Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.90 | 52.00 | 51.17 | 51.27 | 845,472 | -0.30(-0.58%) |
Aug 30, 2022 | 51.98 | 52.07 | 51.16 | 51.58 | 275,049 | -0.12(-0.24%) |
Aug 29, 2022 | 51.81 | 52.11 | 51.39 | 51.70 | 306,829 | -0.47(-0.90%) |
Aug 26, 2022 | 54.17 | 54.30 | 52.12 | 52.17 | 413,166 | -1.78(-3.30%) |
Aug 25, 2022 | 53.20 | 53.99 | 53.06 | 53.95 | 228,596 | +0.91(+1.72%) |
Aug 24, 2022 | 52.86 | 53.27 | 52.57 | 53.03 | 400,521 | +0.08(+0.16%) |
Aug 23, 2022 | 53.07 | 53.51 | 52.89 | 52.95 | 363,224 | -0.19(-0.35%) |
Aug 22, 2022 | 53.47 | 53.47 | 52.85 | 53.14 | 249,621 | -1.19(-2.18%) |
Aug 19, 2022 | 54.98 | 54.98 | 54.08 | 54.33 | 167,889 | -1.09(-1.97%) |
Aug 18, 2022 | 55.31 | 55.44 | 54.93 | 55.42 | 121,600 | -0.04(-0.07%) |
Aug 17, 2022 | 55.29 | 55.71 | 54.98 | 55.46 | 1,735,606 | -0.49(-0.88%) |
Aug 16, 2022 | 55.26 | 56.28 | 55.26 | 55.95 | 616,989 | +0.44(+0.80%) |
Aug 15, 2022 | 55.07 | 55.62 | 54.87 | 55.50 | 1,212,526 | -0.16(-0.29%) |
Aug 12, 2022 | 55.21 | 55.66 | 54.82 | 55.66 | 234,348 | +0.74(+1.35%) |
Aug 11, 2022 | 54.69 | 55.20 | 54.63 | 54.92 | 1,599,876 | +0.93(+1.73%) |
Aug 10, 2022 | 53.23 | 54.43 | 53.23 | 53.99 | 1,278,248 | +1.45(+2.76%) |
Aug 09, 2022 | 52.36 | 52.57 | 52.18 | 52.54 | 188,612 | +0.24(+0.47%) |
Aug 08, 2022 | 52.84 | 52.99 | 52.25 | 52.29 | 188,848 | -0.24(-0.47%) |
Aug 05, 2022 | 51.71 | 52.84 | 51.71 | 52.54 | 722,573 | +0.63(+1.22%) |
Aug 04, 2022 | 52.36 | 52.39 | 51.76 | 51.90 | 210,062 | -0.44(-0.85%) |
Aug 03, 2022 | 52.06 | 52.59 | 51.74 | 52.35 | 638,045 | +0.79(+1.53%) |
Aug 02, 2022 | 52.00 | 52.20 | 51.46 | 51.56 | 398,616 | -0.76(-1.46%) |
Aug 01, 2022 | 52.10 | 52.40 | 51.54 | 52.32 | 1,176,507 | -0.11(-0.22%) |
Jul 29, 2022 | 51.72 | 52.59 | 51.72 | 52.43 | 288,089 | +0.73(+1.42%) |
Jul 28, 2022 | 51.76 | 52.06 | 50.85 | 51.70 | 1,567,590 | -0.11(-0.22%) |
Jul 27, 2022 | 51.02 | 52.13 | 50.88 | 51.81 | 341,642 | +0.97(+1.91%) |
Jul 26, 2022 | 51.58 | 51.96 | 50.71 | 50.84 | 205,172 | -1.10(-2.12%) |
Jul 25, 2022 | 51.68 | 52.26 | 51.41 | 51.94 | 277,587 | +0.60(+1.17%) |
Jul 22, 2022 | 51.81 | 52.16 | 50.91 | 51.34 | 414,783 | -0.73(-1.39%) |
Jul 21, 2022 | 51.57 | 52.09 | 51.15 | 52.06 | 358,236 | +0.33(+0.64%) |
Jul 20, 2022 | 51.46 | 51.78 | 51.06 | 51.74 | 432,740 | +0.07(+0.13%) |
Jul 19, 2022 | 50.89 | 51.91 | 50.87 | 51.67 | 588,367 | +1.38(+2.73%) |
Jul 18, 2022 | 50.93 | 51.67 | 50.07 | 50.29 | 609,952 | +0.08(+0.15%) |
Jul 15, 2022 | 48.45 | 50.60 | 48.34 | 50.22 | 1,555,858 | +2.68(+5.65%) |
Jul 14, 2022 | 47.52 | 47.65 | 46.85 | 47.53 | 1,698,668 | -0.89(-1.85%) |
Jul 13, 2022 | 48.72 | 48.72 | 47.71 | 48.43 | 711,919 | -0.84(-1.70%) |
Jul 12, 2022 | 48.86 | 50.13 | 48.72 | 49.27 | 291,129 | -0.08(-0.17%) |
Jul 11, 2022 | 49.32 | 49.63 | 48.92 | 49.35 | 286,714 | -0.39(-0.78%) |
Jul 08, 2022 | 50.05 | 50.23 | 49.42 | 49.74 | 324,522 | -0.22(-0.43%) |
Jul 07, 2022 | 49.56 | 50.17 | 49.56 | 49.95 | 396,122 | +0.97(+1.98%) |
Jul 06, 2022 | 49.17 | 49.47 | 48.50 | 48.98 | 1,735,990 | -0.44(-0.90%) |
Jul 05, 2022 | 48.40 | 49.44 | 47.76 | 49.43 | 579,801 | -0.05(-0.10%) |
Jul 01, 2022 | 48.49 | 49.63 | 48.01 | 49.47 | 3,152,293 | +0.73(+1.49%) |
Jun 30, 2022 | 48.62 | 49.40 | 47.66 | 48.75 | 1,486,798 | -0.77(-1.56%) |
Jun 29, 2022 | 50.12 | 50.15 | 49.32 | 49.52 | 369,526 | -0.48(-0.96%) |
Jun 28, 2022 | 50.87 | 51.53 | 49.91 | 50.00 | 725,178 | -0.21(-0.41%) |
Jun 27, 2022 | 50.84 | 50.95 | 49.89 | 50.21 | 1,624,058 | -0.41(-0.80%) |
Jun 24, 2022 | 48.64 | 50.76 | 48.64 | 50.61 | 715,141 | +2.06(+4.25%) |
Jun 23, 2022 | 49.15 | 49.15 | 47.69 | 48.55 | 1,675,492 | -0.66(-1.34%) |
Jun 22, 2022 | 48.66 | 49.51 | 48.66 | 49.21 | 732,674 | -0.16(-0.32%) |
Jun 21, 2022 | 49.43 | 49.97 | 49.08 | 49.37 | 488,991 | +0.93(+1.92%) |
Jun 17, 2022 | 48.23 | 49.05 | 47.93 | 48.44 | 854,073 | +0.42(+0.87%) |
Jun 16, 2022 | 48.32 | 48.39 | 47.44 | 48.02 | 703,305 | -1.34(-2.72%) |
Jun 15, 2022 | 49.33 | 50.13 | 48.56 | 49.37 | 895,534 | +0.72(+1.48%) |
Jun 14, 2022 | 49.36 | 49.84 | 48.20 | 48.65 | 993,441 | -0.37(-0.76%) |
Jun 13, 2022 | 49.49 | 49.87 | 48.71 | 49.02 | 1,122,451 | -1.73(-3.40%) |
Jun 10, 2022 | 51.80 | 52.12 | 50.64 | 50.75 | 1,036,976 | -2.32(-4.36%) |
Jun 09, 2022 | 54.59 | 54.69 | 53.06 | 53.07 | 1,494,974 | -1.68(-3.07%) |
Jun 08, 2022 | 55.23 | 55.33 | 54.44 | 54.75 | 394,746 | -0.93(-1.68%) |
Jun 07, 2022 | 54.73 | 55.79 | 54.64 | 55.68 | 1,583,156 | +0.42(+0.76%) |
Jun 06, 2022 | 55.55 | 56.25 | 55.23 | 55.26 | 409,627 | +0.20(+0.36%) |
Jun 03, 2022 | 55.30 | 55.55 | 54.99 | 55.06 | 362,120 | -0.76(-1.36%) |
Jun 02, 2022 | 55.05 | 55.86 | 54.59 | 55.82 | 1,153,411 | +0.86(+1.56%) |
Jun 01, 2022 | 56.13 | 56.26 | 54.33 | 54.96 | 478,940 | -1.16(-2.06%) |
May 31, 2022 | 55.46 | 56.43 | 55.05 | 56.12 | 835,912 | +0.15(+0.27%) |
May 27, 2022 | 55.37 | 55.97 | 55.19 | 55.97 | 426,404 | +0.76(+1.37%) |
May 26, 2022 | 54.48 | 55.43 | 54.48 | 55.21 | 842,336 | +1.30(+2.41%) |
May 25, 2022 | 52.86 | 54.24 | 52.84 | 53.92 | 632,670 | +0.86(+1.62%) |
May 24, 2022 | 52.93 | 53.22 | 51.82 | 53.06 | 1,078,965 | -0.23(-0.44%) |
May 23, 2022 | 52.31 | 53.82 | 52.16 | 53.29 | 6,442,969 | +2.08(+4.07%) |
May 20, 2022 | 51.78 | 51.98 | 50.02 | 51.21 | 1,967,117 | +0.02(+0.04%) |
May 19, 2022 | 50.74 | 51.67 | 50.73 | 51.19 | 1,116,452 | -0.33(-0.63%) |
May 18, 2022 | 52.53 | 52.55 | 51.23 | 51.52 | 576,907 | -1.48(-2.80%) |
May 17, 2022 | 52.16 | 53.18 | 52.09 | 53.00 | 1,110,657 | +1.96(+3.84%) |
May 16, 2022 | 51.43 | 51.66 | 50.62 | 51.04 | 3,764,542 | -0.55(-1.07%) |
May 13, 2022 | 51.65 | 52.20 | 51.15 | 51.59 | 566,208 | +0.55(+1.08%) |
May 12, 2022 | 50.91 | 51.57 | 49.90 | 51.04 | 3,131,889 | -0.27(-0.53%) |
May 11, 2022 | 52.20 | 53.55 | 51.26 | 51.31 | 1,453,789 | -0.92(-1.75%) |
May 10, 2022 | 53.51 | 53.87 | 51.24 | 52.23 | 1,432,738 | -0.79(-1.50%) |
May 09, 2022 | 53.31 | 53.67 | 52.56 | 53.02 | 974,575 | -1.06(-1.95%) |
May 06, 2022 | 54.44 | 54.52 | 53.14 | 54.07 | 914,004 | -0.63(-1.16%) |
May 05, 2022 | 55.42 | 55.47 | 53.66 | 54.71 | 1,336,462 | -1.48(-2.63%) |
May 04, 2022 | 54.39 | 56.24 | 54.13 | 56.18 | 1,294,055 | +1.86(+3.42%) |
May 03, 2022 | 53.64 | 54.83 | 53.64 | 54.33 | 392,605 | +0.88(+1.64%) |
May 02, 2022 | 53.22 | 53.54 | 52.28 | 53.45 | 3,064,142 | +0.62(+1.17%) |
Apr 29, 2022 | 54.40 | 54.82 | 52.74 | 52.83 | 639,696 | -1.79(-3.28%) |
Apr 28, 2022 | 54.48 | 54.76 | 53.59 | 54.62 | 575,575 | +0.73(+1.35%) |
Apr 27, 2022 | 53.96 | 54.52 | 53.64 | 53.90 | 3,484,101 | -0.35(-0.64%) |
Apr 26, 2022 | 54.87 | 55.73 | 54.24 | 54.24 | 977,008 | -1.41(-2.53%) |
Apr 25, 2022 | 55.13 | 55.81 | 54.06 | 55.65 | 3,649,294 | +0.01(+0.02%) |
Apr 22, 2022 | 57.21 | 57.30 | 55.61 | 55.64 | 988,859 | -1.45(-2.54%) |
Apr 21, 2022 | 58.60 | 59.05 | 56.86 | 57.09 | 2,016,743 | -1.06(-1.81%) |
Apr 20, 2022 | 58.08 | 58.99 | 58.01 | 58.15 | 879,689 | +0.42(+0.73%) |
Apr 19, 2022 | 56.81 | 57.85 | 56.81 | 57.72 | 839,003 | +1.21(+2.15%) |
Apr 18, 2022 | 55.66 | 56.74 | 55.66 | 56.51 | 1,325,601 | +0.53(+0.95%) |
Apr 14, 2022 | 56.78 | 57.21 | 55.84 | 55.98 | 521,042 | -0.80(-1.41%) |
Apr 13, 2022 | 56.01 | 56.78 | 55.72 | 56.78 | 1,051,337 | +0.09(+0.16%) |
Apr 12, 2022 | 57.42 | 58.06 | 56.33 | 56.69 | 812,005 | -0.78(-1.35%) |
Apr 11, 2022 | 57.30 | 58.50 | 57.20 | 57.46 | 790,539 | +0.01(+0.02%) |
Apr 08, 2022 | 57.07 | 57.79 | 56.82 | 57.45 | 635,908 | +0.47(+0.82%) |
Apr 07, 2022 | 57.39 | 57.61 | 56.05 | 56.99 | 1,314,700 | -0.38(-0.67%) |
Apr 06, 2022 | 57.80 | 57.87 | 57.23 | 57.37 | 2,639,327 | -0.83(-1.43%) |
Apr 05, 2022 | 58.64 | 59.01 | 58.06 | 58.20 | 998,475 | -0.50(-0.86%) |
Apr 04, 2022 | 58.52 | 59.09 | 57.75 | 58.71 | 2,092,981 | -0.05(-0.08%) |
Apr 01, 2022 | 60.08 | 60.28 | 58.38 | 58.75 | 797,198 | -0.77(-1.29%) |
Mar 31, 2022 | 61.21 | 61.46 | 59.49 | 59.52 | 1,248,979 | -1.87(-3.04%) |
Mar 30, 2022 | 62.53 | 62.68 | 60.95 | 61.39 | 1,257,916 | -1.30(-2.07%) |
Mar 29, 2022 | 63.17 | 63.54 | 62.28 | 62.68 | 560,579 | +0.57(+0.92%) |
Mar 28, 2022 | 62.54 | 62.54 | 61.19 | 62.11 | 1,444,500 | -0.73(-1.16%) |
Mar 25, 2022 | 62.25 | 63.14 | 62.04 | 62.84 | 856,443 | +0.91(+1.46%) |
Mar 24, 2022 | 62.08 | 62.18 | 61.37 | 61.94 | 549,572 | +0.42(+0.68%) |
Mar 23, 2022 | 62.61 | 62.86 | 61.41 | 61.52 | 454,928 | -1.80(-2.85%) |
Mar 22, 2022 | 62.74 | 63.93 | 62.74 | 63.32 | 667,930 | +1.39(+2.25%) |
Mar 21, 2022 | 62.68 | 62.86 | 61.41 | 61.93 | 945,343 | -0.28(-0.45%) |
Mar 18, 2022 | 62.04 | 62.39 | 60.99 | 62.21 | 541,967 | -0.13(-0.21%) |
Mar 17, 2022 | 61.62 | 62.34 | 60.67 | 62.34 | 980,475 | -0.06(-0.09%) |
Mar 16, 2022 | 61.08 | 62.66 | 61.08 | 62.39 | 2,416,229 | +2.21(+3.67%) |
Mar 15, 2022 | 60.02 | 60.57 | 59.36 | 60.18 | 795,609 | +0.49(+0.82%) |
Mar 14, 2022 | 59.56 | 60.86 | 59.33 | 59.69 | 2,191,753 | +1.02(+1.74%) |
Mar 11, 2022 | 59.95 | 60.52 | 58.63 | 58.67 | 7,566,162 | -0.69(-1.16%) |
Mar 10, 2022 | 59.02 | 59.94 | 58.53 | 59.35 | 612,459 | -0.67(-1.11%) |
Mar 09, 2022 | 59.63 | 60.59 | 59.63 | 60.02 | 1,686,516 | +2.41(+4.18%) |
Mar 08, 2022 | 57.97 | 59.40 | 57.09 | 57.62 | 4,921,705 | +0.35(+0.62%) |
Mar 07, 2022 | 59.50 | 59.50 | 57.22 | 57.26 | 4,158,244 | -2.76(-4.60%) |
Mar 04, 2022 | 60.73 | 60.73 | 59.19 | 60.02 | 3,682,434 | -2.11(-3.39%) |
Mar 03, 2022 | 62.93 | 63.10 | 61.55 | 62.13 | 815,895 | -0.52(-0.83%) |
Mar 02, 2022 | 60.98 | 63.09 | 60.94 | 62.65 | 2,094,232 | +2.18(+3.61%) |
Mar 01, 2022 | 63.35 | 63.46 | 59.99 | 60.47 | 6,326,517 | -3.67(-5.72%) |
Feb 28, 2022 | 63.49 | 64.53 | 63.28 | 64.14 | 5,153,600 | -0.82(-1.26%) |
Feb 25, 2022 | 62.92 | 65.12 | 63.79 | 64.96 | 811,736 | +2.52(+4.03%) |
Feb 24, 2022 | 61.21 | 62.64 | 60.30 | 62.44 | 1,514,309 | -1.40(-2.20%) |
Feb 23, 2022 | 66.06 | 66.14 | 63.58 | 63.84 | 1,178,824 | -1.63(-2.48%) |
Feb 22, 2022 | 65.33 | 66.11 | 64.83 | 65.47 | 1,490,053 | -0.20(-0.30%) |
Feb 18, 2022 | 65.66 | 0 | -0.20(-0.30%) | |||
Feb 17, 2022 | 67.49 | 67.68 | 65.61 | 65.86 | 643,877 | -2.50(-3.66%) |
Feb 16, 2022 | 67.77 | 68.75 | 67.58 | 68.36 | 558,946 | +0.18(+0.26%) |
Feb 15, 2022 | 67.72 | 68.43 | 67.58 | 68.18 | 3,258,297 | +1.29(+1.93%) |
Feb 14, 2022 | 67.82 | 68.10 | 66.31 | 66.89 | 976,431 | -0.70(-1.03%) |
Feb 11, 2022 | 68.08 | 69.51 | 67.09 | 67.58 | 3,143,748 | -0.97(-1.41%) |
Feb 10, 2022 | 68.88 | 69.89 | 68.21 | 68.55 | 966,435 | -0.25(-0.36%) |
Feb 09, 2022 | 68.89 | 69.11 | 68.49 | 68.80 | 1,448,894 | +0.11(+0.16%) |
Feb 08, 2022 | 68.11 | 68.83 | 68.06 | 68.69 | 1,069,880 | +1.38(+2.06%) |
Feb 07, 2022 | 67.17 | 67.71 | 66.63 | 67.31 | 1,883,417 | +0.40(+0.60%) |
Feb 04, 2022 | 65.82 | 67.44 | 65.75 | 66.91 | 572,209 | +1.37(+2.10%) |
Feb 03, 2022 | 66.44 | 65.41 | 65.53 | 565,839 | -0.65(-0.98%) | |
Feb 02, 2022 | 65.93 | 66.30 | 65.22 | 66.18 | 1,151,612 | +0.23(+0.35%) |
Feb 01, 2022 | 64.33 | 66.03 | 64.22 | 65.95 | 3,571,915 | +1.55(+2.41%) |
Jan 31, 2022 | 63.70 | 64.40 | 6,265,542 | +0.23(+0.36%) | ||
Jan 28, 2022 | 63.52 | 64.17 | 62.36 | 64.17 | 906,602 | +0.70(+1.10%) |
Jan 27, 2022 | 64.99 | 65.65 | 63.02 | 63.47 | 808,337 | -0.77(-1.20%) |
Jan 26, 2022 | 64.71 | 65.41 | 63.25 | 64.24 | 2,838,616 | +0.15(+0.23%) |
Jan 25, 2022 | 63.06 | 64.50 | 61.89 | 64.09 | 767,606 | +0.35(+0.55%) |
Jan 24, 2022 | 61.94 | 63.95 | 60.68 | 63.74 | 9,501,422 | +0.62(+0.99%) |
Jan 21, 2022 | 64.59 | 64.64 | 62.78 | 63.12 | 1,870,585 | -2.13(-3.26%) |
Jan 20, 2022 | 66.38 | 67.21 | 65.09 | 65.24 | 852,346 | -1.12(-1.69%) |
Jan 19, 2022 | 68.78 | 68.89 | 66.33 | 66.37 | 2,190,711 | -2.14(-3.12%) |
Jan 18, 2022 | 70.14 | 70.14 | 68.16 | 68.50 | 1,481,747 | -1.67(-2.38%) |
Jan 14, 2022 | 70.18 | 0 | -0.20(-0.28%) | |||
Jan 13, 2022 | 70.61 | 71.04 | 70.15 | 70.37 | 4,766,127 | +0.16(+0.22%) |
Jan 12, 2022 | 70.05 | 70.61 | 69.84 | 70.21 | 1,769,001 | +0.36(+0.52%) |
Jan 11, 2022 | 69.69 | 69.89 | 68.83 | 69.85 | 2,352,829 | +0.60(+0.87%) |
Jan 10, 2022 | 70.06 | 70.28 | 68.48 | 69.25 | 6,722,093 | -0.17(-0.24%) |
Jan 07, 2022 | 68.53 | 69.55 | 68.15 | 69.41 | 5,244,742 | +1.09(+1.59%) |
Jan 06, 2022 | 67.27 | 68.34 | 66.67 | 68.33 | 1,095,706 | +2.09(+3.16%) |
Jan 05, 2022 | 67.29 | 67.58 | 66.11 | 66.24 | 1,554,697 | -0.63(-0.94%) |
Jan 04, 2022 | 65.70 | 67.28 | 65.69 | 66.87 | 2,113,854 | +2.19(+3.39%) |
Jan 03, 2022 | 63.73 | 64.81 | 63.73 | 64.68 | 2,135,368 | +1.65(+2.62%) |
Dec 31, 2021 | 63.01 | 63.34 | 62.82 | 63.02 | 246,323 | -0.07(-0.12%) |
Dec 30, 2021 | 63.40 | 63.83 | 62.99 | 63.10 | 438,931 | -0.16(-0.25%) |
Dec 29, 2021 | 63.41 | 63.54 | 63.09 | 63.26 | 301,917 | -0.01(-0.01%) |
Dec 28, 2021 | 63.21 | 63.73 | 63.08 | 63.26 | 259,816 | -0.05(-0.07%) |
Dec 27, 2021 | 62.76 | 63.31 | 62.21 | 63.31 | 407,245 | +0.79(+1.26%) |
Dec 23, 2021 | 62.61 | 63.26 | 62.51 | 62.52 | 1,798,082 | +0.34(+0.55%) |
Dec 22, 2021 | 61.79 | 62.34 | 61.64 | 62.18 | 1,655,316 | +0.23(+0.37%) |
Dec 21, 2021 | 61.09 | 62.18 | 61.09 | 61.95 | 1,202,436 | +1.62(+2.68%) |
Dec 20, 2021 | 60.65 | 60.66 | 59.33 | 60.33 | 1,480,546 | -1.33(-2.15%) |
Dec 17, 2021 | 63.11 | 63.11 | 61.24 | 61.66 | 1,685,010 | -2.12(-3.32%) |
Dec 16, 2021 | 63.66 | 64.38 | 63.11 | 63.77 | 5,577,257 | +0.98(+1.57%) |
Dec 15, 2021 | 62.93 | 63.14 | 61.91 | 62.79 | 1,537,815 | +0.14(+0.22%) |
Dec 14, 2021 | 62.09 | 63.33 | 62.09 | 62.65 | 2,328,024 | +0.65(+1.06%) |
Dec 13, 2021 | 63.15 | 63.25 | 61.89 | 62.00 | 1,192,455 | -1.45(-2.28%) |
Dec 10, 2021 | 64.01 | 64.09 | 62.95 | 63.45 | 846,170 | -0.15(-0.23%) |
Dec 09, 2021 | 63.18 | 64.07 | 62.93 | 63.59 | 828,040 | -0.07(-0.12%) |
Dec 08, 2021 | 64.42 | 64.47 | 63.56 | 63.67 | 658,523 | -0.55(-0.86%) |
Dec 07, 2021 | 64.00 | 64.51 | 63.62 | 64.22 | 1,417,264 | +0.94(+1.49%) |
Dec 06, 2021 | 62.92 | 64.09 | 62.58 | 63.28 | 3,073,730 | +1.26(+2.04%) |
Dec 03, 2021 | 63.83 | 63.87 | 61.61 | 62.02 | 1,198,347 | -1.71(-2.68%) |
Dec 02, 2021 | 62.26 | 64.08 | 61.88 | 63.72 | 2,091,306 | +2.25(+3.66%) |
Dec 01, 2021 | 63.57 | 64.31 | 61.47 | 61.47 | 1,916,387 | -0.72(-1.16%) |
Nov 30, 2021 | 63.25 | 63.54 | 62.16 | 62.19 | 2,923,014 | -2.00(-3.12%) |
Nov 29, 2021 | 64.88 | 65.28 | 63.66 | 64.19 | 657,663 | +0.08(+0.13%) |
Nov 26, 2021 | 64.37 | 64.55 | 62.97 | 64.11 | 1,296,974 | -2.76(-4.12%) |
Nov 24, 2021 | 66.92 | 67.36 | 66.53 | 66.87 | 982,109 | -0.10(-0.15%) |
Nov 23, 2021 | 66.41 | 67.02 | 66.18 | 66.97 | 4,396,442 | +1.04(+1.58%) |
Nov 22, 2021 | 65.73 | 66.64 | 65.44 | 65.93 | 1,200,595 | +1.15(+1.78%) |
Nov 19, 2021 | 64.82 | 65.15 | 63.85 | 64.77 | 389,181 | -0.85(-1.29%) |
Nov 18, 2021 | 65.98 | 65.79 | 65.58 | 65.62 | 580,719 | -0.26(-0.39%) |
Nov 17, 2021 | 66.55 | 66.56 | 65.67 | 65.88 | 1,542,951 | -0.78(-1.18%) |
Nov 16, 2021 | 66.91 | 67.12 | 66.36 | 66.66 | 1,502,934 | -0.14(-0.21%) |
Nov 15, 2021 | 66.77 | 67.10 | 66.60 | 66.80 | 261,279 | +0.24(+0.36%) |
Nov 12, 2021 | 66.81 | 66.88 | 66.00 | 66.56 | 6,405,260 | -0.12(-0.18%) |
Nov 11, 2021 | 66.46 | 66.99 | 66.14 | 66.68 | 3,107,421 | +0.41(+0.61%) |
Nov 10, 2021 | 65.93 | 66.28 | 3,712,120 | +0.16(+0.24%) | ||
Nov 09, 2021 | 65.95 | 66.32 | 65.62 | 66.12 | 3,298,846 | -0.37(-0.55%) |
Nov 08, 2021 | 66.47 | 66.98 | 66.13 | 66.49 | 1,656,415 | +0.35(+0.53%) |
Nov 05, 2021 | 66.67 | 67.02 | 65.84 | 66.14 | 861,893 | +0.01(+0.01%) |
Nov 04, 2021 | 67.23 | 67.23 | 65.54 | 66.13 | 987,185 | -1.26(-1.87%) |
Nov 03, 2021 | 66.18 | 67.72 | 66.10 | 67.39 | 635,885 | +0.92(+1.39%) |
Nov 02, 2021 | 66.48 | 66.82 | 66.15 | 66.47 | 1,570,495 | -0.13(-0.19%) |
Nov 01, 2021 | 66.35 | 66.38 | 66.12 | 66.60 | 2,032,260 | +0.73(+1.11%) |
Oct 29, 2021 | 66.23 | 66.53 | 65.70 | 65.87 | 560,660 | -0.35(-0.53%) |
Oct 28, 2021 | 65.69 | 66.23 | 66.22 | 1,022,984 | +0.81(+1.24%) | |
Oct 27, 2021 | 66.77 | 66.81 | 65.39 | 65.41 | 1,500,350 | -1.74(-2.60%) |
Oct 26, 2021 | 67.64 | 67.15 | 498,770 | -0.33(-0.49%) | ||
Oct 25, 2021 | 68.01 | 68.04 | 67.36 | 67.48 | 424,578 | -0.20(-0.30%) |
Oct 22, 2021 | 67.08 | 67.69 | 619,443 | +0.97(+1.45%) | ||
Oct 21, 2021 | 67.19 | 67.50 | 66.30 | 66.72 | 600,007 | -0.49(-0.73%) |
Oct 20, 2021 | 65.83 | 67.21 | 65.54 | 67.21 | 539,430 | +1.29(+1.96%) |
Oct 19, 2021 | 65.54 | 65.92 | 65.08 | 65.92 | 563,934 | +0.56(+0.86%) |
Oct 18, 2021 | 64.73 | 65.89 | 64.73 | 65.35 | 963,786 | +0.32(+0.50%) |
Oct 15, 2021 | 64.75 | 65.51 | 64.44 | 65.03 | 1,212,656 | +0.87(+1.35%) |
Oct 14, 2021 | 63.88 | 64.17 | 63.10 | 64.16 | 1,525,807 | +0.88(+1.38%) |
Oct 13, 2021 | 63.76 | 63.81 | 62.10 | 63.29 | 611,502 | -0.52(-0.81%) |
Oct 12, 2021 | 63.93 | 64.30 | 63.57 | 63.80 | 565,882 | -0.24(-0.37%) |
Oct 11, 2021 | 65.11 | 65.50 | 64.01 | 64.04 | 4,724,194 | -0.68(-1.05%) |
Oct 08, 2021 | 64.05 | 65.04 | 63.99 | 64.73 | 458,302 | +0.46(+0.72%) |
Oct 07, 2021 | 64.52 | 65.03 | 64.04 | 64.27 | 2,125,754 | +0.26(+0.40%) |
Oct 06, 2021 | 63.49 | 64.07 | 62.68 | 64.01 | 2,224,931 | -0.12(-0.19%) |
Oct 05, 2021 | 63.63 | 64.58 | 63.33 | 64.13 | 513,757 | +0.95(+1.50%) |
Oct 04, 2021 | 63.15 | 64.28 | 62.96 | 63.18 | 2,997,926 | -0.10(-0.16%) |
Oct 01, 2021 | 62.14 | 63.68 | 61.97 | 63.28 | 681,725 | +1.39(+2.25%) |
Sep 30, 2021 | 63.21 | 63.21 | 61.88 | 61.89 | 674,875 | -1.03(-1.64%) |
Sep 29, 2021 | 62.77 | 63.11 | 62.32 | 62.92 | 2,541,669 | +0.24(+0.38%) |
Sep 28, 2021 | 63.61 | 63.97 | 62.48 | 62.68 | 1,543,734 | -0.75(-1.18%) |
Sep 27, 2021 | 62.27 | 63.65 | 62.27 | 63.43 | 3,227,143 | +1.73(+2.81%) |
Sep 24, 2021 | 61.05 | 62.02 | 61.05 | 61.69 | 4,815,453 | +0.47(+0.77%) |
Sep 23, 2021 | 59.83 | 61.52 | 59.82 | 61.22 | 497,853 | +2.08(+3.52%) |
Sep 22, 2021 | 58.70 | 59.70 | 58.70 | 59.14 | 2,883,291 | +1.14(+1.97%) |
Sep 21, 2021 | 58.47 | 58.68 | 57.72 | 57.99 | 503,684 | -0.08(-0.14%) |
Sep 20, 2021 | 58.16 | 58.27 | 57.11 | 58.08 | 1,083,299 | -1.73(-2.90%) |
Sep 17, 2021 | 60.01 | 60.45 | 59.63 | 59.81 | 348,741 | -0.21(-0.35%) |
Sep 16, 2021 | 60.50 | 60.86 | 59.71 | 60.02 | 401,020 | -0.17(-0.27%) |
Sep 15, 2021 | 59.08 | 60.32 | 59.08 | 60.19 | 386,116 | +1.06(+1.80%) |
Sep 14, 2021 | 60.48 | 60.81 | 58.88 | 59.12 | 666,788 | -1.18(-1.96%) |
Sep 13, 2021 | 59.85 | 60.43 | 59.57 | 60.31 | 3,611,274 | +1.13(+1.91%) |
Sep 10, 2021 | 60.09 | 60.13 | 59.14 | 59.18 | 657,123 | -0.44(-0.74%) |
Sep 09, 2021 | 59.19 | 60.25 | 59.09 | 59.62 | 530,536 | +0.39(+0.67%) |
Sep 08, 2021 | 59.54 | 59.87 | 59.01 | 59.22 | 720,407 | -0.58(-0.97%) |
Sep 07, 2021 | 60.12 | 60.76 | 59.76 | 59.81 | 2,726,053 | -0.16(-0.27%) |
Sep 03, 2021 | 60.31 | 60.40 | 59.74 | 59.97 | 539,334 | -0.29(-0.49%) |
Sep 02, 2021 | 60.05 | 60.70 | 59.81 | 60.26 | 439,047 | +0.36(+0.60%) |