 04, 2022 | 66.04 | 66.68 | 65.82 | 65.84 | 15,732,528 | -0.20(-0.31%) |
Jan 03, 2022 | 66.68 | 66.69 | 65.28 | 66.04 | 23,231,914 | -0.66(-0.99%) |
Dec 31, 2021 | 66.33 | 66.94 | 66.20 | 66.70 | 9,989,886 | +0.23(+0.35%) |
Dec 30, 2021 | 66.41 | 66.54 | 65.99 | 66.47 | 10,018,645 | +0.24(+0.37%) |
Dec 29, 2021 | 65.95 | 66.33 | 65.84 | 66.23 | 7,380,474 | +0.35(+0.54%) |
Dec 28, 2021 | 65.38 | 65.89 | 65.33 | 65.87 | 8,640,559 | +0.59(+0.90%) |
Dec 27, 2021 | 65.00 | 65.29 | 64.80 | 65.29 | 8,427,760 | +0.32(+0.49%) |
Dec 23, 2021 | 65.02 | 65.31 | 64.90 | 64.97 | 7,782,996 | -0.01(-0.01%) |
Dec 22, 2021 | 64.60 | 65.05 | 64.50 | 64.98 | 10,176,572 | +0.28(+0.43%) |
Dec 21, 2021 | 65.00 | 65.42 | 64.36 | 64.70 | 17,359,472 | -0.09(-0.14%) |
Dec 20, 2021 | 64.11 | 64.86 | 63.59 | 64.79 | 16,145,375 | +0.06(+0.09%) |
Dec 17, 2021 | 65.47 | 65.80 | 64.59 | 64.73 | 23,671,256 | -0.99(-1.51%) |
Dec 16, 2021 | 65.32 | 66.12 | 65.27 | 65.72 | 16,333,769 | +0.33(+0.51%) |
Dec 15, 2021 | 64.26 | 65.44 | 64.26 | 65.39 | 24,531,394 | +1.05(+1.64%) |
Dec 14, 2021 | 64.71 | 64.84 | 64.03 | 64.34 | 18,929,380 | -0.39(-0.60%) |
Dec 13, 2021 | 63.87 | 65.04 | 63.87 | 64.72 | 14,870,906 | +0.79(+1.23%) |
Dec 10, 2021 | 63.85 | 64.24 | 63.60 | 63.94 | 12,655,988 | +0.34(+0.54%) |
Dec 09, 2021 | 63.83 | 63.95 | 63.16 | 63.60 | 12,861,177 | -0.08(-0.13%) |
Dec 08, 2021 | 63.80 | 64.11 | 63.34 | 63.68 | 14,055,521 | -0.06(-0.10%) |
Dec 07, 2021 | 63.28 | 63.90 | 63.11 | 63.74 | 11,780,255 | +0.47(+0.75%) |
Dec 06, 2021 | 62.73 | 63.93 | 62.70 | 63.27 | 25,644,360 | +0.95(+1.53%) |
Dec 03, 2021 | 62.01 | 62.34 | 61.10 | 62.32 | 23,129,218 | +0.62(+1.00%) |
Dec 02, 2021 | 61.07 | 62.27 | 61.07 | 61.70 | 18,951,858 | +0.78(+1.27%) |
Dec 01, 2021 | 61.22 | 62.39 | 60.89 | 60.92 | 24,888,388 | +0.11(+0.18%) |
Nov 30, 2021 | 62.35 | 62.36 | 60.76 | 60.81 | 26,292,994 | -1.83(-2.92%) |
Nov 29, 2021 | 62.21 | 62.81 | 61.71 | 62.64 | 12,341,237 | +0.92(+1.48%) |
Nov 26, 2021 | 62.26 | 62.67 | 61.57 | 61.73 | 11,818,095 | -0.98(-1.56%) |
Nov 24, 2021 | 62.64 | 62.84 | 62.32 | 62.71 | 8,615,181 | +0.04(+0.06%) |
Nov 23, 2021 | 62.60 | 63.04 | 62.29 | 62.67 | 10,294,140 | +0.06(+0.10%) |
Nov 22, 2021 | 62.18 | 62.94 | 62.01 | 62.61 | 12,520,842 | +0.38(+0.61%) |
Nov 19, 2021 | 61.96 | 62.37 | 61.79 | 62.23 | 11,143,067 | +0.35(+0.57%) |
Nov 18, 2021 | 62.10 | 61.90 | 61.76 | 61.88 | 8,276,373 | -0.32(-0.52%) |
Nov 17, 2021 | 62.00 | 62.29 | 61.68 | 62.20 | 10,275,474 | +0.06(+0.09%) |
Nov 16, 2021 | 62.47 | 62.59 | 62.10 | 62.14 | 7,122,516 | -0.30(-0.47%) |
Nov 15, 2021 | 61.89 | 62.47 | 61.76 | 62.44 | 10,276,095 | +0.81(+1.32%) |
Nov 12, 2021 | 61.64 | 61.79 | 61.36 | 61.63 | 9,830,544 | -0.04(-0.06%) |
Nov 11, 2021 | 62.01 | 62.03 | 61.34 | 61.66 | 8,515,079 | -0.38(-0.61%) |
Nov 10, 2021 | 61.59 | 62.04 | 13,984,362 | +0.50(+0.81%) | ||
Nov 09, 2021 | 61.34 | 61.71 | 61.15 | 61.54 | 8,916,824 | +0.31(+0.51%) |
Nov 08, 2021 | 62.23 | 62.24 | 60.93 | 61.23 | 10,636,855 | -0.92(-1.49%) |
Nov 05, 2021 | 61.77 | 62.42 | 61.71 | 62.15 | 11,672,040 | +0.58(+0.95%) |
Nov 04, 2021 | 61.82 | 61.95 | 60.93 | 61.57 | 17,403,354 | -0.34(-0.55%) |
Nov 03, 2021 | 62.04 | 62.29 | 61.41 | 61.91 | 11,351,889 | -0.23(-0.37%) |
Nov 02, 2021 | 62.32 | 62.43 | 61.70 | 62.14 | 10,742,340 | +0.06(+0.09%) |
Nov 01, 2021 | 61.85 | 62.25 | 61.76 | 62.09 | 8,749,907 | +0.22(+0.36%) |
Oct 29, 2021 | 62.22 | 62.48 | 61.56 | 61.87 | 14,420,570 | -0.37(-0.59%) |
Oct 28, 2021 | 61.77 | 62.24 | 61.70 | 62.24 | 8,352,450 | +0.41(+0.66%) |
Oct 27, 2021 | 62.39 | 62.55 | 61.76 | 61.83 | 12,039,499 | -0.42(-0.67%) |
Oct 26, 2021 | 61.97 | 62.25 | 10,486,082 | +0.33(+0.54%) | ||
Oct 25, 2021 | 62.09 | 62.29 | 61.76 | 61.91 | 8,198,056 | -0.27(-0.43%) |
Oct 22, 2021 | 62.03 | 62.29 | 61.89 | 62.18 | 11,572,286 | +0.31(+0.51%) |
Oct 21, 2021 | 61.90 | 62.12 | 61.78 | 61.87 | 9,394,683 | +0.00(+0.00%) |
Oct 20, 2021 | 61.15 | 62.11 | 61.09 | 61.87 | 15,032,955 | +0.96(+1.58%) |
Oct 19, 2021 | 60.61 | 60.99 | 60.44 | 60.90 | 11,579,678 | +0.76(+1.26%) |
Oct 18, 2021 | 60.32 | 60.48 | 59.82 | 60.15 | 11,211,335 | -0.58(-0.96%) |
Oct 15, 2021 | 61.00 | 61.21 | 60.63 | 60.73 | 16,007,913 | -0.18(-0.29%) |
Oct 14, 2021 | 60.37 | 61.03 | 60.22 | 60.90 | 11,571,356 | +0.74(+1.23%) |
Oct 13, 2021 | 59.49 | 60.21 | 59.18 | 60.17 | 14,171,904 | +0.69(+1.17%) |
Oct 12, 2021 | 59.16 | 59.64 | 59.00 | 59.47 | 11,353,875 | +0.40(+0.67%) |
Oct 11, 2021 | 59.64 | 59.76 | 58.99 | 59.07 | 13,745,808 | -0.81(-1.36%) |
Oct 08, 2021 | 60.32 | 60.44 | 59.85 | 59.89 | 9,623,633 | -0.44(-0.74%) |
Oct 07, 2021 | 60.77 | 61.25 | 60.26 | 60.33 | 14,890,961 | -0.32(-0.53%) |
Oct 06, 2021 | 59.55 | 60.70 | 59.19 | 60.66 | 17,927,580 | +0.92(+1.55%) |
Oct 05, 2021 | 59.95 | 60.17 | 59.66 | 59.73 | 14,130,342 | -0.15(-0.25%) |
Oct 04, 2021 | 59.00 | 60.05 | 58.97 | 59.88 | 21,847,008 | +0.81(+1.38%) |
Oct 01, 2021 | 59.43 | 59.54 | 58.86 | 59.06 | 15,682,777 | +0.00(+0.00%) |
Sep 30, 2021 | 59.76 | 59.76 | 58.98 | 59.06 | 14,678,841 | -0.47(-0.79%) |
Sep 29, 2021 | 58.94 | 59.95 | 58.79 | 59.54 | 16,691,846 | +0.77(+1.31%) |
Sep 28, 2021 | 59.46 | 59.55 | 58.59 | 58.77 | 21,884,978 | -0.75(-1.26%) |
Sep 27, 2021 | 60.13 | 60.74 | 59.43 | 59.52 | 11,777,368 | -0.71(-1.18%) |
Sep 24, 2021 | 60.29 | 60.68 | 60.08 | 60.23 | 12,794,797 | -0.06(-0.11%) |
Sep 23, 2021 | 60.62 | 61.07 | 60.24 | 60.29 | 10,488,752 | -0.32(-0.53%) |
Sep 22, 2021 | 60.88 | 61.11 | 60.39 | 60.62 | 13,404,461 | -0.04(-0.06%) |
Sep 21, 2021 | 61.00 | 61.41 | 60.62 | 60.66 | 14,283,936 | -0.17(-0.27%) |
Sep 20, 2021 | 60.80 | 61.35 | 60.16 | 60.82 | 24,701,250 | -0.11(-0.18%) |
Sep 17, 2021 | 61.76 | 62.09 | 60.88 | 60.93 | 13,680,586 | -0.95(-1.54%) |
Sep 16, 2021 | 62.40 | 62.66 | 61.80 | 61.89 | 17,143,534 | -0.52(-0.84%) |
Sep 15, 2021 | 62.40 | 62.82 | 62.06 | 62.41 | 10,795,127 | -0.08(-0.13%) |
Sep 14, 2021 | 62.91 | 63.11 | 62.34 | 62.49 | 15,312,253 | -0.21(-0.34%) |
Sep 13, 2021 | 63.35 | 63.42 | 62.52 | 62.70 | 14,295,674 | -0.11(-0.18%) |
Sep 10, 2021 | 63.66 | 63.69 | 62.80 | 62.81 | 13,433,184 | -0.89(-1.40%) |
Sep 09, 2021 | 63.85 | 64.08 | 63.65 | 63.70 | 8,911,174 | -0.35(-0.54%) |
Sep 08, 2021 | 62.89 | 64.23 | 62.74 | 64.05 | 15,898,426 | +1.13(+1.79%) |
Sep 07, 2021 | 63.71 | 63.72 | 62.81 | 62.92 | 14,324,526 | -0.84(-1.32%) |
Sep 03, 2021 | 64.11 | 64.20 | 63.61 | 63.77 | 10,322,570 | -0.53(-0.83%) |
Sep 02, 2021 | 63.86 | 64.30 | 63.80 | 64.30 | 11,223,687 | +0.58(+0.91%) |
Sep 01, 2021 | 63.07 | 63.93 | 62.99 | 63.72 | 14,529,950 | +0.83(+1.31%) |
Aug 31, 2021 | 62.94 | 63.25 | 62.63 | 62.90 | 12,302,958 | -0.07(-0.12%) |
Aug 30, 2021 | 62.86 | 63.15 | 62.65 | 62.97 | 12,908,648 | +0.09(+0.15%) |
Aug 27, 2021 | 62.96 | 63.17 | 62.76 | 62.88 | 11,444,788 | -0.02(-0.03%) |
Aug 26, 2021 | 63.05 | 63.08 | 62.76 | 62.90 | 9,060,778 | -0.16(-0.25%) |
Aug 25, 2021 | 62.92 | 63.26 | 62.57 | 63.05 | 8,897,425 | +0.12(+0.19%) |
Aug 24, 2021 | 63.32 | 63.37 | 62.51 | 62.93 | 13,802,110 | -0.41(-0.65%) |
Aug 23, 2021 | 64.13 | 64.15 | 63.23 | 63.35 | 11,894,544 | -0.83(-1.29%) |
Aug 20, 2021 | 63.27 | 64.22 | 62.94 | 64.17 | 12,848,603 | +0.79(+1.25%) |
Aug 19, 2021 | 63.15 | 63.90 | 63.09 | 63.38 | 15,104,698 | +0.26(+0.41%) |
Aug 18, 2021 | 63.44 | 63.58 | 62.92 | 63.13 | 17,114,748 | -0.32(-0.51%) |
Aug 17, 2021 | 63.24 | 63.46 | 62.82 | 63.45 | 12,552,060 | +0.04(+0.06%) |
Aug 16, 2021 | 63.03 | 63.86 | 62.96 | 63.41 | 14,055,443 | +0.39(+0.61%) |
Aug 13, 2021 | 62.71 | 63.10 | 62.59 | 63.03 | 12,848,526 | +0.44(+0.70%) |
Aug 12, 2021 | 62.41 | 62.80 | 62.38 | 62.59 | 10,308,780 | +0.06(+0.10%) |
Aug 11, 2021 | 62.08 | 62.81 | 62.08 | 62.52 | 10,073,776 | +0.58(+0.93%) |
Aug 10, 2021 | 61.93 | 62.15 | 61.66 | 61.94 | 8,627,437 | +0.06(+0.10%) |
Aug 09, 2021 | 61.94 | 62.11 | 61.54 | 61.88 | 9,189,183 | -0.02(-0.03%) |
Aug 06, 2021 | 61.87 | 62.35 | 61.72 | 61.90 | 10,897,665 | -0.04(-0.06%) |
Aug 05, 2021 | 61.35 | 62.02 | 61.19 | 61.93 | 17,320,928 | +0.67(+1.09%) |
Aug 04, 2021 | 61.11 | 61.34 | 60.50 | 61.26 | 17,641,022 | -0.09(-0.15%) |
Aug 03, 2021 | 61.10 | 61.64 | 60.81 | 61.36 | 14,163,302 | +0.35(+0.57%) |