Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.78 | 44.39 | 43.57 | 43.62 | 812,439 | +0.11(+0.26%) |
Sep 29, 2022 | 43.41 | 43.60 | 42.51 | 43.51 | 673,578 | -0.42(-0.95%) |
Sep 28, 2022 | 42.66 | 44.24 | 42.66 | 43.92 | 516,165 | +1.37(+3.22%) |
Sep 27, 2022 | 43.01 | 43.53 | 42.15 | 42.55 | 552,332 | -0.12(-0.29%) |
Sep 26, 2022 | 44.04 | 44.26 | 41.95 | 42.67 | 800,693 | -1.70(-3.84%) |
Sep 23, 2022 | 44.71 | 44.89 | 43.71 | 44.38 | 532,322 | -0.79(-1.76%) |
Sep 22, 2022 | 46.62 | 46.67 | 44.66 | 45.17 | 807,342 | -1.54(-3.30%) |
Sep 21, 2022 | 47.09 | 48.02 | 46.70 | 46.71 | 593,665 | -0.11(-0.24%) |
Sep 20, 2022 | 47.76 | 47.76 | 46.40 | 46.83 | 1,398,244 | -1.52(-3.15%) |
Sep 19, 2022 | 47.70 | 48.97 | 47.65 | 48.35 | 655,633 | +0.51(+1.07%) |
Sep 16, 2022 | 47.73 | 48.44 | 47.24 | 47.84 | 2,399,981 | -0.20(-0.41%) |
Sep 15, 2022 | 47.35 | 48.71 | 47.08 | 48.04 | 923,975 | +0.74(+1.56%) |
Sep 14, 2022 | 48.70 | 48.70 | 46.88 | 47.30 | 1,078,492 | -1.35(-2.78%) |
Sep 13, 2022 | 50.58 | 50.63 | 48.62 | 48.65 | 795,982 | -2.77(-5.39%) |
Sep 12, 2022 | 51.36 | 52.00 | 51.19 | 51.43 | 994,148 | +0.45(+0.89%) |
Sep 09, 2022 | 50.76 | 51.44 | 50.53 | 50.97 | 543,625 | +0.31(+0.62%) |
Sep 08, 2022 | 49.15 | 50.67 | 48.76 | 50.66 | 569,495 | +1.10(+2.21%) |
Sep 07, 2022 | 48.59 | 49.63 | 48.11 | 49.56 | 605,440 | +1.02(+2.11%) |
Sep 06, 2022 | 49.88 | 50.03 | 48.17 | 48.54 | 897,388 | -1.28(-2.58%) |
Sep 02, 2022 | 50.40 | 51.35 | 49.65 | 49.82 | 462,553 | -0.07(-0.13%) |
Sep 01, 2022 | 50.02 | 50.02 | 48.99 | 49.89 | 835,762 | -0.22(-0.45%) |
Aug 31, 2022 | 51.26 | 51.39 | 50.06 | 50.11 | 393,398 | -1.04(-2.03%) |
Aug 30, 2022 | 51.90 | 52.28 | 51.06 | 51.15 | 402,835 | -0.81(-1.57%) |
Aug 29, 2022 | 52.72 | 52.89 | 51.88 | 51.97 | 566,382 | -1.22(-2.29%) |
Aug 26, 2022 | 54.43 | 54.43 | 53.04 | 53.19 | 435,131 | -1.04(-1.92%) |
Aug 25, 2022 | 52.92 | 54.25 | 52.59 | 54.23 | 248,710 | +1.41(+2.68%) |
Aug 24, 2022 | 53.33 | 53.33 | 52.48 | 52.81 | 276,196 | -0.32(-0.60%) |
Aug 23, 2022 | 53.21 | 53.43 | 52.99 | 53.13 | 281,281 | +0.10(+0.19%) |
Aug 22, 2022 | 54.16 | 54.27 | 52.89 | 53.03 | 376,369 | -1.69(-3.08%) |
Aug 19, 2022 | 55.15 | 55.27 | 54.57 | 54.71 | 306,457 | -0.66(-1.20%) |
Aug 18, 2022 | 54.95 | 55.44 | 54.80 | 55.38 | 259,044 | +0.42(+0.77%) |
Aug 17, 2022 | 55.02 | 55.48 | 54.50 | 54.96 | 384,873 | -0.53(-0.96%) |
Aug 16, 2022 | 55.13 | 55.83 | 54.74 | 55.49 | 382,965 | +0.26(+0.47%) |
Aug 15, 2022 | 55.07 | 55.44 | 54.84 | 55.23 | 353,930 | -0.29(-0.52%) |
Aug 12, 2022 | 55.13 | 55.57 | 54.88 | 55.52 | 317,656 | +0.81(+1.47%) |
Aug 11, 2022 | 54.26 | 54.92 | 54.25 | 54.71 | 374,006 | +0.62(+1.14%) |
Aug 10, 2022 | 53.80 | 54.73 | 53.64 | 54.10 | 597,317 | +1.15(+2.18%) |
Aug 09, 2022 | 52.21 | 52.96 | 51.81 | 52.94 | 595,336 | +0.62(+1.18%) |
Aug 08, 2022 | 52.11 | 53.09 | 52.11 | 52.32 | 434,073 | +0.42(+0.81%) |
Aug 05, 2022 | 51.52 | 52.19 | 51.52 | 51.90 | 376,274 | +0.18(+0.34%) |
Aug 04, 2022 | 51.93 | 52.28 | 51.55 | 51.73 | 594,673 | -0.37(-0.70%) |
Aug 03, 2022 | 52.52 | 52.52 | 51.57 | 52.09 | 633,444 | -0.34(-0.64%) |
Aug 02, 2022 | 54.14 | 54.14 | 52.41 | 52.43 | 539,322 | -2.20(-4.03%) |
Aug 01, 2022 | 53.83 | 54.98 | 53.52 | 54.63 | 559,209 | +0.30(+0.55%) |
Jul 29, 2022 | 54.41 | 55.14 | 54.05 | 54.33 | 1,060,984 | -0.16(-0.29%) |
Jul 28, 2022 | 53.83 | 55.27 | 53.78 | 54.49 | 824,263 | +1.24(+2.32%) |
Jul 27, 2022 | 52.15 | 53.45 | 52.15 | 53.25 | 656,255 | +1.31(+2.52%) |
Jul 26, 2022 | 52.41 | 52.59 | 51.63 | 51.94 | 1,022,646 | -0.61(-1.16%) |
Jul 25, 2022 | 52.42 | 53.01 | 52.02 | 52.55 | 777,213 | +0.37(+0.72%) |
Jul 22, 2022 | 52.40 | 52.77 | 51.73 | 52.17 | 470,506 | -0.15(-0.29%) |
Jul 21, 2022 | 51.77 | 52.34 | 51.32 | 52.32 | 418,446 | +0.26(+0.50%) |
Jul 20, 2022 | 51.47 | 52.26 | 51.09 | 52.06 | 474,927 | +0.61(+1.18%) |
Jul 19, 2022 | 50.27 | 51.67 | 50.11 | 51.45 | 726,634 | +1.69(+3.39%) |
Jul 18, 2022 | 50.37 | 51.00 | 49.64 | 49.77 | 674,537 | -0.74(-1.47%) |
Jul 15, 2022 | 50.82 | 51.16 | 50.21 | 50.51 | 504,673 | +0.39(+0.79%) |
Jul 14, 2022 | 50.17 | 50.26 | 49.44 | 50.11 | 540,123 | -0.82(-1.62%) |
Jul 13, 2022 | 50.76 | 51.20 | 50.09 | 50.94 | 594,886 | -0.30(-0.59%) |
Jul 12, 2022 | 51.21 | 52.58 | 50.90 | 51.24 | 824,896 | +0.04(+0.07%) |
Jul 11, 2022 | 50.65 | 51.45 | 50.65 | 51.20 | 493,928 | +0.50(+0.98%) |
Jul 08, 2022 | 51.13 | 51.17 | 50.45 | 50.70 | 526,774 | -0.22(-0.42%) |
Jul 07, 2022 | 50.72 | 51.40 | 50.72 | 50.92 | 692,575 | +0.49(+0.97%) |
Jul 06, 2022 | 51.17 | 51.52 | 49.99 | 50.43 | 734,327 | -1.01(-1.97%) |
Jul 05, 2022 | 50.15 | 51.45 | 49.61 | 51.44 | 635,562 | +0.80(+1.57%) |
Jul 01, 2022 | 49.69 | 50.65 | 49.40 | 50.65 | 1,348,096 | +1.08(+2.17%) |
Jun 30, 2022 | 48.52 | 49.99 | 48.26 | 49.57 | 650,847 | +0.62(+1.26%) |
Jun 29, 2022 | 49.00 | 49.19 | 48.37 | 48.95 | 1,129,003 | +0.11(+0.23%) |
Jun 28, 2022 | 50.36 | 50.76 | 48.80 | 48.84 | 808,260 | -1.16(-2.32%) |
Jun 27, 2022 | 50.22 | 51.10 | 49.69 | 50.00 | 1,588,154 | -0.12(-0.24%) |
Jun 24, 2022 | 48.27 | 50.31 | 47.98 | 50.12 | 1,489,596 | +2.42(+5.07%) |
Jun 23, 2022 | 46.68 | 47.77 | 46.04 | 47.71 | 1,898,851 | +0.89(+1.90%) |
Jun 22, 2022 | 46.30 | 47.18 | 46.30 | 46.82 | 707,377 | +0.02(+0.04%) |
Jun 21, 2022 | 47.08 | 47.62 | 46.73 | 46.80 | 1,306,442 | -0.08(-0.18%) |
Jun 17, 2022 | 46.35 | 47.46 | 45.98 | 46.88 | 1,621,685 | +0.78(+1.69%) |
Jun 16, 2022 | 48.19 | 48.41 | 45.72 | 46.11 | 1,261,056 | -3.17(-6.43%) |
Jun 15, 2022 | 50.34 | 50.46 | 48.53 | 49.27 | 805,994 | -0.70(-1.41%) |
Jun 14, 2022 | 49.57 | 50.45 | 49.35 | 49.97 | 662,849 | +0.40(+0.81%) |
Jun 13, 2022 | 51.13 | 51.27 | 49.32 | 49.57 | 757,602 | -2.47(-4.75%) |
Jun 10, 2022 | 53.65 | 53.76 | 52.01 | 52.04 | 472,440 | -2.46(-4.52%) |
Jun 09, 2022 | 55.28 | 55.57 | 54.48 | 54.51 | 510,558 | -0.92(-1.66%) |
Jun 08, 2022 | 56.02 | 56.14 | 55.31 | 55.43 | 446,874 | -0.96(-1.71%) |
Jun 07, 2022 | 56.49 | 56.90 | 56.09 | 56.39 | 760,772 | -0.33(-0.58%) |
Jun 06, 2022 | 56.11 | 56.97 | 55.72 | 56.72 | 626,388 | +1.02(+1.83%) |
Jun 03, 2022 | 55.42 | 55.79 | 54.91 | 55.70 | 362,411 | -0.08(-0.15%) |
Jun 02, 2022 | 55.53 | 55.78 | 54.90 | 55.78 | 460,267 | +0.41(+0.74%) |
Jun 01, 2022 | 56.65 | 56.65 | 54.67 | 55.37 | 520,127 | -0.91(-1.62%) |
May 31, 2022 | 55.94 | 56.58 | 55.36 | 56.28 | 819,850 | -0.05(-0.08%) |
May 27, 2022 | 56.19 | 56.50 | 55.58 | 56.33 | 547,764 | +0.13(+0.23%) |
May 26, 2022 | 55.22 | 56.30 | 55.22 | 56.20 | 467,203 | +0.99(+1.80%) |
May 25, 2022 | 54.54 | 55.50 | 54.54 | 55.20 | 512,918 | +0.34(+0.63%) |
May 24, 2022 | 55.36 | 55.36 | 53.88 | 54.86 | 618,150 | -0.65(-1.17%) |
May 23, 2022 | 55.58 | 55.76 | 54.47 | 55.51 | 647,172 | +0.66(+1.20%) |
May 20, 2022 | 55.71 | 55.87 | 53.23 | 54.85 | 733,729 | -0.34(-0.62%) |
May 19, 2022 | 54.60 | 55.79 | 54.59 | 55.19 | 723,626 | +0.04(+0.07%) |
May 18, 2022 | 56.77 | 57.00 | 55.09 | 55.16 | 623,009 | -1.90(-3.34%) |
May 17, 2022 | 56.46 | 57.08 | 56.35 | 57.06 | 559,230 | +1.45(+2.61%) |
May 16, 2022 | 55.57 | 56.06 | 54.80 | 55.61 | 472,827 | +0.06(+0.12%) |
May 13, 2022 | 55.15 | 56.40 | 55.06 | 55.55 | 710,102 | +0.88(+1.61%) |
May 12, 2022 | 54.56 | 54.93 | 53.93 | 54.67 | 807,489 | +0.17(+0.31%) |
May 11, 2022 | 54.64 | 55.58 | 54.19 | 54.50 | 913,861 | -0.20(-0.37%) |
May 10, 2022 | 56.67 | 56.80 | 53.86 | 54.70 | 1,164,033 | -1.61(-2.85%) |
May 09, 2022 | 56.19 | 57.05 | 55.97 | 56.31 | 737,719 | -0.56(-0.98%) |
May 06, 2022 | 56.41 | 57.19 | 54.96 | 56.87 | 823,463 | +0.17(+0.29%) |
May 05, 2022 | 57.93 | 58.17 | 56.07 | 56.70 | 780,482 | -1.97(-3.36%) |
May 04, 2022 | 55.89 | 58.73 | 55.80 | 58.67 | 1,024,339 | +2.63(+4.69%) |
May 03, 2022 | 54.91 | 56.50 | 54.33 | 56.04 | 1,036,555 | +1.38(+2.53%) |
May 02, 2022 | 54.32 | 54.88 | 53.59 | 54.66 | 1,424,041 | +0.49(+0.91%) |
Apr 29, 2022 | 55.23 | 56.49 | 54.10 | 54.16 | 1,340,480 | -1.59(-2.85%) |
Apr 28, 2022 | 55.99 | 56.66 | 53.39 | 55.75 | 1,483,977 | -0.11(-0.20%) |
Apr 27, 2022 | 56.00 | 56.68 | 55.66 | 55.86 | 1,237,215 | +0.04(+0.07%) |
Apr 26, 2022 | 56.54 | 57.34 | 55.81 | 55.83 | 1,135,480 | -1.23(-2.15%) |
Apr 25, 2022 | 55.43 | 57.22 | 54.42 | 57.05 | 1,433,483 | +1.28(+2.30%) |
Apr 22, 2022 | 56.33 | 56.55 | 55.73 | 55.77 | 802,931 | -0.78(-1.38%) |
Apr 21, 2022 | 57.98 | 58.10 | 56.50 | 56.55 | 717,627 | -0.89(-1.55%) |
Apr 20, 2022 | 56.44 | 57.55 | 56.25 | 57.44 | 1,128,613 | +1.34(+2.38%) |
Apr 19, 2022 | 54.76 | 56.42 | 54.62 | 56.10 | 792,383 | +1.55(+2.84%) |
Apr 18, 2022 | 53.81 | 54.77 | 53.76 | 54.55 | 723,603 | +0.49(+0.91%) |
Apr 14, 2022 | 54.28 | 55.57 | 53.99 | 54.06 | 952,487 | -0.08(-0.15%) |
Apr 13, 2022 | 53.74 | 54.30 | 53.28 | 54.15 | 756,304 | +0.14(+0.26%) |
Apr 12, 2022 | 55.23 | 55.35 | 53.66 | 54.01 | 941,538 | -0.84(-1.52%) |
Apr 11, 2022 | 54.98 | 56.43 | 54.73 | 54.84 | 849,673 | -0.10(-0.19%) |
Apr 08, 2022 | 55.07 | 55.58 | 53.49 | 54.94 | 1,468,722 | -0.32(-0.57%) |
Apr 07, 2022 | 56.00 | 56.28 | 54.09 | 55.26 | 1,366,022 | -0.78(-1.39%) |
Apr 06, 2022 | 57.34 | 57.59 | 55.97 | 56.04 | 1,201,406 | -1.42(-2.47%) |
Apr 05, 2022 | 58.36 | 58.77 | 57.32 | 57.46 | 953,413 | -1.03(-1.76%) |
Apr 04, 2022 | 58.19 | 58.95 | 57.33 | 58.49 | 1,284,045 | +0.14(+0.24%) |
Apr 01, 2022 | 59.76 | 59.76 | 57.52 | 58.35 | 1,738,614 | -1.86(-3.09%) |
Mar 31, 2022 | 62.26 | 62.54 | 60.20 | 60.21 | 753,892 | -2.02(-3.25%) |
Mar 30, 2022 | 63.03 | 63.16 | 61.82 | 62.24 | 644,730 | -0.79(-1.25%) |
Mar 29, 2022 | 62.89 | 63.29 | 62.38 | 63.03 | 712,738 | +0.68(+1.09%) |
Mar 28, 2022 | 62.66 | 62.70 | 61.73 | 62.35 | 528,885 | -0.47(-0.75%) |
Mar 25, 2022 | 62.16 | 62.82 | 61.94 | 62.82 | 514,946 | +0.59(+0.96%) |
Mar 24, 2022 | 61.98 | 62.58 | 61.86 | 62.23 | 475,226 | +0.36(+0.59%) |
Mar 23, 2022 | 63.20 | 63.40 | 61.75 | 61.86 | 713,507 | -1.76(-2.77%) |
Mar 22, 2022 | 63.75 | 64.15 | 63.26 | 63.63 | 566,019 | +0.09(+0.15%) |
Mar 21, 2022 | 63.78 | 64.79 | 63.35 | 63.54 | 602,557 | -0.14(-0.22%) |
Mar 18, 2022 | 63.44 | 64.19 | 62.42 | 63.68 | 5,067,401 | +0.21(+0.34%) |
Mar 17, 2022 | 62.69 | 63.50 | 62.52 | 63.46 | 838,369 | +0.33(+0.51%) |
Mar 16, 2022 | 63.08 | 63.90 | 61.98 | 63.14 | 801,628 | +0.35(+0.56%) |
Mar 15, 2022 | 62.09 | 63.29 | 61.99 | 62.78 | 701,683 | +1.00(+1.62%) |
Mar 14, 2022 | 62.40 | 63.32 | 61.54 | 61.78 | 945,229 | -0.12(-0.19%) |
Mar 11, 2022 | 62.19 | 62.75 | 61.81 | 61.90 | 645,580 | +0.11(+0.18%) |
Mar 10, 2022 | 60.60 | 61.94 | 60.52 | 61.79 | 507,671 | +0.62(+1.02%) |
Mar 09, 2022 | 61.36 | 62.50 | 61.03 | 61.17 | 829,501 | +0.95(+1.57%) |
Mar 08, 2022 | 59.76 | 61.53 | 59.43 | 60.22 | 858,121 | +0.75(+1.27%) |
Mar 07, 2022 | 60.31 | 60.53 | 59.29 | 59.47 | 923,854 | -1.17(-1.93%) |
Mar 04, 2022 | 59.85 | 60.75 | 59.69 | 60.64 | 776,478 | +0.03(+0.05%) |
Mar 03, 2022 | 61.15 | 61.26 | 60.52 | 60.61 | 723,751 | -0.42(-0.69%) |
Mar 02, 2022 | 60.62 | 61.45 | 60.55 | 61.03 | 787,063 | +0.77(+1.28%) |
Mar 01, 2022 | 61.22 | 61.46 | 59.47 | 60.26 | 876,556 | -1.53(-2.48%) |
Feb 28, 2022 | 60.63 | 61.91 | 60.56 | 61.79 | 909,646 | -0.23(-0.37%) |
Feb 25, 2022 | 60.44 | 62.05 | 60.72 | 62.02 | 710,991 | +1.90(+3.16%) |
Feb 24, 2022 | 58.82 | 60.28 | 57.89 | 60.12 | 1,373,905 | -0.05(-0.08%) |
Feb 23, 2022 | 61.55 | 62.20 | 60.16 | 60.17 | 581,866 | -1.06(-1.73%) |
Feb 22, 2022 | 62.44 | 63.10 | 60.95 | 61.23 | 684,232 | -1.53(-2.44%) |
Feb 18, 2022 | 62.76 | 0 | +0.24(+0.38%) | |||
Feb 17, 2022 | 63.88 | 64.03 | 62.51 | 62.52 | 778,882 | -1.92(-2.98%) |
Feb 16, 2022 | 64.52 | 65.31 | 63.97 | 64.44 | 757,510 | -0.38(-0.58%) |
Feb 15, 2022 | 64.54 | 65.50 | 64.43 | 64.81 | 1,038,971 | +1.06(+1.66%) |
Feb 14, 2022 | 65.00 | 65.14 | 63.26 | 63.75 | 950,808 | -1.11(-1.71%) |
Feb 11, 2022 | 65.47 | 66.32 | 64.77 | 64.86 | 1,252,002 | -0.39(-0.59%) |
Feb 10, 2022 | 70.05 | 70.39 | 64.66 | 65.25 | 1,548,021 | -4.74(-6.77%) |
Feb 09, 2022 | 69.49 | 70.63 | 69.49 | 69.98 | 878,121 | +0.88(+1.28%) |
Feb 08, 2022 | 68.20 | 69.17 | 67.74 | 69.10 | 661,180 | +1.12(+1.65%) |
Feb 07, 2022 | 68.79 | 69.17 | 67.80 | 67.97 | 480,002 | -0.93(-1.35%) |
Feb 04, 2022 | 69.17 | 69.66 | 68.20 | 68.91 | 674,041 | -0.63(-0.90%) |
Feb 03, 2022 | 70.45 | 69.41 | 69.53 | 553,350 | -1.10(-1.55%) | |
Feb 02, 2022 | 70.12 | 70.78 | 69.56 | 70.63 | 744,943 | +1.96(+2.86%) |
Feb 01, 2022 | 68.62 | 69.02 | 67.69 | 68.67 | 811,273 | -0.01(-0.01%) |
Jan 31, 2022 | 67.25 | 68.68 | 68.68 | 890,045 | +1.22(+1.80%) | |
Jan 28, 2022 | 66.79 | 67.55 | 64.87 | 67.46 | 1,473,671 | +0.98(+1.47%) |
Jan 27, 2022 | 67.51 | 68.41 | 66.44 | 66.48 | 798,795 | -0.53(-0.80%) |
Jan 26, 2022 | 68.54 | 69.08 | 66.12 | 67.02 | 785,912 | -0.78(-1.16%) |
Jan 25, 2022 | 68.16 | 68.60 | 66.44 | 67.80 | 753,780 | -1.00(-1.45%) |
Jan 24, 2022 | 67.73 | 69.03 | 65.93 | 68.79 | 1,271,388 | +0.92(+1.36%) |
Jan 21, 2022 | 68.48 | 69.50 | 67.72 | 67.87 | 1,040,530 | -0.88(-1.27%) |
Jan 20, 2022 | 71.37 | 72.08 | 68.70 | 68.75 | 914,946 | -2.47(-3.47%) |
Jan 19, 2022 | 72.24 | 72.34 | 71.07 | 71.22 | 1,292,504 | -0.69(-0.96%) |
Jan 18, 2022 | 73.10 | 73.37 | 71.68 | 71.91 | 682,168 | -1.40(-1.91%) |
Jan 14, 2022 | 73.31 | 0 | -1.01(-1.36%) | |||
Jan 13, 2022 | 74.40 | 75.15 | 74.00 | 74.33 | 794,853 | +0.41(+0.56%) |
Jan 12, 2022 | 73.59 | 75.11 | 73.18 | 73.91 | 1,032,381 | +0.73(+1.00%) |
Jan 11, 2022 | 72.74 | 73.18 | 71.89 | 73.18 | 944,396 | +1.62(+2.27%) |
Jan 10, 2022 | 71.64 | 72.18 | 70.55 | 71.56 | 728,649 | +0.14(+0.19%) |
Jan 07, 2022 | 72.30 | 72.63 | 71.29 | 71.42 | 921,331 | -0.96(-1.32%) |
Jan 06, 2022 | 71.44 | 72.43 | 71.35 | 72.38 | 523,086 | +1.21(+1.70%) |
Jan 05, 2022 | 72.44 | 72.70 | 71.03 | 71.17 | 523,063 | -1.00(-1.39%) |
Jan 04, 2022 | 72.08 | 72.98 | 71.96 | 72.18 | 515,860 | +0.45(+0.63%) |
Jan 03, 2022 | 72.30 | 72.62 | 70.33 | 71.73 | 645,998 | -0.38(-0.52%) |
Dec 31, 2021 | 71.80 | 72.58 | 71.80 | 72.10 | 166,242 | +0.11(+0.15%) |
Dec 30, 2021 | 72.95 | 73.50 | 71.97 | 71.99 | 257,341 | -0.51(-0.70%) |
Dec 29, 2021 | 71.90 | 72.77 | 71.85 | 72.50 | 318,198 | +0.87(+1.21%) |
Dec 28, 2021 | 71.70 | 72.42 | 71.58 | 71.63 | 427,413 | -0.18(-0.24%) |
Dec 27, 2021 | 70.42 | 71.83 | 70.10 | 71.81 | 335,682 | +1.41(+2.00%) |
Dec 23, 2021 | 70.47 | 70.82 | 70.21 | 70.40 | 412,430 | +0.28(+0.39%) |
Dec 22, 2021 | 69.13 | 70.14 | 68.70 | 70.12 | 501,773 | +0.88(+1.28%) |
Dec 21, 2021 | 68.25 | 69.71 | 68.22 | 69.24 | 447,641 | +1.26(+1.86%) |
Dec 20, 2021 | 68.41 | 68.44 | 66.98 | 67.97 | 975,072 | -1.14(-1.65%) |
Dec 17, 2021 | 70.05 | 70.28 | 69.03 | 69.12 | 1,736,433 | -1.10(-1.56%) |
Dec 16, 2021 | 71.25 | 71.74 | 69.86 | 70.21 | 573,788 | -0.72(-1.01%) |
Dec 15, 2021 | 70.72 | 71.03 | 70.06 | 70.93 | 627,000 | +0.53(+0.75%) |
Dec 14, 2021 | 69.90 | 71.28 | 69.90 | 70.41 | 593,236 | +0.18(+0.26%) |
Dec 13, 2021 | 70.32 | 70.86 | 69.98 | 70.22 | 398,639 | +0.15(+0.21%) |
Dec 10, 2021 | 70.25 | 70.48 | 69.56 | 70.08 | 294,304 | +0.25(+0.36%) |
Dec 09, 2021 | 70.40 | 70.76 | 69.79 | 69.83 | 223,781 | -0.92(-1.30%) |
Dec 08, 2021 | 71.43 | 71.61 | 70.53 | 70.75 | 366,608 | -0.67(-0.94%) |
Dec 07, 2021 | 70.80 | 71.74 | 70.49 | 71.42 | 411,622 | +1.53(+2.19%) |
Dec 06, 2021 | 69.40 | 70.59 | 69.15 | 69.89 | 610,208 | +1.25(+1.81%) |
Dec 03, 2021 | 70.09 | 70.29 | 68.21 | 68.65 | 661,305 | -1.36(-1.95%) |
Dec 02, 2021 | 68.15 | 70.34 | 68.15 | 70.01 | 625,581 | +2.11(+3.11%) |
Dec 01, 2021 | 69.11 | 70.36 | 67.88 | 67.90 | 653,300 | -0.02(-0.03%) |
Nov 30, 2021 | 68.12 | 68.50 | 67.61 | 67.91 | 809,445 | -0.80(-1.16%) |
Nov 29, 2021 | 70.31 | 70.31 | 68.35 | 68.71 | 845,898 | -0.76(-1.09%) |
Nov 26, 2021 | 69.23 | 70.04 | 68.53 | 69.47 | 335,222 | -0.89(-1.26%) |
Nov 24, 2021 | 70.32 | 70.86 | 69.99 | 70.36 | 426,720 | -0.32(-0.45%) |
Nov 23, 2021 | 70.63 | 71.17 | 70.48 | 70.68 | 402,497 | -0.06(-0.09%) |
Nov 22, 2021 | 71.37 | 71.83 | 70.66 | 70.74 | 495,469 | -0.30(-0.43%) |
Nov 19, 2021 | 70.21 | 71.62 | 70.03 | 71.05 | 1,083,593 | +0.85(+1.21%) |
Nov 18, 2021 | 69.96 | 70.39 | 69.96 | 70.19 | 650,962 | +0.50(+0.72%) |
Nov 17, 2021 | 69.34 | 69.69 | 68.21 | 69.69 | 538,837 | +0.22(+0.32%) |
Nov 16, 2021 | 69.10 | 70.00 | 68.99 | 69.47 | 402,301 | +0.51(+0.74%) |
Nov 15, 2021 | 69.71 | 70.35 | 68.89 | 68.96 | 422,339 | -0.50(-0.72%) |
Nov 12, 2021 | 68.86 | 69.61 | 68.56 | 69.46 | 333,346 | +0.79(+1.15%) |
Nov 11, 2021 | 68.98 | 68.99 | 68.30 | 68.67 | 306,017 | -0.17(-0.25%) |
Nov 10, 2021 | 68.94 | 68.74 | 68.85 | 516,921 | -0.05(-0.08%) | |
Nov 09, 2021 | 68.26 | 68.91 | 67.55 | 68.90 | 462,997 | +0.67(+0.98%) |
Nov 08, 2021 | 69.16 | 69.36 | 67.96 | 68.23 | 653,875 | -0.81(-1.17%) |
Nov 05, 2021 | 67.71 | 69.06 | 67.71 | 69.04 | 465,496 | +1.71(+2.54%) |
Nov 04, 2021 | 67.25 | 68.28 | 66.42 | 67.33 | 605,876 | +0.12(+0.18%) |
Nov 03, 2021 | 66.76 | 68.85 | 66.73 | 67.21 | 1,100,564 | +0.45(+0.67%) |
Nov 02, 2021 | 66.92 | 67.04 | 66.39 | 66.76 | 407,556 | +0.01(+0.01%) |
Nov 01, 2021 | 67.32 | 67.93 | 66.53 | 66.75 | 690,669 | -0.21(-0.31%) |
Oct 29, 2021 | 67.19 | 67.56 | 66.70 | 66.96 | 708,427 | -0.32(-0.48%) |
Oct 28, 2021 | 66.50 | 67.42 | 66.44 | 67.28 | 397,768 | +1.10(+1.66%) |
Oct 27, 2021 | 68.11 | 68.18 | 65.47 | 66.18 | 599,816 | -1.84(-2.71%) |
Oct 26, 2021 | 68.41 | 68.02 | 474,051 | -0.38(-0.56%) | ||
Oct 25, 2021 | 67.68 | 68.50 | 67.35 | 68.41 | 452,319 | +0.84(+1.25%) |
Oct 22, 2021 | 68.99 | 69.18 | 67.36 | 67.57 | 488,058 | -1.10(-1.60%) |
Oct 21, 2021 | 69.58 | 69.58 | 67.84 | 68.66 | 555,551 | +0.79(+1.16%) |
Oct 20, 2021 | 66.74 | 68.02 | 66.74 | 67.88 | 717,685 | +0.98(+1.46%) |
Oct 19, 2021 | 66.99 | 67.20 | 66.44 | 66.90 | 413,097 | +0.17(+0.26%) |
Oct 18, 2021 | 66.77 | 67.15 | 66.52 | 66.72 | 453,996 | -0.26(-0.38%) |
Oct 15, 2021 | 68.51 | 68.51 | 66.96 | 66.98 | 597,192 | -1.07(-1.57%) |
Oct 14, 2021 | 67.51 | 68.77 | 67.48 | 68.05 | 695,572 | +1.14(+1.71%) |
Oct 13, 2021 | 65.88 | 67.04 | 65.26 | 66.91 | 737,767 | +1.04(+1.58%) |
Oct 12, 2021 | 64.84 | 66.34 | 64.84 | 65.86 | 592,869 | +1.36(+2.10%) |
Oct 11, 2021 | 65.33 | 65.86 | 64.42 | 64.51 | 670,897 | -0.20(-0.31%) |
Oct 08, 2021 | 65.09 | 65.41 | 64.13 | 64.71 | 466,460 | -0.17(-0.27%) |
Oct 07, 2021 | 62.72 | 65.02 | 62.72 | 64.88 | 694,194 | +2.23(+3.57%) |
Oct 06, 2021 | 62.29 | 62.78 | 61.84 | 62.65 | 682,061 | +0.03(+0.04%) |
Oct 05, 2021 | 62.70 | 63.06 | 62.24 | 62.62 | 650,712 | +0.11(+0.18%) |
Oct 04, 2021 | 61.67 | 62.88 | 61.55 | 62.51 | 594,587 | +0.89(+1.44%) |