Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.09 | 53.97 | 52.58 | 53.36 | 2,767,820 | -0.26(-0.49%) |
Oct 28, 2022 | 52.06 | 53.63 | 51.59 | 53.62 | 2,521,383 | +1.29(+2.47%) |
Oct 27, 2022 | 52.52 | 53.21 | 52.15 | 52.32 | 2,738,449 | +0.14(+0.28%) |
Oct 26, 2022 | 52.13 | 53.54 | 51.95 | 52.18 | 1,772,380 | -0.16(-0.31%) |
Oct 25, 2022 | 49.93 | 52.43 | 49.93 | 52.34 | 2,303,656 | +2.49(+4.99%) |
Oct 24, 2022 | 49.64 | 50.17 | 48.56 | 49.86 | 2,350,521 | +0.51(+1.04%) |
Oct 21, 2022 | 47.43 | 49.39 | 46.86 | 49.35 | 2,074,500 | +1.98(+4.17%) |
Oct 20, 2022 | 47.63 | 49.14 | 47.02 | 47.37 | 1,907,535 | -0.30(-0.63%) |
Oct 19, 2022 | 47.98 | 48.33 | 47.25 | 47.67 | 1,834,315 | -0.76(-1.57%) |
Oct 18, 2022 | 48.41 | 49.52 | 47.82 | 48.43 | 1,685,981 | +1.28(+2.72%) |
Oct 17, 2022 | 46.99 | 47.69 | 46.70 | 47.15 | 2,349,156 | +1.50(+3.29%) |
Oct 14, 2022 | 47.43 | 47.79 | 45.57 | 45.65 | 2,214,432 | -1.16(-2.47%) |
Oct 13, 2022 | 45.34 | 47.98 | 43.97 | 46.80 | 5,619,391 | +0.25(+0.54%) |
Oct 12, 2022 | 45.67 | 46.73 | 44.99 | 46.55 | 2,221,845 | +0.60(+1.30%) |
Oct 11, 2022 | 46.74 | 46.92 | 45.51 | 45.95 | 3,021,460 | -0.84(-1.79%) |
Oct 10, 2022 | 47.51 | 47.98 | 46.15 | 46.79 | 1,735,623 | -0.21(-0.45%) |
Oct 07, 2022 | 48.53 | 48.71 | 46.48 | 47.00 | 2,417,851 | -2.16(-4.39%) |
Oct 06, 2022 | 49.40 | 50.36 | 48.89 | 49.16 | 1,540,790 | -0.60(-1.20%) |
Oct 05, 2022 | 48.90 | 50.09 | 48.53 | 49.76 | 1,971,745 | -0.29(-0.58%) |
Oct 04, 2022 | 48.34 | 50.20 | 47.82 | 50.05 | 2,744,578 | +2.89(+6.13%) |
Oct 03, 2022 | 45.70 | 47.56 | 44.91 | 47.16 | 3,695,714 | +2.34(+5.23%) |
Sep 30, 2022 | 45.92 | 46.38 | 44.75 | 44.82 | 3,124,545 | -1.09(-2.37%) |
Sep 29, 2022 | 47.35 | 47.37 | 45.24 | 45.91 | 2,483,038 | -2.33(-4.84%) |
Sep 28, 2022 | 47.16 | 48.56 | 46.71 | 48.24 | 2,151,699 | +1.16(+2.46%) |
Sep 27, 2022 | 47.86 | 48.30 | 46.45 | 47.08 | 1,915,226 | -0.02(-0.04%) |
Sep 26, 2022 | 47.39 | 48.59 | 46.38 | 47.10 | 2,509,037 | -0.70(-1.47%) |
Sep 23, 2022 | 48.80 | 49.07 | 47.06 | 47.80 | 4,439,742 | -1.84(-3.71%) |
Sep 22, 2022 | 50.77 | 50.90 | 49.12 | 49.64 | 2,129,706 | -1.11(-2.18%) |
Sep 21, 2022 | 52.31 | 52.86 | 50.75 | 50.75 | 1,893,500 | -1.16(-2.23%) |
Sep 20, 2022 | 52.89 | 53.27 | 51.53 | 51.91 | 2,552,199 | -1.53(-2.87%) |
Sep 19, 2022 | 52.12 | 54.12 | 52.12 | 53.44 | 3,917,935 | +0.62(+1.17%) |
Sep 16, 2022 | 53.76 | 54.13 | 52.46 | 52.83 | 11,517,732 | -2.26(-4.09%) |
Sep 15, 2022 | 54.94 | 56.11 | 54.90 | 55.08 | 2,295,489 | -0.26(-0.47%) |
Sep 14, 2022 | 54.79 | 55.74 | 54.49 | 55.34 | 2,448,984 | +0.73(+1.34%) |
Sep 13, 2022 | 55.05 | 55.39 | 54.31 | 54.61 | 2,149,181 | -2.20(-3.87%) |
Sep 12, 2022 | 56.38 | 57.14 | 56.23 | 56.81 | 1,493,126 | +0.80(+1.43%) |
Sep 09, 2022 | 55.23 | 56.24 | 55.17 | 56.01 | 1,823,120 | +1.20(+2.20%) |
Sep 08, 2022 | 54.04 | 54.87 | 53.61 | 54.80 | 2,360,773 | +0.12(+0.21%) |
Sep 07, 2022 | 53.38 | 54.87 | 52.82 | 54.69 | 3,080,204 | +1.08(+2.01%) |
Sep 06, 2022 | 53.26 | 53.94 | 52.23 | 53.61 | 2,679,783 | +0.60(+1.13%) |
Sep 02, 2022 | 53.97 | 54.66 | 52.74 | 53.01 | 1,669,545 | +0.16(+0.31%) |
Sep 01, 2022 | 52.95 | 53.32 | 51.54 | 52.84 | 2,816,835 | -0.72(-1.35%) |
Aug 31, 2022 | 54.05 | 54.56 | 53.30 | 53.57 | 1,905,589 | +0.61(+1.15%) |
Aug 30, 2022 | 53.94 | 54.34 | 52.64 | 52.96 | 2,617,716 | -0.69(-1.29%) |
Aug 29, 2022 | 53.87 | 53.87 | 52.93 | 53.65 | 2,291,488 | -0.67(-1.24%) |
Aug 26, 2022 | 58.03 | 58.13 | 54.32 | 54.33 | 2,491,681 | -3.80(-6.53%) |
Aug 25, 2022 | 57.25 | 58.18 | 57.09 | 58.13 | 1,822,800 | +1.30(+2.29%) |
Aug 24, 2022 | 55.94 | 57.06 | 55.92 | 56.82 | 2,504,146 | +0.84(+1.50%) |
Aug 23, 2022 | 55.30 | 56.36 | 55.17 | 55.99 | 1,507,929 | +0.97(+1.77%) |
Aug 22, 2022 | 54.91 | 55.50 | 54.43 | 55.01 | 2,283,786 | -1.01(-1.81%) |
Aug 19, 2022 | 56.66 | 56.66 | 55.51 | 56.02 | 2,062,637 | -1.37(-2.38%) |
Aug 18, 2022 | 57.15 | 57.75 | 56.99 | 57.39 | 2,623,840 | +0.30(+0.52%) |
Aug 17, 2022 | 57.41 | 57.75 | 56.80 | 57.09 | 1,733,551 | -1.05(-1.81%) |
Aug 16, 2022 | 58.48 | 58.77 | 57.62 | 58.15 | 1,623,131 | -0.72(-1.22%) |
Aug 15, 2022 | 57.93 | 59.10 | 57.75 | 58.86 | 2,058,770 | +0.46(+0.79%) |
Aug 12, 2022 | 58.84 | 59.03 | 58.11 | 58.40 | 2,855,110 | +0.11(+0.18%) |
Aug 11, 2022 | 57.45 | 59.16 | 57.32 | 58.30 | 3,180,633 | +0.86(+1.50%) |
Aug 10, 2022 | 56.37 | 57.74 | 56.10 | 57.44 | 1,956,749 | +2.00(+3.61%) |
Aug 09, 2022 | 54.67 | 55.53 | 54.14 | 55.44 | 2,064,090 | +0.46(+0.84%) |
Aug 08, 2022 | 55.41 | 55.98 | 54.85 | 54.98 | 3,387,456 | -0.11(-0.19%) |
Aug 05, 2022 | 54.74 | 56.09 | 54.34 | 55.08 | 1,843,058 | -0.44(-0.79%) |
Aug 04, 2022 | 54.27 | 56.61 | 52.37 | 55.52 | 3,191,918 | +0.73(+1.33%) |
Aug 03, 2022 | 54.59 | 55.31 | 54.02 | 54.79 | 2,738,402 | +0.79(+1.45%) |
Aug 02, 2022 | 53.99 | 54.89 | 53.37 | 54.01 | 2,202,411 | -0.68(-1.24%) |
Aug 01, 2022 | 53.94 | 54.81 | 53.30 | 54.69 | 1,603,674 | +0.02(+0.03%) |
Jul 29, 2022 | 54.10 | 55.04 | 54.10 | 54.67 | 2,446,054 | +0.56(+1.04%) |
Jul 28, 2022 | 52.73 | 54.15 | 52.23 | 54.10 | 1,984,550 | +1.61(+3.06%) |
Jul 27, 2022 | 51.67 | 52.71 | 51.46 | 52.50 | 1,165,912 | +1.23(+2.39%) |
Jul 26, 2022 | 51.73 | 51.85 | 50.67 | 51.27 | 1,152,426 | -0.47(-0.91%) |
Jul 25, 2022 | 51.23 | 52.17 | 50.81 | 51.74 | 1,402,347 | +0.10(+0.19%) |
Jul 22, 2022 | 52.49 | 53.00 | 51.23 | 51.64 | 1,320,305 | -0.61(-1.17%) |
Jul 21, 2022 | 51.76 | 52.46 | 50.17 | 52.26 | 2,075,645 | +0.37(+0.72%) |
Jul 20, 2022 | 50.83 | 51.95 | 50.65 | 51.88 | 1,588,392 | +1.07(+2.11%) |
Jul 19, 2022 | 49.07 | 50.93 | 49.01 | 50.81 | 2,017,513 | +1.69(+3.45%) |
Jul 18, 2022 | 49.49 | 50.29 | 48.93 | 49.12 | 1,650,406 | +0.43(+0.88%) |
Jul 15, 2022 | 47.45 | 48.78 | 46.43 | 48.69 | 3,099,436 | +2.09(+4.48%) |
Jul 14, 2022 | 47.23 | 47.23 | 45.72 | 46.60 | 2,862,354 | -1.56(-3.24%) |
Jul 13, 2022 | 47.43 | 48.47 | 45.93 | 48.16 | 2,468,752 | -0.39(-0.81%) |
Jul 12, 2022 | 48.57 | 49.49 | 48.26 | 48.55 | 1,828,100 | +0.01(+0.02%) |
Jul 11, 2022 | 48.84 | 48.96 | 48.05 | 48.54 | 1,507,563 | -0.82(-1.67%) |
Jul 08, 2022 | 49.97 | 50.26 | 48.90 | 49.37 | 1,948,448 | -0.72(-1.43%) |
Jul 07, 2022 | 48.70 | 50.18 | 48.70 | 50.08 | 2,202,875 | +1.98(+4.12%) |
Jul 06, 2022 | 48.81 | 49.60 | 47.85 | 48.10 | 2,037,364 | -0.79(-1.63%) |
Jul 05, 2022 | 45.96 | 48.92 | 45.55 | 48.90 | 3,197,113 | +1.73(+3.67%) |
Jul 01, 2022 | 46.05 | 47.43 | 45.78 | 47.16 | 2,312,292 | +0.75(+1.61%) |
Jun 30, 2022 | 46.53 | 47.13 | 45.19 | 46.42 | 3,963,044 | -1.15(-2.42%) |
Jun 29, 2022 | 48.98 | 49.02 | 46.81 | 47.57 | 2,548,480 | -1.52(-3.10%) |
Jun 28, 2022 | 50.35 | 50.88 | 48.94 | 49.09 | 1,810,531 | -1.06(-2.12%) |
Jun 27, 2022 | 50.70 | 51.15 | 49.46 | 50.15 | 2,106,321 | +0.36(+0.73%) |
Jun 24, 2022 | 48.46 | 50.28 | 48.44 | 49.79 | 8,658,127 | +1.97(+4.13%) |
Jun 23, 2022 | 48.38 | 48.97 | 46.90 | 47.81 | 2,010,002 | -0.24(-0.50%) |
Jun 22, 2022 | 46.91 | 48.56 | 46.63 | 48.05 | 4,173,353 | +0.33(+0.68%) |
Jun 21, 2022 | 47.68 | 48.49 | 47.47 | 47.73 | 6,152,147 | +1.53(+3.32%) |
Jun 17, 2022 | 44.79 | 46.48 | 44.71 | 46.20 | 9,248,987 | +1.41(+3.14%) |
Jun 16, 2022 | 47.24 | 47.24 | 44.01 | 44.79 | 7,367,943 | -3.61(-7.46%) |
Jun 15, 2022 | 47.85 | 49.42 | 47.68 | 48.40 | 6,654,620 | +1.14(+2.41%) |
Jun 14, 2022 | 48.06 | 48.41 | 46.68 | 47.26 | 3,853,112 | -0.69(-1.44%) |
Jun 13, 2022 | 49.79 | 49.79 | 46.84 | 47.95 | 4,302,012 | -4.18(-8.03%) |
Jun 10, 2022 | 52.40 | 53.20 | 51.26 | 52.13 | 2,746,235 | -2.12(-3.90%) |
Jun 09, 2022 | 54.56 | 54.96 | 53.39 | 54.25 | 3,027,667 | -0.63(-1.15%) |
Jun 08, 2022 | 56.20 | 56.58 | 54.53 | 54.88 | 3,092,228 | -1.69(-2.98%) |
Jun 07, 2022 | 56.45 | 56.75 | 55.30 | 56.57 | 1,935,949 | -0.09(-0.15%) |
Jun 06, 2022 | 55.70 | 57.76 | 55.00 | 56.65 | 3,425,374 | +1.33(+2.41%) |
Jun 03, 2022 | 55.07 | 56.13 | 54.93 | 55.32 | 2,297,759 | -0.72(-1.28%) |
Jun 02, 2022 | 55.52 | 56.30 | 54.62 | 56.04 | 2,709,652 | +0.73(+1.32%) |
Jun 01, 2022 | 55.19 | 56.13 | 54.14 | 55.31 | 3,277,113 | +0.12(+0.23%) |
May 31, 2022 | 57.65 | 57.69 | 54.92 | 55.19 | 5,365,709 | -2.57(-4.44%) |
May 27, 2022 | 56.26 | 57.93 | 56.11 | 57.75 | 2,680,223 | +2.12(+3.80%) |
May 26, 2022 | 53.68 | 55.79 | 53.21 | 55.64 | 4,293,234 | +2.23(+4.18%) |
May 25, 2022 | 50.84 | 53.61 | 50.42 | 53.41 | 4,379,907 | +2.11(+4.11%) |
May 24, 2022 | 51.71 | 52.15 | 50.12 | 51.30 | 3,098,961 | -1.57(-2.97%) |
May 23, 2022 | 52.74 | 53.25 | 51.92 | 52.87 | 3,387,170 | +0.71(+1.36%) |
May 20, 2022 | 52.08 | 52.86 | 50.78 | 52.16 | 3,456,432 | +0.51(+0.98%) |
May 19, 2022 | 51.46 | 52.79 | 51.25 | 51.65 | 4,063,419 | -0.37(-0.72%) |
May 18, 2022 | 51.52 | 52.90 | 51.41 | 52.03 | 3,096,629 | -0.44(-0.84%) |
May 17, 2022 | 52.23 | 53.07 | 51.46 | 52.47 | 2,360,926 | +1.62(+3.18%) |
May 16, 2022 | 51.37 | 51.69 | 50.40 | 50.85 | 2,688,057 | -0.66(-1.27%) |
May 13, 2022 | 50.34 | 52.23 | 50.29 | 51.51 | 4,573,215 | +2.50(+5.10%) |
May 12, 2022 | 48.46 | 49.18 | 47.21 | 49.01 | 4,227,541 | +0.53(+1.10%) |
May 11, 2022 | 47.66 | 50.14 | 47.12 | 48.47 | 4,974,199 | +0.54(+1.13%) |
May 10, 2022 | 48.52 | 49.21 | 46.73 | 47.93 | 3,906,872 | +0.85(+1.80%) |
May 09, 2022 | 49.49 | 50.23 | 46.77 | 47.09 | 4,349,672 | -3.18(-6.33%) |
May 06, 2022 | 50.63 | 51.52 | 49.54 | 50.27 | 5,722,321 | -0.45(-0.88%) |
May 05, 2022 | 52.27 | 53.65 | 50.05 | 50.72 | 5,550,677 | -0.28(-0.54%) |
May 04, 2022 | 49.18 | 51.21 | 47.95 | 50.99 | 4,444,616 | +1.83(+3.73%) |
May 03, 2022 | 49.43 | 50.37 | 48.93 | 49.16 | 4,146,421 | -0.18(-0.37%) |
May 02, 2022 | 47.32 | 49.42 | 47.17 | 49.34 | 4,165,806 | +2.05(+4.34%) |
Apr 29, 2022 | 49.17 | 50.68 | 47.21 | 47.29 | 2,829,385 | -2.42(-4.87%) |
Apr 28, 2022 | 48.61 | 50.21 | 47.53 | 49.71 | 3,197,411 | +1.32(+2.73%) |
Apr 27, 2022 | 48.50 | 49.60 | 47.87 | 48.39 | 2,750,900 | -0.22(-0.45%) |
Apr 26, 2022 | 51.48 | 52.09 | 48.45 | 48.61 | 3,762,491 | -3.08(-5.96%) |
Apr 25, 2022 | 50.75 | 51.76 | 49.75 | 51.69 | 3,721,720 | +0.44(+0.85%) |
Apr 22, 2022 | 53.14 | 53.30 | 51.11 | 51.25 | 2,350,446 | -2.12(-3.97%) |
Apr 21, 2022 | 57.29 | 58.09 | 53.09 | 53.37 | 2,742,454 | -2.85(-5.07%) |
Apr 20, 2022 | 55.90 | 56.91 | 55.61 | 56.22 | 2,154,515 | +0.54(+0.97%) |
Apr 19, 2022 | 53.95 | 55.88 | 53.95 | 55.68 | 1,711,090 | +1.74(+3.22%) |
Apr 18, 2022 | 54.39 | 54.51 | 53.44 | 53.94 | 2,180,697 | -0.69(-1.27%) |
Apr 14, 2022 | 55.02 | 55.57 | 54.41 | 54.63 | 2,435,516 | -0.25(-0.45%) |
Apr 13, 2022 | 53.73 | 54.98 | 52.96 | 54.88 | 2,940,522 | +2.13(+4.04%) |
Apr 12, 2022 | 54.32 | 55.43 | 52.55 | 52.75 | 3,292,927 | -1.29(-2.39%) |
Apr 11, 2022 | 54.17 | 54.64 | 53.46 | 54.04 | 2,391,311 | -0.66(-1.20%) |
Apr 08, 2022 | 54.39 | 55.29 | 54.14 | 54.70 | 2,930,125 | -0.10(-0.19%) |
Apr 07, 2022 | 55.77 | 56.05 | 53.77 | 54.80 | 3,228,804 | -1.29(-2.30%) |
Apr 06, 2022 | 57.18 | 57.84 | 55.59 | 56.10 | 2,628,906 | -2.00(-3.44%) |
Apr 05, 2022 | 59.99 | 60.41 | 57.83 | 58.09 | 2,315,947 | -2.12(-3.52%) |
Apr 04, 2022 | 59.46 | 60.54 | 59.37 | 60.21 | 1,813,547 | +0.98(+1.65%) |
Apr 01, 2022 | 59.34 | 59.70 | 58.75 | 59.23 | 2,536,032 | +0.32(+0.55%) |
Mar 31, 2022 | 60.06 | 60.84 | 58.85 | 58.91 | 2,762,863 | -1.00(-1.67%) |
Mar 30, 2022 | 61.94 | 62.02 | 59.65 | 59.91 | 2,150,097 | -2.54(-4.06%) |
Mar 29, 2022 | 61.39 | 62.67 | 61.10 | 62.44 | 2,208,010 | +2.38(+3.96%) |
Mar 28, 2022 | 59.35 | 60.85 | 58.93 | 60.07 | 2,586,531 | +0.67(+1.14%) |
Mar 25, 2022 | 60.85 | 61.12 | 58.88 | 59.39 | 2,995,264 | -1.32(-2.18%) |
Mar 24, 2022 | 60.35 | 61.02 | 60.04 | 60.71 | 3,125,311 | +1.05(+1.77%) |
Mar 23, 2022 | 61.26 | 61.26 | 59.58 | 59.66 | 2,574,142 | -1.81(-2.94%) |
Mar 22, 2022 | 59.73 | 61.99 | 59.39 | 61.46 | 3,024,225 | +2.07(+3.49%) |
Mar 21, 2022 | 59.75 | 60.15 | 58.93 | 59.39 | 4,138,359 | -0.08(-0.13%) |
Mar 18, 2022 | 58.03 | 60.00 | 58.00 | 59.47 | 7,826,813 | +0.95(+1.62%) |
Mar 17, 2022 | 58.68 | 59.17 | 56.91 | 58.52 | 4,901,600 | -0.67(-1.12%) |
Mar 16, 2022 | 57.78 | 59.30 | 56.59 | 59.18 | 4,707,805 | +2.59(+4.58%) |
Mar 15, 2022 | 56.45 | 57.27 | 55.06 | 56.59 | 5,123,379 | +0.13(+0.24%) |
Mar 14, 2022 | 59.50 | 59.83 | 55.73 | 56.46 | 6,184,633 | -3.46(-5.77%) |
Mar 11, 2022 | 59.42 | 61.15 | 59.42 | 59.92 | 4,121,284 | +0.93(+1.58%) |
Mar 10, 2022 | 58.97 | 58.65 | 58.98 | 4,186,974 | -1.16(-1.93%) | |
Mar 09, 2022 | 58.99 | 61.17 | 58.52 | 60.14 | 4,332,325 | +3.11(+5.45%) |
Mar 08, 2022 | 55.91 | 58.23 | 55.34 | 57.04 | 5,242,134 | +1.64(+2.97%) |
Mar 07, 2022 | 59.10 | 59.60 | 55.00 | 55.39 | 8,372,357 | -4.93(-8.18%) |
Mar 04, 2022 | 60.29 | 61.04 | 59.16 | 60.32 | 5,151,036 | -1.04(-1.69%) |
Mar 03, 2022 | 61.82 | 62.69 | 60.79 | 61.36 | 3,575,257 | -0.34(-0.55%) |
Mar 02, 2022 | 59.80 | 62.13 | 59.25 | 61.70 | 3,658,417 | +2.40(+4.05%) |
Mar 01, 2022 | 61.73 | 62.43 | 59.03 | 59.30 | 3,304,944 | -2.72(-4.38%) |
Feb 28, 2022 | 61.39 | 63.44 | 61.07 | 62.02 | 4,321,746 | -0.39(-0.62%) |
Feb 25, 2022 | 59.64 | 62.60 | 61.14 | 62.41 | 3,860,280 | +3.34(+5.65%) |
Feb 24, 2022 | 56.81 | 59.26 | 56.16 | 59.07 | 3,996,935 | +0.06(+0.10%) |
Feb 23, 2022 | 60.82 | 61.10 | 58.80 | 59.01 | 3,142,174 | -1.05(-1.74%) |
Feb 22, 2022 | 60.75 | 61.64 | 59.52 | 60.06 | 4,203,063 | -0.92(-1.51%) |
Feb 18, 2022 | 60.98 | 0 | -1.01(-1.63%) | |||
Feb 17, 2022 | 63.86 | 64.51 | 61.64 | 61.99 | 3,841,985 | -2.21(-3.45%) |
Feb 16, 2022 | 63.56 | 64.74 | 63.08 | 64.20 | 2,900,387 | +0.36(+0.56%) |
Feb 15, 2022 | 63.32 | 64.00 | 62.47 | 63.84 | 3,254,168 | +1.84(+2.97%) |
Feb 14, 2022 | 61.81 | 63.55 | 61.43 | 62.00 | 4,616,488 | -0.04(-0.06%) |
Feb 11, 2022 | 64.24 | 65.49 | 61.77 | 62.04 | 6,553,654 | -3.78(-5.74%) |
Feb 10, 2022 | 65.18 | 67.65 | 65.12 | 65.82 | 4,097,885 | -0.19(-0.29%) |
Feb 09, 2022 | 64.30 | 66.28 | 64.30 | 66.01 | 3,211,738 | +2.14(+3.36%) |
Feb 08, 2022 | 66.76 | 66.82 | 63.70 | 63.86 | 4,760,285 | -3.10(-4.63%) |
Feb 07, 2022 | 66.51 | 67.55 | 66.25 | 66.96 | 2,991,118 | +0.52(+0.78%) |
Feb 04, 2022 | 64.91 | 67.03 | 64.63 | 66.44 | 2,641,437 | +1.28(+1.96%) |
Feb 03, 2022 | 65.84 | 65.04 | 65.16 | 3,178,814 | -1.94(-2.89%) | |
Feb 02, 2022 | 67.15 | 67.75 | 66.20 | 67.10 | 2,462,064 | +0.36(+0.54%) |
Feb 01, 2022 | 66.36 | 66.90 | 65.62 | 66.74 | 3,140,222 | +0.61(+0.93%) |
Jan 31, 2022 | 64.47 | 66.30 | 66.13 | 4,433,827 | +1.74(+2.70%) | |
Jan 28, 2022 | 62.14 | 64.50 | 61.03 | 64.39 | 4,373,458 | +1.82(+2.91%) |
Jan 27, 2022 | 62.73 | 63.65 | 61.74 | 62.57 | 8,563,081 | +2.53(+4.22%) |
Jan 26, 2022 | 61.69 | 61.87 | 59.52 | 60.03 | 4,274,731 | -0.57(-0.94%) |
Jan 25, 2022 | 60.84 | 61.81 | 59.52 | 60.60 | 4,702,770 | -1.13(-1.84%) |
Jan 24, 2022 | 60.84 | 62.02 | 58.84 | 61.74 | 7,376,775 | -0.52(-0.83%) |
Jan 21, 2022 | 62.79 | 63.37 | 61.61 | 62.26 | 7,349,761 | -1.04(-1.64%) |
Jan 20, 2022 | 63.39 | 64.72 | 62.88 | 63.29 | 4,016,124 | -0.05(-0.07%) |
Jan 19, 2022 | 64.12 | 64.41 | 62.73 | 63.34 | 2,930,918 | -0.57(-0.89%) |
Jan 18, 2022 | 64.35 | 64.87 | 63.33 | 63.91 | 5,902,229 | -1.11(-1.71%) |
Jan 14, 2022 | 65.02 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 66.84 | 67.03 | 64.82 | 65.70 | 6,832,020 | -1.14(-1.71%) |
Jan 12, 2022 | 67.03 | 67.94 | 65.36 | 66.85 | 3,641,496 | +0.17(+0.25%) |
Jan 11, 2022 | 64.39 | 66.69 | 63.99 | 66.68 | 2,908,956 | +2.11(+3.26%) |
Jan 10, 2022 | 64.26 | 64.62 | 62.60 | 64.57 | 8,082,688 | -0.58(-0.88%) |
Jan 07, 2022 | 66.13 | 66.13 | 64.21 | 65.15 | 5,092,038 | -0.58(-0.88%) |
Jan 06, 2022 | 66.13 | 66.22 | 63.98 | 65.72 | 6,803,870 | -0.03(-0.04%) |
Jan 05, 2022 | 70.27 | 70.32 | 65.23 | 65.75 | 6,461,776 | -3.74(-5.38%) |
Jan 04, 2022 | 68.19 | 69.93 | 67.69 | 69.49 | 4,863,704 | +1.92(+2.84%) |
Jan 03, 2022 | 68.92 | 69.20 | 67.38 | 67.57 | 5,719,879 | -0.85(-1.24%) |
Dec 31, 2021 | 68.91 | 69.36 | 67.62 | 68.42 | 5,174,685 | -0.58(-0.84%) |
Dec 30, 2021 | 69.07 | 69.82 | 68.92 | 69.00 | 1,751,483 | +0.23(+0.33%) |
Dec 29, 2021 | 69.00 | 69.46 | 68.36 | 68.77 | 1,433,991 | -0.63(-0.91%) |
Dec 28, 2021 | 69.93 | 71.22 | 69.32 | 69.41 | 1,743,582 | -0.52(-0.74%) |
Dec 27, 2021 | 70.44 | 70.77 | 69.64 | 69.93 | 2,002,595 | -0.24(-0.34%) |
Dec 23, 2021 | 68.53 | 70.56 | 68.53 | 70.16 | 1,864,241 | +1.89(+2.77%) |
Dec 22, 2021 | 67.78 | 68.50 | 67.31 | 68.27 | 2,427,077 | +0.35(+0.51%) |
Dec 21, 2021 | 65.39 | 68.57 | 65.39 | 67.92 | 5,516,906 | +3.14(+4.84%) |
Dec 20, 2021 | 65.16 | 65.56 | 63.93 | 64.79 | 3,681,469 | -1.66(-2.50%) |
Dec 17, 2021 | 65.81 | 67.31 | 64.93 | 66.45 | 9,152,670 | +0.51(+0.77%) |
Dec 16, 2021 | 67.30 | 67.69 | 64.73 | 65.94 | 5,637,409 | -0.34(-0.51%) |
Dec 15, 2021 | 64.82 | 66.55 | 63.95 | 66.28 | 4,003,580 | +1.54(+2.38%) |
Dec 14, 2021 | 65.18 | 66.79 | 64.47 | 64.74 | 3,470,084 | -1.02(-1.55%) |
Dec 13, 2021 | 65.66 | 66.31 | 65.23 | 65.76 | 3,335,461 | -0.04(-0.06%) |
Dec 10, 2021 | 67.21 | 68.21 | 65.80 | 65.80 | 5,674,545 | -0.79(-1.19%) |
Dec 09, 2021 | 67.07 | 68.53 | 66.59 | 66.59 | 3,693,543 | -0.53(-0.79%) |
Dec 08, 2021 | 66.53 | 68.16 | 66.53 | 67.12 | 4,479,063 | +0.06(+0.08%) |
Dec 07, 2021 | 67.72 | 68.63 | 66.43 | 67.06 | 6,437,681 | +0.79(+1.20%) |
Dec 06, 2021 | 66.96 | 67.56 | 65.83 | 66.27 | 5,892,176 | +0.04(+0.06%) |
Dec 03, 2021 | 68.10 | 68.63 | 64.84 | 66.23 | 4,051,825 | -1.60(-2.35%) |
Dec 02, 2021 | 67.81 | 69.23 | 67.27 | 67.83 | 4,653,867 | +1.09(+1.63%) |
Dec 01, 2021 | 68.40 | 70.48 | 66.69 | 66.74 | 3,403,137 | -0.12(-0.18%) |
Nov 30, 2021 | 68.72 | 69.20 | 66.48 | 66.87 | 4,145,619 | -2.43(-3.50%) |
Nov 29, 2021 | 69.26 | 69.84 | 68.16 | 69.29 | 2,896,753 | +1.52(+2.24%) |
Nov 26, 2021 | 68.02 | 68.53 | 66.93 | 67.77 | 1,747,330 | -2.09(-2.99%) |
Nov 24, 2021 | 69.07 | 70.42 | 68.50 | 69.86 | 2,643,069 | +0.13(+0.19%) |
Nov 23, 2021 | 71.25 | 71.52 | 69.65 | 69.73 | 2,640,268 | -1.93(-2.69%) |
Nov 22, 2021 | 71.43 | 73.58 | 71.13 | 71.65 | 3,328,781 | +0.85(+1.20%) |
Nov 19, 2021 | 71.31 | 71.40 | 70.00 | 70.80 | 1,720,620 | -0.43(-0.60%) |
Nov 18, 2021 | 70.93 | 71.53 | 71.24 | 71.23 | 2,443,648 | +0.38(+0.53%) |
Nov 17, 2021 | 71.20 | 71.42 | 70.38 | 70.85 | 1,214,196 | -0.27(-0.38%) |
Nov 16, 2021 | 71.31 | 71.64 | 70.81 | 71.12 | 1,592,370 | -0.29(-0.41%) |
Nov 15, 2021 | 70.48 | 71.72 | 70.18 | 71.41 | 1,649,451 | +1.04(+1.48%) |
Nov 12, 2021 | 70.26 | 70.69 | 69.72 | 70.37 | 1,538,156 | +0.07(+0.09%) |
Nov 11, 2021 | 70.20 | 70.68 | 69.72 | 70.31 | 1,844,057 | +0.86(+1.24%) |
Nov 10, 2021 | 70.85 | 69.36 | 69.44 | 2,579,492 | -2.15(-3.00%) | |
Nov 09, 2021 | 71.96 | 72.44 | 71.38 | 71.59 | 2,003,515 | -0.70(-0.97%) |
Nov 08, 2021 | 72.25 | 73.30 | 71.72 | 72.30 | 1,669,360 | +0.09(+0.13%) |
Nov 05, 2021 | 73.74 | 73.92 | 71.86 | 72.20 | 3,087,084 | -0.33(-0.45%) |
Nov 04, 2021 | 73.20 | 73.54 | 71.36 | 72.53 | 2,658,672 | -0.64(-0.87%) |
Nov 03, 2021 | 72.29 | 73.66 | 71.72 | 73.17 | 3,249,161 | +1.45(+2.03%) |
Nov 02, 2021 | 71.24 | 72.22 | 69.67 | 71.72 | 3,077,006 | +0.08(+0.12%) |